TTWO Historical Prices

Summary

Key Stock Metrics

135.24

(August 8, 2024)

52-Week Low

245.08

(June 24, 2025)

52-Week High

245.08

(June 24, 2025)

All-Time High

243.05

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-04-15	3.67	3.92	3.42	3.92	1785600
1997-04-16	3.92	4.17	3.58	3.71	443700
1997-04-17	3.75	4.08	3.75	3.83	252150
1997-04-18	3.83	4.00	3.83	4.00	165900
1997-04-21	3.92	4.00	3.92	4.00	77400
1997-04-22	4.00	4.00	3.92	3.92	81600
1997-04-23	4.00	4.50	3.92	4.50	180600
1997-04-24	4.50	5.00	4.42	4.83	281550
1997-04-25	4.92	4.92	4.42	4.50	114150
1997-04-28	4.50	4.71	4.33	4.33	76650
1997-04-29	4.33	4.92	4.33	4.92	122250
1997-04-30	4.75	5.08	4.75	5.04	78450
1997-05-01	5.00	5.17	5.00	5.13	33450
1997-05-02	5.00	5.00	4.67	5.00	70200
1997-05-05	4.83	5.00	4.83	4.83	12300
1997-05-06	4.83	4.92	4.83	4.83	64650
1997-05-07	4.83	4.92	4.67	4.92	37650
1997-05-08	4.75	4.92	4.75	4.75	63600
1997-05-09	4.92	4.92	4.75	4.83	35700
1997-05-12	4.92	5.67	4.83	5.42	289800
1997-05-13	5.42	5.67	5.42	5.67	24900
1997-05-14	5.67	5.67	5.50	5.50	207750
1997-05-15	5.50	5.50	5.33	5.33	75150
1997-05-16	5.33	5.50	5.00	5.50	158250
1997-05-19	5.33	5.50	5.25	5.42	60600
1997-05-20	5.42	5.42	5.25	5.25	31950
1997-05-21	5.25	5.33	4.75	5.17	146550
1997-05-22	5.17	5.25	5.17	5.17	26850
1997-05-23	5.17	5.25	5.08	5.13	42300
1997-05-27	5.25	5.42	5.00	5.33	156600
1997-05-28	5.42	5.42	5.17	5.33	36900
1997-05-29	5.33	5.67	5.25	5.33	105300
1997-05-30	5.33	5.33	5.00	5.25	127500
1997-06-02	5.29	5.29	5.25	5.25	25950
1997-06-03	5.25	5.58	5.25	5.50	184050
1997-06-04	5.42	5.54	5.33	5.33	47400
1997-06-05	5.33	5.50	5.33	5.46	48000
1997-06-06	5.50	5.50	5.33	5.33	29850
1997-06-09	5.33	5.50	5.33	5.33	23100
1997-06-10	5.33	5.42	5.33	5.33	14850
1997-06-11	5.33	5.42	5.33	5.42	5400
1997-06-12	5.33	6.00	5.33	5.75	213150
1997-06-13	6.00	6.00	5.75	5.75	55050
1997-06-16	5.75	5.83	5.75	5.75	8250
1997-06-17	5.83	5.83	5.58	5.67	83850
1997-06-18	5.67	5.83	5.50	5.58	67500
1997-06-19	5.75	5.75	5.42	5.50	67500
1997-06-20	5.42	5.58	5.42	5.50	19200
1997-06-23	5.42	5.50	5.42	5.42	61500
1997-06-24	5.42	5.58	5.42	5.58	87900
1997-06-25	5.42	5.42	5.08	5.33	44550
1997-06-26	5.33	5.79	5.33	5.79	107250
1997-06-27	5.83	5.83	5.58	5.71	35250
1997-06-30	5.67	5.83	5.58	5.58	42300
1997-07-01	5.67	5.75	5.58	5.58	29700
1997-07-02	5.58	5.75	5.33	5.50	81300
1997-07-03	5.33	5.50	5.33	5.33	11250
1997-07-07	5.42	5.42	5.33	5.33	13200
1997-07-08	5.33	5.75	5.33	5.63	144600
1997-07-09	5.63	5.75	5.50	5.50	40500
1997-07-10	5.50	5.67	5.42	5.50	32100
1997-07-11	5.50	5.67	5.33	5.33	24450
1997-07-14	5.33	5.50	5.33	5.50	17700
1997-07-15	5.50	5.50	5.17	5.33	57450
1997-07-16	5.33	5.42	5.08	5.08	67650
1997-07-17	5.08	5.25	5.08	5.08	39450
1997-07-18	5.17	5.38	5.08	5.17	83700
1997-07-21	5.17	5.25	5.08	5.08	12750
1997-07-22	5.08	5.38	5.08	5.38	179550
1997-07-23	5.25	5.38	5.25	5.25	17250
1997-07-24	5.25	5.33	5.25	5.25	34500
1997-07-25	5.17	5.33	5.08	5.25	42750
1997-07-28	5.17	5.42	5.17	5.33	46050
1997-07-29	5.42	5.42	5.25	5.25	5250
1997-07-30	5.33	5.42	5.25	5.29	69000
1997-07-31	5.42	5.67	5.29	5.46	101400
1997-08-01	5.46	5.46	5.33	5.40	24000
1997-08-04	5.33	5.38	5.17	5.17	117450
1997-08-05	5.33	5.33	5.17	5.25	34950
1997-08-06	5.33	5.33	5.08	5.25	47250
1997-08-07	5.08	5.31	5.08	5.17	31950
1997-08-08	5.17	5.29	5.08	5.29	56250
1997-08-11	5.33	5.33	5.08	5.08	6450
1997-08-12	5.08	5.29	5.00	5.00	27300
1997-08-13	5.17	5.17	4.79	5.00	20100
1997-08-14	4.79	4.83	4.42	4.46	86700
1997-08-15	4.67	4.83	4.46	4.83	32700
1997-08-18	4.75	4.83	4.75	4.83	9150
1997-08-19	4.75	4.92	4.75	4.92	5550
1997-08-20	4.92	5.00	4.75	5.00	54450
1997-08-21	5.00	5.00	4.75	4.88	39300
1997-08-22	4.83	4.83	4.79	4.79	7350
1997-08-25	4.83	4.83	4.67	4.67	14100
1997-08-26	4.67	5.00	4.67	5.00	40350
1997-08-27	5.00	5.00	4.92	4.92	22500
1997-08-28	4.92	4.92	4.92	4.92	6300
1997-08-29	4.92	5.17	4.92	5.00	35250
1997-09-02	5.10	5.13	5.00	5.00	14250
1997-09-03	5.25	5.54	5.08	5.17	54900
1997-09-04	5.17	5.17	4.83	4.92	44550
1997-09-05	4.83	5.04	4.83	4.83	29400
1997-09-09	4.83	5.00	4.83	5.00	9000
1997-09-10	4.83	5.13	4.83	4.92	46500
1997-09-11	4.92	4.92	4.92	4.92	10650
1997-09-12	5.08	5.13	5.08	5.13	5400
1997-09-16	4.92	4.92	4.92	4.92	2250
1997-09-17	4.92	5.08	4.92	4.92	75600
1997-09-18	5.08	5.58	4.92	5.33	110250
1997-09-19	5.58	5.58	5.08	5.08	39600
1997-09-22	5.08	5.25	5.08	5.25	27600
1997-09-23	5.08	5.08	5.00	5.00	11250
1997-09-24	5.00	5.25	5.00	5.00	24000
1997-09-25	5.00	5.13	5.00	5.00	45900
1997-09-26	5.00	5.00	5.00	5.00	450
1997-09-29	5.00	5.00	5.00	5.00	1650
1997-09-30	5.00	5.29	5.00	5.29	37500
1997-10-01	5.00	5.29	5.00	5.00	13350
1997-10-02	5.25	5.25	5.00	5.00	8550
1997-10-03	5.00	5.25	5.00	5.25	15150
1997-10-06	5.00	5.25	5.00	5.00	18600
1997-10-07	5.25	5.25	5.00	5.00	20250
1997-10-08	5.04	5.25	5.00	5.00	87750
1997-10-09	5.00	5.25	5.00	5.00	96600
1997-10-10	5.00	5.25	5.00	5.17	54450
1997-10-13	5.17	5.17	5.17	5.17	9000
1997-10-14	5.33	5.38	5.25	5.25	43800
1997-10-15	5.42	5.42	5.17	5.25	25800
1997-10-16	5.42	5.42	5.08	5.08	16800
1997-10-17	5.33	5.33	5.08	5.08	10050
1997-10-20	5.33	5.33	5.08	5.08	6900
1997-10-21	5.25	5.25	5.08	5.08	27900
1997-10-22	5.08	5.25	5.08	5.08	40650
1997-10-23	5.08	5.33	5.08	5.08	17550
1997-10-24	5.15	5.33	5.08	5.08	31800
1997-10-27	5.08	5.36	4.50	4.50	61800
1997-10-28	4.42	4.92	4.42	4.90	79950
1997-10-29	4.67	4.67	4.58	4.58	3450
1997-10-30	4.50	4.71	4.50	4.71	9750
1997-10-31	4.58	4.71	4.50	4.50	8700
1997-11-03	5.00	5.00	4.50	4.71	6150
1997-11-04	4.50	4.50	4.50	4.50	450
1997-11-05	4.50	4.71	4.50	4.50	7500
1997-11-06	4.92	4.92	4.50	4.71	26100
1997-11-07	4.50	4.92	4.50	4.92	6000
1997-11-10	4.50	4.73	4.25	4.50	35550
1997-11-11	4.50	4.73	4.50	4.71	31800
1997-11-12	4.67	4.67	4.50	4.67	5550
1997-11-13	4.58	4.58	4.50	4.58	4200
1997-11-14	4.50	4.73	4.50	4.73	18300
1997-11-17	4.50	4.50	4.50	4.50	4650
1997-11-18	4.50	4.73	4.50	4.50	15000
1997-11-19	4.50	4.83	4.50	4.58	33750
1997-11-20	4.67	4.83	4.67	4.83	38700
1997-11-21	4.67	4.81	4.67	4.81	10200
1997-11-24	4.58	4.79	4.50	4.50	25800
1997-11-25	4.50	4.71	4.17	4.25	56700
1997-11-26	4.25	4.33	4.25	4.33	3750
1997-12-01	4.33	4.33	4.25	4.25	33750
1997-12-02	4.42	4.54	4.25	4.33	59850
1997-12-03	4.50	4.58	4.17	4.33	30600
1997-12-04	4.17	4.38	4.17	4.17	10350
1997-12-05	4.17	4.46	4.17	4.25	50850
1997-12-08	4.25	4.33	4.25	4.25	7200
1997-12-09	4.42	4.42	4.42	4.42	750
1997-12-10	4.25	4.25	4.00	4.00	70650
1997-12-11	4.00	4.17	3.83	4.00	42750
1997-12-12	4.00	4.00	4.00	4.00	4500
1997-12-15	4.00	4.17	4.00	4.00	22500
1997-12-16	4.00	4.08	4.00	4.00	20700
1997-12-17	4.10	4.10	3.75	3.83	21750
1997-12-18	3.75	3.83	3.75	3.83	6750
1997-12-19	4.00	4.00	3.75	3.92	16500
1997-12-22	3.92	3.92	3.58	3.58	46200
1997-12-23	3.58	3.83	3.58	3.83	37650
1997-12-24	3.92	3.92	3.67	3.67	14100
1997-12-29	3.83	3.83	3.33	3.33	33750
1997-12-30	3.33	3.50	3.00	3.33	90150
1997-12-31	3.25	3.42	3.25	3.42	20250
1998-01-02	3.42	3.42	3.42	3.42	4500
1998-01-05	3.42	3.50	3.42	3.42	15150
1998-01-06	3.50	3.75	3.50	3.67	9000
1998-01-07	3.83	4.08	3.83	4.08	36150
1998-01-08	4.00	4.00	4.00	4.00	16950
1998-01-09	3.92	4.00	3.92	3.92	13500
1998-01-12	3.92	3.92	3.73	3.92	24450
1998-01-13	3.75	3.83	3.67	3.83	16200
1998-01-14	3.71	3.75	3.58	3.75	69000
1998-01-15	3.67	4.17	3.67	4.00	51750
1998-01-16	3.92	4.17	3.83	3.92	28800
1998-01-20	3.92	4.00	3.80	3.92	12750
1998-01-22	3.75	3.94	3.75	3.94	47700
1998-01-23	4.00	4.10	3.92	4.08	39450
1998-01-26	3.92	4.20	3.92	4.17	33450
1998-01-27	4.33	4.38	4.17	4.33	68250
1998-01-28	4.17	4.33	4.17	4.17	8250
1998-01-29	4.17	4.25	3.92	4.00	101400
1998-01-30	3.92	4.42	3.92	4.42	100800
1998-02-02	4.17	4.42	4.17	4.33	22350
1998-02-03	4.42	4.75	4.25	4.54	121200
1998-02-04	4.75	4.83	4.67	4.67	56400
1998-02-05	4.67	4.75	4.50	4.67	38400
1998-02-06	4.63	4.63	4.58	4.58	6000
1998-02-09	4.67	4.92	4.63	4.92	133050
1998-02-10	4.92	5.00	4.83	4.92	115050
1998-02-11	4.83	5.00	4.83	4.83	54900
1998-02-12	5.08	5.50	5.00	5.25	133950
1998-02-13	5.25	5.25	5.00	5.00	24600
1998-02-17	4.92	4.92	4.75	4.75	14400
1998-02-18	4.67	4.90	4.67	4.67	111000
1998-02-19	4.67	4.90	4.67	4.67	7200
1998-02-20	4.83	4.83	4.67	4.83	4050
1998-02-23	4.67	4.83	4.67	4.67	20700
1998-02-24	4.67	4.83	4.58	4.67	34050
1998-02-25	4.75	4.75	4.50	4.75	24000
1998-02-26	4.71	4.71	4.54	4.54	5250
1998-02-27	4.54	4.75	4.54	4.75	46500
1998-03-02	4.75	4.75	4.75	4.75	3000
1998-03-03	4.75	4.75	4.54	4.75	17250
1998-03-04	4.75	4.83	4.54	4.54	8550
1998-03-05	4.58	4.75	4.54	4.75	18000
1998-03-06	4.54	4.67	4.54	4.67	9450
1998-03-09	4.71	4.75	4.67	4.75	7500
1998-03-10	4.75	4.75	4.17	4.58	77250
1998-03-11	4.75	4.75	4.58	4.58	110250
1998-03-12	4.75	5.17	4.67	5.13	119550
1998-03-13	5.00	5.21	4.92	5.21	38250
1998-03-16	5.25	5.25	5.00	5.17	46650
1998-03-17	5.00	5.17	5.00	5.00	20250
1998-03-18	5.17	5.17	5.00	5.17	23400
1998-03-19	5.00	5.25	5.00	5.17	28050
1998-03-20	5.08	5.50	5.08	5.42	79050
1998-03-23	5.42	5.42	5.33	5.38	62850
1998-03-24	5.33	5.42	5.33	5.42	47550
1998-03-25	5.42	5.42	5.33	5.42	6750
1998-03-26	5.25	5.42	5.08	5.25	40350
1998-03-27	5.33	5.33	5.17	5.17	22800
1998-03-30	5.17	5.17	5.13	5.13	14250
1998-03-31	5.33	5.33	5.13	5.33	32250
1998-04-01	5.13	5.29	5.13	5.29	18450
1998-04-02	5.13	5.33	5.13	5.33	82350
1998-04-03	5.33	5.50	5.33	5.33	66300
1998-04-06	5.33	5.50	5.33	5.33	24150
1998-04-07	5.50	5.50	5.17	5.17	47250
1998-04-08	5.17	5.42	5.17	5.42	13350
1998-04-09	5.17	5.17	5.17	5.17	2550
1998-04-13	5.17	5.33	5.17	5.17	16350
1998-04-14	5.08	5.29	5.08	5.29	15750
1998-04-15	5.17	5.17	5.00	5.17	30000
1998-04-16	5.00	5.08	4.92	5.04	46050
1998-04-17	5.00	5.25	4.42	5.08	290850
1998-04-20	5.08	5.08	4.92	4.92	66000
1998-04-21	4.67	5.08	4.42	4.67	212250
1998-04-22	4.67	4.92	4.67	4.83	75750
1998-04-23	4.83	4.96	4.83	4.83	17250
1998-04-24	4.96	5.46	4.96	5.46	261450
1998-04-27	5.33	5.33	5.08	5.25	41850
1998-04-28	5.13	5.33	5.13	5.17	87000
1998-04-29	5.21	5.79	5.00	5.50	283050
1998-04-30	5.75	5.75	5.42	5.58	75600
1998-05-01	5.63	5.63	5.46	5.50	39750
1998-05-04	5.50	5.50	5.33	5.33	26850
1998-05-05	5.33	5.50	5.29	5.33	42000
1998-05-06	5.33	5.63	5.25	5.54	104550
1998-05-07	5.50	5.83	5.50	5.71	289800
1998-05-08	5.83	5.83	5.71	5.71	63450
1998-05-11	5.67	5.75	5.50	5.54	41100
1998-05-12	5.67	5.71	5.54	5.58	21000
1998-05-13	5.50	5.67	5.46	5.63	170400
1998-05-14	5.50	5.63	5.50	5.63	14250
1998-05-15	5.50	5.54	5.17	5.25	72000
1998-05-18	5.25	5.38	5.21	5.25	27000
1998-05-19	5.38	5.38	5.21	5.33	25950
1998-05-20	5.21	5.29	5.21	5.29	52950
1998-05-21	5.21	5.25	5.17	5.17	129750
1998-05-22	5.25	5.25	5.08	5.08	14400
1998-05-26	5.08	5.21	5.00	5.08	19500
1998-05-27	5.25	5.25	5.08	5.13	67950
1998-05-28	5.25	5.25	5.08	5.08	14250
1998-05-29	5.17	5.25	5.08	5.17	10500
1998-06-01	5.25	5.25	5.17	5.17	19500
1998-06-02	5.21	5.21	5.08	5.21	41400
1998-06-03	5.21	5.21	5.08	5.08	5100
1998-06-04	5.08	5.17	5.00	5.00	14100
1998-06-05	5.17	5.17	5.08	5.17	42150
1998-06-08	5.08	5.17	5.08	5.17	3900
1998-06-09	5.08	5.17	5.00	5.17	13350
1998-06-10	5.00	5.17	4.96	5.00	46950
1998-06-11	4.96	5.00	4.67	4.75	157200
1998-06-12	4.71	4.96	4.67	4.75	59550
1998-06-15	4.83	5.00	4.42	4.42	50250
1998-06-16	4.42	4.67	4.42	4.56	28500
1998-06-17	4.63	4.75	4.42	4.71	56700
1998-06-18	4.58	4.75	4.50	4.67	36450
1998-06-19	4.50	4.58	4.08	4.25	100800
1998-06-22	4.29	4.42	3.75	4.00	308700
1998-06-23	4.08	4.08	3.83	3.88	162750
1998-06-24	3.88	3.88	3.67	3.67	45300
1998-06-25	3.67	3.92	3.67	3.79	65400
1998-06-26	3.79	4.00	3.75	3.83	111000
1998-06-29	3.75	3.96	3.75	3.83	45450
1998-06-30	3.79	4.00	3.79	4.00	35250
1998-07-01	3.83	3.88	3.67	3.83	42750
1998-07-02	3.83	3.83	3.67	3.67	4500
1998-07-06	3.83	3.83	3.63	3.75	132900
1998-07-07	3.75	3.83	3.75	3.75	90000
1998-07-08	3.79	3.83	3.63	3.67	41400
1998-07-09	3.83	4.02	3.75	4.00	103950
1998-07-10	3.96	4.17	3.96	4.17	70650
1998-07-13	4.00	4.17	3.92	3.92	19800
1998-07-14	3.92	4.00	3.92	3.92	33300
1998-07-15	4.08	4.29	3.92	4.21	304050
1998-07-16	4.08	4.54	4.08	4.38	252450
1998-07-17	4.38	4.67	4.33	4.67	33300
1998-07-20	4.67	4.67	4.08	4.50	181050
1998-07-21	4.58	4.58	4.38	4.58	76500
1998-07-22	4.46	4.50	4.33	4.50	67650
1998-07-23	4.46	4.54	4.42	4.50	65700
1998-07-24	4.54	4.54	4.42	4.54	30150
1998-07-27	4.46	4.50	4.42	4.42	78600
1998-07-28	4.42	4.54	4.04	4.17	92250
1998-07-29	4.04	4.21	4.00	4.00	59250
1998-07-30	4.00	4.17	4.00	4.00	83100
1998-07-31	4.08	4.17	4.04	4.04	34500
1998-08-03	4.17	4.17	3.79	3.79	65400
1998-08-04	3.96	3.96	3.58	3.58	105750
1998-08-05	3.67	3.67	3.42	3.42	55950
1998-08-06	3.50	3.67	3.42	3.67	150000
1998-08-07	3.67	3.67	3.54	3.58	43800
1998-08-10	3.54	3.58	3.54	3.58	7800
1998-08-11	3.58	3.58	3.54	3.54	52500
1998-08-12	3.58	3.67	3.54	3.67	182700
1998-08-13	3.63	3.83	3.63	3.83	44400
1998-08-14	3.75	3.88	3.75	3.83	72450
1998-08-17	3.92	4.08	3.83	4.08	267900
1998-08-18	4.13	4.42	4.08	4.42	199350
1998-08-19	4.25	4.50	4.25	4.33	61950
1998-08-20	4.42	4.42	4.00	4.00	130950
1998-08-21	4.17	4.17	4.00	4.08	247050
1998-08-24	4.17	4.17	4.00	4.02	87750
1998-08-25	4.08	4.13	3.92	3.96	98100
1998-08-26	4.00	4.04	3.75	4.00	303300
1998-08-27	3.88	4.00	3.50	3.96	150450
1998-08-28	3.92	3.96	3.58	3.75	159300
1998-08-31	3.75	3.75	3.25	3.50	71400
1998-09-01	3.42	3.46	3.17	3.46	145500
1998-09-02	3.38	3.46	3.33	3.42	271350
1998-09-03	3.38	3.58	3.25	3.58	217200
1998-09-04	3.60	3.83	3.58	3.58	207150
1998-09-08	3.83	3.83	3.50	3.54	91200
1998-09-09	3.54	3.67	3.33	3.67	90750
1998-09-10	3.50	3.67	3.33	3.58	76950
1998-09-11	3.58	3.67	3.33	3.67	68250
1998-09-14	3.58	3.67	3.50	3.50	99900
1998-09-15	3.50	3.63	3.50	3.63	64200
1998-09-16	3.58	3.75	3.58	3.67	96150
1998-09-17	3.67	3.75	3.58	3.71	62400
1998-09-18	3.71	3.79	3.71	3.75	52800
1998-09-21	3.71	3.71	3.63	3.63	9600
1998-09-22	3.75	4.29	3.58	4.29	189150
1998-09-23	4.29	4.29	3.83	4.17	140100
1998-09-24	4.17	4.25	4.08	4.25	25350
1998-09-25	4.17	4.17	3.67	3.67	139800
1998-09-28	3.79	3.83	3.67	3.67	5850
1998-09-29	3.88	4.00	3.75	3.75	198600
1998-09-30	3.75	4.08	3.75	4.04	88800
1998-10-01	4.00	4.00	3.75	3.83	113700
1998-10-02	3.83	3.83	3.58	3.67	55800
1998-10-05	3.50	3.67	3.50	3.67	9150
1998-10-06	3.54	3.75	3.54	3.54	17850
1998-10-07	3.33	3.58	3.33	3.58	64200
1998-10-08	3.38	3.50	3.25	3.50	135000
1998-10-09	3.50	3.54	3.42	3.54	65400
1998-10-12	3.50	3.83	3.50	3.83	91500
1998-10-13	3.83	3.96	3.83	3.92	38100
1998-10-14	3.92	3.96	3.75	3.83	102150
1998-10-15	4.00	4.17	3.92	4.17	130950
1998-10-16	4.21	4.21	3.92	3.92	168300
1998-10-19	3.92	3.92	3.88	3.92	105900
1998-10-20	3.88	3.92	3.83	3.83	50850
1998-10-21	3.88	3.92	3.75	3.75	212250
1998-10-22	3.79	3.92	3.79	3.90	90450
1998-10-23	3.92	3.92	3.79	3.88	192300
1998-10-26	3.92	3.92	3.88	3.90	59850
1998-10-27	4.00	4.00	3.83	4.00	174900
1998-10-28	4.00	4.00	3.92	3.96	91350
1998-10-29	3.94	4.00	3.94	3.98	88050
1998-10-30	4.00	4.33	4.00	4.33	337050
1998-11-02	4.27	4.27	3.96	4.25	64200
1998-11-03	4.25	4.42	4.17	4.17	54750
1998-11-04	4.21	4.29	4.17	4.29	18300
1998-11-05	4.17	4.27	4.08	4.10	15900
1998-11-06	4.08	4.23	4.00	4.17	99000
1998-11-09	4.17	4.33	4.08	4.21	34350
1998-11-10	4.17	4.17	4.08	4.17	12150
1998-11-11	4.17	4.42	4.17	4.42	41250
1998-11-12	4.29	4.33	4.25	4.25	46500
1998-11-13	4.29	4.50	4.25	4.50	14700
1998-11-16	4.35	4.35	4.17	4.31	30750
1998-11-17	4.19	4.21	4.00	4.21	57150
1998-11-18	4.25	4.42	4.17	4.33	114150
1998-11-19	4.33	4.42	4.25	4.33	95400
1998-11-20	4.33	4.42	4.25	4.42	74550
1998-11-23	4.42	4.50	4.33	4.50	259650
1998-11-24	4.42	4.42	4.25	4.29	153450
1998-11-25	4.25	4.71	4.25	4.29	297300
1998-11-27	4.33	4.42	4.25	4.42	30600
1998-11-30	4.42	4.42	4.25	4.35	50250
1998-12-01	4.33	4.33	4.25	4.27	30150
1998-12-02	4.33	4.38	4.25	4.33	37650
1998-12-03	4.42	4.42	4.25	4.25	8700
1998-12-04	4.25	4.25	4.21	4.25	10950
1998-12-07	4.33	4.33	3.92	4.21	95850
1998-12-08	4.21	4.33	4.17	4.25	44250
1998-12-09	4.29	4.29	4.25	4.29	27450
1998-12-10	4.25	4.33	4.17	4.17	85650
1998-12-11	4.25	4.25	4.08	4.17	22800
1998-12-14	4.25	4.42	4.17	4.21	163350
1998-12-15	4.17	4.38	4.00	4.21	52950
1998-12-16	4.33	4.42	4.33	4.38	82950
1998-12-17	4.42	4.46	4.25	4.38	32550
1998-12-18	4.42	4.92	4.38	4.83	303300
1998-12-21	5.08	5.13	4.08	4.33	308850
1998-12-22	4.50	4.63	4.46	4.50	210750
1998-12-23	4.50	4.67	4.25	4.31	84750
1998-12-24	4.38	4.50	4.38	4.50	84900
1998-12-28	4.46	4.50	4.25	4.33	172350
1998-12-29	4.63	4.63	3.94	4.29	523050
1998-12-30	4.50	4.83	4.33	4.79	375750
1998-12-31	4.79	5.92	4.75	5.50	590250
1999-01-04	5.83	5.83	5.25	5.75	426000
1999-01-05	6.00	6.17	5.63	5.67	1056900
1999-01-06	5.67	5.98	5.42	5.75	542850
1999-01-07	5.75	5.75	5.38	5.50	141000
1999-01-08	5.67	6.92	5.67	6.88	2327400
1999-01-11	7.25	7.96	6.67	7.83	3044250
1999-01-12	8.13	8.25	7.08	8.04	1792500
1999-01-13	7.58	8.08	6.75	7.42	911250
1999-01-14	7.58	7.79	7.17	7.17	404100
1999-01-15	7.33	7.58	6.75	7.42	733350
1999-01-19	7.67	7.67	7.17	7.63	597150
1999-01-20	7.67	7.67	7.50	7.67	408750
1999-01-21	7.67	7.67	6.92	7.17	345150
1999-01-22	7.33	7.67	6.79	7.67	405450
1999-01-25	7.67	7.75	7.42	7.67	242700
1999-01-26	7.67	7.88	7.42	7.79	892650
1999-01-27	7.79	8.42	7.63	8.38	591000
1999-01-28	8.54	8.67	8.08	8.17	760500
1999-01-29	8.50	8.92	8.25	8.71	1099800
1999-02-01	9.08	9.08	8.38	8.38	1171350
1999-02-02	8.42	8.58	7.75	7.83	200550
1999-02-03	7.92	8.13	7.79	8.08	504000
1999-02-04	8.33	8.50	7.83	7.92	446400
1999-02-05	8.08	8.92	7.83	8.83	805500
1999-02-08	8.92	8.92	8.29	8.58	321750
1999-02-09	8.58	8.58	7.83	8.04	233850
1999-02-10	7.79	8.17	7.17	7.83	261150
1999-02-11	7.79	7.79	7.50	7.58	217350
1999-02-12	7.54	8.08	6.83	6.96	380400
1999-02-16	7.00	7.54	7.00	7.17	200700
1999-02-17	7.33	7.50	7.08	7.29	147000
1999-02-18	7.33	7.50	7.13	7.17	128700
1999-02-19	7.17	7.42	7.00	7.42	154950
1999-02-22	7.50	7.50	7.17	7.33	212100
1999-02-23	7.33	7.42	6.75	6.75	321300
1999-02-24	6.75	7.42	6.75	7.35	461250
1999-02-25	7.42	7.50	7.21	7.21	197700
1999-02-26	7.33	7.33	7.08	7.25	121950
1999-03-01	7.08	7.25	6.92	7.08	135300
1999-03-02	7.25	7.33	6.75	6.75	318900
1999-03-03	7.17	7.25	6.17	6.25	296700
1999-03-04	6.38	6.50	5.29	5.54	774150
1999-03-05	5.71	5.96	5.56	5.67	503550
1999-03-08	5.75	5.83	5.67	5.67	311400
1999-03-09	5.67	6.08	5.67	5.96	396450
1999-03-10	6.04	6.33	5.92	6.19	250200
1999-03-11	6.33	6.71	6.19	6.71	187950
1999-03-12	6.73	7.00	6.58	6.67	161700
1999-03-15	6.71	6.71	6.17	6.46	104850
1999-03-16	6.50	6.50	6.17	6.29	166350
1999-03-17	6.50	6.50	5.96	6.04	147000
1999-03-18	6.00	6.17	5.92	6.00	111750
1999-03-19	6.00	6.17	5.75	5.83	193950
1999-03-22	6.00	6.00	5.50	5.58	149400
1999-03-23	5.54	5.67	5.25	5.67	386400
1999-03-24	5.67	5.75	5.63	5.67	130350
1999-03-25	5.63	5.63	5.38	5.50	113250
1999-03-26	5.63	5.63	5.25	5.25	91800
1999-03-29	5.29	5.33	5.04	5.17	147150
1999-03-30	5.33	5.71	5.25	5.54	229500
1999-03-31	5.50	5.58	5.29	5.42	243300
1999-04-01	5.46	5.58	5.29	5.46	378150
1999-04-05	5.46	5.58	5.25	5.25	111900
1999-04-06	5.42	7.83	5.29	6.58	2149050
1999-04-07	7.04	7.08	6.33	6.42	444750
1999-04-08	6.42	6.96	6.33	6.71	402750
1999-04-09	6.71	7.00	6.58	6.92	324900
1999-04-12	6.67	6.83	6.50	6.54	210450
1999-04-13	6.58	6.75	6.33	6.33	209550
1999-04-14	6.33	6.58	5.67	5.75	254100
1999-04-15	5.79	5.83	5.50	5.67	224850
1999-04-16	5.67	6.00	5.54	6.00	160200
1999-04-19	6.00	6.13	5.50	5.50	142050
1999-04-20	5.83	5.92	5.50	5.92	120300
1999-04-21	6.00	6.54	5.92	6.54	252450
1999-04-22	6.63	6.71	6.33	6.33	497700
1999-04-23	6.33	6.50	6.17	6.50	222900
1999-04-26	6.42	6.50	6.21	6.33	331800
1999-04-27	6.33	6.54	6.08	6.08	340200
1999-04-28	6.08	6.25	5.79	5.83	198900
1999-04-29	5.92	5.92	5.67	5.67	272250
1999-04-30	5.71	6.46	5.71	6.38	588900
1999-05-03	6.42	6.46	6.21	6.33	342450
1999-05-04	6.38	6.38	6.13	6.21	807300
1999-05-05	6.21	6.21	5.58	5.77	1224900
1999-05-06	5.21	5.58	5.08	5.38	5865900
1999-05-07	5.35	5.42	5.17	5.33	853500
1999-05-10	5.42	5.46	5.17	5.29	484200
1999-05-11	5.27	5.33	5.17	5.21	498000
1999-05-12	5.29	5.29	5.17	5.17	481500
1999-05-13	5.21	5.25	5.17	5.21	511350
1999-05-14	5.17	5.25	5.17	5.17	414600
1999-05-17	5.17	5.25	5.17	5.17	322950
1999-05-18	5.21	5.21	5.08	5.21	369900
1999-05-19	5.23	5.23	5.00	5.04	397350
1999-05-20	5.08	5.29	5.00	5.17	572550
1999-05-21	5.40	6.00	5.25	5.96	865350
1999-05-24	6.08	6.13	5.54	5.83	486450
1999-05-25	5.92	6.00	5.46	5.50	683250
1999-05-26	5.75	6.08	5.58	5.75	593700
1999-05-27	6.00	6.00	5.58	5.63	243900
1999-05-28	5.63	5.67	5.17	5.42	305550
1999-06-01	5.58	5.58	5.04	5.25	241650
1999-06-02	5.25	5.29	5.02	5.13	101850
1999-06-03	5.13	5.25	4.79	4.83	257250
1999-06-04	4.83	5.17	4.71	5.13	232350
1999-06-07	5.08	5.50	5.00	5.50	336600
1999-06-08	5.50	5.58	5.31	5.33	339750
1999-06-09	5.35	5.54	5.21	5.29	253050
1999-06-10	5.31	5.33	5.04	5.19	108000
1999-06-11	5.33	5.33	5.00	5.00	133650
1999-06-14	5.04	5.17	4.92	4.92	78600
1999-06-15	4.92	5.00	4.58	4.75	315150
1999-06-16	4.71	5.00	4.63	4.92	305250
1999-06-17	4.96	5.06	4.83	4.92	117900
1999-06-18	5.00	5.00	4.75	5.00	200850
1999-06-21	5.08	5.08	4.71	4.83	134700
1999-06-22	4.79	5.00	4.75	4.79	216000
1999-06-23	4.96	4.96	4.79	4.94	47400
1999-06-24	4.94	4.94	4.75	4.75	154050
1999-06-25	4.77	4.77	4.60	4.67	197250
1999-06-28	4.77	4.92	4.71	4.88	199050
1999-06-29	4.92	5.33	4.88	5.08	240750
1999-06-30	5.06	5.08	4.92	5.08	178200
1999-07-01	5.06	5.13	4.92	4.96	236400
1999-07-02	5.13	5.33	5.00	5.29	265350
1999-07-06	5.33	5.46	5.08	5.27	294600
1999-07-07	5.29	5.29	5.00	5.13	163650
1999-07-08	5.25	5.25	5.00	5.13	131550
1999-07-09	5.21	5.25	5.08	5.10	197550
1999-07-12	5.31	5.42	5.13	5.29	344550
1999-07-13	5.33	5.67	5.13	5.58	359100
1999-07-14	5.58	5.88	5.58	5.75	468450
1999-07-15	5.83	5.92	5.67	5.83	379200
1999-07-16	6.29	6.33	5.96	6.04	1073400
1999-07-19	6.17	6.17	5.83	5.83	624900
1999-07-20	5.96	6.08	5.67	5.96	297300
1999-07-21	6.08	6.17	5.79	5.79	296550
1999-07-22	5.92	5.92	5.67	5.73	145050
1999-07-23	5.73	5.79	5.50	5.67	161250
1999-07-26	5.46	5.67	5.17	5.31	190800
1999-07-27	5.33	5.42	5.13	5.29	276900
1999-07-28	5.42	5.50	5.29	5.42	183450
1999-07-29	5.32	5.33	5.21	5.25	108750
1999-07-30	5.29	5.33	5.17	5.29	76500
1999-08-02	5.31	5.63	5.29	5.42	120300
1999-08-03	5.58	5.58	5.21	5.21	84450
1999-08-04	5.25	5.33	5.13	5.13	83550
1999-08-05	5.11	5.21	4.67	5.13	224700
1999-08-06	5.17	5.58	5.13	5.58	138300
1999-08-09	5.58	5.58	5.17	5.29	148950
1999-08-10	5.25	5.29	4.92	5.17	211050
1999-08-11	5.25	5.33	5.17	5.17	186000
1999-08-12	5.23	5.25	5.02	5.21	115650
1999-08-13	5.33	5.42	5.00	5.04	144750
1999-08-16	5.04	5.54	5.04	5.38	445800
1999-08-17	5.46	5.71	5.33	5.65	882150
1999-08-18	5.94	5.96	5.67	5.75	581700
1999-08-19	5.83	5.98	5.79	5.94	534450
1999-08-20	5.94	5.98	5.79	5.88	366600
1999-08-23	5.96	6.42	5.92	6.33	851250
1999-08-24	6.35	6.58	6.13	6.50	835200
1999-08-25	6.67	6.75	6.21	6.35	1501050
1999-08-26	6.46	6.65	6.40	6.63	1295700
1999-08-27	6.65	6.67	6.17	6.42	780750
1999-08-30	6.58	6.65	6.17	6.29	439950
1999-08-31	6.23	6.42	5.92	6.06	236550
1999-09-01	6.00	6.06	5.75	5.96	510900
1999-09-02	6.00	6.00	5.71	5.75	198000
1999-09-03	6.00	6.00	5.83	6.00	159750
1999-09-07	6.00	6.04	5.83	5.92	200250
1999-09-08	5.83	6.00	5.83	5.92	214500
1999-09-09	5.98	6.38	5.83	6.38	396300
1999-09-10	6.38	6.58	6.35	6.50	593400
1999-09-13	6.50	6.52	6.33	6.42	254250
1999-09-14	6.46	6.63	6.38	6.54	192150
1999-09-15	6.63	7.00	6.50	6.67	536850
1999-09-16	6.67	7.00	6.50	7.00	690300
1999-09-17	7.25	7.25	6.75	6.83	582000
1999-09-20	7.02	7.04	6.79	6.88	535200
1999-09-21	7.04	7.04	6.75	6.88	525600
1999-09-22	6.88	6.92	6.79	6.88	270900
1999-09-23	6.96	7.17	6.67	6.96	1081650
1999-09-24	7.00	7.58	6.88	7.33	1718700
1999-09-27	7.67	7.67	7.13	7.29	1134000
1999-09-28	7.50	7.58	6.83	7.00	369600
1999-09-29	7.21	7.58	7.00	7.17	593400
1999-09-30	7.25	7.42	6.92	7.38	590250
1999-10-01	7.33	7.42	7.00	7.04	359550
1999-10-04	7.38	7.38	7.17	7.21	318150
1999-10-05	7.38	7.38	6.83	7.00	319800
1999-10-06	7.13	7.33	6.67	6.71	334050
1999-10-07	6.96	7.08	6.58	6.67	448500
1999-10-08	6.71	6.75	6.58	6.63	189000
1999-10-11	6.71	6.75	6.50	6.58	467400
1999-10-12	6.58	6.71	6.52	6.71	316350
1999-10-13	6.58	6.75	6.54	6.58	265350
1999-10-14	6.63	6.63	6.46	6.50	177150
1999-10-15	6.17	6.42	5.92	6.17	694800
1999-10-18	6.08	6.13	5.38	5.42	597750
1999-10-19	5.54	5.98	5.50	5.79	980700
1999-10-20	5.92	6.42	5.90	6.25	321750
1999-10-21	6.25	6.50	6.00	6.46	467550
1999-10-22	6.54	6.67	6.33	6.63	382200
1999-10-25	6.63	7.00	6.54	6.92	345900
1999-10-26	6.96	7.08	6.56	6.67	670200
1999-10-27	6.73	7.08	6.71	6.83	461550
1999-10-28	6.92	7.13	6.71	6.83	279000
1999-10-29	6.96	7.17	6.71	6.92	754350
1999-11-01	7.00	7.08	6.71	6.88	362550
1999-11-02	6.83	7.13	6.67	7.04	586950
1999-11-03	7.17	7.38	7.04	7.38	795000
1999-11-04	7.46	7.67	7.38	7.38	1008900
1999-11-05	7.50	8.25	7.46	7.58	2160750
1999-11-08	7.63	7.92	7.50	7.58	575100
1999-11-09	7.75	7.83	7.25	7.50	345450
1999-11-10	7.42	7.54	7.17	7.38	361650
1999-11-11	7.29	7.58	7.17	7.46	510150
1999-11-12	7.54	7.54	7.21	7.25	185700
1999-11-15	7.25	7.50	7.21	7.29	214200
1999-11-16	7.21	7.67	7.21	7.67	366300
1999-11-17	7.67	7.83	7.50	7.83	511050
1999-11-18	7.83	8.58	7.71	8.42	1116150
1999-11-19	8.42	8.92	8.42	8.63	1066650
1999-11-22	8.58	8.71	7.92	8.00	824250
1999-11-23	7.67	8.33	7.58	8.00	554550
1999-11-24	8.06	8.67	8.00	8.67	500400
1999-11-26	8.67	8.75	8.17	8.67	229350
1999-11-29	8.79	9.00	8.67	8.92	790350
1999-11-30	8.96	9.00	8.42	8.54	850050
1999-12-01	8.63	8.67	8.33	8.38	315900
1999-12-02	8.44	9.17	8.42	9.04	770250
1999-12-03	9.58	9.96	9.17	9.25	1213800
1999-12-06	9.67	9.83	9.33	9.58	1139850
1999-12-07	9.54	10.83	9.54	10.50	1949550
1999-12-08	11.17	11.29	10.42	10.58	1580100
1999-12-09	10.96	11.00	9.75	10.46	888450
1999-12-10	10.54	10.92	10.33	10.88	709050
1999-12-13	11.29	11.46	10.83	11.33	1390650
1999-12-14	11.60	11.67	10.54	10.88	1260000
1999-12-15	10.67	11.33	10.25	11.29	1308900
1999-12-16	11.58	11.67	9.79	10.13	4281450
1999-12-17	10.50	10.58	9.67	9.92	1456800
1999-12-20	10.25	10.88	8.83	9.13	1081800
1999-12-21	9.33	9.50	8.75	8.92	841350
1999-12-22	8.96	9.42	8.21	9.33	1064850
1999-12-23	9.67	10.08	9.42	9.67	631650
1999-12-27	10.33	10.33	9.58	9.63	448500
1999-12-28	9.71	9.79	9.13	9.50	331500
1999-12-29	9.54	9.54	8.67	8.96	580500
1999-12-30	8.88	9.00	8.58	8.83	406650
1999-12-31	9.00	9.00	8.63	8.63	351600
2000-01-03	8.92	10.00	8.67	9.13	1176750
2000-01-04	9.08	9.33	8.67	8.88	345300
2000-01-05	8.75	8.88	8.33	8.83	628800
2000-01-06	8.79	9.00	8.50	8.75	374100
2000-01-07	8.67	9.04	8.38	9.00	482850
2000-01-10	9.21	9.42	9.00	9.17	315000
2000-01-11	9.25	9.42	8.92	8.96	393300
2000-01-12	9.08	9.29	8.58	8.67	260700
2000-01-13	8.83	9.67	8.83	9.29	942300
2000-01-14	9.75	9.83	9.33	9.54	526950
2000-01-18	9.56	9.67	9.33	9.33	385200
2000-01-19	9.46	9.58	8.83	8.88	409350
2000-01-20	8.88	9.29	8.83	8.88	441300
2000-01-21	8.98	9.17	7.92	7.92	1096350
2000-01-24	8.33	8.50	7.25	7.50	1423500
2000-01-25	7.71	7.88	7.25	7.58	901800
2000-01-26	7.71	8.36	7.58	8.00	969600
2000-01-27	8.33	8.71	7.88	8.01	1024950
2000-01-28	8.67	8.83	7.75	7.88	798600
2000-01-31	8.06	8.33	7.50	8.29	585750
2000-02-01	8.17	8.63	7.67	8.00	466950
2000-02-02	8.25	8.33	7.83	8.00	388200
2000-02-03	8.17	8.17	7.65	7.88	550050
2000-02-04	8.00	8.17	7.75	8.08	652650
2000-02-07	8.21	8.33	8.00	8.00	322650
2000-02-08	8.04	8.83	8.04	8.75	1106850
2000-02-09	8.83	9.33	8.79	9.29	1259250
2000-02-10	9.54	9.83	9.33	9.42	1100700
2000-02-11	9.58	9.58	9.08	9.17	382050
2000-02-14	9.27	9.33	8.67	8.96	238050
2000-02-15	8.88	8.88	8.50	8.79	248250
2000-02-16	8.79	9.25	8.58	9.25	291900
2000-02-17	9.17	9.33	8.46	8.71	555150
2000-02-18	8.92	9.21	8.58	8.75	327750
2000-02-22	8.67	8.92	8.42	8.88	357450
2000-02-23	9.00	9.54	8.75	9.42	802500
2000-02-24	9.50	9.58	8.50	8.67	683550
2000-02-25	9.00	9.00	8.50	8.58	427350
2000-02-28	8.63	8.71	7.83	8.25	565500
2000-02-29	8.17	8.48	7.92	8.29	491850
2000-03-01	8.42	9.54	8.25	9.33	1511250
2000-03-02	9.46	10.21	9.46	9.92	2132550
2000-03-03	10.08	10.67	10.08	10.50	2141700
2000-03-06	10.71	11.00	10.42	10.46	1209150
2000-03-07	10.67	11.00	10.42	10.94	1604250
2000-03-08	11.25	12.00	11.25	11.96	3354450
2000-03-09	12.25	12.54	10.67	12.42	4187850
2000-03-10	12.50	12.63	10.67	10.75	4932150
2000-03-13	10.58	11.33	10.13	11.08	1130250
2000-03-14	11.00	11.33	9.38	10.04	875100
2000-03-15	10.17	10.54	9.67	9.96	621000
2000-03-16	10.04	10.17	9.33	9.92	941550
2000-03-17	10.46	10.50	9.79	10.00	678150
2000-03-20	10.19	10.25	9.75	9.79	456900
2000-03-21	9.96	10.50	9.42	10.33	682200
2000-03-22	10.50	10.58	9.79	10.33	473100
2000-03-23	10.33	10.38	9.67	9.75	921300
2000-03-24	9.75	9.75	8.83	8.92	1123650
2000-03-27	8.92	9.50	8.83	9.17	416550
2000-03-28	9.33	9.38	8.83	9.00	699900
2000-03-29	8.96	9.17	8.79	8.96	533850
2000-03-30	8.75	9.08	8.17	8.29	689100
2000-03-31	8.38	9.04	8.33	8.83	825150
2000-04-03	8.75	8.96	8.33	8.63	361800
2000-04-04	8.67	8.67	5.83	8.00	1374900
2000-04-05	7.75	8.67	7.50	8.42	593100
2000-04-06	8.58	8.67	8.38	8.63	561900
2000-04-07	8.63	8.83	8.04	8.08	570450
2000-04-10	8.25	8.25	6.88	7.08	653850
2000-04-11	7.21	7.33	6.46	6.83	964050
2000-04-12	7.33	7.33	6.33	6.33	829650
2000-04-13	6.79	7.04	6.25	6.42	1062900
2000-04-14	6.42	6.50	5.33	5.50	1498200
2000-04-17	5.48	6.21	5.42	5.83	1057200
2000-04-18	6.17	6.58	6.00	6.58	852300
2000-04-19	6.63	7.17	6.42	6.67	787650
2000-04-20	6.71	7.00	6.50	6.67	303900
2000-04-24	6.67	6.83	6.17	6.42	209100
2000-04-25	6.40	6.50	5.88	6.00	313800
2000-04-26	6.04	6.33	5.92	6.00	335700
2000-04-27	5.96	6.13	5.79	6.04	233100
2000-04-28	6.17	6.46	6.13	6.42	225600
2000-05-01	6.42	7.04	6.38	6.96	491250
2000-05-02	6.79	7.42	6.79	7.29	673200
2000-05-03	6.96	7.04	6.75	7.04	408300
2000-05-04	7.15	7.17	6.79	7.08	378300
2000-05-05	6.96	7.50	6.92	7.38	493950
2000-05-08	7.42	7.46	7.33	7.33	190500
2000-05-09	7.42	7.42	7.13	7.42	212850
2000-05-10	7.33	7.46	6.88	7.13	356400
2000-05-11	7.17	7.67	7.04	7.58	277500
2000-05-12	7.63	7.67	7.33	7.54	229350
2000-05-15	7.54	7.92	7.42	7.83	189150
2000-05-16	7.79	8.29	7.79	8.00	656100
2000-05-17	7.96	8.58	7.71	8.58	580200
2000-05-18	8.44	8.83	8.29	8.42	488700
2000-05-19	7.92	8.41	7.58	8.33	426150
2000-05-22	8.25	8.33	7.67	8.21	367500
2000-05-23	8.25	8.33	7.75	7.83	282300
2000-05-24	7.67	7.69	7.29	7.58	446850
2000-05-25	7.63	7.67	6.83	6.88	303750
2000-05-26	6.54	6.83	6.21	6.58	546150
2000-05-30	6.88	7.00	6.42	6.67	417750
2000-05-31	6.54	6.54	5.92	6.04	552150
2000-06-01	6.65	7.00	6.33	6.83	700500
2000-06-02	7.33	8.17	7.29	7.79	1161300
2000-06-05	7.83	8.33	7.67	7.75	512400
2000-06-06	7.58	7.71	7.42	7.46	452400
2000-06-07	7.50	7.58	7.17	7.25	412200
2000-06-08	7.46	7.71	7.21	7.33	366150
2000-06-09	7.69	7.92	7.46	7.54	302100
2000-06-12	7.75	8.33	7.73	8.21	713400
2000-06-13	8.25	8.33	7.92	8.25	434850
2000-06-14	8.29	8.63	8.17	8.50	757950
2000-06-15	8.38	8.75	8.17	8.46	570000
2000-06-16	8.52	8.71	8.33	8.42	623400
2000-06-19	8.88	9.00	7.71	7.88	2471250
2000-06-20	8.04	8.08	7.17	7.29	1165950
2000-06-21	7.54	7.83	7.46	7.58	789900
2000-06-22	7.63	7.71	7.46	7.54	502050
2000-06-23	7.56	7.67	7.46	7.63	350700
2000-06-26	7.58	7.79	7.50	7.71	415650
2000-06-27	7.79	7.88	7.42	7.42	329250
2000-06-28	7.54	7.79	7.50	7.75	429900
2000-06-29	7.71	8.00	7.67	7.75	347250
2000-06-30	7.73	8.29	7.73	8.08	1197150
2000-07-03	8.13	8.17	7.79	8.08	327750
2000-07-05	8.08	8.25	7.71	8.25	608700
2000-07-06	8.15	8.79	8.04	8.67	965850
2000-07-07	8.75	8.79	8.54	8.65	657600
2000-07-10	8.67	8.67	7.83	7.92	942450
2000-07-11	8.08	8.25	8.00	8.21	619950
2000-07-12	8.17	8.75	8.17	8.58	1128000
2000-07-13	8.63	8.67	7.33	7.83	1890600
2000-07-14	7.88	7.88	7.58	7.67	460200
2000-07-17	7.71	7.71	7.46	7.50	608700
2000-07-18	7.54	7.58	7.38	7.58	516300
2000-07-19	7.50	7.75	7.42	7.46	358050
2000-07-20	7.50	7.56	6.92	7.25	602400
2000-07-21	7.33	7.46	6.67	6.79	466200
2000-07-24	6.75	7.21	6.63	6.63	549000
2000-07-25	6.75	6.83	6.08	6.67	521400
2000-07-26	6.67	7.17	6.42	7.17	565800
2000-07-27	6.83	7.00	6.67	6.71	293850
2000-07-28	6.79	6.81	6.23	6.33	415350
2000-07-31	6.38	6.67	6.17	6.63	413850
2000-08-01	6.50	6.79	6.42	6.58	270600
2000-08-02	6.44	6.88	6.42	6.66	610350
2000-08-03	6.63	6.75	6.15	6.48	610350
2000-08-04	6.40	6.50	6.11	6.14	778800
2000-08-07	6.16	6.29	6.00	6.08	486900
2000-08-08	6.38	7.33	6.38	7.29	1693050
2000-08-09	7.50	7.54	7.04	7.29	496350
2000-08-10	7.29	7.38	7.08	7.25	495450
2000-08-11	7.08	7.17	7.00	7.04	431550
2000-08-14	7.04	7.50	7.04	7.33	225900
2000-08-15	7.46	7.71	7.29	7.50	228300
2000-08-16	7.50	7.75	7.33	7.50	222450
2000-08-17	7.54	7.75	7.50	7.58	177450
2000-08-18	7.73	7.75	7.33	7.50	179100
2000-08-21	7.52	7.71	7.46	7.67	211800
2000-08-22	7.58	7.96	7.54	7.96	483450
2000-08-23	7.88	8.00	7.79	7.83	287550
2000-08-24	8.17	8.58	8.08	8.50	1796250
2000-08-25	8.63	9.42	8.17	9.13	2375550
2000-08-28	9.31	9.71	6.67	9.08	2020200
2000-08-29	9.10	9.29	8.83	9.08	460650
2000-08-30	9.21	9.33	9.04	9.21	451800
2000-08-31	9.08	9.33	8.75	9.24	330750
2000-09-01	9.29	9.42	9.08	9.29	382950
2000-09-05	9.25	9.63	9.00	9.50	522150
2000-09-06	9.54	10.83	9.50	10.83	2801100
2000-09-07	10.79	11.00	10.42	10.79	1334850
2000-09-08	10.58	10.75	10.25	10.67	682950
2000-09-11	10.58	10.67	10.08	10.67	831900
2000-09-12	10.46	10.67	10.33	10.58	538500
2000-09-13	10.50	10.58	10.17	10.38	492000
2000-09-14	10.42	10.75	10.38	10.58	655050
2000-09-15	10.63	10.67	10.42	10.67	431400
2000-09-18	10.50	10.67	10.17	10.54	870750
2000-09-19	10.44	10.50	9.50	10.00	1127550
2000-09-20	9.98	10.04	9.58	10.04	558150
2000-09-21	10.04	10.04	9.29	9.38	791100
2000-09-22	8.88	9.79	8.88	9.55	611550
2000-09-25	9.58	9.67	9.04	9.46	331500
2000-09-26	9.52	9.52	8.83	8.96	407850
2000-09-27	9.00	9.08	6.96	7.50	2258400
2000-09-28	7.63	8.54	7.58	8.42	1170900
2000-09-29	8.50	8.50	8.13	8.38	375450
2000-10-02	8.27	8.75	8.08	8.17	256950
2000-10-03	8.08	8.54	7.75	7.88	434100
2000-10-04	7.96	9.04	7.67	8.33	719700
2000-10-05	8.22	8.92	8.21	8.67	386700
2000-10-06	8.67	8.83	7.92	8.42	299100
2000-10-09	8.08	8.33	7.92	8.29	245400
2000-10-10	8.25	8.71	8.04	8.13	243450
2000-10-11	8.02	8.21	7.54	7.75	547500
2000-10-12	7.91	8.08	7.46	7.46	310950
2000-10-13	7.51	7.83	7.33	7.83	405000
2000-10-16	8.00	8.13	7.67	7.88	136350
2000-10-17	7.92	8.00	7.33	7.42	189900
2000-10-18	7.33	7.83	6.96	7.13	381150
2000-10-19	7.66	8.17	7.50	8.04	316200
2000-10-20	8.13	8.50	7.83	8.46	258600
2000-10-23	8.63	9.00	8.42	8.63	432000
2000-10-24	8.83	8.88	8.50	8.67	523200
2000-10-25	8.60	8.75	8.33	8.33	253650
2000-10-26	8.29	8.38	7.92	8.29	643500
2000-10-27	8.50	8.54	7.92	8.17	488700
2000-10-30	8.04	8.25	7.92	8.17	381000
2000-10-31	8.33	8.38	8.17	8.29	266400
2000-11-01	8.04	8.25	8.00	8.21	204150
2000-11-02	8.24	8.25	8.00	8.25	172650
2000-11-03	8.29	8.54	8.21	8.25	554400
2000-11-06	8.32	8.42	8.25	8.42	221550
2000-11-07	8.25	8.67	8.17	8.46	294600
2000-11-08	8.54	8.57	8.25	8.46	322800
2000-11-09	8.33	8.33	8.00	8.29	391350
2000-11-10	8.17	8.29	7.67	7.71	916650
2000-11-13	7.50	7.66	6.50	7.35	898350
2000-11-14	7.48	7.63	7.33	7.50	235500
2000-11-15	7.30	7.75	7.29	7.58	221550
2000-11-16	7.75	7.75	7.33	7.33	275550
2000-11-17	7.38	7.42	6.83	7.04	337800
2000-11-20	6.92	7.00	6.33	6.50	874050
2000-11-21	6.54	6.58	5.83	5.88	906300
2000-11-22	5.63	6.29	5.60	6.00	707550
2000-11-24	6.09	6.50	6.00	6.25	160950
2000-11-27	6.38	6.67	5.96	6.04	569400
2000-11-28	6.03	6.13	5.75	5.75	320850
2000-11-29	5.78	6.67	5.75	6.13	787500
2000-11-30	5.94	6.54	5.90	6.46	476550
2000-12-01	6.50	6.79	6.25	6.58	748050
2000-12-04	6.69	6.71	6.08	6.25	307050
2000-12-05	6.32	6.54	6.21	6.54	388200
2000-12-06	6.58	6.58	6.25	6.33	299550
2000-12-07	6.33	6.46	6.00	6.21	357600
2000-12-08	6.29	6.67	6.19	6.67	197250
2000-12-11	6.72	7.00	6.38	6.67	463050
2000-12-12	6.71	6.96	6.67	6.79	212700
2000-12-13	6.86	6.96	6.54	6.58	733650
2000-12-14	6.75	7.04	6.25	6.46	448200
2000-12-15	6.50	6.50	6.04	6.38	204300
2000-12-18	6.29	6.38	5.83	5.88	362400
2000-12-19	5.83	6.33	5.83	6.29	463800
2000-12-20	5.96	6.10	5.92	6.10	386250
2000-12-21	5.92	6.50	5.83	6.13	502650
2000-12-22	6.08	6.42	6.08	6.33	291150
2000-12-26	6.48	6.63	6.42	6.58	320850
2000-12-27	6.61	6.92	6.54	6.71	460950
2000-12-28	6.88	7.50	6.58	7.29	615450
2000-12-29	7.46	7.79	7.38	7.67	671400
2001-01-02	7.70	7.71	7.00	7.25	795150
2001-01-03	7.17	7.50	7.17	7.50	667350
2001-01-04	7.49	7.96	7.33	7.63	444900
2001-01-05	7.70	7.71	7.42	7.46	259200
2001-01-08	7.54	7.57	6.83	7.04	368850
2001-01-09	7.00	7.13	6.75	6.79	377100
2001-01-10	6.79	7.08	6.75	7.00	291600
2001-01-11	7.06	7.50	7.00	7.00	329400
2001-01-12	7.29	7.96	7.25	7.92	1132200
2001-01-16	7.88	8.54	7.50	8.33	1795500
2001-01-17	8.45	8.75	7.83	8.00	954300
2001-01-18	8.00	8.21	7.75	7.88	873450
2001-01-19	8.96	8.96	8.17	8.33	2078250
2001-01-22	8.50	8.58	8.00	8.17	1926000
2001-01-23	8.25	8.29	8.08	8.17	1091100
2001-01-24	8.17	8.21	7.50	8.04	2417700
2001-01-25	8.00	8.00	7.71	7.79	451050
2001-01-26	7.79	7.79	7.21	7.38	737250
2001-01-29	7.42	7.42	7.17	7.33	465150
2001-01-30	7.31	7.71	7.25	7.67	639300
2001-01-31	7.75	8.21	7.75	8.13	1414500
2001-02-01	8.21	8.79	8.08	8.67	1499100
2001-02-02	8.92	8.92	8.42	8.50	621450
2001-02-05	8.43	8.46	8.08	8.21	510900
2001-02-06	8.17	8.63	8.17	8.21	539250
2001-02-07	8.21	8.50	8.17	8.46	527400
2001-02-08	8.47	8.83	8.42	8.54	623100
2001-02-09	8.47	8.67	8.46	8.54	1009950
2001-02-12	8.52	8.75	8.50	8.63	730950
2001-02-13	8.58	8.58	8.38	8.46	807750
2001-02-14	8.33	8.45	8.13	8.13	242850
2001-02-15	8.26	8.29	7.83	8.13	857550
2001-02-16	8.00	8.17	7.83	7.92	391350
2001-02-20	8.00	8.04	7.33	7.63	721500
2001-02-21	7.55	7.88	7.54	7.71	313650
2001-02-22	7.63	8.17	7.42	7.88	477450
2001-02-23	7.73	7.79	7.33	7.75	523050
2001-02-26	7.83	8.21	7.67	8.21	529350
2001-02-27	7.04	7.79	7.04	7.75	914250
2001-02-28	7.72	7.83	7.58	7.67	720450
2001-03-01	7.58	7.58	7.29	7.54	648450
2001-03-02	7.54	7.83	7.33	7.67	580050
2001-03-05	7.54	7.71	7.50	7.71	506400
2001-03-06	7.83	7.83	6.96	7.33	586050
2001-03-07	7.17	7.54	7.00	7.50	439650
2001-03-08	7.47	7.50	7.04	7.38	1327350
2001-03-09	7.25	7.92	7.25	7.79	3135900
2001-03-12	7.50	7.83	7.50	7.79	903300
2001-03-13	7.46	8.08	7.46	8.04	1347900
2001-03-14	7.58	8.33	7.58	8.21	802500
2001-03-15	8.18	8.29	8.08	8.25	540900
2001-03-16	8.29	8.38	8.21	8.29	928200
2001-03-19	8.13	8.38	8.13	8.29	778500
2001-03-20	8.28	8.50	8.25	8.29	723450
2001-03-21	8.33	8.46	8.00	8.17	446550
2001-03-22	8.05	8.21	7.79	8.21	587250
2001-03-23	8.24	8.92	8.17	8.46	1270350
2001-03-26	8.58	9.46	8.54	9.25	2774250
2001-03-27	9.29	9.75	9.17	9.50	2534250
2001-03-28	9.21	9.50	9.17	9.38	940500
2001-03-29	9.29	9.38	8.71	9.00	1181550
2001-03-30	8.97	9.58	8.63	9.51	1287900
2001-04-02	9.46	9.50	8.75	8.83	924750
2001-04-03	8.63	8.75	7.98	8.17	776700
2001-04-04	7.96	8.17	7.25	7.33	1469850
2001-04-05	7.88	8.17	7.83	8.13	1124400
2001-04-06	8.00	8.17	8.00	8.17	435750
2001-04-09	8.10	8.65	7.89	8.07	324600
2001-04-10	8.30	8.50	8.12	8.36	318600
2001-04-11	8.40	8.67	8.40	8.53	358200
2001-04-12	8.48	8.63	8.24	8.50	288000
2001-04-16	8.58	8.67	8.40	8.63	567150
2001-04-17	8.53	8.67	8.33	8.58	484350
2001-04-18	8.62	9.10	8.62	9.01	1359300
2001-04-19	9.03	9.07	8.43	8.53	1385550
2001-04-20	8.43	8.50	7.97	8.27	2037150
2001-04-23	8.24	8.63	7.97	8.33	1026450
2001-04-24	8.29	9.39	8.29	9.32	3095550
2001-04-25	9.17	9.53	8.92	9.33	2958450
2001-04-26	9.23	9.63	9.17	9.29	2392950
2001-04-27	9.30	9.37	9.17	9.25	919050
2001-04-30	9.29	9.33	9.20	9.29	1096050
2001-05-01	9.52	10.26	9.37	10.05	4856850
2001-05-02	10.24	10.59	10.06	10.34	1724250
2001-05-03	10.23	10.33	9.83	10.28	758700
2001-05-04	10.18	10.18	9.65	9.91	924150
2001-05-07	9.91	9.99	9.63	9.91	672300
2001-05-08	10.04	10.17	9.73	9.93	1682400
2001-05-09	9.92	10.84	9.91	10.79	4334550
2001-05-10	11.24	11.55	10.55	10.80	4617450
2001-05-11	10.86	10.93	10.47	10.82	1215600
2001-05-14	10.85	11.22	10.81	10.85	1066200
2001-05-15	10.86	11.33	10.81	11.16	1827900
2001-05-16	11.20	12.00	11.09	11.39	1353750
2001-05-17	11.39	11.67	10.91	11.06	2169900
2001-05-18	11.11	11.29	10.57	10.61	1164150
2001-05-21	10.63	10.74	10.51	10.69	2274750
2001-05-22	10.85	11.29	10.79	10.98	1964250
2001-05-23	10.92	11.69	10.75	11.65	3292350
2001-05-24	11.99	12.93	11.80	12.93	7273350
2001-05-25	13.20	13.56	12.97	13.37	5968950
2001-05-29	13.36	14.61	13.32	14.10	6196200
2001-05-30	13.91	13.91	12.60	13.58	3564300
2001-05-31	13.33	13.93	13.28	13.84	2640900
2001-06-01	14.00	14.15	13.47	13.93	1204050
2001-06-04	13.97	14.08	13.40	13.70	1193850
2001-06-05	13.73	14.25	13.57	14.15	1181100
2001-06-06	14.63	15.09	14.41	14.87	1984200
2001-06-07	15.33	16.33	15.13	15.97	5632350
2001-06-08	16.20	16.24	15.60	15.79	1988850
2001-06-11	15.79	15.81	13.63	14.06	2851650
2001-06-12	13.69	14.65	13.33	14.34	2527050
2001-06-13	14.93	15.32	14.37	15.03	2115900
2001-06-14	14.85	14.85	14.10	14.20	1599150
2001-06-15	13.49	14.20	13.33	13.81	2175450
2001-06-18	13.91	14.50	13.87	14.07	1154850
2001-06-19	14.49	14.87	14.13	14.37	3015000
2001-06-20	14.40	14.40	13.72	13.73	2873700
2001-06-21	13.71	13.71	12.11	12.17	5212350
2001-06-22	11.15	12.43	11.15	11.81	3092850
2001-06-25	11.83	12.99	11.73	12.86	2864100
2001-06-26	12.66	12.95	12.32	12.67	1773300
2001-06-27	12.66	12.69	12.10	12.24	2433600
2001-06-28	12.43	12.71	11.87	12.44	1969800
2001-06-29	12.50	12.87	12.27	12.37	2197050
2001-07-02	12.61	12.61	12.20	12.25	1790850
2001-07-03	12.11	12.11	11.50	11.70	1614900
2001-07-05	11.62	11.63	10.85	10.88	2042850
2001-07-06	11.47	12.07	11.28	12.01	5388450
2001-07-09	12.08	12.51	11.67	11.81	1960350
2001-07-10	11.83	12.25	11.42	11.93	2555850
2001-07-11	11.93	11.98	11.07	11.21	2314800
2001-07-12	11.57	11.75	10.89	11.28	1824600
2001-07-13	11.24	11.73	10.91	11.65	1561500
2001-07-16	11.73	12.23	11.61	11.93	1618950
2001-07-17	11.97	13.40	11.77	13.31	2935350
2001-07-18	13.15	13.67	12.91	13.21	3259350
2001-07-19	13.33	14.29	13.33	13.43	2784750
2001-07-20	13.41	14.13	13.41	13.95	2963100
2001-07-23	14.01	14.31	13.19	13.63	3166800
2001-07-24	13.57	13.59	12.23	12.46	3684450
2001-07-25	12.48	13.07	12.45	12.57	2330100
2001-07-26	13.19	13.50	13.03	13.37	2888100
2001-07-27	13.37	13.50	13.13	13.40	1168950
2001-07-30	13.29	14.00	13.29	13.47	2118300
2001-07-31	13.44	13.51	12.77	13.24	6324300
2001-08-01	13.23	13.24	12.39	12.67	3710700
2001-08-02	12.60	12.83	11.60	12.00	3624750
2001-08-03	11.90	12.26	11.80	11.87	1883100
2001-08-06	11.84	12.27	11.33	12.04	1403400
2001-08-07	11.96	12.40	11.93	12.30	2658450
2001-08-08	12.33	12.73	12.17	12.43	2942550
2001-08-09	12.43	13.40	12.43	13.33	3209850
2001-08-10	13.44	14.03	13.43	13.67	6339150
2001-08-13	13.75	13.97	13.25	13.45	2679600
2001-08-14	13.50	14.13	13.40	14.03	2436750
2001-08-15	13.93	14.41	13.64	13.75	4070550
2001-08-16	13.60	13.60	13.04	13.34	3480600
2001-08-17	13.25	13.25	12.57	12.70	3194700
2001-08-20	12.68	12.99	12.47	12.94	2913150
2001-08-21	13.01	13.43	12.90	13.30	2246550
2001-08-22	13.34	13.39	12.37	12.86	2456250
2001-08-23	12.77	13.00	12.23	12.29	1785300
2001-08-24	12.70	13.10	12.56	12.89	2840100
2001-08-27	12.77	13.83	12.56	13.77	2415750
2001-08-28	13.50	14.39	13.50	14.13	3773100
2001-08-29	13.79	13.95	11.17	11.88	13792050
2001-08-30	11.23	11.63	10.53	10.74	5188650
2001-08-31	10.63	11.38	10.34	11.07	3046350
2001-09-04	10.84	10.93	9.67	9.99	3772200
2001-09-05	9.91	9.99	9.30	9.50	2329650
2001-09-06	9.53	9.54	8.76	8.80	6089700
2001-09-07	8.76	8.97	8.53	8.76	2380800
2001-09-10	8.71	8.73	7.57	7.63	6340950
2001-09-17	6.67	6.67	6.01	6.59	11755050
2001-09-18	6.35	6.36	5.03	5.20	12235800
2001-09-19	4.93	6.85	4.93	6.85	9134250
2001-09-20	6.46	6.50	5.20	5.33	3877800
2001-09-21	4.97	5.36	4.77	5.21	3119400
2001-09-24	5.61	5.68	5.25	5.35	4135500
2001-09-25	5.43	5.47	5.17	5.21	1882050
2001-09-26	5.33	5.34	4.76	4.81	4400550
2001-09-27	4.73	4.81	4.51	4.66	2420550
2001-09-28	4.70	4.98	4.60	4.71	2446650
2001-10-01	4.73	4.85	4.29	4.67	1968000
2001-10-02	4.67	4.93	4.51	4.79	1341150
2001-10-03	4.68	6.07	4.67	5.73	3819150
2001-10-04	5.87	6.43	5.83	6.08	3451650
2001-10-05	6.08	6.23	5.82	6.18	1420800
2001-10-08	5.90	6.42	5.89	6.37	807000
2001-10-09	6.35	6.49	6.11	6.26	1778700
2001-10-10	6.27	6.49	6.11	6.33	660450
2001-10-11	6.46	7.18	6.45	7.07	2145000
2001-10-12	7.04	7.17	6.57	7.04	1170900
2001-10-15	6.83	7.00	6.67	6.80	543750
2001-10-16	6.87	7.23	6.83	7.17	694950
2001-10-17	7.49	7.50	6.91	6.92	1203900
2001-10-18	7.02	7.15	6.93	7.01	1696950
2001-10-19	6.92	7.50	6.70	7.39	1856850
2001-10-22	7.35	7.65	7.14	7.58	884400
2001-10-23	7.60	8.03	7.57	7.95	1486050
2001-10-24	7.98	8.37	7.73	8.17	1926150
2001-10-25	8.17	8.33	7.75	8.17	1124550
2001-10-26	8.13	9.45	8.12	9.21	1863450
2001-10-29	9.20	9.38	8.73	8.86	1707150
2001-10-30	8.71	9.32	8.13	8.70	4338750
2001-10-31	8.74	9.63	8.65	9.29	3792450
2001-11-01	9.40	9.96	9.21	9.93	1752750
2001-11-02	9.83	10.30	9.73	9.97	5401950
2001-11-05	10.06	10.10	8.87	8.94	5038650
2001-11-06	8.93	8.99	8.45	8.77	3035100
2001-11-07	8.70	9.46	8.53	9.23	2393400
2001-11-08	9.43	9.60	9.17	9.32	1149150
2001-11-09	9.32	9.36	9.03	9.07	850650
2001-11-12	9.23	9.45	8.72	9.27	666450
2001-11-13	9.40	9.66	9.07	9.07	1061400
2001-11-14	9.20	9.33	8.83	9.21	891000
2001-11-15	9.21	9.27	8.95	8.95	732750
2001-11-16	8.90	9.28	8.77	9.17	1279950
2001-11-19	9.28	10.00	9.15	9.75	1405350
2001-11-20	9.80	10.71	9.67	10.31	4899600
2001-11-21	10.37	10.37	9.33	9.62	1989150
2001-11-23	9.52	9.70	9.44	9.63	433800
2001-11-26	9.71	9.99	9.52	9.57	948450
2001-11-27	9.57	9.83	9.50	9.69	1123500
2001-11-28	9.69	9.70	8.99	9.33	3056100
2001-11-29	9.33	9.77	8.97	9.70	1551000
2001-11-30	9.70	9.77	9.26	9.29	1436250
2001-12-03	9.31	9.57	8.94	9.42	678450
2001-12-04	9.37	9.55	9.20	9.35	1477500
2001-12-05	9.46	9.76	9.27	9.35	2756550
2001-12-06	9.49	9.76	9.30	9.52	2006700
2001-12-07	10.26	10.50	9.67	9.75	6743550
2001-12-10	9.76	9.92	9.51	9.60	2259300
2001-12-11	9.83	10.25	9.57	9.62	2713950
2001-12-12	9.85	10.17	9.83	10.04	2245500
2001-12-13	9.95	10.51	9.73	10.03	2857200
2001-12-14	10.17	10.19	6.20	6.89	30997800
2001-12-17	6.89	9.55	6.50	9.04	12988500
2001-12-18	9.93	11.11	9.51	10.34	18738900
2001-12-19	10.41	10.67	9.78	10.01	3899550
2001-12-20	9.80	10.00	9.16	9.19	4854750
2001-12-21	9.18	9.66	9.16	9.51	2915850
2001-12-24	9.51	9.79	9.47	9.57	792750
2001-12-26	9.59	10.23	9.57	10.11	1606500
2001-12-27	10.17	10.59	10.15	10.53	2915550
2001-12-28	10.66	11.05	10.53	10.95	2830350
2001-12-31	10.96	11.70	10.74	10.78	3229950
2002-01-02	10.83	11.33	10.57	11.17	2080500
2002-01-03	11.17	11.83	11.17	11.78	2391750
2002-01-04	11.92	13.00	11.92	12.53	4050000
2002-01-07	12.58	12.87	12.11	12.11	2985300
2002-01-08	12.18	12.56	11.76	12.47	2408250
2002-01-09	12.48	12.70	12.25	12.41	1077900
2002-01-10	12.27	12.44	11.81	12.16	1537800
2002-01-11	12.20	12.71	12.16	12.51	2155950
2002-01-14	12.37	12.67	12.17	12.67	1614300
2002-01-15	12.70	12.91	12.41	12.75	945900
2002-01-16	12.62	12.80	11.99	12.00	1475250
2002-01-17	12.26	12.26	11.63	12.09	1343550
2002-01-18	11.99	12.50	11.90	12.04	3053250
2002-01-22	12.22	12.47	12.07	12.37	2701500
2002-02-15	9.33	12.40	9.33	12.12	28114500
2002-02-19	11.87	12.62	11.25	11.34	5424600
2002-02-20	11.30	11.33	10.47	10.64	4233750
2002-02-21	10.64	10.88	10.30	10.33	1956600
2002-02-22	10.40	10.40	10.02	10.17	1876950
2002-02-25	10.24	11.11	10.08	10.79	1892250
2002-02-26	10.97	11.43	10.75	11.20	1013700
2002-02-27	11.16	12.01	11.13	12.00	2470200
2002-02-28	12.01	12.42	11.85	12.42	1645650
2002-03-01	12.23	13.07	11.91	13.02	1950600
2002-03-04	13.00	14.53	12.99	13.33	4890600
2002-03-05	13.30	13.36	12.69	12.77	1510350
2002-03-06	12.69	13.33	12.67	13.27	1058100
2002-03-07	13.28	13.84	13.11	13.40	1983450
2002-03-08	13.59	14.13	13.59	14.06	1279200
2002-03-11	14.13	15.49	14.01	15.35	4330650
2002-03-12	14.71	15.62	14.50	15.33	2408550
2002-03-13	15.31	15.80	15.00	15.22	2556000
2002-03-14	15.23	15.50	14.56	14.67	2848050
2002-03-15	14.56	14.57	13.71	14.47	5725650
2002-03-18	14.47	14.67	14.27	14.36	1307400
2002-03-19	14.42	14.45	14.21	14.30	1415100
2002-03-20	14.14	14.29	14.12	14.20	711150
2002-03-21	14.21	14.32	13.94	14.20	1101900
2002-03-22	14.03	14.20	13.39	13.47	1048800
2002-03-25	13.67	13.79	12.87	13.33	1591050
2002-03-26	13.30	13.67	13.13	13.36	728550
2002-03-27	13.45	13.54	13.09	13.20	846150
2002-03-28	13.30	13.73	13.30	13.40	1593900
2002-04-01	13.35	13.63	13.12	13.37	1003500
2002-04-02	13.35	13.41	13.09	13.13	563400
2002-04-03	13.03	13.33	12.99	13.04	744450
2002-04-04	13.07	13.28	12.95	13.01	704250
2002-04-05	13.29	13.40	12.93	13.31	882600
2002-04-08	13.26	14.29	12.91	14.07	1065300
2002-04-09	14.14	14.21	13.58	13.58	1086600
2002-04-10	13.91	14.51	13.69	14.40	1249050
2002-04-11	14.43	14.99	14.33	14.67	1193850
2002-04-12	14.75	15.00	14.61	14.73	603150
2002-04-15	14.67	15.25	14.66	14.94	629700
2002-04-16	15.09	16.54	15.01	16.39	2677050
2002-04-17	16.49	16.65	15.95	16.50	1424850
2002-04-18	16.50	17.12	16.28	16.87	2027700
2002-04-19	16.97	17.93	16.79	17.69	3161850
2002-04-22	17.48	17.70	16.77	16.87	1169700
2002-04-23	16.87	16.93	16.01	16.02	1469100
2002-04-24	16.21	16.52	15.68	15.83	1389600
2002-04-25	15.78	16.05	15.23	15.35	1515600
2002-04-26	15.47	15.86	14.91	15.29	1392300
2002-04-29	15.30	15.93	15.15	15.39	1003800
2002-04-30	15.40	16.99	15.39	16.73	1515600
2002-05-01	16.80	16.99	15.89	16.23	1709400
2002-05-02	16.23	16.78	16.12	16.65	1487100
2002-05-03	16.67	17.49	16.60	16.87	1214700
2002-05-06	16.87	17.50	16.80	17.33	1276950
2002-05-07	17.37	17.47	15.51	15.77	2469750
2002-05-08	16.33	17.32	16.26	16.97	2240100
2002-05-09	16.73	17.25	15.83	15.91	1082100
2002-05-10	16.44	16.72	15.83	15.83	931950
2002-05-13	16.08	16.89	15.69	16.61	1201200
2002-05-14	17.11	17.49	16.00	16.53	2793450
2002-05-15	16.47	17.18	16.09	16.97	1285800
2002-05-16	16.89	17.32	16.45	17.25	876300
2002-05-17	17.25	17.53	16.71	17.07	809250
2002-05-20	16.93	17.39	16.77	17.34	1431900
2002-05-21	17.33	17.67	16.67	16.73	1636800
2002-05-22	16.63	16.93	16.34	16.54	717600
2002-05-23	16.60	17.63	16.37	17.36	1508550
2002-05-24	17.23	17.30	17.00	17.00	567000
2002-05-28	17.11	17.63	16.53	17.17	947100
2002-05-29	17.11	17.45	15.80	16.47	1656600
2002-05-30	16.31	17.18	16.20	16.82	763350
2002-05-31	16.97	17.36	16.72	17.11	614550
2002-06-03	17.08	17.21	16.67	16.73	1071150
2002-06-04	16.60	18.03	16.60	17.47	1973700
2002-06-05	17.57	17.73	17.04	17.39	1598550
2002-06-06	17.37	17.62	16.95	17.00	2742300
2002-06-07	14.10	15.63	14.00	14.69	7380150
2002-06-10	14.57	15.41	14.35	14.63	2865300
2002-06-11	14.64	14.77	13.48	13.60	1710600
2002-06-12	13.56	13.57	11.91	11.94	6640500
2002-06-13	12.06	13.33	12.05	12.69	2560350
2002-06-14	12.42	13.04	12.27	13.03	2621850
2002-06-17	13.00	13.33	12.76	12.93	1405500
2002-06-18	12.85	13.17	12.56	12.83	1274250
2002-06-19	12.53	12.93	12.34	12.80	1292400
2002-06-20	12.78	12.80	12.34	12.34	733650
2002-06-21	12.65	12.67	11.20	11.22	2820300
2002-06-24	11.43	12.31	11.41	12.01	2610750
2002-06-25	12.33	12.65	12.13	12.13	1381350
2002-06-26	11.84	12.80	11.67	12.70	1479450
2002-06-27	12.79	13.39	12.70	13.26	1245000
2002-06-28	13.20	14.03	13.13	13.73	1441650
2002-07-01	13.73	13.76	12.47	12.63	1547250
2002-07-02	12.51	13.09	12.45	12.55	1353900
2002-07-03	12.61	12.63	11.77	12.05	1849050
2002-07-05	12.09	12.82	12.09	12.67	479250
2002-07-08	12.71	13.06	11.94	12.00	914400
2002-07-09	12.00	12.30	11.79	12.09	1247700
2002-07-10	12.10	12.33	11.82	12.15	861750
2002-07-11	12.06	12.13	11.53	11.99	1959900
2002-07-12	11.89	12.50	11.84	12.37	1027050
2002-07-15	12.22	12.63	11.54	12.43	1189500
2002-07-16	12.35	13.22	12.15	12.88	1336350
2002-07-17	13.05	13.34	12.44	12.63	654000
2002-07-18	12.64	12.69	11.72	11.73	571350
2002-07-19	11.72	11.77	10.73	11.63	1623000
2002-07-22	11.58	12.05	11.14	11.79	1265100
2002-07-23	12.34	12.65	12.11	12.23	1811550
2002-07-24	12.07	13.03	11.73	12.92	1218000
2002-07-25	12.60	12.99	11.92	12.25	799200
2002-07-26	12.47	12.61	12.00	12.53	562950
2002-07-29	12.54	13.49	12.53	13.41	973800
2002-07-30	13.29	14.36	13.17	14.35	1260300
2002-07-31	14.00	14.00	13.20	13.83	1221750
2002-08-01	13.80	13.95	13.33	13.73	783900
2002-08-02	13.73	13.73	13.27	13.40	914550
2002-08-05	13.46	13.47	12.91	13.01	1277100
2002-08-06	13.13	13.95	13.13	13.33	973650
2002-08-07	13.65	14.26	13.63	14.12	1036800
2002-08-08	14.00	14.79	13.60	14.66	1119750
2002-08-09	14.48	14.75	14.33	14.40	656250
2002-08-12	14.33	14.50	14.13	14.32	328050
2002-08-13	14.31	15.47	14.25	15.28	1717350
2002-08-14	15.26	16.40	15.09	16.03	2246550
2002-08-15	16.03	16.43	15.47	15.50	917550
2002-08-16	15.58	16.11	15.30	15.60	1301850
2002-08-19	15.60	17.33	15.60	17.33	3682200
2002-08-20	17.18	17.30	16.57	16.85	1651200
2002-08-21	16.99	17.59	16.97	17.53	1375800
2002-08-22	17.47	17.67	17.21	17.40	782250
2002-08-23	17.24	17.39	16.93	16.99	630900
2002-08-26	17.16	17.33	16.51	17.27	1348650
2002-08-27	17.27	17.40	16.07	16.18	1818750
2002-08-28	16.18	16.31	15.23	15.26	1908900
2002-08-29	15.54	17.37	15.40	17.22	2698950
2002-08-30	17.13	17.37	16.71	16.73	1769250
2002-09-03	16.89	17.41	16.63	16.74	1667250
2002-09-04	17.21	17.67	16.50	16.85	2544900
2002-09-05	17.13	18.46	16.87	18.23	9004800
2002-09-06	18.87	18.90	16.61	16.68	7204800
2002-09-09	16.81	17.13	16.29	16.68	3259200
2002-09-10	16.77	17.66	16.73	17.65	1700550
2002-09-11	17.70	18.11	17.67	17.75	1652100
2002-09-12	17.47	18.01	17.40	17.82	1193850
2002-09-13	17.69	18.18	17.61	18.00	1515000
2002-09-16	17.99	18.17	17.76	17.89	1106850
2002-09-17	18.11	18.13	17.27	17.33	1108200
2002-09-18	17.13	17.65	17.00	17.27	1057650
2002-09-19	16.87	17.27	16.67	16.97	1210350
2002-09-20	17.13	17.57	16.83	17.47	2338050
2002-09-23	17.47	17.51	16.74	17.12	1725900
2002-09-24	16.86	18.02	16.86	17.85	1798800
2002-09-25	18.11	18.23	17.53	18.00	1847400
2002-09-26	18.10	18.57	17.75	18.40	2697150
2002-09-27	18.37	19.70	18.36	19.63	5986950
2002-09-30	19.21	19.72	18.74	19.33	2604600
2002-10-01	19.10	19.56	18.15	19.23	4878750
2002-10-02	19.16	20.13	19.01	19.15	3915300
2002-10-03	19.21	19.92	19.05	19.65	3288450
2002-10-04	19.74	20.05	18.51	18.63	4464900
2002-10-07	18.46	18.63	17.28	17.51	2569950
2002-10-08	17.71	18.83	17.67	18.77	2879700
2002-10-09	18.49	19.36	18.28	19.08	3548250
2002-10-10	19.13	19.98	18.91	19.64	3287550
2002-10-11	19.98	20.52	19.01	19.20	3985500
2002-10-14	18.85	19.63	18.61	19.30	2015100
2002-10-15	19.80	20.30	18.00	18.26	4247700
2002-10-16	17.74	18.51	17.61	18.30	3439200
2002-10-17	18.89	19.00	17.97	18.11	3795300
2002-10-18	18.13	18.31	17.57	18.02	2337150
2002-10-21	18.10	18.48	17.87	18.42	2754300
2002-10-22	16.41	17.63	16.41	17.47	7863900
2002-10-23	17.30	18.22	17.27	17.97	2754150
2002-10-24	18.01	18.57	17.78	17.94	3965850
2002-10-25	17.99	18.46	17.55	17.85	3998250
2002-10-28	18.29	18.35	16.16	16.39	6301650
2002-10-29	16.29	17.31	15.84	17.06	4223850
2002-10-30	17.25	17.67	16.73	17.42	2982450
2002-10-31	17.53	17.79	16.79	17.19	2614500
2002-11-01	17.13	17.43	16.87	17.42	1485600
2002-11-04	17.65	18.50	17.53	17.92	1924800
2002-11-05	17.71	18.39	17.41	18.03	2160900
2002-11-06	18.20	18.98	17.94	18.93	2167500
2002-11-07	18.89	18.90	18.21	18.31	1396050
2002-11-08	18.15	18.41	17.67	18.08	1253100
2002-11-11	18.09	18.15	17.21	17.46	1984200
2002-11-12	17.57	17.93	17.15	17.79	1745550
2002-11-13	17.79	17.93	17.33	17.37	1519950
2002-11-14	17.51	18.85	17.40	18.83	2609550
2002-11-15	18.77	19.43	18.39	19.21	4110900
2002-11-18	19.23	19.83	18.67	18.75	1757850
2002-11-19	18.79	19.34	18.42	18.93	1384200
2002-11-20	18.93	19.69	18.90	19.67	1552950
2002-11-21	19.79	20.67	19.69	20.47	3196050
2002-11-22	20.44	20.99	19.48	19.80	3395850
2002-11-25	19.65	20.63	19.65	20.59	3135000
2002-11-26	20.47	20.56	19.93	19.98	1374450
2002-11-27	20.15	20.76	20.13	20.66	1735800
2002-11-29	20.67	20.87	19.91	19.95	658950
2002-12-02	20.40	20.47	19.10	19.25	2208900
2002-12-03	18.83	19.42	18.70	19.01	1373550
2002-12-04	18.95	19.59	18.15	18.58	2024400
2002-12-05	18.67	19.35	18.60	19.25	1572000
2002-12-06	19.10	19.69	18.95	19.28	1164000
2002-12-09	19.17	19.46	18.65	18.75	1516200
2002-12-10	18.71	19.00	17.94	18.00	2325900
2002-12-11	17.93	18.00	16.37	16.61	8112000
2002-12-12	16.71	17.40	16.66	17.26	3511200
2002-12-13	16.37	16.54	15.30	15.57	9061950
2002-12-16	16.03	16.71	15.87	16.59	4232400
2002-12-17	17.63	17.64	16.27	16.40	10669050
2002-12-18	15.79	16.05	14.85	15.74	7382250
2002-12-19	15.28	15.59	14.93	15.55	5253300
2002-12-20	15.53	15.97	14.90	14.93	4758300
2002-12-23	14.37	15.91	14.12	15.91	3642300
2002-12-24	15.76	16.23	15.69	16.11	1467600
2002-12-26	16.13	16.25	15.94	16.03	1155600
2002-12-27	16.05	16.20	15.89	16.02	1088250
2002-12-30	16.07	16.16	15.74	15.94	1107000
2002-12-31	15.86	16.17	15.50	15.66	1782750
2003-01-02	15.87	15.88	15.41	15.50	2786700
2003-01-03	15.50	15.51	14.88	15.11	2743500
2003-01-06	15.07	15.98	15.07	15.85	1659750
2003-01-07	15.71	15.86	15.43	15.54	1881900
2003-01-08	15.67	15.77	14.61	14.66	2557500
2003-01-09	14.97	15.67	14.97	15.52	2551800
2003-01-10	15.39	16.07	15.06	15.69	1393800
2003-01-13	15.69	15.95	15.35	15.47	1471650
2003-01-14	15.47	15.78	15.23	15.47	1619850
2003-01-15	15.36	15.51	15.21	15.44	1009650
2003-01-16	15.48	15.51	15.07	15.27	1391400
2003-01-17	15.03	15.03	14.39	14.47	1791150
2003-01-21	14.47	14.90	13.41	13.74	4997250
2003-01-22	13.64	14.69	13.43	14.67	4378200
2003-01-23	14.99	15.00	14.06	14.30	2460600
2003-01-24	14.27	14.31	13.75	13.88	1499100
2003-01-27	13.82	14.03	13.40	13.40	1114050
2003-01-28	13.47	13.71	13.22	13.60	1578600
2003-01-29	13.50	13.97	13.42	13.51	1744800
2003-01-30	13.71	14.59	13.63	13.67	1462050
2003-01-31	13.70	14.16	13.48	14.13	1398150
2003-02-03	14.19	14.27	13.80	13.88	1166850
2003-02-04	13.87	14.31	13.83	14.27	1180650
2003-02-05	14.30	14.33	13.66	13.80	853800
2003-02-06	13.87	13.90	13.22	13.40	1545000
2003-02-07	13.35	13.43	12.73	12.73	2367450
2003-02-10	12.87	13.06	12.39	13.00	1629300
2003-02-11	13.11	13.49	13.03	13.37	1555200
2003-02-12	13.33	13.66	13.09	13.09	658350
2003-02-13	13.19	13.29	12.63	12.81	1044900
2003-02-14	12.85	13.25	12.73	13.20	805500
2003-02-18	13.05	13.47	13.00	13.38	718950
2003-02-19	13.35	13.35	12.53	12.53	1866750
2003-02-20	12.51	12.97	12.20	12.81	3183600
2003-02-21	12.85	13.31	12.71	13.19	1751850
2003-02-24	13.33	13.39	12.71	12.93	1221000
2003-02-25	12.88	13.26	12.47	13.24	1339050
2003-02-26	13.19	13.33	12.75	12.87	1867200
2003-02-27	13.35	13.82	13.15	13.67	8866050
2003-02-28	14.05	14.28	13.91	13.94	5283750
2003-03-03	14.11	14.29	13.79	13.85	2193900
2003-03-04	13.87	14.10	13.65	13.67	2298000
2003-03-05	13.53	13.61	12.83	12.96	2823900
2003-03-06	12.81	12.96	12.51	12.55	3757200
2003-03-07	12.33	13.31	12.20	12.55	2576850
2003-03-10	12.44	12.87	12.43	12.79	1325100
2003-03-11	12.91	13.43	12.87	13.11	2219550
2003-03-12	13.24	13.62	13.21	13.61	1860300
2003-03-13	13.62	14.03	13.61	13.83	2563350
2003-03-14	14.08	14.21	13.57	13.59	2438250
2003-03-17	13.26	14.37	13.13	14.13	1957650
2003-03-18	14.32	14.36	13.97	14.33	1126350
2003-03-19	14.33	14.36	13.87	14.00	1743300
2003-03-20	13.93	13.93	13.70	13.79	1535550
2003-03-21	13.93	14.70	13.89	14.63	2138700
2003-03-24	14.46	14.99	14.29	14.54	2963250
2003-03-25	14.53	14.83	14.47	14.74	947700
2003-03-26	14.73	14.87	14.57	14.73	913350
2003-03-27	14.76	14.99	14.61	14.81	898200
2003-03-28	14.82	15.22	14.72	15.19	1532250
2003-03-31	14.67	15.07	14.67	14.86	1301850
2003-04-01	14.95	15.13	14.83	15.01	1098150
2003-04-02	15.11	15.18	14.80	14.83	1871850
2003-04-03	15.15	15.15	14.41	14.53	1217100
2003-04-04	14.55	14.61	14.27	14.37	1161600
2003-04-07	14.76	14.95	14.30	14.39	1450050
2003-04-08	14.37	14.39	13.97	14.37	1021650
2003-04-09	14.43	14.51	14.13	14.19	905850
2003-04-10	14.29	14.65	14.18	14.54	781500
2003-04-11	14.58	14.71	14.08	14.27	874650
2003-04-14	14.27	14.36	14.03	14.23	1424550
2003-04-15	14.23	14.80	14.17	14.60	1069350
2003-04-16	14.75	15.05	14.60	14.64	1529400
2003-04-17	14.80	15.53	14.30	15.32	2714850
2003-04-21	15.35	15.66	15.00	15.43	1614300
2003-04-22	15.42	16.13	15.41	16.05	2326500
2003-04-23	16.13	16.13	15.83	16.03	1419000
2003-04-24	15.93	15.93	15.31	15.35	1732050
2003-04-25	15.34	15.56	15.15	15.23	720900
2003-04-28	15.23	15.57	14.33	15.57	2677350
2003-04-29	15.53	15.53	14.87	15.13	2932950
2003-04-30	15.10	15.29	14.97	15.00	1026750
2003-05-01	15.00	15.00	14.44	14.78	1383600
2003-05-02	14.77	15.40	14.67	15.35	1448700
2003-05-05	15.68	16.23	15.50	16.21	2285850
2003-05-06	16.25	16.57	15.89	15.97	2074200
2003-05-07	16.18	16.57	15.91	16.30	2481900
2003-05-08	16.12	16.53	16.05	16.29	1752450
2003-05-09	16.41	16.53	15.48	15.65	3014250
2003-05-12	15.25	15.84	15.11	15.84	1950900
2003-05-13	15.70	15.87	15.41	15.46	1516950
2003-05-14	15.57	15.87	15.47	15.81	1093050
2003-05-15	15.73	16.57	15.73	16.51	2022600
2003-05-16	16.49	16.74	16.23	16.23	1535100
2003-05-19	16.07	16.20	15.65	15.67	982050
2003-05-20	15.60	15.77	15.33	15.59	1395300
2003-05-21	15.49	15.71	14.79	15.61	2886900
2003-05-22	15.57	16.23	15.43	15.96	2248500
2003-05-23	16.02	16.37	15.75	16.35	978000
2003-05-27	16.31	16.73	15.87	16.66	1370850
2003-05-28	16.73	17.62	16.70	17.50	4718100
2003-05-29	17.20	17.20	16.23	16.35	8366100
2003-05-30	16.36	16.97	16.19	16.85	3551700
2003-06-02	16.99	17.13	16.25	16.53	1803900
2003-06-03	16.40	16.97	16.40	16.61	1993350
2003-06-04	16.76	17.12	16.55	16.87	2854500
2003-06-05	16.64	17.43	16.61	17.33	2674500
2003-06-06	17.73	18.75	17.51	18.34	5853600
2003-06-09	18.18	18.20	17.62	17.76	1618200
2003-06-10	17.81	18.45	17.81	18.25	2124900
2003-06-11	18.38	18.44	18.13	18.33	1900950
2003-06-12	18.34	19.05	18.14	18.91	2340750
2003-06-13	19.03	19.67	18.97	19.13	2440650
2003-06-16	19.27	19.61	19.21	19.29	2029200
2003-06-17	19.36	20.93	19.35	20.81	6337650
2003-06-18	20.89	20.93	19.67	19.70	3151050
2003-06-19	19.71	19.93	19.33	19.49	1574250
2003-06-20	19.62	19.67	19.18	19.35	1299150
2003-06-23	19.39	19.39	18.63	18.87	1399350
2003-06-24	18.73	19.25	18.43	18.59	1795800
2003-06-25	18.54	18.98	18.44	18.83	1513350
2003-06-26	18.87	19.62	18.81	19.47	2230350
2003-06-27	19.17	19.63	19.08	19.33	1589550
2003-06-30	19.41	19.51	18.67	18.88	1481250
2003-07-01	18.80	19.57	18.73	19.51	1600200
2003-07-02	19.63	19.85	19.48	19.58	1042350
2003-07-03	19.53	19.85	19.47	19.69	393000
2003-07-07	19.85	19.85	19.37	19.59	1140750
2003-07-08	19.40	20.31	19.36	20.22	1149750
2003-07-09	20.18	20.47	19.90	20.25	705450
2003-07-10	20.05	20.17	19.47	19.92	1222800
2003-07-11	19.92	19.93	19.36	19.56	1050750
2003-07-14	19.83	20.17	19.69	19.84	720450
2003-07-15	19.89	20.35	19.89	19.99	1322700
2003-07-16	20.20	20.40	20.01	20.18	871800
2003-07-17	19.94	19.95	19.03	19.05	1329000
2003-07-18	19.33	19.42	18.41	18.43	2015250
2003-07-21	17.67	17.97	16.94	17.52	4650000
2003-07-22	17.60	18.16	17.11	17.49	2390100
2003-07-23	17.50	17.77	17.18	17.51	1294050
2003-07-24	17.60	18.45	17.57	18.00	1755600
2003-07-25	17.89	17.93	17.43	17.69	1086150
2003-07-28	17.83	18.00	17.61	17.81	656400
2003-07-29	17.86	18.02	17.57	17.81	765450
2003-07-30	17.92	18.03	17.73	18.00	816750
2003-07-31	18.14	18.14	17.73	17.75	783600
2003-08-01	17.77	17.85	17.40	17.43	933150
2003-08-04	17.44	17.53	16.67	17.37	1560600
2003-08-05	17.39	17.45	17.01	17.06	705750
2003-08-06	17.11	17.12	16.70	16.72	846900
2003-08-07	16.82	16.83	16.23	16.67	982650
2003-08-08	16.75	17.03	16.60	16.71	787050
2003-08-11	16.72	17.09	16.65	17.07	720750
2003-08-12	17.10	17.24	16.95	17.17	945450
2003-08-13	17.23	17.46	17.16	17.30	786000
2003-08-14	17.37	17.52	17.02	17.19	567900
2003-08-15	17.20	17.79	17.12	17.60	567900
2003-08-18	17.70	17.83	17.49	17.82	615000
2003-08-19	17.75	18.01	17.39	17.99	801900
2003-08-20	17.92	18.11	17.67	17.99	1216950
2003-08-21	18.03	18.47	17.89	18.38	1240350
2003-08-22	18.63	18.90	18.25	18.26	1527600
2003-08-25	18.27	18.45	18.02	18.17	415950
2003-08-26	18.15	18.63	18.15	18.45	1048200
2003-08-27	18.47	18.64	18.07	18.10	800700
2003-08-28	18.25	19.54	18.14	19.37	2189400
2003-08-29	19.33	20.13	19.33	19.87	1789650
2003-09-02	19.99	20.11	19.20	19.83	2563800
2003-09-03	21.74	24.28	21.67	24.25	16805100
2003-09-04	24.34	24.39	23.53	24.28	4200600
2003-09-05	23.89	25.23	23.85	24.25	3711600
2003-09-08	24.45	25.57	24.39	25.03	2846250
2003-09-09	24.91	25.39	24.61	25.33	2400450
2003-09-10	25.01	25.10	24.00	24.02	1868700
2003-09-11	24.06	24.63	24.01	24.07	1641450
2003-09-12	23.60	23.83	23.21	23.81	1984350
2003-09-15	23.78	24.07	23.00	23.01	1409100
2003-09-16	22.92	23.91	22.91	23.88	1584900
2003-09-17	23.86	24.57	23.85	24.37	1527300
2003-09-18	24.27	24.60	23.79	24.45	1053600
2003-09-19	24.49	24.61	23.88	24.08	759300
2003-09-22	23.69	23.98	23.36	23.67	981450
2003-09-23	23.70	24.63	23.70	24.29	1143900
2003-09-24	24.39	24.60	23.35	23.40	1122150
2003-09-25	23.43	23.51	22.58	22.64	1867800
2003-09-26	22.50	22.83	22.14	22.19	903900
2003-09-29	22.31	23.21	22.02	23.13	1363050
2003-09-30	23.11	23.21	22.48	22.77	872850
2003-10-01	22.97	23.87	22.84	23.73	1770900
2003-10-02	23.73	24.21	23.61	24.06	1024950
2003-10-03	24.33	26.25	24.33	26.12	3613200
2003-10-06	26.39	26.44	25.46	26.05	1651800
2003-10-07	25.87	26.23	25.59	26.02	1089600
2003-10-08	26.28	26.80	26.07	26.39	1549500
2003-10-09	26.67	27.00	25.99	26.24	1116450
2003-10-10	26.37	26.47	25.85	26.13	597900
2003-10-13	26.31	27.02	26.11	26.53	826950
2003-10-14	26.53	26.86	26.14	26.80	1422450
2003-10-15	26.99	27.78	26.94	27.39	1106850
2003-10-16	27.22	27.33	26.65	27.03	1118100
2003-10-17	26.86	27.23	26.17	26.23	820500
2003-10-20	26.27	26.50	25.89	26.15	951450
2003-10-21	26.05	26.74	25.91	26.66	772350
2003-10-22	26.21	26.31	25.47	25.62	2695350
2003-10-23	24.48	25.20	23.40	24.80	3720600
2003-10-24	24.67	24.87	24.41	24.79	805200
2003-10-27	24.77	25.83	24.73	25.49	1278300
2003-10-28	25.60	25.75	24.99	25.60	1094400
2003-10-29	25.57	26.57	25.36	26.49	1453950
2003-10-30	27.00	27.43	26.49	26.57	1767000
2003-10-31	26.59	26.82	26.23	26.47	1077000
2003-11-03	25.53	26.09	25.10	25.95	4369650
2003-11-04	26.06	26.73	25.48	25.98	3006750
2003-11-05	25.93	26.41	25.69	26.09	1294500
2003-11-06	26.29	26.98	26.09	26.70	1019250
2003-11-07	26.80	26.94	26.24	26.27	895200
2003-11-10	26.36	26.52	25.70	25.83	915150
2003-11-11	25.77	26.17	25.43	25.73	696450
2003-11-12	25.77	26.97	25.71	26.95	1275000
2003-11-13	26.89	27.27	25.91	26.46	1454100
2003-11-14	26.27	26.53	25.45	25.49	1173750
2003-11-17	24.75	24.87	23.47	24.07	3403950
2003-11-18	24.03	24.36	21.49	22.31	8698050
2003-11-19	22.46	22.54	21.03	21.79	5278800
2003-11-20	21.65	22.61	21.55	22.27	3096000
2003-11-21	22.23	22.23	21.21	21.40	2965350
2003-11-24	20.49	22.03	20.05	21.83	5248800
2003-11-25	22.33	22.71	21.99	22.11	2537850
2003-11-26	22.42	22.63	21.39	21.91	2814150
2003-11-28	21.95	22.29	21.84	22.07	561300
2003-12-01	22.23	22.85	22.03	22.72	2938200
2003-12-02	22.64	22.64	21.04	21.11	5095650
2003-12-03	21.23	21.77	20.34	21.27	4355100
2003-12-04	21.34	21.49	20.23	20.81	2619000
2003-12-05	20.57	20.76	20.07	20.07	3792300
2003-12-08	19.30	19.91	18.91	19.77	3771600
2003-12-09	19.95	20.16	19.15	19.41	2424300
2003-12-10	19.50	19.71	18.36	18.81	3620400
2003-12-11	19.13	20.46	18.91	20.12	3711000
2003-12-12	20.09	20.34	19.82	20.22	1769400
2003-12-15	20.91	20.97	19.21	19.33	2236500
2003-12-16	19.16	19.91	18.91	19.47	2157300
2003-12-17	20.23	20.56	19.56	20.26	3327900
2003-12-18	18.59	19.59	18.28	18.56	15462600
2003-12-19	19.17	19.37	18.29	18.87	6542700
2003-12-22	18.71	18.83	18.31	18.60	1993650
2003-12-23	18.47	19.08	18.40	18.95	1723050
2003-12-24	18.98	19.18	18.89	18.90	480450
2003-12-26	18.93	19.12	18.89	18.94	427950
2003-12-29	18.57	19.32	18.53	19.30	1818000
2003-12-30	19.09	19.43	19.07	19.23	1297500
2003-12-31	19.19	19.51	19.00	19.21	1205700
2004-01-02	19.28	19.64	19.13	19.41	983400
2004-01-05	19.53	19.66	19.07	19.44	2207250
2004-01-06	19.43	21.47	19.43	21.23	4654650
2004-01-07	21.21	21.30	20.40	20.83	3043500
2004-01-08	20.93	21.91	20.89	21.51	3517500
2004-01-09	21.43	21.47	20.83	20.87	1973850
2004-01-12	20.88	21.47	20.87	21.25	1525800
2004-01-13	21.26	21.33	20.41	20.58	1847250
2004-01-14	21.23	21.85	21.05	21.65	2923800
2004-01-15	21.55	21.73	21.19	21.38	1969050
2004-01-16	21.54	22.06	21.53	21.80	1499100
2004-01-20	21.62	22.69	21.57	22.60	3499500
2004-01-21	22.67	23.06	22.07	22.79	2087250
2004-01-22	22.86	23.17	21.92	22.00	1356000
2004-01-23	21.85	22.57	21.84	22.57	1128150
2004-01-26	22.53	22.93	22.02	22.41	1357350
2004-01-27	22.23	22.29	21.40	21.40	1656000
2004-01-28	20.73	21.60	20.69	21.04	1372800
2004-01-29	21.20	21.20	20.33	20.67	1563600
2004-01-30	20.28	20.67	18.87	19.33	6330600
2004-02-02	17.93	20.21	17.93	19.82	8423100
2004-02-03	19.79	20.17	19.19	19.23	2962050
2004-02-04	19.13	19.60	18.84	19.01	2222850
2004-02-05	19.11	19.87	19.07	19.47	1599000
2004-02-06	19.49	20.07	19.39	19.97	1018500
2004-02-09	20.06	20.42	19.87	20.19	1844700
2004-02-10	20.02	21.21	20.02	21.21	2235300
2004-02-11	21.35	21.61	20.76	21.09	1388400
2004-02-12	21.07	21.15	20.35	20.70	1861650
2004-02-13	21.33	21.79	20.91	21.17	1991100
2004-02-17	21.36	22.31	21.36	21.71	2530350
2004-02-18	21.81	22.10	21.38	21.79	1067400
2004-02-19	21.83	21.87	21.32	21.32	1300650
2004-02-20	21.34	21.65	21.16	21.35	1293000
2004-02-23	21.39	21.47	21.00	21.06	1568850
2004-02-24	21.06	21.41	20.78	21.00	1373700
2004-02-25	20.99	21.40	20.97	21.24	1137750
2004-02-26	21.35	21.59	21.12	21.43	925050
2004-02-27	21.28	21.42	20.87	20.87	1672500
2004-03-01	20.97	22.19	20.87	21.91	2108250
2004-03-02	22.10	22.19	21.81	22.03	1538400
2004-03-03	22.07	22.78	21.87	22.55	2412000
2004-03-04	21.31	22.45	21.23	22.31	3815100
2004-03-05	22.20	23.00	22.03	22.71	2170500
2004-03-08	22.71	22.90	22.11	22.12	1031400
2004-03-09	22.17	22.23	21.67	21.83	868950
2004-03-10	21.91	22.18	21.18	21.25	1198800
2004-03-11	21.06	21.63	21.01	21.02	1003800
2004-03-12	21.05	21.93	21.05	21.83	1090950
2004-03-15	21.79	22.21	21.32	21.33	1477500
2004-03-16	22.50	23.23	22.25	22.76	4439250
2004-03-17	22.81	22.95	22.45	22.74	1472400
2004-03-18	22.63	22.94	22.33	22.69	922650
2004-03-19	22.80	23.26	22.50	22.86	1596150
2004-03-22	22.83	22.93	22.33	22.47	1125450
2004-03-23	22.67	22.81	22.31	22.47	1419900
2004-03-24	22.65	22.67	22.04	22.21	1249800
2004-03-25	22.30	23.30	22.23	23.29	1605900
2004-03-26	23.44	24.76	23.43	24.22	3263700
2004-03-29	24.49	24.66	24.28	24.63	1401150
2004-03-30	24.52	24.78	24.19	24.53	1622550
2004-03-31	24.55	25.00	24.13	24.53	1422600
2004-04-01	24.49	24.96	24.39	24.64	1396800
2004-04-02	24.91	24.97	24.20	24.66	1453800
2004-04-05	24.67	24.94	24.51	24.77	1434600
2004-04-06	24.73	24.73	23.87	23.90	1272000
2004-04-07	23.73	24.06	23.52	24.03	1205100
2004-04-08	24.13	24.35	23.78	23.79	951900
2004-04-12	23.50	24.05	23.50	24.05	697950
2004-04-13	24.17	24.19	23.44	23.47	820950
2004-04-14	20.13	21.33	19.49	21.28	19390650
2004-04-15	21.11	21.59	20.47	21.23	4471500
2004-04-16	21.10	21.21	20.52	20.83	1339200
2004-04-19	20.69	21.44	20.68	21.35	1854450
2004-04-20	21.38	21.65	21.01	21.11	1647750
2004-04-21	21.17	21.22	20.67	21.05	1304100
2004-04-22	20.97	21.43	20.80	21.17	1060800
2004-04-23	21.18	21.30	20.62	21.01	1329600
2004-04-26	20.93	21.05	20.62	20.77	852300
2004-04-27	20.71	20.79	20.04	20.47	2255850
2004-04-28	20.35	20.52	20.27	20.37	908850
2004-04-29	20.42	20.55	19.20	19.62	2420250
2004-04-30	19.91	20.16	18.99	19.26	1938300
2004-05-03	19.24	20.31	19.00	20.09	1996050
2004-05-04	20.02	20.67	19.95	20.59	1177200
2004-05-05	20.56	20.91	20.26	20.70	1489650
2004-05-06	20.77	20.85	20.12	20.54	1079850
2004-05-07	20.44	20.83	20.02	20.38	1546950
2004-05-10	20.30	20.40	19.20	19.63	2394300
2004-05-11	19.77	20.17	18.91	19.51	2542800
2004-05-12	19.52	19.65	18.93	19.36	2472750
2004-05-13	19.37	19.89	19.31	19.51	1413600
2004-05-14	19.57	19.69	19.27	19.34	805650
2004-05-17	19.18	19.23	18.37	19.03	2020800
2004-05-18	19.01	19.11	18.57	18.66	1179900
2004-05-19	18.70	19.40	18.70	18.85	1515600
2004-05-20	19.02	19.23	18.61	18.77	1585200
2004-05-21	18.87	19.26	18.59	18.89	874350
2004-05-24	19.08	19.30	18.94	19.15	764700
2004-05-25	19.20	20.08	19.10	20.00	1300050
2004-05-26	20.03	20.33	19.59	19.93	971400
2004-05-27	19.86	20.35	19.67	20.26	901500
2004-05-28	20.19	20.19	19.68	19.85	743400
2004-06-01	19.91	20.27	19.57	19.85	1149300
2004-06-02	19.62	19.83	19.03	19.71	1846050
2004-06-03	19.65	19.97	19.31	19.31	880050
2004-06-04	19.59	20.18	19.40	20.03	1254150
2004-06-07	20.25	20.33	19.75	20.18	1843350
2004-06-08	18.28	19.57	18.27	19.10	18436350
2004-06-09	19.05	19.21	18.57	18.91	3699150
2004-06-10	18.87	19.67	18.87	19.53	1898100
2004-06-14	19.33	19.73	19.20	19.63	1849200
2004-06-15	19.70	20.14	19.63	19.96	1846950
2004-06-16	19.93	19.97	19.53	19.67	1254450
2004-06-17	19.67	19.67	19.21	19.37	1115850
2004-06-18	19.31	19.84	19.20	19.66	1497900
2004-06-21	19.76	20.25	19.59	20.00	1721550
2004-06-22	20.01	20.12	19.84	20.00	949200
2004-06-23	20.03	20.53	19.87	20.53	1299900
2004-06-24	20.49	20.69	20.27	20.34	863550
2004-06-25	20.30	20.69	20.23	20.60	1053600
2004-06-28	20.74	20.74	20.17	20.31	775350
2004-06-29	20.23	20.68	20.22	20.68	959850
2004-06-30	20.63	20.69	20.07	20.43	1917300
2004-07-01	20.47	20.71	20.10	20.13	1461300
2004-07-02	20.27	20.27	19.98	20.12	399900
2004-07-06	20.07	20.11	19.33	19.70	1135500
2004-07-07	19.73	19.94	19.41	19.89	817050
2004-07-08	19.82	20.00	19.35	19.35	1137900
2004-07-09	19.49	20.25	19.42	19.99	1969200
2004-07-12	19.91	19.97	19.51	19.73	1150200
2004-07-13	19.85	19.85	19.26	19.42	1426200
2004-07-14	19.33	19.67	19.20	19.36	1204050
2004-07-15	19.37	19.76	19.36	19.57	721950
2004-07-16	19.67	19.73	19.19	19.33	700050
2004-07-19	19.43	19.63	19.15	19.31	1312800
2004-07-20	19.42	20.30	19.26	20.30	1204500
2004-07-21	20.23	20.58	19.80	19.85	1265850
2004-07-22	19.84	20.15	19.51	20.04	863550
2004-07-23	19.86	20.21	19.73	20.10	1825350
2004-07-26	20.14	20.83	20.01	20.65	2135850
2004-07-27	20.65	21.17	20.65	21.14	1531800
2004-07-28	21.05	21.29	20.54	20.95	1030050
2004-07-29	20.94	21.19	20.57	20.89	1330800
2004-07-30	20.68	21.17	20.66	20.83	1008000
2004-08-02	20.80	20.95	20.45	20.81	700050
2004-08-03	20.83	20.90	20.56	20.71	644250
2004-08-04	20.63	21.71	20.60	21.55	1949100
2004-08-05	21.51	22.19	21.43	21.75	2100000
2004-08-06	21.63	21.86	21.22	21.33	1330050
2004-08-09	21.31	21.67	21.15	21.46	1069800
2004-08-10	21.54	22.00	21.37	21.92	1073250
2004-08-11	21.57	21.73	21.44	21.67	1179300
2004-08-12	21.50	21.60	20.27	20.79	2152650
2004-08-13	20.86	21.12	20.70	20.93	816450
2004-08-16	20.87	21.00	20.66	20.80	1180350
2004-08-17	21.01	21.43	20.87	21.32	1563150
2004-08-18	21.24	21.97	21.16	21.93	1179750
2004-08-19	21.84	22.00	21.48	21.70	949650
2004-08-20	21.71	22.35	21.64	22.25	1447950
2004-08-23	22.25	22.41	21.85	21.98	1042200
2004-08-24	22.08	22.17	21.53	21.73	1110750
2004-08-25	21.67	21.80	21.47	21.71	1425300
2004-08-26	21.88	22.13	21.46	21.83	1068450
2004-08-27	21.83	22.30	21.73	22.23	450300
2004-08-30	22.13	22.23	21.63	21.76	559200
2004-08-31	21.73	21.87	21.51	21.83	449850
2004-09-01	21.73	22.09	21.42	21.72	793050
2004-09-02	21.72	22.13	21.64	21.98	431250
2004-09-03	22.00	22.32	21.34	21.64	683850
2004-09-07	21.73	22.13	21.26	22.07	1442100
2004-09-08	22.13	22.13	21.45	21.63	1566000
2004-09-09	21.61	21.73	21.11	21.33	3225900
2004-09-10	22.03	23.50	21.95	22.45	10980600
2004-09-13	22.45	22.81	22.27	22.76	1644900
2004-09-14	22.77	23.10	22.38	22.93	1413150
2004-09-15	22.89	23.21	22.75	23.14	1487400
2004-09-16	23.23	23.50	23.07	23.45	1353450
2004-09-17	23.39	23.64	23.07	23.16	707100
2004-09-20	23.15	23.56	22.90	23.50	938850
2004-09-21	23.53	23.64	22.96	23.45	1254600
2004-09-22	23.48	23.48	22.89	22.95	1217250
2004-09-23	22.91	23.07	22.69	22.74	558600
2004-09-24	22.79	22.94	22.53	22.55	869100
2004-09-27	22.70	22.73	22.39	22.48	760350
2004-09-28	22.49	22.54	21.87	21.89	1911450
2004-09-29	21.84	22.19	21.83	22.06	1665750
2004-09-30	22.03	22.20	21.65	21.90	1171500
2004-10-01	22.01	23.22	22.00	23.14	1654050
2004-10-04	23.15	23.33	22.68	22.77	2097750
2004-10-05	22.61	23.01	22.60	22.78	658500
2004-10-06	22.83	23.33	22.73	23.29	1624650
2004-10-07	23.29	23.34	23.07	23.13	760050
2004-10-08	23.01	23.15	22.78	22.79	775500
2004-10-11	22.82	23.10	22.70	23.07	609000
2004-10-12	22.83	23.20	22.72	23.10	870600
2004-10-13	23.31	23.33	23.03	23.04	639600
2004-10-14	23.07	23.31	23.00	23.10	1372800
2004-10-15	23.11	23.23	22.92	23.03	1318800
2004-10-18	23.01	23.23	22.99	23.11	1672200
2004-10-19	23.35	23.70	22.81	22.88	2751900
2004-10-20	22.62	22.69	21.84	22.00	3312000
2004-10-21	22.07	22.29	21.81	22.01	1524900
2004-10-22	22.03	22.11	21.67	21.70	758100
2004-10-25	20.73	21.17	20.68	20.99	3270450
2004-10-26	21.15	21.27	20.73	20.84	2170200
2004-10-27	20.95	21.85	20.95	21.81	1929150
2004-10-28	21.90	21.90	21.35	21.75	973800
2004-10-29	21.77	22.07	21.49	21.97	1836000
2004-11-01	21.99	22.77	21.77	22.67	2067900
2004-11-02	22.66	22.82	21.91	22.16	2696250
2004-11-03	22.66	22.95	22.23	22.75	3428850
2004-11-04	22.76	22.91	22.61	22.85	1752300
2004-11-05	22.99	23.21	22.75	23.17	1060950
2004-11-08	23.17	23.33	22.38	22.40	1494750
2004-11-09	21.90	22.41	21.81	22.26	1436250
2004-11-10	22.28	22.79	22.15	22.69	2007450
2004-11-11	22.70	23.33	22.67	23.11	1939350
2004-11-12	23.00	23.32	22.67	23.08	1694250
2004-11-15	23.12	23.52	22.92	23.25	2349900
2004-11-16	23.33	23.37	23.08	23.21	1555650
2004-11-17	23.23	23.27	22.81	22.90	1438650
2004-11-18	22.72	22.80	22.13	22.31	1957650
2004-11-19	22.27	22.36	21.75	21.76	1736700
2004-11-22	21.76	22.44	21.50	22.43	856200
2004-11-23	22.46	22.84	22.27	22.42	996000
2004-11-24	22.37	22.63	22.33	22.53	972000
2004-11-26	22.65	22.65	22.31	22.33	198450
2004-11-29	22.49	22.96	22.25	22.88	1242150
2004-11-30	22.97	23.75	22.95	23.30	1781700
2004-12-01	23.33	24.07	23.08	23.93	2304450
2004-12-02	23.88	23.99	23.39	23.75	674850
2004-12-03	23.67	24.37	23.67	24.25	1722150
2004-12-06	24.40	24.43	23.77	24.03	2392050
2004-12-07	24.04	24.11	22.95	23.01	1427100
2004-12-08	22.96	23.26	22.67	22.78	1851600
2004-12-09	22.68	23.06	21.65	21.67	6061650
2004-12-10	21.43	22.81	21.20	22.47	6481050
2004-12-13	23.33	23.71	23.00	23.61	6230700
2004-12-14	22.49	22.83	21.67	22.30	6983400
2004-12-15	22.17	22.62	22.17	22.48	1270950
2004-12-16	22.63	22.87	22.17	22.31	3797100
2004-12-17	21.90	22.31	21.51	21.64	6989400
2004-12-20	21.67	21.79	21.21	21.40	2243700
2004-12-21	21.59	22.05	21.51	22.01	1759800
2004-12-22	21.90	22.06	21.71	21.93	1245300
2004-12-23	21.99	22.73	21.93	22.53	2092650
2004-12-27	22.67	22.73	22.37	22.53	961050
2004-12-28	22.50	22.99	22.48	22.99	920550
2004-12-29	23.01	23.33	23.00	23.20	1339200
2004-12-30	23.20	23.79	23.13	23.14	1681650
2004-12-31	23.23	23.52	23.17	23.19	765000
2005-01-03	23.39	23.69	23.24	23.59	3244500
2005-01-04	23.20	23.54	22.37	22.60	2347950
2005-01-05	22.64	22.85	22.35	22.40	1113000
2005-01-06	22.42	22.70	21.87	21.93	1303200
2005-01-07	21.69	22.22	21.25	21.50	1963650
2005-01-10	21.70	22.39	21.64	21.87	1249500
2005-01-11	21.86	22.39	21.86	22.11	1131600
2005-01-12	22.17	22.37	21.81	22.11	1213350
2005-01-13	22.06	22.71	21.83	22.25	2153400
2005-01-14	22.55	23.47	22.38	23.23	2785650
2005-01-18	22.22	22.83	21.97	22.56	4529550
2005-01-19	22.43	22.63	21.93	22.05	1711500
2005-01-20	21.93	22.47	21.80	22.13	1538700
2005-01-21	22.67	22.74	22.33	22.52	2130150
2005-01-24	22.73	22.77	22.23	22.30	2067300
2005-01-25	22.56	22.96	22.40	22.42	1125600
2005-01-26	22.65	23.75	22.65	23.31	1930650
2005-01-27	23.24	23.45	23.09	23.29	1180350
2005-01-28	23.37	23.48	23.07	23.33	768450
2005-01-31	23.51	23.88	23.33	23.50	1801350
2005-02-01	23.50	24.00	23.50	23.75	1729500
2005-02-02	24.17	25.00	24.09	24.65	3096450
2005-02-03	24.69	25.25	24.29	24.63	1793400
2005-02-04	24.58	25.78	24.58	25.69	1866600
2005-02-07	25.69	25.69	25.05	25.23	2026650
2005-02-08	25.17	25.43	25.01	25.32	1166250
2005-02-09	25.31	25.35	24.71	24.83	1409400
2005-02-10	24.69	24.70	23.87	24.24	1945800
2005-02-11	24.26	24.95	24.07	24.89	721950
2005-02-14	24.73	25.33	24.71	24.97	712500
2005-02-15	25.12	25.33	24.81	25.08	584100
2005-02-16	24.99	25.23	24.78	25.17	664800
2005-02-17	25.14	25.14	24.44	24.57	1913550
2005-02-18	24.67	24.67	24.10	24.32	712200
2005-02-22	24.21	25.05	24.11	24.20	1168050
2005-02-23	24.32	24.58	24.00	24.19	769950
2005-02-24	24.20	24.59	23.91	24.53	894150
2005-02-25	24.47	24.59	24.26	24.59	482400
2005-02-28	24.21	24.88	24.21	24.45	1214100
2005-03-01	24.49	24.63	24.31	24.51	1237350
2005-03-02	24.53	25.75	24.53	25.25	2908050
2005-03-03	25.65	25.69	24.61	24.95	3748500
2005-03-04	25.93	26.38	25.18	26.35	7115250
2005-03-07	26.41	27.28	26.25	27.14	3492600
2005-03-08	27.07	27.37	26.72	27.00	2316600
2005-03-09	26.92	27.63	26.83	27.01	2330100
2005-03-10	27.08	27.25	26.59	27.16	1371450
2005-03-11	27.07	27.32	26.69	26.78	1474950
2005-03-14	26.87	27.27	26.81	26.90	1038450
2005-03-15	26.96	27.99	26.75	26.90	2731350
2005-03-16	26.80	27.04	26.43	26.50	1677000
2005-03-17	26.43	27.47	26.43	26.73	2113050
2005-03-18	26.91	27.59	26.85	27.33	2116500
2005-03-21	27.37	27.87	27.23	27.61	2072550
2005-03-22	26.19	27.71	26.07	27.17	4204350
2005-03-23	27.07	27.43	26.49	26.59	1611750
2005-03-24	26.71	27.03	26.65	26.70	1132650
2005-03-28	26.79	27.06	26.37	26.73	1034100
2005-03-29	26.77	27.03	25.86	25.89	1725300
2005-03-30	26.01	26.81	26.01	26.74	1209000
2005-03-31	26.71	26.78	25.90	26.07	1461900
2005-04-01	26.31	26.35	25.27	25.99	1656450
2005-04-04	25.93	26.49	25.69	26.29	879450
2005-04-05	26.35	26.48	25.93	26.17	837600
2005-04-06	26.28	26.49	26.03	26.07	876300
2005-04-07	26.07	26.77	26.05	26.55	992400
2005-04-08	26.55	26.89	26.43	26.52	473250
2005-04-11	26.58	26.71	26.44	26.51	761250
2005-04-12	26.56	26.63	26.05	26.44	706800
2005-04-13	26.40	26.42	25.42	25.80	783600
2005-04-14	25.80	25.98	24.81	24.87	819400
2005-04-15	24.91	25.64	24.90	25.10	1939900
2005-04-18	25.26	26.33	24.95	26.00	1126800
2005-04-19	26.17	26.65	25.89	26.21	854800
2005-04-20	26.15	26.23	25.26	25.45	727800
2005-04-21	25.43	25.90	25.00	25.17	1529000
2005-04-22	25.33	25.33	24.18	24.35	877900
2005-04-25	24.53	24.75	24.34	24.49	672400
2005-04-26	24.43	24.73	24.00	24.02	738500
2005-04-27	23.91	24.51	23.77	24.19	488200
2005-04-28	24.07	24.19	23.55	23.57	704200
2005-04-29	23.61	23.93	23.29	23.53	777900
2005-05-02	23.75	23.97	23.40	23.95	878500
2005-05-03	23.95	24.49	23.91	24.25	1117600
2005-05-04	23.92	24.62	23.64	24.42	1148500
2005-05-05	24.40	24.81	24.25	24.50	945000
2005-05-06	24.33	25.33	24.33	24.96	1216800
2005-05-09	24.95	25.70	24.70	25.69	1546700
2005-05-10	25.46	25.80	25.30	25.68	894400
2005-05-11	25.75	25.89	25.34	25.70	690600
2005-05-12	25.70	25.89	25.22	25.44	659800
2005-05-13	25.50	25.60	24.95	25.14	846500
2005-05-16	25.22	25.81	25.18	25.79	454000
2005-05-17	26.23	26.85	25.75	26.84	1272200
2005-05-18	26.85	27.55	26.76	27.43	1006800
2005-05-19	27.48	27.65	26.27	26.50	2527400
2005-05-20	26.55	26.55	25.93	25.99	1318500
2005-05-23	26.00	26.22	25.90	26.08	973100
2005-05-24	26.20	26.20	25.75	25.98	1010200
2005-05-25	25.94	26.17	25.45	25.50	784800
2005-05-26	25.50	26.01	25.50	25.83	734700
2005-05-27	25.94	26.13	25.84	25.89	591900
2005-05-31	25.95	26.02	25.69	25.76	640300
2005-06-01	25.81	26.43	25.81	26.42	868500
2005-06-02	26.44	26.52	25.89	26.37	1230600
2005-06-03	26.03	28.10	26.02	27.08	2384900
2005-06-06	27.05	27.15	26.63	26.98	750500
2005-06-07	27.02	27.80	27.00	27.07	556600
2005-06-08	27.10	27.15	26.49	26.52	659500
2005-06-09	26.60	29.10	26.43	27.99	3674700
2005-06-10	28.02	28.58	27.66	28.51	1351100
2005-06-13	28.44	29.60	28.38	29.29	2151300
2005-06-14	29.25	29.35	28.78	29.34	1542600
2005-06-15	29.40	29.40	28.37	28.58	1129700
2005-06-16	28.55	28.73	28.20	28.50	995200
2005-06-17	28.18	28.68	28.03	28.10	1692500
2005-06-20	28.03	28.34	27.96	28.15	880400
2005-06-21	28.12	28.19	27.66	27.83	843800
2005-06-22	28.01	28.36	27.70	27.89	649700
2005-06-23	27.83	28.52	26.98	27.06	1594200
2005-06-24	27.04	27.43	25.74	26.26	4613000
2005-06-27	26.28	26.32	25.43	25.64	1441600
2005-06-28	25.72	26.16	25.40	25.98	1163900
2005-06-29	26.00	26.31	25.58	25.81	1048800
2005-06-30	25.86	26.04	25.30	25.45	817300
2005-07-01	25.61	25.75	24.97	25.41	829000
2005-07-05	25.46	25.85	25.18	25.69	665200
2005-07-06	25.71	25.86	25.41	25.50	682800
2005-07-07	25.76	26.49	25.64	26.43	1373700
2005-07-08	26.36	26.88	26.22	26.72	669900
2005-07-11	26.17	27.23	26.17	27.09	753500
2005-07-12	27.11	28.00	27.04	27.81	1173900
2005-07-13	27.64	27.94	27.18	27.88	1288100
2005-07-14	27.90	28.16	26.75	26.87	2606200
2005-07-15	26.58	26.90	26.30	26.50	901500
2005-07-18	26.45	26.90	26.35	26.56	441400
2005-07-19	26.60	27.07	26.39	26.95	531300
2005-07-20	26.85	27.12	26.49	27.07	1017400
2005-07-21	25.60	26.50	25.44	25.74	5619900
2005-07-22	25.65	25.89	25.09	25.30	1898300
2005-07-25	25.45	25.78	25.18	25.43	1246400
2005-07-26	24.32	24.75	23.03	23.59	9355400
2005-07-27	23.66	25.06	23.60	25.06	4619400
2005-07-28	25.04	25.19	24.50	24.63	2558400
2005-07-29	24.73	24.97	24.45	24.61	862900
2005-08-01	24.75	24.78	24.21	24.29	1521100
2005-08-02	24.35	24.69	24.26	24.51	1160900
2005-08-03	24.47	25.20	24.31	25.02	1682200
2005-08-04	25.00	25.00	24.29	24.53	1838800
2005-08-05	24.45	24.79	24.27	24.45	758400
2005-08-08	24.50	24.57	24.00	24.46	958300
2005-08-09	24.40	24.92	24.40	24.78	675700
2005-08-10	24.81	24.99	24.53	24.73	1271800
2005-08-11	24.73	24.96	24.47	24.95	692800
2005-08-12	24.87	25.08	24.66	24.95	587700
2005-08-15	24.90	25.52	24.85	25.29	556500
2005-08-16	25.42	25.91	24.96	24.98	2092000
2005-08-17	25.00	25.35	24.61	25.10	952100
2005-08-18	25.10	25.10	24.54	24.75	702700
2005-08-19	24.81	24.85	24.67	24.72	407200
2005-08-22	24.70	24.78	24.25	24.47	920600
2005-08-23	24.34	24.65	24.04	24.48	765600
2005-08-24	24.48	24.92	24.25	24.50	861100
2005-08-25	24.55	25.07	24.45	24.71	538100
2005-08-26	24.78	24.99	24.20	24.27	436800
2005-08-29	24.22	24.47	24.05	24.24	417000
2005-08-30	24.20	24.59	23.88	23.88	762700
2005-08-31	24.00	24.02	23.45	23.80	1849200
2005-09-01	23.70	24.00	23.42	23.58	1360700
2005-09-02	23.67	23.80	23.36	23.61	472300
2005-09-06	23.66	24.50	23.66	24.30	1215500
2005-09-07	24.30	24.46	24.01	24.16	3115800
2005-09-08	22.95	23.10	22.25	22.67	7215300
2005-09-09	22.74	22.74	21.72	21.86	3772500
2005-09-12	21.85	22.44	21.83	22.36	1375300
2005-09-13	22.30	23.30	21.99	22.82	3361600
2005-09-14	22.82	23.10	22.57	23.06	1573100
2005-09-15	23.13	23.15	22.79	23.01	1066300
2005-09-16	23.07	23.10	22.62	22.70	1096800
2005-09-19	22.64	22.90	22.60	22.77	1127500
2005-09-20	22.83	23.10	22.69	22.69	791300
2005-09-21	22.62	22.72	21.93	22.05	1734800
2005-09-22	22.00	22.35	21.82	22.02	796900
2005-09-23	22.01	22.35	21.96	22.25	1412700
2005-09-26	22.35	22.35	21.80	21.95	1166900
2005-09-27	21.90	22.09	21.76	21.86	947100
2005-09-28	22.02	22.02	21.37	21.55	1122700
2005-09-29	21.66	22.04	21.50	21.98	855500
2005-09-30	22.05	22.28	21.73	22.09	1017000
2005-10-03	22.16	22.16	21.41	21.83	1208600
2005-10-04	21.78	21.83	21.30	21.31	885400
2005-10-05	21.44	21.44	20.00	20.39	3945800
2005-10-06	20.61	20.72	20.20	20.32	1618700
2005-10-07	20.20	20.53	19.91	20.20	1397600
2005-10-10	20.15	20.19	19.83	19.89	729800
2005-10-11	19.91	20.16	19.65	19.69	996600
2005-10-12	19.65	19.85	19.23	19.23	1224200
2005-10-13	19.35	19.35	18.83	19.09	1829800
2005-10-14	19.00	19.15	18.20	18.70	3529400
2005-10-17	18.86	18.88	18.29	18.31	1277800
2005-10-18	18.25	18.30	17.97	18.00	2141300
2005-10-19	18.01	18.34	17.64	17.99	2621600
2005-10-20	18.63	19.52	18.61	19.30	4084000
2005-10-21	19.37	20.10	19.25	20.04	2597400
2005-10-24	20.24	21.52	19.99	21.16	3462500
2005-10-25	21.03	21.22	20.53	20.72	1444100
2005-10-26	20.67	20.72	20.02	20.08	1241200
2005-10-27	20.01	20.16	19.48	19.76	1242700
2005-10-28	19.75	20.20	19.02	19.97	2694600
2005-10-31	20.00	20.91	19.90	20.65	2926400
2005-11-01	18.78	18.84	16.92	17.53	10717000
2005-11-02	17.61	18.45	17.52	18.28	2877500
2005-11-03	18.28	18.70	18.10	18.28	2048600
2005-11-04	18.26	18.59	17.91	18.21	2365100
2005-11-07	18.30	18.37	18.07	18.20	1628300
2005-11-08	18.20	18.57	18.05	18.48	2455300
2005-11-09	18.46	18.73	18.35	18.49	796700
2005-11-10	18.40	18.65	18.10	18.21	1099700
2005-11-11	18.16	18.31	18.01	18.13	577700
2005-11-14	18.19	18.58	18.01	18.43	1178600
2005-11-15	18.46	18.48	17.89	17.98	933300
2005-11-16	18.05	18.23	17.93	18.17	1367800
2005-11-17	18.13	18.52	18.07	18.39	699400
2005-11-18	18.56	18.58	18.00	18.03	1180000
2005-11-21	18.09	18.77	17.97	18.69	1166500
2005-11-22	18.97	19.39	18.86	19.08	2516300
2005-11-23	19.17	19.20	18.97	19.14	869400
2005-11-25	19.21	19.40	19.01	19.31	259900
2005-11-28	19.45	19.47	18.63	18.67	1425300
2005-11-29	18.85	18.85	18.00	18.27	1460200
2005-11-30	18.12	18.44	18.01	18.25	920200
2005-12-01	18.35	18.67	18.24	18.61	1454100
2005-12-02	18.69	18.90	18.37	18.63	1248700
2005-12-05	18.68	18.90	18.46	18.72	1078000
2005-12-06	19.05	19.80	18.90	19.56	1830500
2005-12-07	19.64	19.78	19.16	19.19	850200
2005-12-08	19.25	19.75	18.90	18.96	1144600
2005-12-09	19.23	19.23	18.76	19.19	482500
2005-12-12	19.25	19.25	19.00	19.00	845600
2005-12-13	18.91	19.15	18.75	18.80	803400
2005-12-14	18.62	18.73	18.25	18.29	1734200
2005-12-15	17.90	18.48	17.83	18.01	2502400
2005-12-16	18.19	18.19	17.50	17.52	1909800
2005-12-19	17.52	17.82	17.28	17.32	1262800
2005-12-20	17.30	17.59	17.30	17.43	944900
2005-12-21	17.40	17.78	17.11	17.59	1370200
2005-12-22	17.59	17.79	17.53	17.77	726100
2005-12-23	17.84	18.05	17.64	17.64	737500
2005-12-27	17.68	17.94	17.35	17.35	469600
2005-12-28	17.25	17.59	17.10	17.46	802100
2005-12-29	17.50	17.78	17.39	17.71	875700
2005-12-30	17.59	17.78	17.55	17.70	889400
2006-01-03	17.70	18.19	17.70	18.05	1876000
2006-01-04	18.15	18.18	17.60	17.81	1474200
2006-01-05	17.97	18.56	17.87	18.47	2975400
2006-01-06	17.67	19.38	17.50	18.72	13755800
2006-01-09	18.72	18.96	18.47	18.88	2536700
2006-01-10	18.73	19.30	18.72	18.75	2485700
2006-01-11	18.64	19.35	18.44	19.22	3573600
2006-01-12	19.11	19.35	18.78	18.90	2016200
2006-01-13	18.99	19.04	18.24	18.41	1947300
2006-01-17	18.34	18.60	18.09	18.19	1162900
2006-01-18	17.98	18.68	17.90	18.42	2184100
2006-01-19	18.38	19.08	18.30	19.00	1799500
2006-01-20	19.00	19.05	18.48	18.54	1703900
2006-01-23	18.63	18.70	18.24	18.32	737600
2006-01-24	18.31	18.50	17.97	18.00	1221100
2006-01-25	18.00	18.08	17.71	17.76	2234200
2006-01-26	17.40	17.58	16.94	17.03	7358600
2006-01-27	16.20	16.25	13.64	14.69	21700800
2006-01-30	14.71	16.20	14.66	16.19	9308800
2006-01-31	16.00	16.25	15.80	15.86	3641200
2006-02-01	15.79	16.03	15.10	15.15	3612100
2006-02-02	15.28	16.99	15.23	16.29	4462700
2006-02-03	16.30	16.39	15.42	15.59	2082500
2006-02-06	16.78	17.34	15.91	16.23	3557000
2006-02-07	15.90	16.07	15.35	15.51	2237900
2006-02-08	15.55	15.71	14.75	15.08	1722400
2006-02-09	15.05	15.16	14.67	14.77	1899500
2006-02-10	14.70	15.02	14.05	14.95	4394500
2006-02-13	14.77	15.21	14.70	15.06	2010300
2006-02-14	15.13	15.18	14.72	15.08	1177000
2006-02-15	15.13	15.39	14.94	15.23	1244500
2006-02-16	15.23	15.75	15.05	15.70	1717500
2006-02-17	15.75	15.92	15.32	15.88	1976000
2006-02-21	15.98	15.99	15.38	15.56	1378000
2006-02-22	15.66	15.89	15.44	15.71	585600
2006-02-23	15.78	15.86	15.36	15.75	605300
2006-02-24	15.69	15.96	15.46	15.86	531700
2006-02-27	15.97	16.20	15.75	15.89	1055400
2006-02-28	15.93	16.06	15.41	15.58	1022100
2006-03-01	15.52	15.70	15.27	15.59	1540900
2006-03-02	15.50	15.88	15.40	15.59	1036400
2006-03-03	15.56	15.63	15.15	15.39	1716500
2006-03-06	15.50	15.60	14.99	15.13	726000
2006-03-07	15.16	15.18	14.66	14.85	1917200
2006-03-08	15.20	16.80	15.10	16.51	8393800
2006-03-09	16.50	16.57	16.00	16.10	1420800
2006-03-10	16.01	16.17	15.68	16.16	1280100
2006-03-13	16.16	16.32	15.90	16.23	1212200
2006-03-14	16.26	16.76	16.10	16.27	1337000
2006-03-15	16.54	16.99	16.27	16.69	1304500
2006-03-16	16.78	16.84	16.19	16.24	879300
2006-03-17	16.28	16.34	15.74	15.80	1006800
2006-03-20	15.80	15.94	15.41	15.89	1069700
2006-03-21	15.98	16.57	15.69	16.38	1421200
2006-03-22	16.46	16.46	15.94	16.25	1284400
2006-03-23	16.28	16.33	16.04	16.10	811000
2006-03-24	16.05	16.76	16.05	16.76	953800
2006-03-27	16.87	18.68	16.75	18.00	5245500
2006-03-28	18.06	18.15	17.75	18.05	1738800
2006-03-29	18.01	18.10	17.48	17.71	1235600
2006-03-30	17.83	19.00	17.76	18.75	2170200
2006-03-31	18.75	18.81	18.55	18.66	772900
2006-04-03	18.70	18.75	17.40	17.40	2096200
2006-04-04	17.42	18.05	17.41	18.00	937000
2006-04-05	17.92	18.27	17.53	18.09	741100
2006-04-06	18.00	18.23	17.64	17.70	708700
2006-04-07	17.70	18.05	17.50	17.76	675400
2006-04-10	17.70	18.92	17.62	18.57	2362400
2006-04-11	18.97	19.40	18.86	19.00	3213000
2006-04-12	19.00	19.20	18.58	18.87	1290900
2006-04-13	18.80	19.01	18.59	18.80	698600
2006-04-17	18.62	18.62	17.85	17.93	1276100
2006-04-18	17.50	18.26	17.38	18.06	2404400
2006-04-19	17.99	17.99	16.96	17.58	2509500
2006-04-20	17.65	17.66	17.32	17.45	845200
2006-04-21	17.46	17.66	17.24	17.29	901300
2006-04-24	17.25	17.35	16.68	16.76	1334400
2006-04-25	16.76	17.09	16.74	16.90	629200
2006-04-26	16.95	17.88	16.76	17.60	966800
2006-04-27	17.60	17.75	17.16	17.43	618700
2006-04-28	17.50	17.53	16.97	17.05	818000
2006-05-01	17.03	17.36	17.01	17.16	712900
2006-05-02	17.22	17.30	16.65	16.67	1108500
2006-05-03	16.72	16.93	16.29	16.31	805900
2006-05-04	16.10	16.45	15.95	16.02	1320300
2006-05-05	16.05	16.72	15.94	16.62	1375600
2006-05-08	16.60	16.75	16.10	16.14	775700
2006-05-09	16.20	16.40	16.18	16.19	996300
2006-05-10	16.43	16.47	16.19	16.36	1410300
2006-05-11	16.30	16.30	15.13	15.37	2384900
2006-05-12	15.28	15.58	15.00	15.43	2051400
2006-05-15	15.36	15.42	14.98	15.10	2782700
2006-05-16	15.17	15.30	14.99	15.02	879100
2006-05-17	15.00	15.04	14.79	14.89	1154300
2006-05-18	14.84	15.22	14.83	14.92	901000
2006-05-19	14.92	15.22	14.76	15.01	1174700
2006-05-22	15.60	15.67	14.78	15.02	1940100
2006-05-23	15.16	15.30	14.96	15.00	597000
2006-05-24	15.13	15.42	14.95	15.32	1325400
2006-05-25	15.45	15.69	15.36	15.67	1857000
2006-05-26	15.62	15.68	15.22	15.55	987900
2006-05-30	15.50	15.61	15.46	15.48	684400
2006-05-31	15.56	16.71	15.54	16.29	2071900
2006-06-01	16.38	16.78	16.29	16.59	2208600
2006-06-02	16.57	16.90	16.50	16.86	1061700
2006-06-05	16.80	16.80	15.99	16.07	1446100
2006-06-06	16.15	16.98	15.98	16.65	2168700
2006-06-07	16.76	16.91	16.20	16.52	1474400
2006-06-08	16.50	16.92	16.25	16.77	2256500
2006-06-09	14.16	14.90	13.74	13.83	13442400
2006-06-12	13.81	13.95	12.70	13.11	4475600
2006-06-13	13.10	13.43	12.77	12.92	2466000
2006-06-14	12.91	13.10	12.85	12.92	1054900
2006-06-15	13.00	13.54	12.99	13.46	1472900
2006-06-16	13.44	13.59	12.99	13.10	1689200
2006-06-19	13.01	13.12	12.76	13.03	1402700
2006-06-20	13.24	13.45	13.10	13.16	1799100
2006-06-21	13.15	13.47	13.06	13.08	1268500
2006-06-22	13.01	13.17	12.91	13.05	621000
2006-06-23	13.10	13.19	12.90	13.04	346500
2006-06-26	13.04	13.41	12.71	12.87	2312300
2006-06-27	9.95	11.03	9.85	10.85	24056200
2006-06-28	10.80	10.87	10.34	10.71	2465200
2006-06-29	10.67	10.98	10.50	10.98	1851600
2006-06-30	11.05	11.19	10.66	10.82	7978300
2006-07-03	10.87	11.18	10.57	10.60	2063300
2006-07-05	10.56	10.66	10.35	10.43	2173600
2006-07-06	10.47	10.57	10.15	10.22	1510800
2006-07-07	10.22	10.38	9.99	10.10	1779085
2006-07-10	9.95	10.18	9.08	9.34	4642681
2006-07-11	9.26	9.81	9.06	9.80	2302383
2006-07-12	9.75	9.97	9.66	9.74	1204071
2006-07-13	9.66	10.19	9.65	9.84	3003256
2006-07-14	10.04	10.34	9.77	10.20	2420187
2006-07-17	10.15	10.50	10.03	10.18	754574
2006-07-18	10.28	10.32	10.08	10.18	996802
2006-07-19	10.20	10.70	10.19	10.53	1141272
2006-07-20	10.61	10.79	10.34	10.49	1143911
2006-07-21	10.43	11.50	10.02	10.33	2606278
2006-07-24	10.42	10.67	10.18	10.42	987812
2006-07-25	10.38	10.63	10.16	10.49	1292416
2006-07-26	10.41	11.15	10.40	10.93	1630915
2006-07-27	11.03	11.21	10.60	10.74	664225
2006-07-28	10.75	10.97	10.55	10.66	844409
2006-07-31	10.65	10.77	10.50	10.68	881898
2006-08-01	10.71	10.74	10.34	10.42	1440286
2006-08-02	10.50	11.13	10.49	10.77	1671265
2006-08-03	10.66	10.90	10.50	10.77	598593
2006-08-04	10.92	11.22	10.50	10.61	1025936
2006-08-07	10.57	10.69	10.49	10.56	459079
2006-08-08	10.55	10.72	10.41	10.50	661710
2006-08-09	10.66	11.08	10.47	10.51	1264723
2006-08-10	10.48	10.71	10.42	10.64	1070753
2006-08-11	10.59	10.72	10.50	10.62	803285
2006-08-14	10.74	11.45	10.69	11.30	2265374
2006-08-15	11.49	11.68	11.19	11.56	1170704
2006-08-16	11.69	12.85	11.58	12.56	2469302
2006-08-17	12.56	12.84	12.30	12.80	1294724
2006-08-18	12.84	12.84	12.40	12.67	797237
2006-08-21	12.68	13.00	12.34	12.69	1646908
2006-08-22	12.65	12.81	12.52	12.57	911861
2006-08-23	12.60	12.89	12.49	12.67	1037704
2006-08-24	12.67	12.68	11.91	12.10	1472753
2006-08-25	12.05	12.33	11.90	11.99	753922
2006-08-28	12.15	12.26	11.70	12.12	1225082
2006-08-29	12.16	12.21	11.98	12.18	805999
2006-08-30	12.29	12.33	11.90	12.09	880133
2006-08-31	12.10	12.43	11.97	12.20	1466619
2006-09-01	11.00	11.56	10.88	11.31	6227670
2006-09-05	11.26	11.65	11.05	11.59	1567131
2006-09-06	11.42	11.68	11.30	11.54	1265088
2006-09-07	11.40	11.87	11.40	11.62	986757
2006-09-08	11.77	11.99	11.55	11.85	835736
2006-09-11	11.80	13.31	11.70	13.25	3176700
2006-09-12	13.22	13.69	12.93	13.62	2613900
2006-09-13	13.65	14.30	13.58	14.19	2642222
2006-09-14	14.17	14.54	13.89	14.44	1237931
2006-09-15	14.58	14.92	13.80	13.89	1815621
2006-09-18	13.92	14.16	13.55	14.01	2238155
2006-09-19	14.09	14.59	13.83	14.52	1345697
2006-09-20	14.61	15.15	14.54	15.01	1577410
2006-09-21	15.02	15.08	14.35	14.48	840495
2006-09-22	14.30	14.34	13.88	14.07	1054709
2006-09-25	14.00	14.41	13.89	14.31	602713
2006-09-26	14.24	14.48	14.13	14.43	743967
2006-09-27	14.35	14.64	14.25	14.41	650978
2006-09-28	14.41	14.74	14.23	14.42	823174
2006-09-29	14.51	14.51	14.17	14.26	868044
2006-10-02	14.20	14.45	13.82	13.85	876893
2006-10-03	13.90	14.20	13.55	14.02	1258556
2006-10-04	14.10	14.68	14.01	14.41	1543036
2006-10-05	14.48	14.90	14.36	14.60	961546
2006-10-06	14.50	14.72	14.37	14.62	595662
2006-10-09	14.53	14.60	14.21	14.48	473616
2006-10-10	14.50	14.69	14.27	14.57	456845
2006-10-11	14.47	15.06	14.43	14.94	1604386
2006-10-12	15.07	15.57	14.94	15.39	2015413
2006-10-13	15.70	15.98	15.42	15.87	2359607
2006-10-16	15.83	15.97	15.28	15.69	1340401
2006-10-17	15.48	15.57	14.72	15.09	1974600
2006-10-18	16.00	16.25	15.25	15.33	2270300
2006-10-19	15.28	15.53	15.05	15.37	949498
2006-10-20	15.44	15.44	14.95	14.96	1407827
2006-10-23	14.98	15.09	14.42	14.75	2079484
2006-10-24	14.75	14.78	14.45	14.57	1258766
2006-10-25	14.61	14.75	14.41	14.54	1054535
2006-10-26	14.68	14.85	14.43	14.62	1332150
2006-10-27	14.62	14.62	13.66	14.02	2726904
2006-10-30	13.97	14.67	13.80	14.53	2307148
2006-10-31	14.61	14.78	13.34	13.99	2327272
2006-11-01	14.05	14.54	13.96	14.33	1611055
2006-11-02	14.23	14.36	13.96	14.06	1408768
2006-11-03	14.43	14.74	14.26	14.66	3585835
2006-11-06	14.75	14.75	14.24	14.56	1026545
2006-11-07	14.60	14.97	14.57	14.94	1797187
2006-11-08	14.97	15.35	14.79	15.18	1480178
2006-11-09	15.20	15.50	15.09	15.43	1856108
2006-11-10	15.34	15.88	15.31	15.79	1478086
2006-11-13	15.78	17.66	15.71	17.17	4140719
2006-11-14	17.00	17.91	16.66	17.60	3262863
2006-11-15	17.44	18.23	17.34	18.17	2180609
2006-11-16	17.89	18.14	17.37	17.62	1959203
2006-11-17	17.51	17.95	17.40	17.65	990248
2006-11-20	17.52	17.71	17.38	17.56	1492060
2006-11-21	17.45	17.61	17.30	17.38	924329
2006-11-22	17.49	17.74	17.35	17.54	876469
2006-11-24	17.52	17.74	17.36	17.66	236232
2006-11-27	17.56	17.66	16.61	16.65	1559564
2006-11-28	16.62	16.73	16.29	16.60	1132245
2006-11-29	16.75	17.53	16.64	17.38	1445516
2006-11-30	17.76	17.76	16.99	17.35	1559440
2006-12-01	17.43	17.98	16.71	17.83	2004726
2006-12-04	17.94	20.30	17.74	19.20	7153467
2006-12-05	19.20	19.25	18.89	19.00	2600944
2006-12-06	19.00	19.13	18.63	19.01	1955637
2006-12-07	19.06	19.83	18.86	19.54	2128913
2006-12-08	19.38	20.32	19.05	20.10	2797090
2006-12-11	20.10	20.18	19.44	19.66	1313836
2006-12-12	19.71	19.89	19.34	19.75	1054045
2006-12-13	19.79	19.90	19.15	19.33	1429414
2006-12-14	19.35	20.33	19.30	20.33	2027328
2006-12-15	20.33	20.57	19.99	20.04	1748078
2006-12-18	19.99	20.45	19.66	19.70	2009850
2006-12-19	19.67	19.98	19.48	19.60	1283483
2006-12-20	19.73	19.97	19.67	19.78	981467
2006-12-21	19.76	19.83	19.01	19.02	2605663
2006-12-22	19.00	19.09	18.41	18.47	4214516
2006-12-26	18.52	18.80	18.46	18.57	990240
2006-12-27	18.58	18.59	17.71	18.15	2480824
2006-12-28	18.14	18.29	18.02	18.13	1545174
2006-12-29	18.16	18.36	17.73	17.76	1881377
2007-01-03	17.92	18.28	17.37	17.66	2181349
2007-01-04	17.57	17.71	17.33	17.66	2401856
2007-01-05	17.60	17.69	16.61	16.83	4190408
2007-01-08	16.75	16.79	15.94	15.99	2820264
2007-01-09	16.05	16.59	16.03	16.40	2424491
2007-01-10	16.23	16.99	16.23	16.77	3129543
2007-01-11	16.91	17.29	16.87	16.95	2417584
2007-01-12	17.16	17.42	17.05	17.31	2978353
2007-01-16	17.30	17.71	17.26	17.67	2330812
2007-01-17	17.61	17.87	17.46	17.61	2118313
2007-01-18	17.50	17.71	17.05	17.34	2541995
2007-01-19	17.29	17.75	17.26	17.49	2017365
2007-01-22	17.50	17.73	16.75	17.54	2131488
2007-01-23	17.90	18.29	17.75	18.09	2223713
2007-01-24	18.15	18.48	18.02	18.06	1065641
2007-01-25	18.20	18.20	17.19	16.90	1143688
2007-01-26	17.26	17.30	16.64	16.94	1816427
2007-01-29	16.93	16.94	16.66	16.77	1501133
2007-01-30	16.85	17.38	16.78	17.10	1455475
2007-01-31	17.01	17.54	16.87	17.38	1959052
2007-02-01	17.42	17.80	17.18	17.58	1810331
2007-02-02	17.73	18.40	17.45	18.32	2811006
2007-02-05	18.32	18.42	17.81	17.90	1232288
2007-02-06	17.00	17.28	16.49	17.20	4191480
2007-02-07	17.14	18.05	17.07	17.99	2836519
2007-02-08	17.93	18.58	17.90	18.26	2284088
2007-02-09	18.27	19.39	18.07	19.18	2454720
2007-02-12	19.23	19.73	18.75	19.65	2266451
2007-02-13	19.66	19.75	19.09	19.36	1423937
2007-02-14	19.50	21.06	19.21	20.97	3746173
2007-02-15	20.32	21.00	19.74	20.27	3382144
2007-02-16	19.62	20.22	19.55	20.22	4228829
2007-02-20	20.26	20.26	19.70	20.13	1721655
2007-02-21	20.01	20.10	19.74	19.82	1663604
2007-02-22	19.80	20.04	19.56	19.83	2433426
2007-02-23	19.75	20.35	19.54	19.79	2206179
2007-02-26	19.94	19.97	19.16	19.24	2213338
2007-02-27	18.76	19.09	17.98	18.25	2007695
2007-02-28	18.30	18.30	17.65	17.80	2012826
2007-03-01	15.78	17.20	15.60	17.06	5919271
2007-03-02	17.00	17.30	16.61	17.09	2271260
2007-03-05	17.00	17.71	16.90	17.48	2316410
2007-03-06	17.70	18.12	17.31	17.61	1599002
2007-03-07	19.75	20.88	18.95	18.95	19971253
2007-03-08	19.28	19.75	19.23	19.46	3089021
2007-03-09	19.40	20.45	19.25	20.27	2721945
2007-03-12	20.00	20.69	19.56	20.07	1786592
2007-03-13	20.02	20.65	20.02	20.45	2520485
2007-03-14	20.36	21.18	20.05	20.60	3580905
2007-03-15	20.67	20.90	20.28	20.65	1093414
2007-03-16	21.16	21.16	20.50	20.85	2670932
2007-03-19	21.90	22.67	21.61	22.61	3569006
2007-03-20	22.23	24.80	21.78	23.79	3244615
2007-03-21	23.70	24.32	22.91	23.24	3787494
2007-03-22	23.36	23.50	22.92	23.35	2276911
2007-03-23	23.59	23.70	22.75	23.05	2448718
2007-03-26	22.50	22.67	22.14	22.26	1447799
2007-03-27	22.20	22.20	20.80	21.08	2691670
2007-03-28	20.89	21.43	20.76	20.86	1414926
2007-03-29	21.00	21.18	20.86	21.10	1424289
2007-03-30	21.50	21.70	20.14	20.14	3055139
2007-04-02	20.17	20.73	20.14	20.56	2064990
2007-04-03	20.66	21.31	20.61	21.24	2666680
2007-04-04	21.14	21.81	20.92	21.43	2412156
2007-04-05	21.11	21.65	21.10	21.25	1689653
2007-04-09	21.26	21.50	20.65	20.76	1212298
2007-04-10	20.99	21.28	20.33	20.38	1599782
2007-04-11	20.30	21.05	20.10	20.87	2762656
2007-04-12	21.00	21.28	20.48	20.86	3490042
2007-04-13	20.91	21.20	20.62	20.75	1587011
2007-04-16	20.91	20.99	20.58	20.80	1333749
2007-04-17	20.57	20.87	20.47	20.71	640975
2007-04-18	20.66	20.85	20.28	20.30	842588
2007-04-19	20.22	20.59	20.05	20.15	791698
2007-04-20	20.57	20.57	20.01	20.02	1329854
2007-04-23	20.04	20.12	19.60	19.86	869179
2007-04-24	19.90	19.97	19.65	19.71	1666593
2007-04-25	19.93	20.13	19.69	19.82	1137114
2007-04-26	19.79	20.08	19.51	19.81	818270
2007-04-27	19.68	19.82	19.32	19.56	916810
2007-04-30	19.55	19.62	18.85	19.17	1057653
2007-05-01	19.20	19.57	19.10	19.49	1440897
2007-05-02	19.43	20.50	19.20	20.37	1974490
2007-05-03	20.29	20.66	20.03	20.28	1954050
2007-05-04	20.37	20.58	20.14	20.38	996111
2007-05-07	20.55	20.63	19.89	19.97	797221
2007-05-08	19.91	20.17	19.60	19.96	995729
2007-05-09	19.89	19.96	19.41	19.58	1135281
2007-05-10	19.46	19.64	19.14	19.25	754694
2007-05-11	19.54	19.98	19.27	19.65	1002576
2007-05-14	19.61	19.67	18.88	19.23	1873544
2007-05-15	19.25	19.59	19.00	19.12	1079873
2007-05-16	19.11	19.38	18.60	19.08	1480124
2007-05-17	18.99	19.73	18.73	18.85	695623
2007-05-18	18.75	18.86	18.51	18.53	1400048
2007-05-21	18.39	19.00	18.30	18.65	1344059
2007-05-22	18.68	19.26	18.52	19.18	1173704
2007-05-23	19.17	19.37	18.79	18.99	1184138
2007-05-24	19.00	19.12	18.31	18.60	1708087
2007-05-25	18.60	18.90	18.44	18.82	914120
2007-05-29	19.17	19.61	18.88	19.35	1549601
2007-05-30	19.12	19.25	18.74	19.11	835506
2007-05-31	19.11	20.73	19.11	20.59	2380962
2007-06-01	20.72	21.50	20.21	20.84	2086986
2007-06-04	20.81	20.90	19.60	19.88	1610408
2007-06-05	19.82	20.15	19.28	19.32	2446243
2007-06-06	19.39	19.47	18.99	19.25	1508355
2007-06-07	19.12	19.19	18.46	18.57	1157544
2007-06-08	18.57	18.88	18.25	18.65	1518811
2007-06-11	18.56	19.12	18.00	18.94	2464208
2007-06-12	20.00	20.23	19.30	19.33	5825411
2007-06-13	19.34	20.13	19.23	19.67	1838711
2007-06-14	19.75	20.99	19.61	20.98	2784387
2007-06-15	21.42	21.42	20.27	20.66	1856543
2007-06-18	20.73	20.81	20.42	20.51	903236
2007-06-19	20.55	20.84	20.37	20.74	791789
2007-06-20	20.82	20.90	20.51	20.65	1523887
2007-06-21	20.50	20.74	20.32	20.61	1303821
2007-06-22	20.49	21.08	20.43	20.82	2917364
2007-06-25	20.88	21.70	20.52	20.65	1555808
2007-06-26	20.73	20.84	20.30	20.40	1103903
2007-06-27	20.30	20.66	20.19	20.42	854005
2007-06-28	20.46	20.48	20.00	20.09	893411
2007-06-29	20.12	20.33	19.78	19.97	988645
2007-07-02	20.10	20.19	19.63	19.86	1424102
2007-07-03	19.92	20.07	19.77	19.92	608215
2007-07-05	19.93	20.54	19.93	20.49	1156017
2007-07-06	20.40	20.95	20.36	20.68	828201
2007-07-09	20.70	20.95	19.98	20.23	1411394
2007-07-10	20.69	20.80	19.73	19.79	1518899
2007-07-11	19.79	20.13	19.53	19.66	1075102
2007-07-12	19.82	20.24	19.65	19.85	1377145
2007-07-13	19.84	20.05	19.59	19.86	1010751
2007-07-16	19.85	20.40	19.56	20.20	1568934
2007-07-17	20.21	20.79	20.10	20.61	1463200
2007-07-18	20.63	20.66	20.20	20.40	840787
2007-07-19	20.50	20.83	20.36	20.43	672106
2007-07-20	20.49	20.58	20.01	20.05	1292018
2007-07-23	20.09	20.13	19.67	19.95	893064
2007-07-24	19.90	20.25	19.71	19.79	1383951
2007-07-25	20.04	20.25	19.68	19.85	1165577
2007-07-26	19.70	20.24	19.13	19.55	1309565
2007-07-27	19.44	19.60	18.56	18.77	1761750
2007-07-30	18.74	18.91	18.18	18.58	2093237
2007-07-31	18.73	18.89	17.45	17.63	2666606
2007-08-01	17.55	17.72	15.72	16.76	4939447
2007-08-02	16.72	17.35	16.55	16.91	3308929
2007-08-03	14.18	15.28	13.69	14.16	10734554
2007-08-06	14.63	14.63	13.35	13.59	3041149
2007-08-07	13.75	14.02	13.38	13.74	2403699
2007-08-08	13.91	15.73	13.85	15.38	4905792
2007-08-09	15.81	15.81	14.48	14.59	3953163
2007-08-10	14.30	14.92	14.10	14.33	2479619
2007-08-13	14.50	15.95	14.20	14.24	1715244
2007-08-14	14.38	14.61	13.45	13.48	2704151
2007-08-15	13.50	13.50	12.57	12.60	2922845
2007-08-16	12.51	13.00	11.82	12.85	3934839
2007-08-17	13.46	13.51	12.02	12.25	4581004
2007-08-20	12.76	13.49	12.31	13.40	2898996
2007-08-21	14.22	15.00	13.60	14.55	6006404
2007-08-22	14.80	14.80	13.97	14.26	2894552
2007-08-23	14.36	14.59	14.15	14.35	2131848
2007-08-24	14.45	14.87	14.25	14.80	1662935
2007-08-27	14.68	14.93	14.54	14.74	1387998
2007-08-28	14.70	15.30	14.46	15.06	2303218
2007-08-29	15.31	15.38	15.06	15.35	1124101
2007-08-30	15.39	15.61	15.17	15.23	1285980
2007-08-31	15.46	16.09	15.15	15.98	1525683
2007-09-04	15.90	16.48	15.90	16.37	1690397
2007-09-05	16.22	16.25	15.95	16.00	797131
2007-09-06	16.10	16.34	15.79	16.17	760986
2007-09-07	15.16	15.88	15.16	15.39	1527120
2007-09-10	15.35	16.00	15.04	15.75	1723374
2007-09-11	16.93	16.99	16.37	16.57	3170289
2007-09-12	16.44	16.65	16.04	16.49	1369163
2007-09-13	16.54	16.65	16.00	16.28	1324108
2007-09-14	16.12	16.47	15.85	16.47	899334
2007-09-17	16.60	16.60	16.05	16.28	992321
2007-09-18	16.35	16.61	16.15	16.59	1907562
2007-09-19	16.64	17.00	16.51	16.93	1336644
2007-09-20	17.12	17.26	16.90	17.03	968436
2007-09-21	17.35	17.79	17.06	17.50	2331141
2007-09-24	17.47	17.48	16.90	17.07	1532560
2007-09-25	16.93	17.24	16.81	17.00	1296180
2007-09-26	17.14	17.93	17.05	17.43	2500061
2007-09-27	17.48	17.84	16.90	17.11	765504
2007-09-28	17.06	17.73	16.92	17.08	1092591
2007-10-01	17.26	17.65	17.03	17.60	1194487
2007-10-02	17.57	17.72	17.22	17.63	554312
2007-10-03	17.49	17.85	17.32	17.72	760152
2007-10-04	17.80	18.10	17.49	17.69	971872
2007-10-05	17.99	18.27	17.59	18.05	952740
2007-10-08	18.10	18.18	17.82	17.98	749948
2007-10-09	17.94	18.50	17.91	18.34	1153136
2007-10-10	18.40	18.79	18.11	18.67	733208
2007-10-11	19.18	19.51	18.26	18.32	1026969
2007-10-12	18.29	19.09	18.29	18.61	1414534
2007-10-15	18.57	18.93	18.04	18.50	1304111
2007-10-16	18.52	18.52	17.87	17.95	582983
2007-10-17	18.05	18.39	17.63	18.30	1087942
2007-10-18	18.39	19.00	18.12	18.84	877300
2007-10-19	18.99	19.06	18.63	18.79	1427508
2007-10-22	18.70	19.20	18.52	19.00	885755
2007-10-23	19.25	19.25	18.60	18.77	734628
2007-10-24	18.60	18.73	17.31	17.75	1302755
2007-10-25	17.85	18.19	17.17	17.41	1058834
2007-10-26	17.74	17.98	17.62	17.92	1706872
2007-10-29	17.94	18.13	17.54	18.00	881506
2007-10-30	17.88	18.87	17.64	18.72	1719436
2007-10-31	18.78	19.52	18.23	18.78	1643204
2007-11-01	17.95	18.24	17.80	17.92	879770
2007-11-02	17.83	18.50	17.56	17.61	575988
2007-11-05	17.56	17.61	17.06	17.44	793110
2007-11-06	17.43	17.43	17.00	17.13	1104937
2007-11-07	16.96	17.04	16.01	16.09	1504657
2007-11-08	16.23	16.48	15.58	16.00	1059649
2007-11-09	15.69	15.80	14.85	15.38	2643555
2007-11-12	15.45	15.66	14.50	14.57	1123256
2007-11-13	14.74	15.41	14.71	15.33	1506501
2007-11-14	15.42	15.74	15.21	15.31	741361
2007-11-15	15.51	15.77	15.25	15.38	1069492
2007-11-16	15.35	15.44	14.84	15.07	939475
2007-11-19	15.00	15.12	14.76	14.85	730493
2007-11-20	14.84	14.90	14.18	14.51	1120238
2007-11-21	14.40	15.16	14.21	14.85	1489848
2007-11-23	14.94	15.23	14.56	14.72	741592
2007-11-26	14.73	14.90	14.37	14.58	1180454
2007-11-27	14.62	14.93	14.62	14.88	844368
2007-11-28	15.10	15.66	14.75	15.57	1499746
2007-11-29	15.73	15.75	15.15	15.30	915627
2007-11-30	15.51	15.63	14.86	14.98	883486
2007-12-03	15.95	16.80	15.52	16.28	2878180
2007-12-04	16.00	17.30	15.92	16.68	2354773
2007-12-05	17.29	17.30	16.75	16.77	1416715
2007-12-06	16.76	17.15	16.76	17.02	1011717
2007-12-07	17.10	17.25	16.93	17.03	963049
2007-12-10	17.50	18.49	17.48	18.00	1930787
2007-12-11	17.94	18.75	17.29	17.44	1637512
2007-12-12	17.96	18.06	17.20	17.49	1247523
2007-12-13	17.33	17.77	17.00	17.66	1244688
2007-12-14	17.66	18.75	17.38	18.48	2307010
2007-12-17	18.50	18.81	17.78	17.87	1517456
2007-12-18	18.50	18.50	17.48	18.03	1828784
2007-12-19	19.00	19.45	18.14	18.75	4500185
2007-12-20	19.00	19.15	18.47	19.10	1660941
2007-12-21	19.30	19.30	18.68	18.71	4839338
2007-12-24	18.86	18.99	18.52	18.74	503934
2007-12-26	18.74	18.88	18.51	18.74	784925
2007-12-27	18.80	18.89	18.60	18.65	1028958
2007-12-28	18.65	18.85	18.55	18.60	647258
2007-12-31	18.73	18.74	18.20	18.45	721141
2008-01-02	18.49	18.71	17.82	18.06	2723184
2008-01-03	17.95	18.23	17.51	17.64	1885449
2008-01-04	17.52	17.74	17.01	17.39	1274996
2008-01-07	17.41	17.47	16.38	16.52	2010345
2008-01-08	16.39	17.00	16.34	16.45	1273728
2008-01-09	16.41	17.05	16.03	16.49	1262295
2008-01-10	16.50	16.82	16.24	16.70	800706
2008-01-11	16.57	16.59	15.85	16.36	1331160
2008-01-14	16.50	16.52	16.01	16.05	954467
2008-01-15	15.80	16.04	15.41	15.52	1161362
2008-01-16	15.42	15.58	15.10	15.28	2134596
2008-01-17	15.22	15.36	14.32	14.54	1582251
2008-01-18	14.56	14.93	14.27	14.71	2163987
2008-01-22	13.76	14.51	13.75	13.95	2232919
2008-01-23	13.67	14.54	13.53	14.46	2004780
2008-01-24	15.90	16.27	15.50	16.00	3817010
2008-01-25	16.20	16.75	15.50	15.65	3409641
2008-01-28	15.59	15.99	15.51	15.75	955616
2008-01-29	16.15	16.57	15.98	16.44	2344009
2008-01-30	16.35	16.54	15.99	16.40	1504948
2008-01-31	16.35	16.61	16.00	16.44	1971007
2008-02-01	16.39	17.16	16.24	17.08	1512309
2008-02-04	17.07	17.17	16.60	16.61	946342
2008-02-05	16.68	16.68	15.67	15.80	1973755
2008-02-06	15.86	16.75	15.55	15.60	3739209
2008-02-07	15.94	17.48	15.50	16.00	3701323
2008-02-08	16.34	16.48	15.80	16.30	1422014
2008-02-11	16.27	16.44	15.89	16.25	1225171
2008-02-12	16.32	16.40	15.93	16.15	972461
2008-02-13	16.36	16.77	16.34	16.71	1755013
2008-02-14	16.70	16.70	15.81	15.83	2159853
2008-02-15	15.83	15.93	15.52	15.83	2478095
2008-02-19	15.94	15.97	15.56	15.85	1100349
2008-02-20	15.67	16.65	15.56	16.55	2131973
2008-02-21	16.51	17.30	16.21	17.01	2308219
2008-02-22	17.00	17.66	16.86	17.36	1670721
2008-02-25	25.82	27.00	25.42	26.89	37569151
2008-02-26	26.50	26.90	26.39	26.85	9835320
2008-02-27	26.60	26.90	26.49	26.78	9155112
2008-02-28	26.90	27.61	25.80	26.00	14208588
2008-02-29	26.50	26.59	26.00	26.50	6925712
2008-03-03	26.17	26.66	26.00	26.20	4049629
2008-03-04	26.31	26.39	25.75	26.03	3042547
2008-03-05	26.00	26.35	25.99	26.04	2761608
2008-03-06	26.01	26.30	25.98	26.00	3030742
2008-03-07	26.00	26.04	25.36	25.57	4156363
2008-03-10	25.48	25.55	24.72	24.85	4981938
2008-03-11	25.00	25.23	24.13	24.65	6547606
2008-03-12	25.08	25.28	24.74	24.91	5204586
2008-03-13	25.09	25.73	25.00	25.64	7857250
2008-03-14	25.53	25.83	25.01	25.29	3875238
2008-03-17	25.00	25.21	24.70	25.05	2489671
2008-03-18	25.38	25.45	25.10	25.28	1735480
2008-03-19	25.37	25.50	24.84	24.92	1676758
2008-03-20	25.35	25.50	24.90	25.47	2831504
2008-03-24	25.35	26.08	25.34	25.57	1867784
2008-03-25	25.61	25.86	25.61	25.82	2397302
2008-03-26	25.76	26.05	25.55	25.91	7713463
2008-03-27	26.00	26.00	25.60	25.61	1632808
2008-03-28	25.65	25.74	25.14	25.33	1854493
2008-03-31	25.28	25.61	25.15	25.52	2463383
2008-04-01	25.50	26.10	25.42	26.00	2546263
2008-04-02	25.79	25.98	25.28	25.44	2122393
2008-04-03	25.41	25.59	25.19	25.26	1854466
2008-04-04	25.27	25.73	25.26	25.61	2036128
2008-04-07	25.80	25.88	25.36	25.43	1206177
2008-04-08	25.50	25.53	25.30	25.41	1060001
2008-04-09	25.45	25.51	25.25	25.33	1461445
2008-04-10	25.30	25.90	25.25	25.56	1756378
2008-04-11	25.42	25.71	25.27	25.39	719063
2008-04-14	25.43	25.85	25.25	25.73	1541165
2008-04-15	25.75	26.37	25.63	26.24	2069303
2008-04-16	26.10	26.20	25.77	26.09	2497745
2008-04-17	25.50	26.08	25.40	25.85	2456042
2008-04-18	26.03	26.33	25.86	25.98	1561610
2008-04-21	25.79	26.41	25.62	26.19	999974
2008-04-22	26.07	26.37	25.90	26.08	1135707
2008-04-23	26.20	26.39	26.06	26.21	1098859
2008-04-24	26.21	26.39	26.07	26.14	1644844
2008-04-25	26.30	26.30	26.08	26.20	521789
2008-04-28	26.40	27.10	26.30	26.47	4473423
2008-04-29	26.70	26.82	26.37	26.63	1415075
2008-04-30	26.71	26.71	26.05	26.24	1433632
2008-05-01	26.08	26.23	25.74	26.09	2749835
2008-05-02	26.00	26.25	25.96	26.20	2191916
2008-05-05	26.15	26.15	25.83	26.06	1573986
2008-05-06	25.90	26.37	25.90	26.35	758698
2008-05-07	26.57	26.58	26.12	26.26	1101501
2008-05-08	26.29	26.65	26.15	26.60	938140
2008-05-09	26.51	26.99	26.51	26.67	2596356
2008-05-12	26.71	27.02	26.71	26.89	2153438
2008-05-13	26.90	26.92	26.53	26.59	2598128
2008-05-14	26.61	27.12	26.55	26.97	2782846
2008-05-15	27.00	27.42	26.96	27.33	2779303
2008-05-16	27.28	27.57	26.67	27.10	3031467
2008-05-19	26.79	27.11	26.74	26.91	1429135
2008-05-20	26.74	27.17	26.74	27.12	995267
2008-05-21	26.98	27.15	26.78	26.95	839893
2008-05-22	27.01	27.06	26.64	26.80	1285605
2008-05-23	26.62	27.13	26.50	26.92	795229
2008-05-27	26.89	27.30	26.84	27.17	507879
2008-05-28	27.02	27.07	26.74	26.82	430235
2008-05-29	26.79	27.12	26.72	27.06	524142
2008-05-30	27.03	27.34	26.88	27.07	1181962
2008-06-02	27.27	27.27	26.72	27.00	729763
2008-06-03	27.00	27.27	26.75	27.10	961622
2008-06-04	27.00	27.42	26.94	27.31	1210215
2008-06-05	27.40	27.65	27.25	27.65	2068690
2008-06-06	27.65	27.95	27.32	27.36	2554444
2008-06-09	27.29	27.80	26.90	27.24	1328421
2008-06-10	27.04	27.50	27.00	27.01	840762
2008-06-11	26.89	27.07	26.67	26.75	1792585
2008-06-12	26.95	27.07	26.56	26.56	1354615
2008-06-13	26.63	26.63	26.21	26.47	1181635
2008-06-16	26.28	26.59	26.23	26.40	1323560
2008-06-17	26.40	26.47	26.27	26.29	890110
2008-06-18	26.15	26.56	26.15	26.41	1424820
2008-06-19	26.47	26.68	26.27	26.34	835105
2008-06-20	26.30	26.67	26.30	26.63	1766939
2008-06-23	26.39	26.88	26.06	26.45	1325823
2008-06-24	26.12	26.40	25.74	25.79	3864862
2008-06-25	25.81	26.18	25.76	25.86	2789187
2008-06-26	25.73	25.93	25.48	25.64	2171578
2008-06-27	25.53	25.85	25.39	25.76	2324186
2008-06-30	25.69	26.04	25.51	25.57	1239759
2008-07-01	25.53	25.54	24.98	25.14	2062586
2008-07-02	25.17	25.20	24.10	24.34	2460521
2008-07-03	24.35	24.48	23.33	23.80	1370287
2008-07-07	23.95	24.29	23.68	23.99	1498918
2008-07-08	24.08	24.59	23.96	24.47	1586359
2008-07-09	24.33	24.44	23.60	23.70	1454857
2008-07-10	23.65	24.03	23.56	23.90	1135761
2008-07-11	23.78	25.08	23.26	24.72	1895597
2008-07-14	24.64	24.75	24.19	24.27	1250999
2008-07-15	24.12	24.60	23.60	24.21	993104
2008-07-16	24.34	25.25	24.11	25.05	1448074
2008-07-17	25.18	25.49	24.77	24.95	725744
2008-07-18	24.93	25.25	24.84	25.04	1110420
2008-07-21	25.08	25.48	24.45	24.66	514769
2008-07-22	24.72	25.09	24.38	24.84	496301
2008-07-23	24.80	24.87	23.92	24.00	1042022
2008-07-24	24.22	24.37	23.47	23.64	783198
2008-07-25	23.88	24.19	23.21	24.07	439749
2008-07-28	24.00	24.20	23.75	23.77	216438
2008-07-29	23.90	24.28	23.67	24.00	499449
2008-07-30	24.15	24.27	23.08	23.16	943050
2008-07-31	23.10	23.37	22.70	22.80	1044164
2008-08-01	22.93	23.39	22.93	23.11	722987
2008-08-04	23.06	23.41	22.80	22.95	664337
2008-08-05	23.12	24.05	23.02	24.03	498171
2008-08-06	23.93	24.42	23.60	24.29	341491
2008-08-07	24.08	24.32	23.80	23.89	286588
2008-08-08	23.86	24.55	23.79	24.40	675877
2008-08-11	24.41	24.58	24.25	24.57	1283344
2008-08-12	24.55	24.92	24.50	24.67	1234479
2008-08-13	24.66	24.84	24.50	24.72	1027683
2008-08-14	24.55	24.80	24.41	24.73	447399
2008-08-15	24.98	25.01	24.55	24.84	758811
2008-08-18	23.40	24.56	23.17	23.75	4576719
2008-08-19	23.80	23.80	22.74	23.07	2496376
2008-08-20	23.29	24.57	23.01	24.34	3899990
2008-08-21	24.16	24.61	23.91	24.38	975821
2008-08-22	24.49	24.69	24.26	24.47	588458
2008-08-25	24.29	24.57	24.19	24.46	744017
2008-08-26	25.10	25.75	25.00	25.13	2217851
2008-08-27	25.13	25.22	25.07	25.11	580846
2008-08-28	25.11	25.25	25.06	25.10	777298
2008-08-29	25.17	25.22	24.96	25.07	539687
2008-09-02	25.33	25.34	24.15	24.54	1314421
2008-09-03	24.51	24.60	21.34	23.17	4046397
2008-09-04	23.36	23.45	22.90	23.23	1630819
2008-09-05	23.00	23.89	22.65	23.61	1875581
2008-09-08	23.86	23.98	23.00	23.19	1248118
2008-09-09	23.35	23.68	20.56	21.77	3072367
2008-09-10	21.92	22.25	21.36	21.61	2408070
2008-09-11	21.35	21.85	20.76	21.65	3218729
2008-09-12	20.90	22.12	20.51	21.89	987035
2008-09-15	15.80	17.76	15.73	16.57	13552932
2008-09-16	16.30	17.00	15.87	16.75	3880999
2008-09-17	16.54	16.83	15.01	15.01	3600529
2008-09-18	15.31	15.72	14.76	15.51	3403667
2008-09-19	16.25	17.31	15.76	16.57	2742389
2008-09-22	16.55	17.24	15.94	16.35	2094325
2008-09-23	16.41	16.72	15.94	16.30	1733038
2008-09-24	16.65	16.65	15.95	16.20	1629362
2008-09-25	16.30	16.30	15.95	16.22	1286150
2008-09-26	15.90	16.20	15.76	16.16	842222
2008-09-29	16.08	16.08	14.82	15.43	2687231
2008-09-30	15.60	16.43	15.23	16.40	1899116
2008-10-01	16.21	16.37	15.69	15.93	937153
2008-10-02	15.82	15.98	14.69	14.86	1522148
2008-10-03	15.14	15.29	14.80	15.01	1600839
2008-10-06	14.88	14.88	13.50	14.44	1476253
2008-10-07	14.64	14.91	13.70	13.77	1080709
2008-10-08	13.36	14.23	13.10	13.53	1772891
2008-10-09	13.85	15.35	12.72	13.01	1247285
2008-10-10	12.50	13.02	11.49	12.84	1688839
2008-10-13	13.00	14.16	13.00	14.08	985665
2008-10-14	14.80	14.80	13.30	13.63	1028374
2008-10-15	13.41	14.38	11.95	12.02	1060303
2008-10-16	12.45	13.31	11.86	12.96	1230233
2008-10-17	12.56	13.38	12.56	12.69	1411826
2008-10-20	12.91	13.48	12.53	13.15	945036
2008-10-21	13.00	13.32	12.65	12.98	706312
2008-10-22	12.78	12.89	12.26	12.46	565737
2008-10-23	12.52	12.80	11.59	11.91	1055435
2008-10-24	11.47	11.79	11.20	11.40	562388
2008-10-27	11.28	11.66	10.94	10.95	873557
2008-10-28	11.29	11.48	10.98	11.38	1105860
2008-10-29	11.41	11.47	10.81	11.16	817353
2008-10-30	11.45	11.96	11.11	11.67	945925
2008-10-31	11.50	11.92	11.28	11.86	1027086
2008-11-03	11.82	12.30	11.69	12.26	528903
2008-11-04	12.47	13.03	12.32	12.48	856640
2008-11-05	12.51	12.77	12.00	12.12	519321
2008-11-06	12.14	12.22	11.35	11.41	506735
2008-11-07	11.64	11.75	11.20	11.74	742300
2008-11-10	12.67	12.68	12.04	12.10	723920
2008-11-11	12.06	12.28	11.88	11.96	667695
2008-11-12	11.79	12.05	10.77	10.80	988518
2008-11-13	10.80	11.27	10.03	10.69	1746947
2008-11-14	10.69	11.40	10.03	10.76	1312004
2008-11-17	10.78	10.87	10.26	10.29	587459
2008-11-18	10.40	10.66	10.01	10.39	1005510
2008-11-19	10.42	10.63	9.79	9.82	662694
2008-11-20	9.74	10.22	9.63	9.77	1178511
2008-11-21	9.97	10.10	9.35	10.10	1133407
2008-11-24	10.13	11.27	9.81	11.18	844144
2008-11-25	11.32	11.32	10.75	11.24	637988
2008-11-26	11.03	12.13	11.03	12.05	772521
2008-11-28	11.95	12.17	11.87	12.15	143458
2008-12-01	11.91	12.50	10.98	11.00	909610
2008-12-02	11.22	11.64	10.80	11.48	1715654
2008-12-03	11.26	11.99	11.00	11.89	814362
2008-12-04	11.78	11.96	11.20	11.29	768139
2008-12-05	11.11	12.10	10.87	12.10	611846
2008-12-08	12.32	12.43	11.88	12.09	1076432
2008-12-09	11.94	12.81	11.57	12.12	971596
2008-12-10	12.05	12.54	11.58	12.46	1141027
2008-12-11	12.39	12.70	11.58	11.77	670685
2008-12-12	11.55	12.40	11.26	12.35	851536
2008-12-15	12.41	12.48	11.21	11.56	811742
2008-12-16	11.46	12.17	11.29	12.06	1020350
2008-12-17	12.05	12.36	11.87	12.07	1880727
2008-12-18	9.33	10.25	8.65	8.91	5935739
2008-12-19	9.01	9.04	8.15	8.43	3132924
2008-12-22	8.41	8.46	7.39	7.82	2015900
2008-12-23	7.82	8.13	7.63	7.85	1283589
2008-12-24	7.88	7.97	7.65	7.81	310960
2008-12-26	7.81	7.89	7.67	7.72	297215
2008-12-29	7.77	7.92	7.34	7.48	818545
2008-12-30	7.55	7.55	7.17	7.30	1356786
2008-12-31	7.28	7.62	7.06	7.56	1964989
2009-01-02	7.59	8.04	7.54	7.95	844997
2009-01-05	7.91	8.23	7.88	8.14	1223360
2009-01-06	8.24	8.25	7.88	7.89	1629514
2009-01-07	7.75	7.89	7.66	7.73	847506
2009-01-08	7.63	8.17	7.62	8.09	1249582
2009-01-09	8.11	8.17	7.82	7.86	831560
2009-01-12	7.87	7.92	7.42	7.50	1012733
2009-01-13	7.55	7.73	7.04	7.10	1534737
2009-01-14	7.05	7.17	6.84	7.11	1184031
2009-01-15	7.09	7.21	6.91	7.09	1118545
2009-01-16	7.14	7.60	7.03	7.60	2039138
2009-01-20	7.58	7.63	7.29	7.31	940223
2009-01-21	7.40	7.45	7.00	7.36	697370
2009-01-22	7.24	7.24	6.90	7.06	499132
2009-01-23	6.85	7.72	6.85	7.46	1755931
2009-01-26	7.29	7.69	7.29	7.44	553420
2009-01-27	7.50	7.55	7.31	7.39	506220
2009-01-28	7.52	7.59	7.36	7.44	771687
2009-01-29	7.35	7.47	7.16	7.19	939688
2009-01-30	7.26	7.28	7.00	7.02	892523
2009-02-02	6.97	7.18	6.70	7.03	1405051
2009-02-03	6.99	7.00	6.71	6.79	1221861
2009-02-04	6.81	6.99	6.73	6.91	1110362
2009-02-05	6.85	7.49	6.80	7.29	1552466
2009-02-06	7.28	7.82	7.22	7.78	1324742
2009-02-09	7.76	7.98	7.76	7.98	782327
2009-02-10	7.99	8.30	7.48	7.49	988422
2009-02-11	7.54	7.73	7.21	7.33	679903
2009-02-12	7.25	7.47	7.03	7.43	474108
2009-02-13	7.41	7.89	7.33	7.78	750799
2009-02-17	7.63	7.63	7.05	7.05	771394
2009-02-18	7.17	7.34	7.05	7.18	724774
2009-02-19	7.28	7.30	6.93	7.01	421710
2009-02-20	6.93	6.93	6.44	6.70	885489
2009-02-23	6.70	6.71	6.42	6.48	791022
2009-02-24	6.54	6.90	6.51	6.90	743602
2009-02-25	6.82	6.86	6.47	6.51	893209
2009-02-26	6.54	6.58	6.32	6.32	688429
2009-02-27	6.28	6.46	6.18	6.19	794475
2009-03-02	6.11	6.18	5.57	5.65	1815449
2009-03-03	5.75	5.76	5.56	5.62	1911323
2009-03-04	5.73	6.09	5.73	6.08	1031209
2009-03-05	6.04	6.10	5.63	5.68	1005924
2009-03-06	6.20	6.24	5.83	6.21	1477921
2009-03-09	6.15	6.27	5.87	6.01	1190027
2009-03-10	6.17	6.87	5.90	6.85	1554360
2009-03-11	6.42	6.67	6.05	6.41	2116017
2009-03-12	6.40	7.35	6.31	7.10	2152303
2009-03-13	7.13	7.43	6.92	7.36	868011
2009-03-16	7.40	7.47	7.07	7.13	1155028
2009-03-17	7.10	7.51	7.10	7.51	835634
2009-03-18	7.49	7.99	7.39	7.94	1256078
2009-03-19	8.03	8.25	7.96	8.15	673536
2009-03-20	8.20	8.65	8.12	8.57	2045008
2009-03-23	8.62	8.84	8.28	8.61	1271060
2009-03-24	8.51	8.69	8.40	8.46	1560461
2009-03-25	8.47	8.77	8.01	8.25	1639681
2009-03-26	8.36	9.09	8.36	8.91	1996159
2009-03-27	8.91	9.00	8.40	8.43	988488
2009-03-30	8.60	8.60	7.87	8.22	829614
2009-03-31	8.25	8.66	8.16	8.35	1001183
2009-04-01	8.20	8.55	8.00	8.47	934586
2009-04-02	8.66	8.80	8.33	8.44	1283726
2009-04-03	8.40	8.56	8.21	8.30	1190540
2009-04-06	8.21	8.29	7.91	7.97	981618
2009-04-07	7.90	7.96	7.61	7.73	942051
2009-04-08	7.76	8.02	7.76	7.98	566991
2009-04-09	8.16	8.57	8.06	8.40	2221649
2009-04-13	8.91	9.58	8.82	9.45	3815567
2009-04-14	9.37	9.71	9.13	9.37	1768641
2009-04-15	9.31	9.49	9.17	9.41	1091899
2009-04-16	9.46	9.94	9.31	9.86	1855914
2009-04-17	9.62	9.62	8.96	9.38	1997956
2009-04-20	9.05	9.11	8.63	8.79	1552764
2009-04-21	8.66	9.25	8.55	9.23	1193327
2009-04-22	9.13	9.51	8.92	9.26	1361128
2009-04-23	9.25	9.25	8.78	8.87	987744
2009-04-24	8.92	9.00	8.76	8.86	975186
2009-04-27	8.78	8.95	8.58	8.74	798219
2009-04-28	8.61	8.83	8.50	8.67	739033
2009-04-29	8.76	9.21	8.75	9.11	611549
2009-04-30	9.15	9.27	8.95	9.08	862180
2009-05-01	9.13	9.27	8.82	8.85	584000
2009-05-04	8.83	9.20	8.76	9.06	789665
2009-05-05	9.11	9.17	8.77	8.93	1006705
2009-05-06	8.99	9.02	8.67	8.96	1890486
2009-05-07	9.00	9.01	8.36	8.91	1925379
2009-05-08	9.00	9.00	8.73	8.90	714503
2009-05-11	8.65	8.96	8.65	8.74	913683
2009-05-12	8.64	8.86	8.45	8.55	782529
2009-05-13	8.46	8.55	8.15	8.16	836134
2009-05-14	8.17	8.45	8.00	8.19	1554956
2009-05-15	8.22	8.88	8.17	8.81	2497089
2009-05-18	8.88	9.04	8.80	9.03	1190495
2009-05-19	9.06	9.30	8.92	9.09	1554455
2009-05-20	9.18	9.69	9.18	9.35	1391107
2009-05-21	9.19	9.57	8.98	9.23	1073898
2009-05-22	9.25	9.40	8.99	9.00	909196
2009-05-26	9.23	9.23	8.75	8.83	2144183
2009-05-27	9.00	9.97	8.98	9.53	4129643
2009-05-28	9.18	9.40	8.50	8.54	4272110
2009-05-29	8.59	8.73	8.30	8.63	6956664
2009-06-01	8.70	9.10	8.70	9.01	3155372
2009-06-02	8.98	8.98	8.49	8.51	4023645
2009-06-03	8.48	8.50	8.07	8.40	2599775
2009-06-04	8.49	8.68	8.41	8.60	1854874
2009-06-05	8.69	8.80	8.50	8.53	1055302
2009-06-08	8.50	8.62	8.30	8.44	1459005
2009-06-09	8.47	8.57	8.34	8.36	1618569
2009-06-10	8.41	8.47	8.12	8.17	2818838
2009-06-11	8.12	8.19	8.00	8.01	2404334
2009-06-12	8.02	8.11	7.52	8.00	4305305
2009-06-15	7.64	7.79	7.54	7.64	2090180
2009-06-16	7.75	7.80	7.52	7.52	1733798
2009-06-17	7.74	7.97	7.55	7.90	3062443
2009-06-18	7.87	8.10	7.75	8.02	2081308
2009-06-19	8.13	8.49	8.09	8.46	2377615
2009-06-22	8.45	8.93	8.37	8.73	5085688
2009-06-23	8.73	8.97	8.70	8.90	2391472
2009-06-24	8.95	9.45	8.95	9.22	3162000
2009-06-25	9.14	9.18	8.96	9.15	2324575
2009-06-26	9.10	9.50	9.10	9.50	6066463
2009-06-29	9.39	9.50	9.13	9.49	2495023
2009-06-30	9.48	9.64	9.34	9.47	2952346
2009-07-01	9.56	9.92	9.35	9.73	3366509
2009-07-02	9.94	10.01	9.70	9.84	3806177
2009-07-06	9.84	9.85	9.05	9.18	3359015
2009-07-07	9.21	9.25	8.97	9.15	3201450
2009-07-08	9.14	9.14	8.74	8.93	3653291
2009-07-09	8.99	9.10	8.86	8.98	1868184
2009-07-10	8.91	9.03	8.72	8.84	1759579
2009-07-13	8.84	8.98	8.57	8.98	1503385
2009-07-14	8.01	8.50	7.97	8.10	6695105
2009-07-15	8.17	8.22	7.97	8.09	4547641
2009-07-16	8.03	8.58	8.02	8.52	4438769
2009-07-17	8.54	8.88	8.52	8.68	2472149
2009-07-20	8.77	8.80	8.51	8.61	2743731
2009-07-21	8.69	8.74	8.52	8.58	3119495
2009-07-22	8.50	8.63	8.39	8.54	1775248
2009-07-23	8.54	9.05	8.47	9.01	3001099
2009-07-24	8.90	9.22	8.87	9.22	2283693
2009-07-27	9.21	9.42	9.21	9.35	2870801
2009-07-28	9.21	9.53	9.21	9.37	3141426
2009-07-29	9.33	9.53	9.25	9.45	3650883
2009-07-30	9.50	9.64	9.43	9.51	1788518
2009-07-31	9.45	9.65	9.28	9.52	1150770
2009-08-03	9.60	9.67	9.26	9.61	1830143
2009-08-04	9.53	9.65	9.43	9.54	1125587
2009-08-05	9.53	9.54	9.19	9.27	1706404
2009-08-06	9.33	9.70	9.25	9.56	1243299
2009-08-07	9.70	9.93	9.60	9.73	1382928
2009-08-10	9.71	9.92	9.65	9.79	1276432
2009-08-11	9.89	9.93	9.62	9.76	1284167
2009-08-12	9.74	10.13	9.70	9.90	1454775
2009-08-13	10.00	10.27	9.92	10.18	2412204
2009-08-14	10.18	10.23	10.05	10.10	2152240
2009-08-17	9.99	9.99	9.59	9.68	1631331
2009-08-18	9.77	10.18	9.60	9.77	1905617
2009-08-19	9.75	10.07	9.65	9.99	1420356
2009-08-20	9.94	10.20	9.90	10.15	1929375
2009-08-21	10.25	10.53	10.13	10.29	2330736
2009-08-24	10.34	10.52	10.27	10.37	1338344
2009-08-25	10.38	10.47	10.20	10.36	2302862
2009-08-26	10.38	10.62	10.25	10.60	1262848
2009-08-27	10.52	10.90	10.32	10.87	2044822
2009-08-28	10.91	10.98	10.32	10.43	2574130
2009-08-31	10.42	10.66	10.22	10.50	2489569
2009-09-01	10.48	10.68	10.02	10.16	3521532
2009-09-02	10.14	11.18	10.03	10.95	5248239
2009-09-03	10.92	10.93	10.46	10.67	2377125
2009-09-04	10.42	10.75	10.33	10.72	1986260
2009-09-08	10.83	10.91	10.63	10.87	1524371
2009-09-09	10.89	10.96	10.60	10.70	2660116
2009-09-10	10.80	11.21	10.80	11.15	3377499
2009-09-11	11.35	12.10	11.23	11.58	4845104
2009-09-14	11.46	11.58	11.33	11.49	1509557
2009-09-15	11.51	11.75	11.43	11.48	1249372
2009-09-16	12.10	12.21	11.78	12.12	2989955
2009-09-17	12.07	12.14	11.59	11.64	2017853
2009-09-18	11.70	11.85	11.47	11.73	1345993
2009-09-21	11.31	11.63	10.99	11.15	3545503
2009-09-22	11.23	11.79	11.19	11.72	2527950
2009-09-23	11.68	12.02	11.62	11.74	2106195
2009-09-24	11.73	11.87	11.30	11.43	1104923
2009-09-25	11.35	11.39	11.10	11.25	1155456
2009-09-28	11.33	11.60	11.31	11.52	724852
2009-09-29	11.55	11.64	11.40	11.42	1011621
2009-09-30	11.50	11.51	11.11	11.21	1275329
2009-10-01	11.20	11.34	10.76	10.83	1372738
2009-10-02	10.61	11.05	10.55	10.87	1004585
2009-10-05	10.94	11.22	10.88	10.99	975564
2009-10-06	11.03	11.28	10.91	11.15	1067194
2009-10-07	11.15	11.24	10.97	11.20	668366
2009-10-08	11.26	11.54	11.18	11.52	1427567
2009-10-09	11.55	11.79	11.50	11.61	790761
2009-10-12	11.63	11.78	11.45	11.48	1385799
2009-10-13	11.50	11.67	11.36	11.66	761470
2009-10-14	11.77	11.99	11.51	11.81	1746421
2009-10-15	11.65	11.87	11.41	11.52	1806166
2009-10-16	11.48	11.65	11.15	11.18	3000957
2009-10-19	11.24	11.32	11.04	11.21	1108334
2009-10-20	11.19	11.40	10.81	10.88	2260752
2009-10-21	10.78	11.13	10.60	10.93	3631200
2009-10-22	10.93	11.22	10.78	11.13	1646005
2009-10-23	11.17	12.50	11.14	11.86	8456127
2009-10-26	11.83	12.57	11.83	11.99	3900792
2009-10-27	11.98	12.33	11.83	12.17	2466978
2009-10-28	12.09	12.09	11.30	11.43	3320383
2009-10-29	11.50	11.83	11.44	11.59	1707760
2009-10-30	11.49	11.57	10.82	10.97	2003023
2009-11-02	11.00	11.13	10.77	10.90	2235450
2009-11-03	10.88	11.10	10.80	10.99	2067154
2009-11-04	11.04	11.22	10.90	11.09	1520317
2009-11-05	11.14	11.45	11.05	11.42	1328941
2009-11-06	11.29	11.66	11.19	11.41	746930
2009-11-09	11.47	11.79	11.47	11.73	1569450
2009-11-10	11.72	11.80	11.54	11.56	1636845
2009-11-11	11.68	11.83	11.50	11.75	1282585
2009-11-12	11.77	11.90	11.44	11.56	1428716
2009-11-13	11.65	11.98	11.49	11.92	1889810
2009-11-16	12.00	12.15	11.81	11.88	2052616
2009-11-17	11.90	11.99	11.75	11.97	1173274
2009-11-18	11.94	11.95	11.56	11.67	1322940
2009-11-19	11.56	11.57	11.20	11.28	1520505
2009-11-20	11.16	11.34	11.08	11.20	1268196
2009-11-23	11.36	11.66	11.34	11.42	698413
2009-11-24	11.36	11.57	11.26	11.57	786548
2009-11-25	11.58	11.83	11.40	11.68	1645993
2009-11-27	11.37	11.39	11.14	11.24	417968
2009-11-30	11.20	11.29	10.99	11.25	1005069
2009-12-01	11.35	11.63	11.34	11.40	971169
2009-12-02	11.44	11.51	11.18	11.31	1432305
2009-12-03	11.35	11.39	10.87	10.92	4065660
2009-12-04	7.50	7.96	7.00	7.74	52797363
2009-12-07	7.84	8.14	7.79	7.91	13991267
2009-12-08	7.82	8.04	7.77	7.90	5205492
2009-12-09	7.97	7.97	7.71	7.85	4067924
2009-12-10	7.99	7.99	7.65	7.78	4084726
2009-12-11	7.81	7.88	7.71	7.80	3149436
2009-12-14	7.86	7.93	7.76	7.92	2054806
2009-12-15	7.91	8.32	7.82	8.06	4927513
2009-12-16	8.06	8.15	7.80	8.10	3872269
2009-12-17	8.10	8.32	7.97	8.25	5935245
2009-12-18	9.27	9.64	8.87	9.01	19671156
2009-12-21	9.18	9.44	9.08	9.43	4583844
2009-12-22	9.05	9.54	8.88	9.50	8518287
2009-12-23	9.60	9.91	9.51	9.90	3360217
2009-12-24	9.89	10.19	9.72	10.07	1528725
2009-12-28	10.11	10.12	9.69	9.86	2579510
2009-12-29	9.84	10.06	9.79	10.05	1395736
2009-12-30	9.89	10.19	9.89	10.19	1505600
2009-12-31	10.21	10.30	10.04	10.05	1621066
2010-01-04	10.18	10.60	10.08	10.40	3666383
2010-01-05	10.38	10.49	10.11	10.47	4442345
2010-01-06	10.46	10.66	10.33	10.44	2829385
2010-01-07	10.39	10.43	9.99	10.39	2655430
2010-01-08	10.33	10.49	10.27	10.42	2144346
2010-01-11	10.50	10.82	10.41	10.68	3860796
2010-01-12	10.56	10.56	10.14	10.19	2808288
2010-01-13	10.25	10.37	10.05	10.36	1691067
2010-01-14	10.30	10.38	10.12	10.15	1403481
2010-01-15	10.20	10.29	9.92	10.08	2084442
2010-01-19	10.06	10.25	9.83	9.95	3223564
2010-01-20	9.90	9.98	9.53	9.73	3587558
2010-01-21	9.81	9.89	9.36	9.37	2600511
2010-01-22	9.88	9.88	9.25	9.29	2730276
2010-01-25	9.30	9.35	8.97	9.12	3343631
2010-01-26	9.06	9.29	9.06	9.20	2461653
2010-01-27	9.15	9.37	9.13	9.33	1938351
2010-01-28	9.34	9.42	9.08	9.28	1947391
2010-01-29	9.75	9.75	9.25	9.28	4289516
2010-02-01	9.29	9.41	9.28	9.34	1713190
2010-02-02	9.32	9.40	9.20	9.34	1847270
2010-02-03	9.33	9.82	9.33	9.60	4273236
2010-02-04	9.55	9.76	9.15	9.25	2638266
2010-02-05	9.27	9.35	9.09	9.29	2604182
2010-02-08	9.33	9.54	9.18	9.45	1760663
2010-02-09	9.56	9.66	9.35	9.52	1960167
2010-02-10	9.50	9.74	9.48	9.71	1729495
2010-02-11	9.64	9.96	9.57	9.86	1770921
2010-02-12	9.74	9.75	9.50	9.65	1385302
2010-02-16	9.70	9.83	9.57	9.75	1072110
2010-02-17	9.79	9.93	9.63	9.66	2178426
2010-02-18	9.68	9.69	9.50	9.64	1522982
2010-02-19	9.59	9.68	9.41	9.50	1641523
2010-02-22	9.52	9.57	9.19	9.24	2405156
2010-02-23	9.24	9.33	9.14	9.32	1630253
2010-02-24	9.32	9.34	9.16	9.22	1390238
2010-02-25	9.12	9.28	9.03	9.28	1538393
2010-02-26	9.31	9.64	9.21	9.62	2811009
2010-03-01	9.62	9.75	9.39	9.44	2125029
2010-03-02	9.49	9.55	9.24	9.28	2160003
2010-03-03	9.26	9.32	8.94	9.03	5512315
2010-03-04	9.50	10.02	9.31	10.02	7572166
2010-03-05	10.03	10.22	9.91	9.99	3041371
2010-03-08	10.04	10.25	9.93	10.18	1674178
2010-03-09	10.23	10.45	10.19	10.39	1741057
2010-03-10	10.42	10.54	10.32	10.50	1527959
2010-03-11	10.42	10.42	10.11	10.22	1726461
2010-03-12	10.20	10.28	10.04	10.13	1044541
2010-03-15	9.96	10.13	9.85	10.12	1304399
2010-03-16	10.13	10.14	9.85	9.96	1801228
2010-03-17	9.97	10.00	9.76	9.83	1508962
2010-03-18	9.90	10.18	9.82	10.00	1736717
2010-03-19	10.06	10.12	9.81	10.02	3063572
2010-03-22	9.94	10.46	9.79	10.27	4066605
2010-03-23	10.24	10.51	10.24	10.50	1799266
2010-03-24	10.48	10.55	10.35	10.38	1011846
2010-03-25	10.40	10.45	10.17	10.18	1252185
2010-03-26	10.24	10.32	10.04	10.21	1246265
2010-03-29	10.20	10.26	10.05	10.11	952989
2010-03-30	10.08	10.19	9.98	10.09	1062569
2010-03-31	10.03	10.08	9.85	9.87	1402401
2010-04-01	9.88	10.07	9.87	10.04	1307476
2010-04-05	10.09	10.36	10.01	10.36	1215435
2010-04-06	10.30	10.50	10.27	10.42	1074735
2010-04-07	10.38	10.44	10.26	10.32	1346521
2010-04-08	10.32	10.41	10.17	10.38	1283934
2010-04-09	10.46	10.55	10.31	10.51	1387313
2010-04-12	10.57	10.87	10.51	10.87	1357920
2010-04-13	10.87	10.91	10.72	10.86	1070163
2010-04-14	10.86	11.19	10.81	10.86	2304771
2010-04-15	10.89	10.93	10.64	10.79	1665639
2010-04-16	10.81	10.89	10.46	10.65	1494945
2010-04-19	10.60	10.64	10.29	10.38	1448368
2010-04-20	10.45	10.57	10.24	10.48	2640242
2010-04-21	10.48	10.75	10.47	10.68	1272150
2010-04-22	10.66	10.88	10.51	10.84	1374308
2010-04-23	10.86	11.25	10.83	11.21	1778521
2010-04-26	11.24	11.25	11.03	11.09	1660429
2010-04-27	11.08	11.20	10.77	10.80	2881510
2010-04-28	10.84	10.92	10.55	10.65	1452876
2010-04-29	10.70	11.00	10.58	11.00	1538027
2010-04-30	10.99	11.03	10.80	10.85	1366497
2010-05-03	10.83	11.17	10.74	11.17	1249532
2010-05-04	11.04	11.13	10.52	10.59	1860643
2010-05-05	10.50	10.52	10.15	10.29	1929636
2010-05-06	10.29	10.48	9.27	9.83	2306876
2010-05-07	9.80	9.99	9.34	9.83	3587962
2010-05-10	10.47	11.03	10.30	10.54	2021159
2010-05-11	10.47	10.86	10.39	10.67	1417106
2010-05-12	10.74	11.30	10.64	11.03	2148788
2010-05-13	11.01	11.44	11.01	11.24	1950608
2010-05-14	11.02	11.09	10.64	11.07	3375607
2010-05-17	11.17	11.25	10.82	11.25	2786323
2010-05-18	11.37	11.60	11.16	11.18	4475453
2010-05-19	11.18	11.23	10.86	11.00	2581781
2010-05-20	10.90	11.04	10.54	10.69	3396360
2010-05-21	10.56	10.87	10.42	10.76	2710832
2010-05-24	10.76	11.02	10.76	10.82	1794545
2010-05-25	10.44	10.70	10.25	10.65	2891974
2010-05-26	10.71	10.96	10.30	10.41	3512545
2010-05-27	10.60	10.76	10.49	10.73	2066443
2010-05-28	11.10	11.66	10.95	11.57	4833218
2010-06-01	11.54	11.84	11.18	11.19	2779930
2010-06-02	11.26	11.52	11.16	11.40	3152544
2010-06-03	11.42	11.58	11.34	11.53	2322136
2010-06-04	11.28	11.44	10.98	11.03	2609403
2010-06-07	11.11	11.25	10.63	10.64	3224104
2010-06-08	10.64	10.78	10.28	10.52	2996847
2010-06-09	10.99	11.00	9.71	9.71	9433237
2010-06-10	9.87	10.19	9.75	10.19	3247818
2010-06-11	10.05	10.47	10.03	10.44	2585123
2010-06-14	10.29	10.35	10.00	10.03	2405308
2010-06-15	10.15	10.31	10.06	10.31	1808141
2010-06-16	10.25	10.43	10.13	10.26	1383439
2010-06-17	10.30	10.40	10.20	10.30	1013203
2010-06-18	10.33	10.38	9.97	10.07	1948896
2010-06-21	10.11	10.20	9.89	9.98	1341386
2010-06-22	10.06	10.15	9.68	9.72	1516799
2010-06-23	9.72	9.85	9.51	9.57	2301160
2010-06-24	9.57	9.66	9.39	9.51	1934125
2010-06-25	9.52	9.99	9.44	9.84	3838899
2010-06-28	9.82	9.99	9.70	9.75	1468632
2010-06-29	9.59	9.74	9.19	9.25	2052295
2010-06-30	9.25	9.37	8.98	9.00	1693952
2010-07-01	8.99	9.02	8.68	8.85	2155818
2010-07-02	8.90	9.17	8.90	9.01	1972387
2010-07-06	9.06	9.23	8.80	8.91	2394964
2010-07-07	8.98	9.77	8.86	9.75	3171338
2010-07-08	9.81	9.92	9.27	9.39	2998937
2010-07-09	9.39	9.56	9.33	9.49	1110780
2010-07-12	9.44	9.59	9.23	9.55	1878275
2010-07-13	9.68	10.20	9.58	10.14	2224665
2010-07-14	10.09	10.15	9.80	9.92	1995073
2010-07-15	9.90	9.93	9.65	9.83	1761902
2010-07-16	9.90	9.98	9.60	9.76	1770534
2010-07-19	9.79	10.10	9.66	10.04	1771560
2010-07-20	9.92	9.92	9.66	9.86	2082888
2010-07-21	9.93	9.96	9.67	9.70	1401169
2010-07-22	9.83	10.25	9.80	10.19	2087540
2010-07-23	10.13	10.50	9.97	10.46	1310558
2010-07-26	10.47	10.77	10.29	10.75	1833329
2010-07-27	10.83	10.83	10.45	10.59	1481605
2010-07-28	10.54	10.64	10.19	10.29	1151402
2010-07-29	10.39	10.47	10.05	10.38	1170467
2010-07-30	10.22	10.40	10.08	10.25	1226206
2010-08-02	10.40	10.61	10.31	10.43	942285
2010-08-03	10.37	10.66	10.32	10.34	1439393
2010-08-04	10.41	10.66	10.27	10.66	1403959
2010-08-05	10.57	10.65	10.34	10.48	1035847
2010-08-06	10.35	10.50	10.10	10.19	1406680
2010-08-09	10.24	10.29	10.16	10.24	779225
2010-08-10	10.15	10.15	9.66	9.68	2157390
2010-08-11	9.61	9.61	9.19	9.19	1750941
2010-08-12	9.07	9.19	8.49	8.51	5117278
2010-08-13	8.92	8.92	8.29	8.29	3593477
2010-08-16	8.25	8.47	8.20	8.30	2468149
2010-08-17	8.37	8.49	8.23	8.39	3602381
2010-08-18	8.39	8.62	8.35	8.54	2049453
2010-08-19	8.53	8.57	8.30	8.41	1481260
2010-08-20	8.38	8.46	8.26	8.44	760612
2010-08-23	8.50	8.52	8.25	8.26	738324
2010-08-24	8.16	8.29	8.04	8.23	1242515
2010-08-25	8.00	8.28	7.98	8.27	924202
2010-08-26	8.34	8.44	8.15	8.23	1203436
2010-08-27	8.34	8.45	8.15	8.44	849346
2010-08-30	8.42	8.55	8.18	8.19	902198
2010-08-31	8.14	8.35	8.08	8.30	1534482
2010-09-01	8.44	8.61	8.31	8.56	2792416
2010-09-02	8.52	8.90	8.52	8.85	3758614
2010-09-03	10.05	10.25	9.45	9.50	11885197
2010-09-07	9.45	9.60	9.31	9.36	4125887
2010-09-08	9.35	9.37	9.23	9.24	1850704
2010-09-09	9.36	9.65	9.30	9.34	2369883
2010-09-10	9.35	9.68	9.26	9.57	2263727
2010-09-13	9.67	9.68	9.45	9.57	1966618
2010-09-14	9.52	9.60	9.38	9.53	1281121
2010-09-15	9.62	9.94	9.62	9.87	2298183
2010-09-16	9.85	9.92	9.60	9.75	1679792
2010-09-17	9.83	9.85	9.62	9.83	1704663
2010-09-20	9.80	9.97	9.70	9.93	1687855
2010-09-21	10.00	10.15	9.91	9.99	1683927
2010-09-22	9.94	10.09	9.78	9.95	1617524
2010-09-23	9.87	10.24	9.73	9.74	2149448
2010-09-24	9.88	10.03	9.88	9.99	1179035
2010-09-27	9.98	10.04	9.84	9.90	1157023
2010-09-28	10.05	10.16	9.87	10.10	1435655
2010-09-29	10.03	10.23	10.00	10.07	1313217
2010-09-30	10.20	10.29	9.97	10.14	1316925
2010-10-01	10.25	10.31	10.05	10.25	1210891
2010-10-04	10.30	10.54	10.18	10.41	2565134
2010-10-05	10.49	10.57	10.37	10.55	1846557
2010-10-06	10.55	10.67	10.37	10.46	1490084
2010-10-07	10.50	10.55	10.28	10.41	767519
2010-10-08	10.39	10.59	10.30	10.53	907546
2010-10-11	10.53	10.60	10.48	10.55	852406
2010-10-12	10.56	10.68	10.49	10.65	1153440
2010-10-13	10.70	11.00	10.68	10.90	1970000
2010-10-14	10.92	10.94	10.69	10.83	1971520
2010-10-15	10.93	10.94	10.37	10.57	1830129
2010-10-18	10.61	10.66	10.49	10.55	811472
2010-10-19	10.41	10.44	10.08	10.10	1917610
2010-10-20	10.13	10.32	10.13	10.26	878950
2010-10-21	10.32	10.39	10.01	10.21	1119486
2010-10-22	10.21	10.30	10.03	10.16	1735186
2010-10-25	10.23	10.24	9.85	9.88	2149104
2010-10-26	9.86	10.28	9.77	10.22	1479253
2010-10-27	10.08	10.29	10.04	10.29	1314509
2010-10-28	10.35	10.38	10.10	10.19	879009
2010-10-29	10.15	10.78	10.15	10.67	2223248
2010-11-01	10.73	10.94	10.58	10.79	2688487
2010-11-02	10.94	11.13	10.73	11.11	2660264
2010-11-03	11.11	11.25	11.03	11.19	1265732
2010-11-04	11.26	11.30	11.08	11.24	1394498
2010-11-05	11.23	11.23	10.99	11.13	1203307
2010-11-08	11.05	11.43	10.92	11.33	1081554
2010-11-09	11.39	11.45	11.21	11.29	1477238
2010-11-10	11.24	11.56	11.17	11.47	1238251
2010-11-11	11.35	11.74	11.21	11.62	1733214
2010-11-12	11.51	11.51	11.07	11.11	1129081
2010-11-15	11.15	11.24	11.00	11.08	852790
2010-11-16	11.05	11.09	10.62	10.73	1388412
2010-11-17	10.80	11.27	10.72	11.22	2185079
2010-11-18	11.40	11.43	11.25	11.32	872239
2010-11-19	11.32	11.45	11.02	11.07	1078895
2010-11-22	11.03	11.21	10.90	11.19	1063220
2010-11-23	10.99	11.06	10.71	10.77	1384797
2010-11-24	10.87	11.09	10.85	10.94	1325233
2010-11-26	10.88	11.13	10.84	11.10	395768
2010-11-29	11.00	11.04	10.71	11.03	705356
2010-11-30	10.89	11.14	10.70	11.07	1473859
2010-12-01	11.22	11.49	11.16	11.37	1552561
2010-12-02	11.41	11.54	11.28	11.47	710796
2010-12-03	11.45	12.15	11.35	11.99	2060266
2010-12-06	11.96	12.07	11.79	12.04	1033487
2010-12-07	12.17	12.18	11.79	12.00	1234717
2010-12-08	12.00	12.15	11.86	12.07	611903
2010-12-09	12.12	12.32	11.99	12.05	1256672
2010-12-10	12.07	12.39	11.94	12.33	1140743
2010-12-13	12.39	12.39	11.88	11.92	1374342
2010-12-14	11.90	12.12	11.82	12.06	1745695
2010-12-15	11.98	12.11	11.85	12.00	2888754
2010-12-16	11.98	12.08	11.88	11.94	5222616
2010-12-17	12.86	13.62	12.73	12.93	11051854
2010-12-20	13.13	13.27	12.63	12.85	2353428
2010-12-21	12.69	12.82	12.54	12.56	1909441
2010-12-22	12.49	12.58	12.41	12.57	1261685
2010-12-23	12.54	12.55	12.37	12.41	700482
2010-12-27	12.35	12.51	12.18	12.45	940344
2010-12-28	12.50	12.59	12.25	12.39	1178283
2010-12-29	12.38	12.38	12.17	12.25	1227020
2010-12-30	12.20	12.43	12.16	12.28	1034650
2010-12-31	12.21	12.34	12.00	12.27	1204002
2011-01-03	12.32	12.60	12.26	12.37	1560933
2011-01-04	12.46	12.53	12.20	12.38	1453394
2011-01-05	12.31	12.52	12.31	12.41	1312370
2011-01-06	12.37	12.48	12.21	12.28	1050225
2011-01-07	12.27	12.66	12.12	12.55	1542009
2011-01-10	12.59	12.90	12.55	12.78	1533179
2011-01-11	12.82	12.97	12.70	12.81	1352197
2011-01-12	12.88	12.92	12.66	12.75	689239
2011-01-13	12.70	13.21	12.68	13.15	1821520
2011-01-14	13.00	13.12	12.86	13.03	1461407
2011-01-18	12.92	13.08	12.77	12.95	1510430
2011-01-19	12.97	12.99	12.67	12.75	1988365
2011-01-20	12.72	12.74	12.30	12.44	1809903
2011-01-21	12.50	12.54	12.06	12.15	1692026
2011-01-24	12.11	12.30	12.04	12.28	903814
2011-01-25	12.17	12.29	12.04	12.22	886600
2011-01-26	12.26	12.42	12.08	12.41	1190151
2011-01-27	12.68	12.92	12.54	12.82	1966217
2011-01-28	12.79	12.88	12.21	12.41	2694651
2011-01-31	12.43	12.59	12.31	12.48	1124230
2011-02-01	12.65	13.27	12.60	13.12	2038533
2011-02-02	13.16	13.92	13.16	13.83	3463164
2011-02-03	13.74	14.31	13.50	14.13	3799086
2011-02-04	14.08	14.22	13.79	14.12	2211168
2011-02-07	14.10	14.40	14.09	14.36	1713332
2011-02-08	14.36	14.54	14.11	14.54	4001183
2011-02-09	15.49	15.50	14.75	14.76	6672490
2011-02-10	14.63	15.51	14.60	15.42	3286524
2011-02-11	15.40	15.94	15.00	15.82	3125108
2011-02-14	15.86	16.27	15.71	15.97	2841779
2011-02-15	15.97	16.16	15.85	16.00	1371398
2011-02-16	16.15	16.75	16.06	16.59	2661831
2011-02-17	16.62	16.71	16.32	16.34	2497189
2011-02-18	16.42	16.44	16.12	16.28	1833115
2011-02-22	16.08	16.19	15.49	15.92	1802158
2011-02-23	15.96	16.14	15.30	15.53	3003992
2011-02-24	15.51	15.95	15.33	15.69	2076139
2011-02-25	15.90	16.35	15.84	16.24	1676766
2011-02-28	16.32	16.37	15.76	16.07	1064430
2011-03-01	16.17	16.24	15.63	15.91	1634629
2011-03-02	15.87	16.03	15.69	15.88	1060036
2011-03-03	16.01	16.27	15.96	16.14	1528520
2011-03-04	16.10	16.19	15.86	16.05	1170018
2011-03-07	16.07	16.30	15.50	15.67	1434039
2011-03-08	15.61	16.08	15.36	15.80	1779916
2011-03-09	15.80	15.83	15.45	15.56	1338218
2011-03-10	15.25	15.57	15.01	15.37	1529852
2011-03-11	15.20	15.56	15.16	15.44	769786
2011-03-14	15.25	15.54	15.00	15.45	1134909
2011-03-15	14.98	15.38	14.80	15.25	945201
2011-03-16	15.20	15.41	14.70	14.96	1841992
2011-03-17	15.24	15.39	14.89	14.96	1294457
2011-03-18	15.17	15.20	14.77	15.06	1152051
2011-03-21	15.18	15.46	15.12	15.18	922664
2011-03-22	15.25	15.36	15.00	15.09	588795
2011-03-23	15.01	15.35	14.91	15.28	1281259
2011-03-24	15.37	15.74	15.33	15.55	794721
2011-03-25	15.64	15.96	15.46	15.61	929305
2011-03-28	15.64	15.84	15.50	15.57	1413811
2011-03-29	15.54	15.99	15.49	15.93	1085827
2011-03-30	15.97	15.98	15.11	15.41	2942938
2011-03-31	15.39	15.49	15.11	15.37	1802822
2011-04-01	15.39	15.39	15.03	15.05	1200911
2011-04-04	15.12	15.29	14.95	15.10	1356493
2011-04-05	15.03	15.41	15.01	15.30	1342258
2011-04-06	15.41	15.81	15.41	15.72	1825403
2011-04-07	15.76	16.00	15.54	15.66	2119780
2011-04-08	15.75	15.78	15.36	15.56	1066843
2011-04-11	15.54	15.65	15.28	15.46	1558196
2011-04-12	15.30	15.45	14.93	15.10	1220427
2011-04-13	15.12	15.24	14.93	15.13	1249614
2011-04-14	15.00	15.28	14.86	15.27	874948
2011-04-15	15.23	15.88	15.11	15.56	1898917
2011-04-18	15.44	15.64	15.15	15.30	948087
2011-04-19	15.26	15.33	15.06	15.30	926559
2011-04-20	15.50	15.81	15.40	15.63	1174205
2011-04-21	15.77	15.80	15.55	15.59	558992
2011-04-25	15.57	15.57	15.29	15.46	712461
2011-04-26	15.50	15.78	15.45	15.54	1115715
2011-04-27	15.53	16.54	15.38	16.17	3146720
2011-04-28	16.02	16.34	15.75	16.29	1926231
2011-04-29	16.33	16.59	16.15	16.18	1307525
2011-05-02	16.20	16.38	16.02	16.10	1058172
2011-05-03	16.03	16.08	15.60	15.97	1499856
2011-05-04	15.98	15.99	15.38	15.53	1396322
2011-05-05	15.37	15.94	15.37	15.67	1068750
2011-05-06	15.81	15.84	15.45	15.60	1111756
2011-05-09	15.56	15.91	15.50	15.77	589336
2011-05-10	15.91	16.39	15.77	16.18	1266728
2011-05-11	16.09	16.20	15.75	16.04	1253078
2011-05-12	15.96	16.17	15.71	15.99	1031727
2011-05-13	16.04	16.62	15.88	15.93	1574749
2011-05-16	15.85	16.19	15.68	15.87	2041118
2011-05-17	15.76	17.50	15.76	17.10	6101017
2011-05-18	17.04	17.28	16.76	17.07	3241786
2011-05-19	17.25	17.58	17.07	17.41	3622466
2011-05-20	17.03	17.25	16.83	16.88	2571720
2011-05-23	16.66	16.77	16.31	16.45	2296268
2011-05-24	16.48	16.57	15.94	16.10	3399381
2011-05-25	16.13	17.12	16.11	16.62	5284064
2011-05-26	16.51	17.21	16.32	16.76	4468943
2011-05-27	16.55	16.67	16.19	16.39	2048210
2011-05-31	16.57	16.65	16.10	16.39	3106896
2011-06-01	16.39	16.53	16.28	16.32	2506026
2011-06-02	16.41	16.58	16.27	16.29	2367290
2011-06-03	16.05	16.40	15.81	16.17	1572665
2011-06-06	16.10	16.23	15.84	15.87	1430123
2011-06-07	15.95	16.07	15.68	15.81	1964634
2011-06-08	15.74	16.00	15.28	15.29	3829841
2011-06-09	15.33	15.84	15.14	15.73	3326456
2011-06-10	15.66	15.76	15.40	15.59	2546899
2011-06-13	15.56	15.58	15.30	15.42	1428852
2011-06-14	15.18	15.30	14.64	15.00	5485127
2011-06-15	14.95	14.99	14.47	14.53	3483689
2011-06-16	14.53	14.67	14.26	14.49	1796706
2011-06-17	14.57	14.75	14.38	14.49	2322388
2011-06-20	14.52	14.71	14.39	14.63	1809513
2011-06-21	14.67	15.00	14.58	14.94	1655992
2011-06-22	14.80	14.96	14.75	14.86	1987789
2011-06-23	14.74	15.30	14.65	15.21	2608311
2011-06-24	15.21	15.30	14.76	14.80	3001966
2011-06-27	14.80	15.39	14.76	15.14	1614841
2011-06-28	15.27	15.33	14.99	15.26	1146728
2011-06-29	15.35	15.58	15.18	15.38	1487364
2011-06-30	15.44	15.62	14.95	15.28	1633540
2011-07-01	15.36	15.47	15.22	15.42	1396259
2011-07-05	15.38	15.70	15.35	15.57	993657
2011-07-06	15.47	15.63	15.33	15.48	1095122
2011-07-07	15.69	15.77	15.55	15.58	1444571
2011-07-08	15.38	15.44	15.15	15.36	1157593
2011-07-11	15.14	15.26	14.75	14.84	1331829
2011-07-12	14.77	14.92	14.60	14.77	1816860
2011-07-13	14.78	14.99	14.68	14.75	750456
2011-07-14	14.73	14.89	14.20	14.49	1389503
2011-07-15	14.50	14.58	14.25	14.37	1158078
2011-07-18	14.37	14.37	13.95	14.21	1582666
2011-07-19	14.36	14.67	14.32	14.45	1321192
2011-07-20	14.45	14.45	13.89	14.16	1850432
2011-07-21	14.17	14.50	14.02	14.20	1503249
2011-07-22	14.23	14.32	14.05	14.08	1024082
2011-07-25	14.01	14.17	13.86	14.09	708768
2011-07-26	14.04	14.14	13.87	14.07	780321
2011-07-27	14.06	14.08	13.59	13.66	1496843
2011-07-28	13.69	13.72	13.50	13.51	1079997
2011-07-29	13.32	13.59	13.21	13.49	1109218
2011-08-01	13.56	13.62	13.04	13.25	1043811
2011-08-02	13.42	13.53	12.76	12.76	1290482
2011-08-03	12.83	13.11	12.42	13.05	1832791
2011-08-04	12.94	12.94	12.27	12.28	2331136
2011-08-05	12.47	12.65	11.66	12.14	3521777
2011-08-08	11.65	11.99	10.86	11.07	3141163
2011-08-09	10.79	12.00	10.75	11.61	5513726
2011-08-10	11.24	11.53	10.66	10.80	2961678
2011-08-11	10.86	11.44	10.63	11.24	2227512
2011-08-12	11.39	11.60	11.19	11.48	1594409
2011-08-15	11.55	12.02	11.50	11.91	1924966
2011-08-16	11.82	11.88	11.48	11.63	1548726
2011-08-17	11.72	11.74	11.42	11.59	1077892
2011-08-18	11.22	11.35	10.81	10.94	1643985
2011-08-19	10.80	11.32	10.68	10.94	1491946
2011-08-22	11.29	11.43	10.96	11.02	1680632
2011-08-23	11.16	11.80	10.98	11.66	1854574
2011-08-24	11.69	11.90	11.54	11.81	1481245
2011-08-25	11.83	11.92	11.57	11.75	1533799
2011-08-26	11.65	12.19	11.50	12.08	1026182
2011-08-29	12.20	12.76	12.13	12.70	1687689
2011-08-30	12.78	13.53	12.49	13.14	2902186
2011-08-31	13.29	13.65	13.03	13.22	1855036
2011-09-01	13.27	13.55	12.81	12.82	1762141
2011-09-02	12.59	12.76	12.50	12.61	1263942
2011-09-06	12.26	12.68	12.22	12.61	1371476
2011-09-07	12.86	13.09	12.76	13.05	1316301
2011-09-08	13.01	13.70	12.94	13.41	3040402
2011-09-09	13.27	13.55	13.22	13.44	2366473
2011-09-12	13.34	13.61	13.10	13.58	1689304
2011-09-13	13.57	13.84	13.14	13.76	1930673
2011-09-14	13.68	14.13	13.60	13.96	1927886
2011-09-15	14.04	14.15	13.73	14.00	1248206
2011-09-16	14.00	14.02	13.71	14.01	1269225
2011-09-19	13.71	13.93	13.44	13.78	804701
2011-09-20	13.84	14.04	13.57	13.60	907543
2011-09-21	13.63	13.88	13.24	13.24	1444590
2011-09-22	12.85	13.04	12.41	12.62	2668617
2011-09-23	12.58	12.95	12.48	12.88	1242018
2011-09-26	12.96	13.23	12.72	13.19	900479
2011-09-27	13.43	13.60	13.22	13.33	1122284
2011-09-28	13.38	13.41	12.90	12.90	1425359
2011-09-29	13.15	13.28	12.73	13.16	1542433
2011-09-30	13.00	13.10	12.71	12.72	1288535
2011-10-03	12.58	12.95	12.25	12.25	1953329
2011-10-04	12.16	12.44	11.78	12.43	2193290
2011-10-05	12.44	13.28	12.29	13.22	1713374
2011-10-06	13.29	14.10	13.24	14.09	2483338
2011-10-07	14.14	14.14	13.43	13.56	2112195
2011-10-10	13.82	14.55	13.75	14.42	1720540
2011-10-11	14.24	14.45	14.13	14.36	2036817
2011-10-12	14.45	14.61	14.23	14.28	1124343
2011-10-13	14.24	14.41	14.16	14.29	839851
2011-10-14	14.44	14.44	14.01	14.04	1061612
2011-10-17	13.89	14.10	13.84	13.92	976471
2011-10-18	13.88	14.36	13.60	14.27	920554
2011-10-19	14.22	14.40	13.83	13.89	811579
2011-10-20	13.85	14.00	13.49	13.94	991434
2011-10-21	14.21	14.21	13.80	14.09	578064
2011-10-24	14.13	14.47	14.02	14.39	815401
2011-10-25	14.90	15.71	14.80	15.22	3509193
2011-10-26	15.49	15.51	15.06	15.27	2065939
2011-10-27	15.66	15.93	15.49	15.80	3477462
2011-10-28	15.70	16.27	15.60	16.21	1327770
2011-10-31	15.87	15.99	15.57	15.78	983383
2011-11-01	15.28	15.57	15.02	15.29	1492979
2011-11-02	15.40	15.78	15.37	15.64	944844
2011-11-03	15.50	15.95	15.28	15.90	1609810
2011-11-04	15.74	16.09	15.74	15.90	1488114
2011-11-07	15.90	15.90	15.38	15.57	1056433
2011-11-08	15.71	15.90	15.27	15.66	1474375
2011-11-09	15.00	16.24	14.84	15.45	2783792
2011-11-10	15.11	15.11	13.91	14.41	13745877
2011-11-11	14.53	14.86	14.36	14.72	8020575
2011-11-14	14.71	15.00	14.46	14.48	3037241
2011-11-15	14.00	14.41	13.96	14.17	5699331
2011-11-16	14.07	14.16	13.67	13.70	3389388
2011-11-17	13.68	13.68	13.08	13.59	5870612
2011-11-18	13.58	13.75	13.47	13.58	2540247
2011-11-21	13.34	13.43	13.09	13.33	1894082
2011-11-22	13.28	13.66	13.26	13.47	2546147
2011-11-23	13.34	13.42	13.25	13.27	1415346
2011-11-25	13.20	13.53	13.19	13.27	823096
2011-11-28	13.75	14.01	13.67	13.94	3057248
2011-11-29	13.93	13.95	13.55	13.67	1287167
2011-11-30	14.13	14.15	13.73	13.95	2537756
2011-12-01	13.94	14.04	13.76	13.82	1262582
2011-12-02	13.99	14.05	13.59	13.66	2012269
2011-12-05	14.18	14.27	13.90	14.13	2809472
2011-12-06	14.20	14.53	13.99	14.25	1883179
2011-12-07	14.18	14.22	13.92	14.18	1094199
2011-12-08	14.07	14.17	13.74	13.77	1400175
2011-12-09	13.77	14.21	13.76	14.10	1739726
2011-12-12	13.97	14.18	13.85	14.15	1802577
2011-12-13	14.31	14.37	13.67	13.82	3219441
2011-12-14	13.66	13.80	13.42	13.55	2028395
2011-12-15	13.71	13.91	13.46	13.76	1552714
2011-12-16	13.82	14.01	13.56	13.69	2166837
2011-12-19	13.75	13.75	13.38	13.48	1274089
2011-12-20	13.73	13.94	13.61	13.76	1569050
2011-12-21	13.78	13.78	13.33	13.55	2022870
2011-12-22	13.58	13.66	13.47	13.52	982968
2011-12-23	13.61	13.84	13.51	13.80	1237714
2011-12-27	13.80	13.82	13.64	13.76	910225
2011-12-28	13.79	13.79	13.29	13.35	1734494
2011-12-29	13.37	13.55	13.24	13.40	1073048
2011-12-30	13.35	13.64	13.35	13.55	1474338
2012-01-03	13.83	14.05	13.78	14.00	3323802
2012-01-04	13.98	14.10	13.87	14.00	1882779
2012-01-05	14.24	14.86	14.14	14.66	3656978
2012-01-06	14.64	14.98	14.52	14.76	2926726
2012-01-09	14.79	14.95	14.60	14.91	2406698
2012-01-10	15.01	15.07	14.30	14.49	2659047
2012-01-11	14.41	14.59	14.32	14.50	1301701
2012-01-12	14.26	14.58	14.11	14.58	1821615
2012-01-13	14.37	14.51	14.25	14.50	1714262
2012-01-17	14.51	14.98	14.50	14.82	3896872
2012-01-18	14.75	15.31	14.71	15.21	2391120
2012-01-19	15.21	15.32	15.00	15.10	1981015
2012-01-20	15.17	15.66	15.02	15.08	2247528
2012-01-23	15.15	15.20	14.89	15.16	1192578
2012-01-24	15.09	15.48	15.08	15.40	1895661
2012-01-25	15.40	15.50	15.24	15.40	1065491
2012-01-26	15.47	15.51	15.16	15.20	1144239
2012-01-27	15.10	15.69	15.09	15.63	1644556
2012-01-30	15.41	15.65	15.31	15.55	921829
2012-01-31	15.65	15.69	15.48	15.60	1440297
2012-02-01	15.60	15.81	15.48	15.76	2729537
2012-02-02	15.85	15.89	15.42	15.72	3015685
2012-02-03	16.50	16.99	16.16	16.20	4515018
2012-02-06	16.19	16.35	16.01	16.27	1469549
2012-02-07	16.18	16.37	16.00	16.02	1973184
2012-02-08	15.99	16.21	15.80	16.11	2313447
2012-02-09	16.17	16.35	16.07	16.19	2411139
2012-02-10	16.29	16.29	15.69	15.80	2151146
2012-02-13	15.97	16.11	15.87	16.05	1702859
2012-02-14	15.96	16.03	15.72	15.90	1467025
2012-02-15	15.95	15.98	15.55	15.57	1540245
2012-02-16	15.59	15.75	15.54	15.61	2041793
2012-02-17	15.55	15.62	15.30	15.34	1772915
2012-02-21	15.31	15.50	15.13	15.20	786604
2012-02-22	15.13	15.55	15.05	15.41	1019747
2012-02-23	15.40	15.61	15.26	15.56	698771
2012-02-24	15.56	15.76	15.55	15.57	1474012
2012-02-27	15.40	15.77	15.24	15.59	1212333
2012-02-28	15.53	15.73	15.45	15.58	1145552
2012-02-29	15.56	15.65	15.43	15.45	1727812
2012-03-01	15.46	15.69	15.35	15.52	1194675
2012-03-02	15.52	15.60	15.39	15.58	1477067
2012-03-05	15.51	15.66	15.41	15.48	1179681
2012-03-06	15.40	15.57	15.26	15.41	1392660
2012-03-07	15.43	15.58	15.36	15.41	1175331
2012-03-08	15.43	15.65	15.25	15.61	804259
2012-03-09	15.60	15.90	15.60	15.83	1126459
2012-03-12	15.77	15.99	15.72	15.92	794471
2012-03-13	15.96	16.00	15.49	15.91	1228744
2012-03-14	15.70	15.88	15.35	15.68	1706282
2012-03-15	15.66	15.97	15.59	15.93	922919
2012-03-16	15.90	16.13	15.90	16.03	1860709
2012-03-19	15.94	16.23	15.85	16.13	923921
2012-03-20	16.04	16.06	15.86	15.99	1011428
2012-03-21	16.02	16.13	15.89	15.97	1321586
2012-03-22	15.88	16.15	15.71	15.81	1290708
2012-03-23	15.77	15.81	15.53	15.81	1159928
2012-03-26	15.87	16.12	15.86	16.03	703022
2012-03-27	16.05	16.15	15.85	15.90	826038
2012-03-28	15.99	16.03	15.55	15.68	1085626
2012-03-29	15.61	15.67	15.27	15.49	1139728
2012-03-30	15.62	15.62	15.33	15.39	910165
2012-04-02	15.34	15.46	15.10	15.44	1308386
2012-04-03	15.47	15.67	15.41	15.53	817270
2012-04-04	15.35	15.52	15.25	15.45	827993
2012-04-05	15.35	15.54	15.25	15.27	1052560
2012-04-09	15.06	15.36	15.05	15.16	1120076
2012-04-10	15.19	15.46	14.73	14.74	999376
2012-04-11	14.86	15.00	14.69	14.74	1056615
2012-04-12	14.71	14.87	14.70	14.75	2787938
2012-04-13	14.68	14.79	14.49	14.66	1804709
2012-04-16	14.66	14.76	14.11	14.15	3209020
2012-04-17	14.27	14.70	14.14	14.63	3110715
2012-04-18	14.56	14.60	14.34	14.38	1172448
2012-04-19	14.48	14.67	14.15	14.15	1291907
2012-04-20	14.33	14.33	14.03	14.04	1106744
2012-04-23	13.92	14.00	13.74	13.94	1211144
2012-04-24	13.89	14.05	13.69	13.73	1312148
2012-04-25	13.92	14.15	13.91	14.15	1028663
2012-04-26	14.16	14.28	14.02	14.25	1031471
2012-04-27	14.28	14.34	14.12	14.30	640408
2012-04-30	14.30	14.35	14.10	14.11	646411
2012-05-01	14.07	14.38	13.85	13.86	1295204
2012-05-02	13.81	13.86	13.53	13.58	2015041
2012-05-03	13.60	13.75	13.47	13.65	1473306
2012-05-04	13.54	13.61	13.40	13.41	1046094
2012-05-07	13.31	13.53	13.22	13.44	1496428
2012-05-08	13.40	13.57	13.27	13.41	1120050
2012-05-09	13.22	13.24	12.51	12.63	4319866
2012-05-10	12.71	12.95	12.56	12.76	1608545
2012-05-11	12.65	12.89	12.60	12.61	853768
2012-05-14	12.55	12.90	12.53	12.60	1473384
2012-05-15	12.60	12.70	12.29	12.33	1495468
2012-05-16	12.39	12.44	11.90	11.94	2432003
2012-05-17	11.95	12.01	11.61	11.62	1902044
2012-05-18	11.60	11.77	11.15	11.19	2237402
2012-05-21	11.25	11.31	11.00	11.27	2908663
2012-05-22	11.32	11.51	11.02	11.16	2987157
2012-05-23	11.83	12.27	11.32	11.78	8699523
2012-05-24	11.74	11.81	11.48	11.51	2662738
2012-05-25	11.50	11.61	11.35	11.56	1755322
2012-05-29	11.66	11.91	11.58	11.90	2372150
2012-05-30	11.75	11.86	11.57	11.73	2075683
2012-05-31	11.71	11.75	11.50	11.52	2719407
2012-06-01	11.35	11.40	10.90	11.06	2695475
2012-06-04	11.06	11.25	10.72	10.90	2942080
2012-06-05	10.89	11.19	10.80	11.14	2249050
2012-06-06	11.27	11.63	11.25	11.63	2059488
2012-06-07	11.79	11.81	11.12	11.14	1684476
2012-06-08	11.14	11.14	10.63	10.87	2956744
2012-06-11	10.99	10.99	10.55	10.56	1313761
2012-06-12	10.59	10.79	10.54	10.75	1454354
2012-06-13	10.61	10.74	10.19	10.26	2250604
2012-06-14	10.27	10.27	9.91	10.04	2966021
2012-06-15	10.03	10.09	9.61	10.00	3549734
2012-06-18	9.92	10.08	9.76	10.03	1576418
2012-06-19	10.06	10.32	10.06	10.29	2233992
2012-06-20	10.31	10.35	10.05	10.23	1480978
2012-06-21	10.26	10.30	9.82	9.85	1242677
2012-06-22	9.87	10.00	9.82	9.87	2315900
2012-06-25	9.73	9.82	9.52	9.62	1152380
2012-06-26	9.61	9.65	9.39	9.41	1625910
2012-06-27	9.46	9.58	9.25	9.40	2776052
2012-06-28	9.35	9.50	9.13	9.24	1514387
2012-06-29	9.41	9.52	9.26	9.46	2113188
2012-07-02	9.48	9.58	9.27	9.40	1063311
2012-07-03	9.43	9.78	9.38	9.78	1342915
2012-07-05	9.92	9.93	9.50	9.50	1904711
2012-07-06	9.46	9.46	9.13	9.42	1779582
2012-07-09	9.40	9.43	9.13	9.26	1366445
2012-07-10	9.34	9.38	9.04	9.12	1221199
2012-07-11	9.17	9.29	9.00	9.16	9791422
2012-07-12	9.13	9.16	8.91	9.10	1497905
2012-07-13	9.11	9.19	8.83	8.89	2296996
2012-07-16	8.93	9.08	8.88	9.02	924083
2012-07-17	9.09	9.15	8.93	9.01	1244692
2012-07-18	9.03	9.29	9.03	9.20	1051232
2012-07-19	9.24	9.84	9.24	9.84	3204567
2012-07-20	9.73	9.73	9.40	9.42	1890481
2012-07-23	9.22	9.30	8.99	9.08	1394053
2012-07-24	9.09	9.13	8.93	8.95	1365647
2012-07-25	8.96	9.13	8.80	8.93	1146782
2012-07-26	9.03	9.09	8.69	8.73	1357315
2012-07-27	8.77	9.13	8.73	9.10	1081212
2012-07-30	9.08	9.25	9.02	9.13	1693727
2012-07-31	9.08	9.21	8.65	8.78	2862258
2012-08-01	8.62	9.08	7.87	7.87	7850411
2012-08-02	7.81	7.98	7.37	7.82	4775138
2012-08-03	7.86	8.20	7.71	8.08	2805476
2012-08-06	8.08	8.68	8.05	8.61	3357816
2012-08-07	8.64	9.57	8.63	9.44	5158626
2012-08-08	9.24	9.42	8.97	8.99	2471342
2012-08-09	9.01	9.01	8.72	8.82	1885339
2012-08-10	8.84	9.40	8.80	9.38	1628954
2012-08-13	9.39	9.43	8.98	9.08	1807909
2012-08-14	9.23	9.23	8.77	8.81	1737265
2012-08-15	8.89	9.38	8.74	9.38	1858059
2012-08-16	9.35	10.04	9.32	9.87	3598361
2012-08-17	9.90	10.12	9.75	10.07	2934971
2012-08-20	10.07	10.35	9.93	10.31	2830677
2012-08-21	10.33	10.36	10.05	10.19	1793513
2012-08-22	10.19	10.23	10.00	10.14	1234313
2012-08-23	10.11	10.32	9.89	10.28	2246743
2012-08-24	10.23	10.30	10.10	10.14	1330317
2012-08-27	10.22	10.40	9.95	9.99	2015802
2012-08-28	10.04	10.40	10.01	10.35	2158097
2012-08-29	10.34	10.48	10.22	10.29	953957
2012-08-30	10.17	10.18	9.96	10.03	1272968
2012-08-31	10.14	10.39	10.03	10.25	1367356
2012-09-04	10.22	10.32	9.86	10.01	1406656
2012-09-05	9.97	10.14	9.89	9.94	1633930
2012-09-06	10.03	10.44	10.03	10.34	3166201
2012-09-07	10.39	10.58	10.26	10.54	1863919
2012-09-10	10.52	10.66	10.35	10.65	2237366
2012-09-11	10.64	10.88	10.61	10.82	3067583
2012-09-12	10.88	11.00	10.51	10.57	1948076
2012-09-13	10.61	10.81	10.40	10.69	1695807
2012-09-14	10.81	11.08	10.72	10.93	1661082
2012-09-17	10.97	11.22	10.85	11.15	2782001
2012-09-18	11.18	11.36	11.00	11.14	1633585
2012-09-19	11.24	11.31	11.01	11.15	1432426
2012-09-20	11.05	11.15	10.94	11.00	1343369
2012-09-21	11.13	11.18	10.69	10.73	1936977
2012-09-24	10.70	11.14	10.66	10.75	1271770
2012-09-25	10.91	10.91	10.45	10.46	1994609
2012-09-26	10.48	10.57	10.12	10.50	1219791
2012-09-27	10.59	10.81	10.49	10.61	2127411
2012-09-28	10.56	10.59	10.24	10.44	2018867
2012-10-01	10.43	10.65	10.19	10.20	1761382
2012-10-02	11.17	11.17	10.14	10.24	893498
2012-10-03	10.29	10.29	10.01	10.19	1559782
2012-10-04	10.20	10.88	10.11	10.85	2832407
2012-10-05	10.90	11.26	10.85	11.21	2501504
2012-10-08	11.13	11.18	10.90	11.01	1260626
2012-10-09	11.02	11.09	10.60	10.61	2241636
2012-10-10	10.59	10.62	10.29	10.32	1284124
2012-10-11	10.39	11.09	10.32	10.97	1935052
2012-10-12	11.01	11.37	10.96	11.18	1768694
2012-10-15	11.30	11.57	11.22	11.50	2086968
2012-10-16	11.58	11.79	11.41	11.50	1837233
2012-10-17	11.49	11.64	11.34	11.46	1072742
2012-10-18	11.48	11.60	11.33	11.45	1676172
2012-10-19	11.39	11.43	10.90	10.98	1964756
2012-10-22	10.85	11.10	10.76	10.93	1345869
2012-10-23	10.81	11.04	10.57	11.02	1707445
2012-10-24	11.12	11.27	10.89	11.24	1634018
2012-10-25	11.36	11.38	10.89	10.94	1339867
2012-10-26	10.97	11.07	10.49	10.71	1301636
2012-10-31	11.38	11.55	10.98	11.15	3657946
2012-11-01	11.16	11.28	10.77	11.21	2926734
2012-11-02	11.28	11.28	10.83	11.04	1649775
2012-11-05	11.01	11.15	10.91	11.03	1770325
2012-11-06	11.15	11.49	11.11	11.32	2909402
2012-11-07	11.07	11.26	10.80	10.87	2784492
2012-11-08	11.03	11.44	11.00	11.11	2400707
2012-11-09	11.07	11.24	10.97	11.03	2320310
2012-11-12	11.19	11.55	11.19	11.45	2940950
2012-11-13	11.40	11.53	11.24	11.51	1820764
2012-11-14	11.53	11.58	11.42	11.47	2197136
2012-11-15	11.50	11.69	11.36	11.55	2378300
2012-11-16	11.52	11.98	11.45	11.85	3541800
2012-11-19	11.98	12.47	11.93	12.35	3001856
2012-11-20	12.33	12.47	12.19	12.24	1975939
2012-11-21	12.31	12.50	12.25	12.30	1572638
2012-11-23	12.43	12.64	12.36	12.42	1207668
2012-11-26	12.39	12.48	12.24	12.39	1606875
2012-11-27	12.34	12.58	12.21	12.40	1117178
2012-11-28	12.36	12.57	12.18	12.53	1722224
2012-11-29	12.63	12.76	12.45	12.53	1238819
2012-11-30	12.40	12.48	12.28	12.37	1498122
2012-12-03	12.48	12.54	12.23	12.34	1069133
2012-12-04	12.32	12.41	12.15	12.30	943335
2012-12-05	12.33	12.33	12.07	12.10	1210944
2012-12-06	12.15	12.29	12.04	12.19	826741
2012-12-07	12.24	12.36	12.14	12.33	1016736
2012-12-10	12.32	12.55	12.30	12.52	1077917
2012-12-11	12.59	12.88	12.49	12.77	2236504
2012-12-12	13.25	13.38	13.05	13.10	3984543
2012-12-13	13.15	13.33	12.95	13.03	1202755
2012-12-14	13.00	13.14	12.95	13.10	1468820
2012-12-17	13.16	13.16	12.43	12.60	2370393
2012-12-18	12.54	12.86	12.54	12.66	1922373
2012-12-19	12.64	12.86	11.94	11.98	4108146
2012-12-20	11.96	12.06	11.42	11.69	5884909
2012-12-21	11.48	11.48	11.12	11.35	4876770
2012-12-24	11.40	11.53	11.08	11.20	692601
2012-12-26	11.20	11.34	11.02	11.14	1126690
2012-12-27	11.10	11.12	10.84	11.00	1418868
2012-12-28	10.95	11.11	10.90	11.02	1563161
2012-12-31	10.85	11.17	10.61	11.01	2590453
2013-01-02	11.22	11.56	11.11	11.48	2975798
2013-01-03	11.50	11.96	11.42	11.88	2344803
2013-01-04	11.93	12.26	11.92	12.20	1798769
2013-01-07	12.11	12.37	12.08	12.16	1237566
2013-01-08	12.10	12.15	11.78	11.78	1129369
2013-01-09	11.87	12.09	11.53	11.92	1419587
2013-01-10	12.05	12.22	11.97	11.98	1592701
2013-01-11	11.96	12.39	11.88	12.31	1100407
2013-01-14	12.25	12.39	12.12	12.20	742063
2013-01-15	12.14	12.51	12.06	12.46	805720
2013-01-16	12.53	12.53	12.27	12.30	1121799
2013-01-17	12.41	12.71	12.41	12.49	1192484
2013-01-18	12.50	12.70	12.45	12.52	924473
2013-01-22	12.49	12.54	12.41	12.54	1255969
2013-01-23	12.54	12.61	12.47	12.53	874371
2013-01-24	12.49	12.70	12.35	12.61	599518
2013-01-25	12.70	12.92	12.60	12.82	945041
2013-01-28	13.01	13.17	12.82	13.12	1203919
2013-01-29	13.16	13.20	12.93	13.06	1374676
2013-01-30	13.10	13.19	12.96	13.06	1119318
2013-01-31	12.99	13.30	11.55	12.17	6081353
2013-02-01	12.18	12.88	12.18	12.78	2039403
2013-02-04	12.77	12.88	12.26	12.51	1363000
2013-02-05	12.56	12.75	12.50	12.66	1769402
2013-02-06	13.50	14.58	13.40	14.44	9115333
2013-02-07	14.48	14.91	14.31	14.80	3324089
2013-02-08	14.93	15.18	14.81	15.04	3274034
2013-02-11	14.99	15.28	14.70	15.13	2959246
2013-02-12	15.17	15.29	14.84	14.86	2068223
2013-02-13	14.94	15.04	14.62	14.91	2525697
2013-02-14	14.81	15.07	14.56	14.97	2660984
2013-02-15	15.05	15.29	15.04	15.08	2170433
2013-02-19	14.99	15.57	14.86	15.52	3996758
2013-02-20	15.54	15.64	15.10	15.11	2046210
2013-02-21	14.88	15.00	14.64	14.90	2952831
2013-02-22	15.03	15.11	14.88	14.95	1521108
2013-02-25	15.08	15.27	14.91	14.93	2638339
2013-02-26	15.01	15.09	14.80	14.89	1296953
2013-02-27	14.82	14.99	14.74	14.81	1273595
2013-02-28	14.81	15.00	14.60	14.64	1256079
2013-03-01	14.53	14.81	14.47	14.72	2696678
2013-03-04	14.72	15.07	14.71	14.99	2011625
2013-03-05	15.07	15.25	14.96	15.00	936005
2013-03-06	15.26	15.65	15.13	15.43	2625756
2013-03-07	15.36	15.51	15.27	15.41	1036289
2013-03-08	15.49	15.53	15.26	15.42	1124010
2013-03-11	15.36	15.63	15.23	15.58	766039
2013-03-12	15.50	15.64	15.40	15.54	887784
2013-03-13	15.59	15.76	15.44	15.58	1084632
2013-03-14	15.56	16.05	15.53	15.93	1886780
2013-03-15	15.96	15.96	15.55	15.68	1572247
2013-03-18	15.38	15.63	15.22	15.48	610071
2013-03-19	15.52	15.59	15.05	15.23	1249334
2013-03-20	15.29	15.80	15.25	15.66	1133210
2013-03-21	15.59	15.97	15.56	15.59	1002436
2013-03-22	15.61	15.75	15.38	15.50	834768
2013-03-25	15.57	16.03	15.57	15.87	1273408
2013-03-26	16.01	16.10	15.87	16.02	1261336
2013-03-27	15.90	16.14	15.86	16.06	667640
2013-03-28	16.04	16.16	15.76	16.15	1036179
2013-04-01	16.00	16.13	15.78	15.89	956442
2013-04-02	15.96	15.99	15.28	15.60	1470256
2013-04-03	15.60	15.73	15.09	15.36	1023519
2013-04-04	15.40	15.50	15.13	15.44	693745
2013-04-05	15.31	15.42	15.07	15.42	701563
2013-04-08	15.48	15.57	15.31	15.54	799351
2013-04-09	15.53	15.71	15.45	15.60	647314
2013-04-10	15.65	15.95	15.59	15.87	1457468
2013-04-11	15.88	15.93	15.65	15.70	691053
2013-04-12	15.58	15.79	15.40	15.78	974513
2013-04-15	15.57	15.60	14.70	15.10	2233662
2013-04-16	15.19	15.30	14.87	14.94	1188908
2013-04-17	14.74	14.75	14.25	14.45	1906734
2013-04-18	14.53	14.53	14.08	14.32	1458132
2013-04-19	14.32	14.96	14.25	14.86	1852020
2013-04-22	14.99	15.18	14.68	15.06	1178828
2013-04-23	15.14	15.34	14.90	15.32	962362
2013-04-24	15.38	15.88	15.33	15.86	2293675
2013-04-25	15.89	15.99	15.45	15.51	1015476
2013-04-26	15.42	15.76	15.42	15.60	648429
2013-04-29	15.63	15.75	15.41	15.46	551957
2013-04-30	15.39	15.42	15.00	15.26	1091761
2013-05-01	15.16	15.30	14.87	15.11	2150268
2013-05-02	15.16	15.37	15.02	15.30	2651497
2013-05-03	15.48	15.96	15.35	15.68	1979773
2013-05-06	15.79	15.83	15.58	15.61	630468
2013-05-07	15.69	15.89	15.51	15.75	1332538
2013-05-08	15.86	16.68	15.82	16.22	2800268
2013-05-09	16.13	16.20	15.78	15.99	1776742
2013-05-10	15.97	16.53	15.87	16.44	4905380
2013-05-13	16.60	16.60	16.13	16.39	3555897
2013-05-14	17.51	17.54	16.23	16.54	9086717
2013-05-15	16.51	16.63	16.08	16.34	2986111
2013-05-16	16.32	16.41	15.95	16.02	1580695
2013-05-17	16.00	16.44	15.86	16.33	2189941
2013-05-20	16.29	16.52	16.16	16.21	1187383
2013-05-21	16.26	16.26	15.99	16.07	1236698
2013-05-22	16.00	16.35	15.83	15.88	1693861
2013-05-23	15.75	16.00	15.56	15.95	1346388
2013-05-24	15.85	16.11	15.73	16.02	1760598
2013-05-28	16.23	16.50	16.08	16.28	1389668
2013-05-29	16.25	16.51	16.07	16.45	1559961
2013-05-30	16.53	16.75	16.46	16.66	1127730
2013-05-31	16.57	16.96	16.55	16.64	1777659
2013-06-03	16.29	16.59	15.87	16.26	3265874
2013-06-04	16.12	16.45	15.92	16.08	1067597
2013-06-05	16.00	16.21	15.86	15.98	1113767
2013-06-06	15.92	16.10	15.75	16.08	1258941
2013-06-07	16.43	17.20	16.21	16.98	2930853
2013-06-10	17.06	17.13	16.51	16.54	1437079
2013-06-11	17.00	17.35	16.73	16.81	4404463
2013-06-12	16.60	16.65	15.25	15.37	7221239
2013-06-13	15.35	15.52	15.06	15.50	4388498
2013-06-14	15.47	15.57	15.30	15.46	1867432
2013-06-17	15.58	15.88	15.44	15.59	1412673
2013-06-18	15.66	15.85	15.52	15.66	1302383
2013-06-19	15.60	15.67	15.19	15.36	1506477
2013-06-20	15.21	15.43	14.93	15.12	2144196
2013-06-21	15.15	15.44	15.01	15.04	2031921
2013-06-24	14.84	14.89	14.25	14.53	3275792
2013-06-25	14.66	14.77	14.49	14.63	1948708
2013-06-26	14.74	14.75	14.10	14.21	2701929
2013-06-27	14.28	14.66	14.26	14.57	1816128
2013-06-28	14.60	15.10	14.40	14.97	2030591
2013-07-01	15.22	15.49	15.05	15.37	1691788
2013-07-02	15.40	15.60	15.15	15.44	1757109
2013-07-03	15.35	15.56	15.20	15.43	692471
2013-07-05	15.71	15.74	15.38	15.70	1099616
2013-07-08	15.77	16.00	15.23	15.51	2007665
2013-07-09	15.73	15.85	15.39	15.81	1361411
2013-07-10	15.85	16.01	15.70	15.90	1059978
2013-07-11	16.21	16.21	15.72	16.04	2093625
2013-07-12	16.00	16.13	15.78	15.88	1271889
2013-07-15	15.99	16.08	15.87	15.92	845088
2013-07-16	15.97	16.05	15.71	15.91	1332406
2013-07-17	15.98	16.43	15.79	16.31	2760866
2013-07-18	16.39	16.68	16.37	16.43	1748596
2013-07-19	16.37	16.75	16.23	16.68	1410640
2013-07-22	16.75	16.81	16.52	16.56	1199339
2013-07-23	16.83	16.83	16.44	16.48	888779
2013-07-24	16.67	16.98	16.50	16.59	1885234
2013-07-25	16.76	16.76	16.27	16.41	1703210
2013-07-26	16.60	16.92	16.30	16.82	1751590
2013-07-29	16.98	17.05	16.53	16.97	1423001
2013-07-30	17.05	17.14	16.81	16.99	2670960
2013-07-31	17.58	17.84	17.17	17.56	4706048
2013-08-01	17.83	18.21	17.56	17.89	2674941
2013-08-02	18.13	18.24	17.72	18.13	2690801
2013-08-05	18.25	18.39	18.07	18.26	1406612
2013-08-06	18.25	18.26	17.86	17.96	2013816
2013-08-07	17.85	18.14	17.81	18.06	1541567
2013-08-08	18.16	18.55	18.04	18.47	1875780
2013-08-09	18.57	18.87	18.47	18.57	2379853
2013-08-12	18.53	18.78	18.51	18.66	1551133
2013-08-13	18.65	18.70	18.30	18.60	1857317
2013-08-14	18.59	18.86	18.35	18.42	1930604
2013-08-15	18.30	18.58	18.14	18.33	1857456
2013-08-16	18.31	18.52	18.18	18.36	1499610
2013-08-19	18.45	18.49	17.97	17.99	1544569
2013-08-20	18.04	18.53	18.01	18.47	1547840
2013-08-21	18.49	18.62	18.19	18.19	1291483
2013-08-22	18.69	19.00	18.50	18.94	1766248
2013-08-23	19.11	19.12	18.61	18.83	1110110
2013-08-26	19.11	19.25	18.92	19.10	2341028
2013-08-27	18.79	18.87	18.18	18.29	1822720
2013-08-28	18.32	18.63	18.31	18.59	1076329
2013-08-29	18.55	18.96	18.51	18.87	799571
2013-08-30	18.90	18.91	18.29	18.36	1325891
2013-09-03	18.55	18.92	18.50	18.65	1152719
2013-09-04	18.71	18.84	18.53	18.63	1656703
2013-09-05	18.69	18.83	18.50	18.66	1154727
2013-09-06	18.75	18.75	18.03	18.18	1779656
2013-09-09	18.27	18.53	18.20	18.49	1366104
2013-09-10	18.57	18.60	18.12	18.14	1747389
2013-09-11	17.96	17.98	16.96	17.30	7014172
2013-09-12	17.33	17.52	17.20	17.24	2504884
2013-09-13	17.39	17.84	17.25	17.67	2683452
2013-09-16	18.15	18.16	17.15	17.35	3566876
2013-09-17	17.70	17.70	16.44	17.00	6394102
2013-09-18	17.13	17.69	16.78	17.20	5614936
2013-09-19	18.10	18.12	17.28	17.43	8354248
2013-09-20	17.70	17.70	16.98	16.99	5743996
2013-09-23	17.46	17.48	16.95	17.23	4741777
2013-09-24	17.35	18.20	17.25	18.04	6438407
2013-09-25	18.43	18.61	18.07	18.35	4920182
2013-09-26	18.61	18.88	18.33	18.42	3707791
2013-09-27	18.32	18.62	18.00	18.12	2792223
2013-09-30	17.66	18.29	17.40	18.17	3324793
2013-10-01	18.16	18.54	17.88	18.38	3650635
2013-10-02	18.25	18.60	18.00	18.20	3491758
2013-10-03	18.11	18.32	17.66	17.73	2508591
2013-10-04	17.83	18.15	17.74	17.83	2961416
2013-10-07	17.72	17.80	17.39	17.41	2780908
2013-10-08	17.41	17.43	16.70	16.80	4218906
2013-10-09	16.98	17.10	16.45	16.84	3587739
2013-10-10	17.00	17.36	16.92	17.05	3651266
2013-10-11	17.12	17.31	16.81	16.84	2499961
2013-10-14	16.70	17.15	16.59	17.12	1714358
2013-10-15	17.12	17.16	16.88	16.94	1458426
2013-10-16	17.00	17.20	16.91	17.02	1799494
2013-10-17	17.02	17.18	16.86	17.15	2158366
2013-10-18	17.22	17.35	16.96	17.22	2552541
2013-10-21	17.29	17.50	17.13	17.15	1773308
2013-10-22	17.30	17.44	17.13	17.28	2377978
2013-10-23	17.25	17.30	16.98	16.99	2393441
2013-10-24	16.99	17.20	16.99	17.06	3102399
2013-10-25	17.25	17.45	17.15	17.34	2885201
2013-10-28	17.50	17.69	17.36	17.68	3022880
2013-10-29	17.90	18.02	17.60	17.95	6491845
2013-10-30	17.86	18.23	16.84	17.14	11231978
2013-10-31	17.13	18.17	17.10	17.91	7464957
2013-11-01	17.91	18.03	17.50	17.97	3833182
2013-11-04	17.99	18.38	17.84	18.35	3657678
2013-11-05	18.15	18.46	17.87	18.24	3039913
2013-11-06	18.40	18.48	17.79	17.83	2615454
2013-11-07	17.84	17.92	17.34	17.40	3047817
2013-11-08	17.32	17.75	17.21	17.51	3037070
2013-11-11	17.88	18.00	17.70	17.95	2280968
2013-11-12	17.95	17.97	17.76	17.86	1635746
2013-11-13	17.78	18.05	17.76	18.05	1483204
2013-11-14	18.06	18.11	17.87	18.00	1478549
2013-11-15	18.03	18.03	17.70	17.99	1850370
2013-11-18	17.81	17.97	17.48	17.51	2799411
2013-11-19	17.45	17.65	17.13	17.13	2204828
2013-11-20	17.19	17.37	17.01	17.04	1793402
2013-11-21	17.05	17.23	16.99	17.12	1690175
2013-11-22	16.72	17.01	16.26	16.86	4051338
2013-11-25	16.89	17.00	16.35	16.93	3472630
2013-11-26	16.01	16.42	15.99	16.01	6734331
2013-11-27	16.03	16.27	16.00	16.15	3333059
2013-11-29	16.23	16.44	16.15	16.36	997031
2013-12-02	16.36	16.62	16.26	16.45	2309463
2013-12-03	16.49	16.63	16.35	16.50	2305139
2013-12-04	16.44	16.69	16.40	16.61	1319163
2013-12-05	16.61	16.71	16.37	16.41	1826286
2013-12-06	16.51	16.75	16.50	16.64	1442162
2013-12-09	16.73	17.04	16.67	16.89	2200073
2013-12-10	16.80	17.00	16.71	16.90	1262407
2013-12-11	16.98	16.99	16.42	16.49	1789781
2013-12-12	16.43	16.57	16.25	16.42	2924799
2013-12-13	16.45	16.98	16.45	16.94	1751886
2013-12-16	16.99	17.37	16.91	17.36	2837766
2013-12-17	17.36	17.55	17.17	17.48	1889950
2013-12-18	17.49	17.75	17.31	17.70	1849006
2013-12-19	17.60	17.83	17.50	17.80	3138365
2013-12-20	17.77	17.83	17.50	17.58	3902083
2013-12-23	17.61	17.76	17.52	17.73	2666378
2013-12-24	17.58	17.76	17.58	17.67	1398890
2013-12-26	17.75	17.90	17.66	17.88	1938753
2013-12-27	17.91	17.94	17.65	17.68	980073
2013-12-30	17.64	17.68	17.34	17.40	1336895
2013-12-31	17.41	17.59	17.34	17.37	2883295
2014-01-02	17.27	17.54	17.15	17.53	976147
2014-01-03	17.50	17.75	17.50	17.63	857274
2014-01-06	17.67	17.75	17.42	17.60	1190205
2014-01-07	17.64	18.27	17.52	18.11	2811656
2014-01-08	17.95	18.17	17.73	17.80	1451960
2014-01-09	17.91	17.98	17.64	17.67	1006894
2014-01-10	17.66	17.74	17.50	17.64	1022567
2014-01-13	17.61	17.70	17.37	17.46	1506319
2014-01-14	17.35	17.49	17.05	17.17	2375503
2014-01-15	17.16	17.39	16.92	16.96	2798109
2014-01-16	16.95	17.00	16.66	16.68	3231392
2014-01-17	16.95	17.22	16.87	17.05	3280489
2014-01-21	17.30	17.41	17.06	17.39	2300397
2014-01-22	17.37	18.68	17.33	18.65	7057924
2014-01-23	18.44	19.04	18.30	18.52	4713839
2014-01-24	18.36	18.59	18.04	18.46	2727741
2014-01-27	18.62	18.78	18.16	18.24	1844290
2014-01-28	18.47	19.02	18.44	18.62	2657237
2014-01-29	18.25	18.70	18.15	18.36	2373171
2014-01-30	18.37	19.11	18.36	19.05	4692563
2014-01-31	18.75	19.46	18.63	19.18	4745884
2014-02-03	19.49	19.67	18.61	18.90	6456671
2014-02-04	17.25	17.77	16.40	17.06	21554877
2014-02-05	17.11	18.33	17.02	18.00	8933003
2014-02-06	18.00	18.25	17.80	18.24	3010235
2014-02-07	18.30	18.85	18.28	18.65	4627966
2014-02-10	18.66	18.96	18.63	18.93	3222384
2014-02-11	18.86	19.58	18.70	19.21	5357740
2014-02-12	19.18	19.39	18.76	19.22	3626596
2014-02-13	19.11	19.35	18.87	19.21	2010421
2014-02-14	19.13	19.41	19.05	19.11	2078721
2014-02-18	19.28	20.42	19.25	20.40	6423109
2014-02-19	20.40	20.49	19.51	19.57	3752840
2014-02-20	19.50	19.74	19.35	19.59	1447249
2014-02-21	19.69	19.85	19.24	19.29	2004675
2014-02-24	19.24	19.64	19.22	19.61	2449905
2014-02-25	19.51	20.22	19.44	19.59	3675573
2014-02-26	20.06	20.00	19.40	19.78	1670091
2014-02-27	19.85	20.08	19.66	20.02	1260725
2014-02-28	20.09	20.15	19.58	19.77	2404708
2014-03-03	19.55	20.00	19.38	20.00	1824237
2014-03-04	20.20	20.53	20.09	20.43	3577136
2014-03-05	20.31	20.80	20.31	20.80	2353948
2014-03-06	20.82	21.06	20.71	20.74	1740710
2014-03-07	20.78	21.25	20.62	21.21	2929206
2014-03-10	21.20	21.21	20.69	20.81	1367015
2014-03-11	20.85	20.95	20.54	20.72	1075766
2014-03-12	20.56	21.24	20.36	21.22	1432197
2014-03-13	21.32	21.44	20.78	20.88	1743957
2014-03-14	20.99	21.59	20.93	21.50	2009421
2014-03-17	21.53	21.95	21.50	21.95	1705097
2014-03-18	21.99	22.41	21.94	22.26	1869938
2014-03-19	22.30	22.32	21.62	21.79	1354072
2014-03-20	21.65	21.82	21.19	21.68	1260720
2014-03-21	21.67	22.25	21.63	21.77	2024469
2014-03-24	21.77	21.80	21.13	21.53	1476107
2014-03-25	21.64	21.93	21.19	21.24	1700728
2014-03-26	21.33	21.49	20.55	20.86	2848359
2014-03-27	20.83	21.06	20.58	21.00	1470689
2014-03-28	20.97	21.51	20.97	21.48	1091591
2014-03-31	21.60	22.13	21.20	21.93	2385938
2014-04-01	22.02	22.12	21.55	21.92	1841072
2014-04-02	21.85	22.21	21.68	21.74	2035127
2014-04-03	21.71	21.99	21.17	21.57	2414025
2014-04-04	21.71	21.82	21.02	21.20	1271305
2014-04-07	21.18	21.77	20.75	20.83	2909041
2014-04-08	20.77	21.30	20.62	21.17	3007801
2014-04-09	21.30	21.41	20.26	20.35	3755925
2014-04-10	20.34	20.57	20.12	20.33	2294852
2014-04-11	20.26	20.44	19.73	19.78	2494062
2014-04-14	19.89	20.23	19.70	19.97	1968200
2014-04-15	19.99	20.13	19.18	19.53	3875982
2014-04-16	19.74	20.18	19.57	20.05	2546983
2014-04-17	20.09	20.73	20.05	20.51	1222280
2014-04-21	20.40	20.62	20.24	20.53	1123576
2014-04-22	20.49	20.92	20.45	20.85	1896691
2014-04-23	20.78	20.96	20.49	20.89	1296638
2014-04-24	20.98	21.00	20.60	20.88	902971
2014-04-25	20.79	20.79	20.32	20.36	973764
2014-04-28	20.40	20.69	20.00	20.37	867203
2014-04-29	20.38	20.50	20.23	20.38	742744
2014-04-30	20.35	20.48	19.94	20.38	1711058
2014-05-01	20.29	21.00	20.29	20.69	1657299
2014-05-02	20.66	21.00	20.60	20.77	1169199
2014-05-05	20.72	20.99	20.43	20.64	1356481
2014-05-06	20.63	21.01	20.48	20.79	1705711
2014-05-07	21.10	21.50	20.79	21.42	2597539
2014-05-08	21.42	21.73	20.73	20.85	2211123
2014-05-09	20.73	20.89	20.20	20.38	3076671
2014-05-12	20.46	20.79	20.38	20.67	3695354
2014-05-13	20.85	20.86	20.20	20.63	6658033
2014-05-14	20.11	20.44	18.88	18.99	12611546
2014-05-15	18.86	19.08	18.45	18.81	4753248
2014-05-16	18.83	19.09	18.55	19.09	2912714
2014-05-19	18.95	19.48	18.80	19.44	2447702
2014-05-20	19.40	19.57	19.12	19.51	1822242
2014-05-21	19.57	19.64	19.08	19.22	2683754
2014-05-22	19.16	19.22	18.79	18.86	2452527
2014-05-23	18.83	19.68	18.82	19.65	2031373
2014-05-27	19.72	20.13	19.72	20.05	1531311
2014-05-28	19.99	20.23	19.94	20.01	1470270
2014-05-29	20.09	20.32	19.86	20.20	1070187
2014-05-30	20.13	20.65	20.08	20.63	2081281
2014-06-02	20.60	20.63	19.35	19.51	3840230
2014-06-03	19.35	19.60	19.25	19.47	2672106
2014-06-04	19.31	19.86	19.31	19.59	1042519
2014-06-05	19.53	19.85	19.31	19.67	1026138
2014-06-06	19.75	19.82	19.51	19.55	1027402
2014-06-09	19.47	19.92	19.43	19.79	1163598
2014-06-10	19.89	20.64	19.89	20.24	3395543
2014-06-11	20.69	20.24	19.82	20.18	1415990
2014-06-12	20.11	20.34	19.77	19.85	1894234
2014-06-13	19.90	20.49	19.83	20.46	1210546
2014-06-16	20.39	20.73	20.17	20.63	1507926
2014-06-17	20.78	21.45	20.62	21.08	2719043
2014-06-18	21.07	21.33	21.01	21.22	1093753
2014-06-19	21.32	21.54	21.04	21.46	1544635
2014-06-20	21.50	21.52	21.24	21.45	1585384
2014-06-23	21.42	21.54	21.17	21.52	1370631
2014-06-24	21.42	21.71	21.24	21.28	2000956
2014-06-25	21.13	21.74	20.95	21.65	1421814
2014-06-26	22.03	22.03	21.52	21.77	1329085
2014-06-27	21.58	22.40	21.41	22.38	4910343
2014-06-30	22.43	22.47	22.16	22.24	2723710
2014-07-01	22.19	22.75	21.80	22.72	3035175
2014-07-02	22.71	22.91	22.60	22.66	1913399
2014-07-03	22.75	22.90	22.65	22.77	663360
2014-07-07	22.79	22.84	22.45	22.48	1108889
2014-07-08	22.49	22.49	21.97	22.15	1439817
2014-07-09	22.24	22.47	22.16	22.35	1442694
2014-07-10	21.97	22.47	21.97	22.29	1169060
2014-07-11	22.26	22.51	22.20	22.29	774691
2014-07-14	22.42	22.62	22.29	22.42	846814
2014-07-15	22.39	22.53	22.07	22.32	1064690
2014-07-16	22.60	22.82	22.29	22.48	2821522
2014-07-17	22.41	22.66	22.05	22.09	915612
2014-07-18	22.06	23.26	22.06	23.22	1788660
2014-07-21	23.15	23.33	22.89	23.22	1630573
2014-07-22	23.31	23.48	23.22	23.35	892099
2014-07-23	23.34	23.43	22.93	22.95	829225
2014-07-24	23.10	23.34	23.08	23.30	758768
2014-07-25	23.37	23.51	23.04	23.51	1074099
2014-07-28	23.56	23.67	23.13	23.45	1567814
2014-07-29	23.45	23.55	23.01	23.07	1406097
2014-07-30	23.28	23.32	22.97	23.04	909745
2014-07-31	22.91	23.15	22.37	22.38	1075200
2014-08-01	22.40	22.48	21.76	22.39	1487514
2014-08-04	22.39	22.85	22.25	22.34	1375409
2014-08-05	22.36	22.71	21.94	21.97	2073923
2014-08-06	21.53	21.75	20.40	20.57	5168764
2014-08-07	20.63	20.79	20.41	20.51	1693475
2014-08-08	20.49	20.96	20.41	20.90	1256381
2014-08-11	21.00	21.25	20.85	20.95	1585041
2014-08-12	20.96	21.31	20.88	21.16	1710477
2014-08-13	21.30	21.66	21.20	21.65	1550092
2014-08-14	21.20	22.09	21.51	22.07	1902199
2014-08-15	22.27	22.27	21.67	21.70	2751105
2014-08-18	21.92	22.20	21.91	22.00	831739
2014-08-19	22.05	22.31	21.99	22.15	591341
2014-08-20	22.02	22.15	21.81	22.08	842912
2014-08-21	22.37	22.49	22.01	22.42	1403347
2014-08-22	22.38	22.44	22.06	22.33	1115027
2014-08-25	22.50	22.61	22.03	22.06	927615
2014-08-26	22.15	22.43	22.01	22.31	980299
2014-08-27	22.30	22.74	22.25	22.70	1277335
2014-08-28	22.58	22.58	22.26	22.46	893297
2014-08-29	22.51	23.66	22.51	23.51	5526626
2014-09-02	23.62	23.92	23.22	23.66	2288333
2014-09-03	23.85	23.88	23.35	23.47	1711159
2014-09-04	23.41	23.71	23.21	23.25	1952811
2014-09-05	23.00	23.40	22.69	23.39	1416998
2014-09-08	23.27	23.55	23.14	23.36	1632174
2014-09-09	23.28	23.48	23.13	23.22	1326475
2014-09-10	23.27	23.55	22.88	23.54	1163866
2014-09-11	23.48	24.28	23.39	24.19	1697835
2014-09-12	24.20	24.20	23.38	23.53	1220341
2014-09-15	23.54	23.71	23.00	23.13	1211789
2014-09-16	22.98	23.33	22.73	23.05	1106729
2014-09-17	23.06	23.42	22.83	22.99	1365848
2014-09-18	23.04	23.56	22.91	23.52	936071
2014-09-19	23.73	23.91	23.57	23.71	2978346
2014-09-22	23.39	23.75	23.39	23.58	1402474
2014-09-23	23.39	23.72	23.15	23.15	1415524
2014-09-24	23.23	23.62	22.85	23.48	1552147
2014-09-25	23.40	23.49	23.02	23.10	1024309
2014-09-26	23.44	23.54	23.10	23.42	763232
2014-09-29	23.15	23.54	23.14	23.34	1001468
2014-09-30	23.37	23.52	23.03	23.07	1320053
2014-10-01	22.99	23.05	21.85	22.40	1859152
2014-10-02	22.44	22.59	21.85	22.37	1293269
2014-10-03	22.62	23.04	22.37	22.86	899622
2014-10-06	22.98	23.07	22.64	22.90	828816
2014-10-07	22.81	22.87	22.02	22.10	2809305
2014-10-08	22.12	22.50	21.50	22.44	1911376
2014-10-09	22.41	22.57	21.98	21.99	1143785
2014-10-10	21.84	21.99	21.38	21.64	2408200
2014-10-13	21.65	21.82	20.69	20.72	1735836
2014-10-14	21.00	21.42	20.75	20.83	1766447
2014-10-15	20.51	21.33	20.13	21.19	1749249
2014-10-16	20.91	21.90	20.64	21.49	1218481
2014-10-17	21.86	22.21	21.33	21.52	1074367
2014-10-20	21.46	21.89	21.32	21.80	1229766
2014-10-21	21.89	22.37	21.80	22.33	1287184
2014-10-22	22.42	22.68	21.93	22.01	1279039
2014-10-23	22.20	22.70	22.20	22.56	799858
2014-10-24	22.56	22.72	22.25	22.42	1011197
2014-10-27	22.37	22.47	21.98	22.11	956549
2014-10-28	22.19	23.11	22.17	23.11	1850784
2014-10-29	23.17	23.36	22.70	22.80	1728547
2014-10-30	24.50	25.48	23.72	25.27	6255442
2014-10-31	25.52	26.70	25.51	26.45	4083028
2014-11-03	26.56	26.80	25.81	25.83	3329734
2014-11-04	25.81	26.25	25.74	25.92	2307272
2014-11-05	26.18	26.40	25.80	26.07	1525385
2014-11-06	25.96	26.40	25.86	26.12	1524562
2014-11-07	26.02	26.21	25.56	26.16	1551121
2014-11-10	26.19	26.40	25.94	26.10	1400394
2014-11-11	26.10	26.32	25.95	26.11	1077131
2014-11-12	25.96	26.34	25.80	26.32	703361
2014-11-13	26.29	26.34	25.96	25.92	403015
2014-11-14	25.76	26.40	25.76	26.39	1364930
2014-11-17	26.32	26.82	26.25	26.42	1946964
2014-11-18	26.44	27.19	26.31	27.03	1491190
2014-11-19	27.06	27.14	26.41	26.84	1172726
2014-11-20	26.70	27.10	26.56	26.94	918705
2014-11-21	27.42	27.46	26.69	26.89	1181648
2014-11-24	27.02	27.79	26.93	27.71	1756755
2014-11-25	27.75	28.02	27.63	27.88	1564601
2014-11-26	27.94	28.20	27.65	28.16	842604
2014-11-28	28.14	28.14	27.25	27.66	1093861
2014-12-01	27.49	27.58	26.63	26.70	1279354
2014-12-02	26.96	27.50	26.70	27.04	1312345
2014-12-03	27.06	28.21	27.06	28.11	1187787
2014-12-04	27.91	28.21	27.50	27.94	953022
2014-12-05	27.95	28.26	27.61	27.81	714941
2014-12-08	27.75	27.75	26.10	26.56	2603359
2014-12-09	26.16	27.18	25.85	27.11	1355514
2014-12-10	26.99	27.25	26.40	26.55	1017523
2014-12-11	26.73	27.40	26.33	27.07	846347
2014-12-12	26.87	28.46	26.87	28.14	2553780
2014-12-15	28.20	28.54	27.57	28.12	1696436
2014-12-16	28.07	28.08	27.04	27.05	2135027
2014-12-17	27.16	27.71	26.87	27.59	2097404
2014-12-18	28.01	28.47	27.83	28.42	1170520
2014-12-19	28.55	28.79	28.09	28.13	3419790
2014-12-22	28.39	28.83	28.25	28.56	1016284
2014-12-23	28.72	28.90	28.36	28.42	836222
2014-12-24	28.46	28.79	28.32	28.60	471417
2014-12-26	28.63	29.10	28.51	28.99	433410
2014-12-29	28.89	28.89	28.50	28.71	692931
2014-12-30	28.59	28.90	28.32	28.39	630987
2014-12-31	28.44	28.55	28.00	28.03	863247
2015-01-02	28.20	28.44	27.55	28.10	826936
2015-01-05	28.67	28.88	27.46	27.62	1038358
2015-01-06	28.15	28.44	27.52	27.93	1595821
2015-01-07	28.14	28.46	27.71	28.10	1380518
2015-01-08	28.31	28.78	28.15	28.46	2628576
2015-01-09	28.50	28.62	27.78	27.87	1186524
2015-01-12	28.03	28.10	27.23	27.87	1409999
2015-01-13	27.99	28.54	27.31	27.69	1339904
2015-01-14	27.43	27.94	27.27	27.84	837779
2015-01-15	27.82	27.95	27.33	27.70	1171846
2015-01-16	27.78	29.28	27.54	29.21	1524807
2015-01-20	29.55	29.55	28.60	29.04	882738
2015-01-21	29.10	29.60	28.80	29.21	1722785
2015-01-22	29.46	29.92	28.98	29.71	1237821
2015-01-23	29.71	29.93	29.33	29.86	680447
2015-01-26	29.91	30.71	29.81	30.50	1141890
2015-01-27	30.04	30.05	29.11	29.67	1809702
2015-01-28	30.24	30.80	29.87	29.89	2112049
2015-01-29	29.98	30.15	29.41	30.09	1605422
2015-01-30	29.91	30.15	29.31	29.72	1152443
2015-02-02	29.77	30.07	29.08	29.99	1717410
2015-02-03	30.22	30.64	29.39	29.84	3368693
2015-02-04	29.76	30.53	28.69	28.97	6055103
2015-02-05	29.30	29.53	28.41	28.77	2972134
2015-02-06	28.84	29.27	28.56	28.79	1794539
2015-02-09	28.76	29.07	28.04	28.32	2813936
2015-02-10	28.55	28.66	27.55	27.79	3043628
2015-02-11	27.68	28.10	27.24	27.32	3113141
2015-02-12	27.33	27.62	27.19	27.44	2649927
2015-02-13	27.50	28.42	27.44	28.40	2131510
2015-02-17	28.21	28.48	28.09	28.13	2826759
2015-02-18	28.10	28.31	27.55	28.16	2239920
2015-02-19	28.02	28.18	26.89	26.96	3002791
2015-02-20	26.86	27.06	26.53	27.01	2919719
2015-02-23	27.00	27.06	26.72	27.00	1219117
2015-02-24	27.02	27.31	26.84	26.99	1605681
2015-02-25	27.04	27.24	26.60	26.70	1800228
2015-02-26	26.66	27.17	26.46	26.54	1856257
2015-02-27	26.46	26.80	26.41	26.49	1548537
2015-03-02	26.43	26.44	25.72	26.06	3073656
2015-03-03	25.89	26.10	25.12	25.21	3620616
2015-03-04	25.21	25.49	25.00	25.05	1998837
2015-03-05	25.20	25.30	24.85	25.21	1931675
2015-03-06	25.02	25.19	24.74	24.81	1562320
2015-03-09	24.87	24.96	24.57	24.82	1926592
2015-03-10	24.65	24.84	24.25	24.33	2635302
2015-03-11	24.24	24.94	24.19	24.42	3220577
2015-03-12	24.64	24.75	24.23	24.47	2266953
2015-03-13	24.66	25.51	24.48	25.43	3341949
2015-03-16	25.53	26.00	25.49	25.83	2948466
2015-03-17	25.73	25.83	25.27	25.44	2205510
2015-03-18	25.43	25.85	25.19	25.67	1408025
2015-03-19	25.52	25.91	25.51	25.72	986359
2015-03-20	25.77	25.91	25.58	25.68	1431868
2015-03-23	25.64	26.21	25.64	25.68	1184332
2015-03-24	25.70	25.93	25.47	25.58	1365403
2015-03-25	25.86	26.06	24.97	25.02	1239394
2015-03-26	24.82	25.05	24.61	24.74	1239663
2015-03-27	24.73	25.27	24.73	25.26	665762
2015-03-30	25.28	25.61	25.08	25.21	1172897
2015-03-31	25.11	25.52	24.79	25.46	2061494
2015-04-01	25.41	25.41	24.73	24.82	1391856
2015-04-02	24.82	25.10	24.66	25.00	1444445
2015-04-06	24.85	25.33	24.61	24.88	1227431
2015-04-07	24.95	25.42	24.88	25.14	1336718
2015-04-08	25.19	25.51	25.13	25.42	1329974
2015-04-09	25.35	25.54	24.72	24.82	2218775
2015-04-10	24.88	25.28	24.88	25.27	1214869
2015-04-13	25.27	25.37	24.73	24.74	1425857
2015-04-14	24.74	25.18	24.74	24.93	896975
2015-04-15	25.01	25.17	24.85	25.03	1350094
2015-04-16	25.04	25.24	24.90	25.03	1109422
2015-04-17	24.78	24.85	24.65	24.72	1012383
2015-04-20	24.80	24.97	24.66	24.75	1331063
2015-04-21	24.86	25.05	24.65	24.85	1484720
2015-04-22	24.86	25.07	24.66	25.02	1117291
2015-04-23	25.00	25.15	24.87	25.10	671441
2015-04-24	25.14	25.28	24.93	25.08	873277
2015-04-27	25.24	25.37	24.97	25.02	892895
2015-04-28	24.95	25.08	24.52	24.64	1138540
2015-04-29	24.52	24.76	24.23	24.39	2528961
2015-04-30	24.31	24.33	23.30	23.70	4003755
2015-05-01	23.68	24.40	23.57	24.36	1779142
2015-05-04	24.31	24.55	24.25	24.45	1360175
2015-05-05	24.41	24.51	24.01	24.07	1958240
2015-05-06	24.28	24.45	24.01	24.12	2040083
2015-05-07	24.13	24.40	24.03	24.33	859364
2015-05-08	24.56	25.17	24.35	25.06	1950228
2015-05-11	24.98	25.21	24.77	25.11	1965462
2015-05-12	24.88	25.08	24.58	24.91	2000573
2015-05-13	24.55	24.93	24.45	24.76	1533480
2015-05-14	24.90	25.02	24.56	24.77	1623250
2015-05-15	24.83	24.84	24.58	24.69	2550766
2015-05-18	24.55	24.84	24.14	24.20	4636761
2015-05-19	26.74	28.72	26.70	28.62	16708961
2015-05-20	28.34	28.34	27.31	27.65	5331869
2015-05-21	27.76	27.97	27.49	27.63	1863308
2015-05-22	27.53	27.59	27.20	27.26	2599277
2015-05-26	27.10	27.56	27.00	27.55	2425394
2015-05-27	27.60	28.08	27.43	27.99	1995839
2015-05-28	27.90	27.96	27.60	27.66	1783827
2015-05-29	27.60	27.80	27.35	27.37	1986122
2015-06-01	27.38	27.48	26.85	27.28	2364715
2015-06-02	26.97	27.89	26.97	27.55	2895568
2015-06-03	27.94	28.49	27.81	28.27	3781532
2015-06-04	28.08	28.28	27.85	28.00	1349416
2015-06-05	27.94	28.22	27.83	28.19	1053027
2015-06-08	27.98	28.09	27.70	27.95	1397541
2015-06-09	27.95	28.13	27.71	28.08	1991353
2015-06-10	28.11	28.36	27.96	28.20	2010493
2015-06-11	28.11	28.63	28.08	28.49	1625755
2015-06-12	28.22	28.50	28.18	28.28	1072811
2015-06-15	28.10	28.20	27.83	27.91	1120988
2015-06-16	27.83	27.93	27.61	27.70	1617211
2015-06-17	27.69	27.93	27.42	27.56	1724740
2015-06-18	27.56	28.16	27.55	28.14	1502381
2015-06-19	28.16	28.23	27.71	28.00	1455450
2015-06-22	28.12	28.17	27.74	27.94	1006698
2015-06-23	27.98	28.12	27.77	28.01	653162
2015-06-24	28.65	28.98	28.33	28.60	1595743
2015-06-25	28.61	28.77	28.25	28.39	973682
2015-06-26	28.50	28.66	28.30	28.62	2674559
2015-06-29	28.43	28.58	27.92	27.94	1442600
2015-06-30	28.09	28.21	27.51	27.57	1466493
2015-07-01	27.72	27.92	27.35	27.45	1699730
2015-07-02	27.37	27.63	27.27	27.40	1096743
2015-07-06	27.26	27.58	27.11	27.46	865203
2015-07-07	27.51	27.72	27.06	27.61	1186376
2015-07-08	27.41	27.59	27.01	27.25	892661
2015-07-09	27.55	27.90	27.51	27.74	1039622
2015-07-10	28.00	28.33	27.79	28.26	1266866
2015-07-13	28.50	28.85	28.44	28.85	1028762
2015-07-14	28.95	29.35	28.71	29.33	1849786
2015-07-15	29.26	29.51	29.18	29.36	1914710
2015-07-16	29.40	29.99	29.29	29.95	2452511
2015-07-17	30.02	31.32	29.93	31.14	4675943
2015-07-20	31.17	31.54	31.00	31.35	2048317
2015-07-21	31.04	31.57	31.02	31.26	2406561
2015-07-22	31.14	31.55	31.02	31.49	1758279
2015-07-23	31.50	31.72	31.14	31.16	1627995
2015-07-24	31.20	31.69	31.12	31.41	2411026
2015-07-27	31.20	31.39	30.53	30.73	1569969
2015-07-28	31.05	31.55	30.82	31.52	2073732
2015-07-29	31.31	31.64	31.21	31.43	2024016
2015-07-30	31.29	32.17	31.05	31.81	1222586
2015-07-31	31.90	32.00	31.51	31.58	898206
2015-08-03	31.45	31.58	31.07	31.39	1043351
2015-08-04	31.41	31.79	31.34	31.43	1019137
2015-08-05	31.64	32.71	31.64	31.85	2217915
2015-08-06	32.00	32.26	31.41	31.54	2015157
2015-08-07	31.39	31.49	31.09	31.46	1964348
2015-08-10	31.55	31.92	30.86	30.94	3733895
2015-08-11	29.20	31.39	29.10	30.59	4684229
2015-08-12	30.17	30.35	29.49	30.26	1743646
2015-08-13	30.41	30.51	29.99	30.14	1436708
2015-08-14	30.08	31.01	30.00	30.72	1404954
2015-08-17	30.59	31.69	30.23	31.59	1993500
2015-08-18	31.55	31.61	31.04	31.11	1605292
2015-08-19	31.06	31.11	30.32	30.35	1118360
2015-08-20	30.21	30.26	29.34	29.38	1460792
2015-08-21	28.95	29.57	28.48	28.88	2276588
2015-08-24	25.60	28.13	25.01	27.83	3424341
2015-08-25	28.66	28.71	27.62	27.63	1742985
2015-08-26	28.09	28.41	27.33	28.30	1870001
2015-08-27	28.63	28.95	28.09	28.92	1513488
2015-08-28	28.78	29.84	28.73	29.78	1786581
2015-08-31	29.50	29.64	28.88	29.13	2025255
2015-09-01	28.50	29.09	28.16	28.35	1709584
2015-09-02	28.65	29.01	28.07	28.71	1706964
2015-09-03	28.86	29.00	28.28	28.70	1145683
2015-09-04	28.35	28.73	28.19	28.45	1002192
2015-09-08	28.90	29.64	28.59	29.58	1307354
2015-09-09	29.75	29.94	29.05	29.12	802707
2015-09-10	29.07	29.37	28.88	29.15	705020
2015-09-11	28.48	29.18	28.25	29.18	644258
2015-09-14	29.33	29.34	28.69	29.04	799474
2015-09-15	29.16	29.62	29.04	29.49	608067
2015-09-16	29.49	29.67	29.14	29.48	819419
2015-09-17	29.39	29.79	29.25	29.54	1306305
2015-09-18	29.18	29.99	29.12	29.53	2072641
2015-09-21	29.71	30.12	29.65	29.93	966885
2015-09-22	29.56	30.16	29.27	29.68	849685
2015-09-23	29.78	30.04	29.53	29.86	499532
2015-09-24	29.52	30.15	29.45	29.81	826525
2015-09-25	30.05	30.57	29.74	30.06	1026839
2015-09-28	29.91	30.09	28.13	28.47	1387492
2015-09-29	28.39	28.50	27.69	27.97	1102377
2015-09-30	28.10	28.77	27.85	28.73	1451042
2015-10-01	28.54	28.89	27.89	28.54	1328174
2015-10-02	28.28	29.39	27.94	29.39	1186073
2015-10-05	29.66	30.57	29.39	30.50	1220654
2015-10-06	30.42	30.52	29.54	29.66	764188
2015-10-07	29.88	29.90	29.08	29.78	1417648
2015-10-08	29.82	29.93	29.13	29.74	867865
2015-10-09	29.83	30.20	29.59	29.93	527223
2015-10-12	29.92	30.81	29.71	30.63	1029884
2015-10-13	30.37	30.93	30.28	30.72	592572
2015-10-14	30.79	31.22	30.67	30.78	1020062
2015-10-15	30.88	31.91	30.77	31.89	1317043
2015-10-16	31.91	31.98	31.22	31.59	1248065
2015-10-19	31.39	31.74	31.01	31.38	500361
2015-10-20	31.19	31.97	31.10	31.75	941849
2015-10-21	31.92	32.10	31.61	31.76	648868
2015-10-22	32.23	32.91	31.90	32.76	1306004
2015-10-23	33.06	33.57	32.80	33.46	893801
2015-10-26	33.39	33.63	33.18	33.33	717969
2015-10-27	33.29	33.66	33.03	33.14	1163036
2015-10-28	33.33	33.90	32.98	33.49	1602035
2015-10-29	33.32	33.87	33.10	33.16	1347291
2015-10-30	33.08	34.39	32.82	33.20	1666577
2015-11-02	33.19	34.07	32.99	33.65	1581843
2015-11-03	33.69	34.20	33.10	33.92	2698016
2015-11-04	34.11	34.20	33.65	34.03	1405702
2015-11-05	34.03	34.29	32.97	33.05	2810541
2015-11-06	35.00	37.00	34.15	34.20	4320685
2015-11-09	33.90	35.11	32.66	32.97	2601501
2015-11-10	32.99	33.19	32.56	32.92	1516993
2015-11-11	32.99	33.29	32.60	32.92	1288579
2015-11-12	32.68	33.45	32.45	33.03	1314559
2015-11-13	32.71	33.47	32.51	33.12	1671329
2015-11-16	33.13	33.49	32.26	33.44	1798469
2015-11-17	33.57	34.63	33.30	34.35	1942614
2015-11-18	34.37	34.70	33.51	34.64	1375595
2015-11-19	34.89	35.00	34.48	34.63	1127979
2015-11-20	34.70	35.75	34.16	35.60	1998090
2015-11-23	35.40	35.80	34.75	34.91	1381882
2015-11-24	34.67	34.80	34.39	34.71	725053
2015-11-25	34.86	35.69	34.80	35.62	1156992
2015-11-27	35.57	35.77	35.35	35.69	516256
2015-11-30	35.79	35.91	35.21	35.37	1220882
2015-12-01	35.41	36.04	35.41	35.99	1047433
2015-12-02	35.98	36.15	35.73	35.88	1256324
2015-12-03	36.06	36.37	35.60	35.78	1361012
2015-12-04	35.85	36.72	35.82	36.49	1778948
2015-12-07	36.53	36.58	35.97	36.11	807982
2015-12-08	35.67	36.35	35.60	36.25	579577
2015-12-09	36.16	36.33	35.36	35.59	1027529
2015-12-10	35.53	35.80	35.10	35.42	814490
2015-12-11	34.76	35.46	34.66	35.01	1939517
2015-12-14	35.01	35.34	34.81	35.19	1330543
2015-12-15	35.38	36.12	35.32	36.00	838151
2015-12-16	36.30	36.55	35.48	36.23	708806
2015-12-17	36.48	36.94	35.85	35.85	1007085
2015-12-18	35.70	35.79	34.74	34.76	1921059
2015-12-21	35.33	35.63	34.34	35.00	994289
2015-12-22	35.08	35.47	34.65	35.27	759249
2015-12-23	35.47	35.61	35.04	35.55	630196
2015-12-24	35.58	35.97	35.22	35.75	313363
2015-12-28	35.69	35.76	35.13	35.76	611531
2015-12-29	36.00	36.37	35.38	35.83	1071087
2015-12-30	35.83	36.05	35.43	35.51	538045
2015-12-31	35.24	35.50	34.78	34.84	1024138
2016-01-04	34.05	34.75	33.62	34.17	1251679
2016-01-05	34.36	35.08	34.16	34.75	1558849
2016-01-06	34.22	34.70	33.55	34.01	718838
2016-01-07	33.33	33.62	32.41	32.42	1372996
2016-01-08	32.56	33.15	32.29	32.34	1442360
2016-01-11	32.59	32.93	32.35	32.77	1206260
2016-01-12	32.86	33.73	32.86	33.62	1139957
2016-01-13	33.83	33.86	32.44	32.50	1404438
2016-01-14	32.61	32.84	31.74	32.69	1089352
2016-01-15	31.61	32.81	31.57	32.58	1137560
2016-01-19	32.72	33.14	31.81	32.50	1118071
2016-01-20	31.95	33.03	31.36	32.62	1358792
2016-01-21	32.89	33.26	32.38	32.97	1355230
2016-01-22	33.49	33.75	33.12	33.63	976089
2016-01-25	33.54	34.04	33.31	33.61	1511324
2016-01-26	33.83	34.36	33.60	34.27	2708234
2016-01-27	34.08	34.56	33.62	33.74	1389825
2016-01-28	33.99	34.38	33.28	33.61	1198454
2016-01-29	33.50	34.70	33.29	34.70	1848976
2016-02-01	34.58	34.99	34.29	34.62	1283489
2016-02-02	34.34	34.48	33.06	33.44	1270280
2016-02-03	33.57	33.59	31.87	32.83	2765476
2016-02-04	36.00	36.28	33.29	35.08	6182950
2016-02-05	35.06	35.08	33.00	33.38	3601828
2016-02-08	32.89	33.73	31.66	33.63	3093351
2016-02-09	33.27	35.19	33.16	34.52	3238881
2016-02-10	34.79	35.36	34.29	34.46	1157489
2016-02-11	33.84	35.37	33.39	35.07	1189519
2016-02-12	35.12	35.28	33.81	34.13	1764191
2016-02-16	34.48	34.68	33.92	34.63	1869322
2016-02-17	34.76	34.97	33.85	34.35	2040694
2016-02-18	34.35	34.68	33.97	34.00	1160652
2016-02-19	33.92	34.72	33.65	34.67	1651283
2016-02-22	34.91	35.67	34.71	35.30	1196402
2016-02-23	35.22	35.45	34.69	34.89	1347210
2016-02-24	34.56	35.58	34.43	35.35	1176227
2016-02-25	35.49	35.73	35.25	35.70	904044
2016-02-26	35.83	35.98	35.58	35.81	728145
2016-02-29	35.82	36.69	35.71	35.99	1327106
2016-03-01	36.18	37.71	36.05	37.50	2708670
2016-03-02	37.55	37.55	36.90	37.50	1475948
2016-03-03	37.24	37.30	36.11	36.57	1127951
2016-03-04	36.56	37.00	35.83	36.00	1412211
2016-03-07	35.73	35.73	34.44	34.65	1788253
2016-03-08	34.53	34.90	34.39	34.65	1672467
2016-03-09	34.74	35.32	34.62	34.85	894257
2016-03-10	35.06	35.65	34.80	34.85	1647839
2016-03-11	35.79	36.19	35.64	35.83	761403
2016-03-14	35.42	35.80	35.26	35.33	1036901
2016-03-15	35.32	35.57	35.01	35.27	1231975
2016-03-16	35.09	35.78	34.98	35.60	827584
2016-03-17	35.59	35.68	34.85	35.10	651419
2016-03-18	35.29	35.29	34.64	34.87	1097580
2016-03-21	34.77	34.99	34.60	34.84	996269
2016-03-22	34.66	35.75	34.63	35.44	1158776
2016-03-23	35.35	35.63	35.03	35.22	713976
2016-03-24	35.10	35.56	34.84	35.19	629296
2016-03-28	35.21	35.52	35.02	35.40	729425
2016-03-29	35.27	37.04	35.27	35.40	1454932
2016-03-30	37.20	37.64	37.10	37.24	1218508
2016-03-31	37.23	37.95	37.07	37.24	1498092
2016-04-01	37.33	38.07	37.33	37.99	1179459
2016-04-04	38.05	38.52	37.51	37.66	878625
2016-04-05	37.43	37.76	36.81	36.93	1131128
2016-04-06	37.09	37.41	36.81	37.09	733017
2016-04-07	36.94	37.13	36.44	36.59	788577
2016-04-08	36.84	37.00	36.22	36.45	692694
2016-04-11	36.51	36.69	35.67	35.67	707280
2016-04-12	35.72	35.80	35.31	35.48	1070453
2016-04-13	35.45	36.16	35.45	36.07	1012951
2016-04-14	36.12	36.66	35.51	35.54	1039347
2016-04-15	35.43	35.92	35.40	35.76	1521946
2016-04-18	35.71	36.79	35.71	36.76	1236421
2016-04-19	36.80	37.07	36.32	37.04	1080472
2016-04-20	37.00	37.26	36.74	36.76	856441
2016-04-21	36.87	36.93	36.29	36.60	575833
2016-04-22	36.33	36.82	36.25	36.56	2569940
2016-04-25	36.48	36.69	35.96	36.04	676520
2016-04-26	36.16	36.35	35.22	35.28	1088444
2016-04-27	35.35	35.40	34.52	35.00	1966063
2016-04-28	34.91	35.51	34.25	34.34	1477166
2016-04-29	34.25	34.45	33.67	34.18	1385330
2016-05-02	34.24	35.45	34.23	35.43	1640733
2016-05-03	34.94	35.11	34.23	34.30	1810054
2016-05-04	34.18	34.33	33.83	33.92	1587527
2016-05-05	34.05	34.40	33.85	34.02	746662
2016-05-06	34.09	35.01	33.80	34.92	1723978
2016-05-09	34.79	35.38	34.52	34.69	796401
2016-05-10	34.75	35.02	34.34	34.77	1045053
2016-05-11	35.33	36.49	35.33	35.70	2165034
2016-05-12	35.88	36.43	35.74	36.29	1301277
2016-05-13	36.31	37.00	36.27	36.96	1825995
2016-05-16	36.97	37.30	36.12	36.89	2115588
2016-05-17	36.95	37.03	35.83	36.00	2436516
2016-05-18	35.97	36.10	35.17	35.68	3061272
2016-05-19	33.32	37.36	33.06	37.29	5189811
2016-05-20	37.34	37.34	35.94	36.37	3572733
2016-05-23	36.47	37.00	36.08	36.43	1627294
2016-05-24	36.46	38.35	36.37	38.33	2256958
2016-05-25	38.22	38.31	37.62	38.19	2031781
2016-05-26	38.34	38.72	37.87	38.65	1304428
2016-05-27	38.65	39.06	38.58	38.80	1028667
2016-05-31	38.75	39.30	38.51	38.91	1888411
2016-06-01	38.61	38.93	38.34	38.50	1411243
2016-06-02	38.21	38.93	38.00	38.90	1387684
2016-06-03	38.64	39.05	38.39	38.79	1102945
2016-06-06	38.75	39.30	38.44	39.09	1243548
2016-06-07	39.20	40.17	39.19	39.87	2496226
2016-06-08	39.27	39.70	38.67	39.66	2851551
2016-06-09	39.37	40.00	39.09	39.58	1961557
2016-06-10	39.00	39.57	38.81	39.04	1443718
2016-06-13	38.67	39.38	38.22	38.23	1366384
2016-06-14	38.22	38.54	37.76	38.36	2203518
2016-06-15	38.40	38.67	37.40	37.51	2213281
2016-06-16	37.37	38.11	37.10	37.77	1664373
2016-06-17	37.69	37.72	36.82	37.09	1677965
2016-06-20	37.43	38.04	37.27	37.78	1709031
2016-06-21	37.85	38.11	37.19	37.31	819782
2016-06-22	37.16	37.51	37.05	37.18	609252
2016-06-23	37.40	37.98	37.25	37.97	1019444
2016-06-24	36.28	37.30	35.99	35.99	3615072
2016-06-27	35.63	35.63	35.00	35.50	2167308
2016-06-28	35.96	36.24	35.70	36.15	1223884
2016-06-29	36.53	36.84	36.38	36.62	985504
2016-06-30	36.69	37.93	36.65	37.92	1532277
2016-07-01	37.64	38.43	37.64	37.92	1100518
2016-07-05	37.84	38.09	37.73	38.03	626823
2016-07-06	37.99	38.86	37.84	38.60	1116170
2016-07-07	38.74	39.30	38.67	39.23	1078900
2016-07-08	39.55	40.13	39.24	39.84	1116653
2016-07-11	39.99	40.86	39.99	40.69	1260580
2016-07-12	41.09	41.71	40.80	41.34	1493498
2016-07-13	41.49	41.49	39.83	39.91	2700347
2016-07-14	40.20	40.99	38.74	39.96	2106088
2016-07-15	40.01	40.52	39.81	40.45	1195847
2016-07-18	40.54	41.08	40.37	40.66	981382
2016-07-19	40.70	40.70	39.91	39.93	1198877
2016-07-20	40.20	40.76	39.95	40.52	865587
2016-07-21	40.61	40.70	39.91	40.10	637084
2016-07-22	40.12	41.01	40.00	40.57	847752
2016-07-25	40.38	40.80	40.34	40.68	705743
2016-07-26	40.79	40.91	40.00	40.18	618838
2016-07-27	40.42	40.64	39.98	40.45	705251
2016-07-28	40.37	40.64	40.16	40.32	628641
2016-07-29	40.40	40.45	40.05	40.18	791699
2016-08-01	40.06	40.52	40.06	40.29	660132
2016-08-02	40.40	40.48	40.01	40.17	962430
2016-08-03	40.00	40.85	40.00	40.79	955942
2016-08-04	40.91	41.21	40.45	40.57	2013229
2016-08-05	42.50	42.98	40.96	41.37	3343142
2016-08-08	41.42	41.57	40.93	40.98	2622530
2016-08-09	41.20	41.62	40.65	41.39	1919523
2016-08-10	41.34	41.41	41.00	41.34	2405782
2016-08-11	41.63	41.83	41.20	41.44	1052044
2016-08-12	41.41	41.41	40.90	41.34	919292
2016-08-15	41.50	42.49	41.34	42.34	1346774
2016-08-16	42.27	42.27	41.18	41.22	1306741
2016-08-17	41.13	42.24	40.85	41.06	1930678
2016-08-18	40.94	41.38	40.90	41.09	1169325
2016-08-19	41.12	41.63	40.72	40.98	991238
2016-08-22	40.76	41.30	40.63	41.29	922569
2016-08-23	41.53	42.28	41.39	42.25	985469
2016-08-24	42.20	42.67	42.06	42.22	994460
2016-08-25	42.03	42.32	41.80	42.31	2314546
2016-08-26	42.17	42.69	41.87	42.24	1620959
2016-08-29	42.44	44.50	42.32	44.17	3626362
2016-08-30	44.25	44.47	43.55	43.81	1041243
2016-08-31	43.63	43.77	43.29	43.47	967713
2016-09-01	43.50	43.84	43.01	43.76	1068725
2016-09-02	44.00	45.04	43.84	44.70	1617481
2016-09-06	44.91	45.04	44.42	44.65	909310
2016-09-07	44.78	44.78	43.12	43.56	1954437
2016-09-08	43.43	43.76	42.89	43.28	2311647
2016-09-09	43.06	43.58	42.69	42.74	1361894
2016-09-12	42.54	43.57	42.35	43.54	1196000
2016-09-13	43.53	43.98	43.23	43.78	1233860
2016-09-14	43.76	44.36	43.76	44.11	1032314
2016-09-15	45.80	45.80	43.97	45.23	1421461
2016-09-16	45.26	45.26	44.39	44.73	2191561
2016-09-19	44.93	45.16	44.17	44.71	894281
2016-09-20	44.99	45.46	44.82	45.24	896888
2016-09-21	45.66	46.45	45.16	46.34	1748474
2016-09-22	46.52	46.78	45.69	45.87	1676996
2016-09-23	45.91	46.44	45.39	46.32	1643269
2016-09-26	46.03	46.44	45.88	45.90	1472951
2016-09-27	45.93	46.26	45.57	46.11	1161558
2016-09-28	45.73	46.13	45.12	45.36	2000628
2016-09-29	45.36	45.44	44.91	45.17	1113108
2016-09-30	45.14	45.52	44.83	45.08	1443231
2016-10-03	44.79	45.35	44.56	45.16	1186610
2016-10-04	45.29	45.65	45.17	45.50	1139877
2016-10-05	45.65	45.74	45.10	45.61	653038
2016-10-06	45.79	46.00	45.07	45.49	974296
2016-10-07	46.49	46.49	44.50	44.69	1499797
2016-10-10	44.81	45.21	43.32	43.77	3349792
2016-10-11	43.77	43.98	41.92	42.22	3408478
2016-10-12	42.18	42.52	41.81	42.50	1177223
2016-10-13	42.19	42.52	41.70	42.35	954434
2016-10-14	42.87	43.97	42.65	42.69	4097252
2016-10-17	44.50	45.85	44.50	44.85	7107579
2016-10-18	45.47	45.71	44.31	45.09	3339066
2016-10-19	45.06	45.48	44.07	44.22	1295942
2016-10-20	44.16	45.06	43.93	44.98	1556557
2016-10-21	44.83	45.08	44.38	44.99	1356449
2016-10-24	45.47	45.94	45.25	45.91	1393675
2016-10-25	45.81	46.22	45.45	45.88	1352266
2016-10-26	45.80	45.95	45.14	45.31	1539891
2016-10-27	45.47	45.88	44.99	45.10	787773
2016-10-28	45.07	45.12	44.28	44.71	1750160
2016-10-31	44.99	45.10	43.98	44.39	2282941
2016-11-01	44.29	44.60	43.86	43.93	1558403
2016-11-02	43.67	45.15	43.33	44.80	3733366
2016-11-03	49.22	49.99	47.17	48.29	6071186
2016-11-04	48.29	48.87	47.64	48.30	2265301
2016-11-07	49.04	50.19	48.59	49.57	3237022
2016-11-08	49.32	49.72	49.04	49.22	1482894
2016-11-09	48.71	49.35	48.09	49.00	1542399
2016-11-10	49.46	49.46	45.87	46.94	2750275
2016-11-11	48.04	48.45	46.47	47.95	1704648
2016-11-14	48.42	48.42	46.42	46.49	1601683
2016-11-15	47.00	47.50	46.41	46.51	1648091
2016-11-16	46.28	46.75	46.05	46.47	1767103
2016-11-17	46.70	48.74	46.70	48.63	7124743
2016-11-18	48.66	49.21	47.33	47.64	1690005
2016-11-21	47.57	48.38	47.57	48.03	954136
2016-11-22	48.05	48.14	46.96	47.28	1229545
2016-11-23	47.42	48.60	47.16	48.48	1219706
2016-11-25	48.57	49.19	48.57	48.81	386399
2016-11-28	49.21	49.21	48.31	48.48	877830
2016-11-29	48.59	50.54	48.44	50.09	2841613
2016-11-30	50.05	50.33	48.99	49.23	2348044
2016-12-01	49.00	49.17	46.96	47.23	1658579
2016-12-02	47.01	48.04	46.27	47.46	1126016
2016-12-05	47.48	48.57	47.48	48.41	994531
2016-12-06	48.42	48.74	47.56	48.00	1368229
2016-12-07	48.04	49.14	48.00	49.02	798989
2016-12-08	49.25	49.99	49.16	49.66	909877
2016-12-09	49.91	50.56	49.30	49.78	796344
2016-12-12	49.76	50.16	49.50	50.03	996454
2016-12-13	50.03	51.23	49.53	50.85	2558814
2016-12-14	50.71	51.03	49.84	49.91	1182324
2016-12-15	50.15	51.34	49.27	50.46	1144829
2016-12-16	50.36	50.70	49.15	50.36	1503675
2016-12-19	49.14	49.62	48.64	49.09	946696
2016-12-20	49.09	49.96	48.84	49.92	680898
2016-12-21	50.09	50.57	49.47	49.75	658166
2016-12-22	49.88	49.88	49.17	49.25	354086
2016-12-23	49.22	49.94	49.22	49.88	343400
2016-12-27	50.14	50.53	49.45	49.73	1199168
2016-12-28	49.82	50.25	48.92	49.25	904697
2016-12-29	49.25	49.67	48.96	49.58	418227
2016-12-30	49.79	49.79	48.85	49.29	835279
2017-01-03	49.35	50.04	48.58	49.22	1074899
2017-01-04	49.44	50.29	49.36	50.14	862294
2017-01-05	50.12	50.69	49.36	49.36	779278
2017-01-06	49.40	50.34	49.32	49.95	1131058
2017-01-09	49.87	50.67	49.59	50.46	1180622
2017-01-10	50.32	51.05	50.06	50.81	632602
2017-01-11	50.95	51.81	50.67	51.11	894927
2017-01-12	50.94	51.20	50.31	50.87	626608
2017-01-13	50.62	51.73	50.51	51.61	874557
2017-01-17	51.54	51.70	51.00	51.40	773654
2017-01-18	51.60	51.85	51.35	51.79	612995
2017-01-19	51.89	52.10	51.60	51.79	712979
2017-01-20	51.82	52.39	51.57	52.35	1043947
2017-01-23	52.21	52.56	52.09	52.16	922041
2017-01-24	52.25	53.33	51.83	53.18	894586
2017-01-25	53.66	53.96	53.20	53.88	1089477
2017-01-26	54.02	54.20	53.65	53.75	847377
2017-01-27	54.16	54.16	53.21	53.69	951982
2017-01-30	53.51	53.65	52.88	53.49	736232
2017-01-31	53.60	53.89	53.19	53.65	1058121
2017-02-01	53.66	55.47	53.35	54.36	1754103
2017-02-02	54.18	54.81	53.87	54.80	1055072
2017-02-03	55.00	55.47	53.80	53.93	1813752
2017-02-06	53.97	54.21	53.52	54.20	1354949
2017-02-07	54.56	54.66	53.35	53.70	1903954
2017-02-08	56.04	56.71	53.42	53.71	3101471
2017-02-09	54.06	56.13	53.84	56.02	2790372
2017-02-10	56.45	58.34	56.13	57.88	4130127
2017-02-13	57.82	58.76	57.38	58.42	2324454
2017-02-14	58.30	58.57	57.64	58.26	1530204
2017-02-15	58.16	59.56	57.85	59.44	1663641
2017-02-16	59.71	60.20	59.47	59.97	1998381
2017-02-17	60.02	60.16	58.89	59.69	4038174
2017-02-21	59.99	59.99	58.81	58.98	1747007
2017-02-22	58.74	58.74	57.96	58.44	1922683
2017-02-23	58.33	58.38	57.07	57.85	1895239
2017-02-24	57.35	57.88	57.19	57.56	1070464
2017-02-27	57.66	58.23	56.79	57.47	2042379
2017-02-28	57.28	57.73	56.96	56.98	1062073
2017-03-01	57.16	59.07	57.12	58.80	2071740
2017-03-02	58.71	58.74	57.77	57.88	705946
2017-03-03	57.87	58.37	57.41	58.12	826769
2017-03-06	58.12	59.05	58.00	58.73	1144184
2017-03-07	59.12	59.52	58.82	59.19	1296653
2017-03-08	59.35	59.79	59.17	59.31	1033536
2017-03-09	59.43	59.78	58.98	59.16	729084
2017-03-10	59.62	59.83	58.95	59.00	1672873
2017-03-13	59.42	59.96	59.24	59.51	1399139
2017-03-14	59.14	59.71	59.11	59.25	898166
2017-03-15	59.39	59.45	58.23	59.02	1618472
2017-03-16	59.10	59.30	58.40	58.51	1468979
2017-03-17	58.46	58.84	57.99	58.01	17634651
2017-03-20	58.21	58.47	57.62	57.89	1626639
2017-03-21	57.95	58.10	56.50	56.60	1681874
2017-03-22	56.62	57.60	56.59	57.58	1266671
2017-03-23	57.57	57.96	57.32	57.72	724654
2017-03-24	57.70	59.02	57.70	58.12	1268680
2017-03-27	57.42	58.86	57.33	58.57	1283181
2017-03-28	58.48	59.08	58.26	58.81	1336907
2017-03-29	58.60	59.05	58.33	58.79	1007357
2017-03-30	58.66	59.05	58.66	58.90	1082348
2017-03-31	58.86	59.44	58.16	59.27	2359299
2017-04-03	59.15	59.73	58.34	58.74	1375097
2017-04-04	58.55	58.73	57.75	57.85	1314871
2017-04-05	57.93	58.73	57.76	57.86	1178332
2017-04-06	57.83	58.38	57.49	58.05	1368825
2017-04-07	57.82	58.53	57.55	58.47	1010787
2017-04-10	58.54	58.83	58.15	58.43	1056237
2017-04-11	58.30	58.60	57.74	58.42	959310
2017-04-12	58.24	58.35	57.78	57.87	1000636
2017-04-13	57.78	58.19	57.36	57.53	1074349
2017-04-17	57.55	58.77	57.55	58.55	895437
2017-04-18	58.43	59.44	58.19	59.39	1331713
2017-04-19	59.47	60.73	59.34	60.45	1934992
2017-04-20	60.78	62.15	60.43	62.03	1970928
2017-04-21	62.15	62.67	61.95	62.29	1900268
2017-04-24	63.28	63.28	62.52	62.55	1372796
2017-04-25	63.07	63.25	62.44	62.63	1252060
2017-04-26	62.78	62.95	62.31	62.78	760417
2017-04-27	63.12	63.63	62.69	63.15	1387358
2017-04-28	63.34	63.70	62.71	62.85	979465
2017-05-01	63.07	64.08	62.72	63.98	1220298
2017-05-02	63.98	64.11	63.58	64.09	605938
2017-05-03	63.80	64.03	63.44	63.99	834658
2017-05-04	64.11	64.42	63.56	63.66	1051195
2017-05-05	63.55	65.45	63.55	65.42	1107679
2017-05-08	65.59	65.84	64.89	65.06	1049840
2017-05-09	65.20	65.57	64.90	65.11	740159
2017-05-10	66.10	68.73	65.89	68.68	2984424
2017-05-11	68.64	68.66	67.49	68.59	1969509
2017-05-12	68.57	68.77	67.93	67.98	1550642
2017-05-15	68.00	69.31	67.85	69.27	1661764
2017-05-16	69.40	70.53	69.32	70.37	1874143
2017-05-17	69.79	69.90	66.24	66.52	2964679
2017-05-18	66.27	68.90	65.63	68.60	1382643
2017-05-19	68.37	68.78	66.70	67.58	1757175
2017-05-22	68.60	70.07	68.12	69.04	4543676
2017-05-23	72.50	76.70	71.16	72.83	11983086
2017-05-24	73.76	77.76	73.31	77.73	5151658
2017-05-25	78.84	79.58	78.01	78.53	3283851
2017-05-26	78.69	78.87	76.90	77.07	2311891
2017-05-30	76.68	76.78	75.26	76.07	2665540
2017-05-31	76.37	77.17	75.78	76.74	1776870
2017-06-01	76.77	78.50	76.76	78.12	1975455
2017-06-02	76.21	78.16	76.11	77.65	1589063
2017-06-05	77.60	78.25	77.18	77.32	1014305
2017-06-06	77.04	78.36	76.82	77.66	1462597
2017-06-07	78.57	79.92	78.39	79.77	2541573
2017-06-08	80.01	80.54	78.43	79.32	1616905
2017-06-09	79.62	80.12	73.31	75.30	3839591
2017-06-12	73.83	74.84	71.20	73.83	4312287
2017-06-13	75.27	75.40	73.37	74.62	2209289
2017-06-14	75.00	75.57	73.30	74.38	1327629
2017-06-15	72.70	74.73	72.53	74.01	2760858
2017-06-16	73.47	75.07	73.38	74.16	2227978
2017-06-19	74.91	75.58	73.69	74.10	2169766
2017-06-20	74.20	74.83	73.04	73.10	1805478
2017-06-21	73.11	73.83	72.36	73.05	2155863
2017-06-22	73.41	73.76	72.64	73.05	1505702
2017-06-23	72.91	74.24	72.63	72.88	11787817
2017-06-26	73.41	74.24	72.15	73.57	1762896
2017-06-27	73.36	73.63	71.14	71.17	2000980
2017-06-28	71.50	73.32	70.39	73.27	2401163
2017-06-29	72.92	72.92	71.30	72.52	2893512
2017-06-30	72.77	74.28	72.71	73.38	2448771
2017-07-03	73.53	73.93	71.80	72.07	1587564
2017-07-05	72.07	73.79	72.07	73.28	1516810
2017-07-06	72.65	73.86	72.10	73.20	3127122
2017-07-07	73.43	75.10	73.21	74.59	1669083
2017-07-10	74.71	75.24	73.82	74.48	2569399
2017-07-11	74.47	76.35	74.12	75.90	2352629
2017-07-12	76.40	77.64	75.90	77.31	1607200
2017-07-13	77.48	77.72	75.78	76.33	1444049
2017-07-14	76.49	76.95	75.97	76.21	674357
2017-07-17	76.42	76.53	75.81	76.10	973300
2017-07-18	75.94	77.74	75.75	77.47	1383339
2017-07-19	77.81	78.50	76.81	78.43	2015219
2017-07-20	78.29	79.01	77.37	78.03	1209905
2017-07-21	77.65	79.27	77.64	79.25	1416416
2017-07-24	79.27	79.91	79.02	79.67	2802177
2017-07-25	79.70	81.13	79.27	80.85	6770771
2017-07-26	80.94	81.49	80.32	81.46	1446769
2017-07-27	81.80	82.79	78.15	79.71	2798196
2017-07-28	79.07	80.88	78.54	80.10	1502769
2017-07-31	80.36	80.86	79.39	79.48	1056462
2017-08-01	79.79	80.42	79.00	79.93	1207699
2017-08-02	80.43	80.60	78.10	79.39	2508811
2017-08-03	87.24	89.90	86.02	89.09	10940216
2017-08-04	89.50	89.91	86.76	87.71	3212307
2017-08-07	88.17	91.13	87.66	90.52	2450499
2017-08-08	90.31	92.22	90.31	91.52	3326311
2017-08-09	90.00	92.03	89.52	90.97	1470137
2017-08-10	90.39	90.90	88.26	88.32	1851609
2017-08-11	88.10	90.17	88.01	89.30	1100720
2017-08-14	89.96	90.98	89.82	90.71	821147
2017-08-15	91.06	91.28	89.87	90.66	696844
2017-08-16	91.08	92.49	90.51	92.02	1212538
2017-08-17	91.67	92.26	90.81	90.94	947818
2017-08-18	90.82	93.09	90.01	92.07	1174045
2017-08-21	92.08	92.68	91.27	91.98	691472
2017-08-22	92.63	95.11	92.35	94.95	1625379
2017-08-23	94.16	95.16	94.16	94.40	796131
2017-08-24	94.82	95.70	93.69	95.25	1207841
2017-08-25	95.75	96.43	93.89	94.64	1159129
2017-08-28	95.36	96.29	95.26	95.81	1323361
2017-08-29	94.84	96.43	94.64	95.79	704208
2017-08-30	96.11	98.35	95.87	97.65	1403735
2017-08-31	98.00	98.45	97.20	97.79	1229414
2017-09-01	97.77	97.91	95.34	95.88	1758729
2017-09-05	95.68	97.30	94.68	97.09	1748365
2017-09-06	97.52	98.15	95.40	95.82	906010
2017-09-07	96.20	100.15	95.91	99.50	1900931
2017-09-08	100.32	100.59	98.77	99.62	1256461
2017-09-11	100.49	101.40	99.40	100.11	2310723
2017-09-12	100.74	100.97	98.25	99.95	1347271
2017-09-13	99.83	100.14	98.67	98.78	1001903
2017-09-14	98.79	99.90	97.93	99.39	961523
2017-09-15	99.41	100.39	98.88	100.39	2323614
2017-09-18	100.81	101.87	100.72	100.82	1178520
2017-09-19	101.78	102.78	100.60	102.38	1201640
2017-09-20	102.45	103.28	101.25	102.96	1425274
2017-09-21	102.89	102.95	100.51	101.72	1307654
2017-09-22	101.37	103.04	101.07	102.84	1361479
2017-09-25	102.96	103.73	95.94	97.62	4260536
2017-09-26	98.07	98.48	96.78	97.48	2394095
2017-09-27	97.88	100.68	97.88	100.13	1671788
2017-09-28	100.20	101.38	99.21	100.89	1011188
2017-09-29	101.00	102.28	100.74	102.23	2225118
2017-10-02	102.44	103.00	99.86	100.43	1427748
2017-10-03	100.43	101.18	99.90	101.07	1035553
2017-10-04	101.10	103.17	100.00	102.98	1577690
2017-10-05	103.20	104.64	102.29	104.47	1401937
2017-10-06	104.22	107.53	104.22	107.23	1879719
2017-10-09	105.00	105.18	102.47	104.11	2686559
2017-10-10	104.43	104.58	102.08	102.67	1779215
2017-10-11	102.58	104.79	102.31	103.60	1035783
2017-10-12	103.47	104.34	102.79	103.44	882702
2017-10-13	104.19	104.75	103.55	104.58	2090582
2017-10-16	105.00	105.26	104.38	104.78	725114
2017-10-17	104.59	104.82	103.27	103.90	752602
2017-10-18	105.02	105.37	104.10	104.61	892437
2017-10-19	103.59	104.81	102.10	104.56	1132268
2017-10-20	104.98	105.29	104.57	104.93	693466
2017-10-23	105.65	105.87	104.45	105.01	685152
2017-10-24	105.37	105.86	104.87	105.22	1237417
2017-10-25	105.70	105.70	103.31	104.87	1033917
2017-10-26	105.00	105.79	104.24	105.43	839125
2017-10-27	105.90	108.04	105.47	107.84	1384032
2017-10-30	108.49	110.00	108.04	109.71	1663628
2017-10-31	110.01	110.86	108.99	110.65	1755495
2017-11-01	110.91	111.11	108.83	110.56	1684440
2017-11-02	110.39	110.77	108.50	108.50	1361621
2017-11-03	109.54	110.39	108.16	108.93	1957709
2017-11-06	109.46	109.61	106.23	107.00	2484422
2017-11-07	106.64	106.87	103.88	106.39	4612515
2017-11-08	120.00	120.62	116.35	117.65	8317953
2017-11-09	117.10	117.24	113.87	115.16	3152045
2017-11-10	114.91	115.90	114.06	115.68	2089786
2017-11-13	114.69	119.17	114.58	118.26	2736119
2017-11-14	118.25	119.28	117.35	118.88	2160801
2017-11-15	117.90	118.80	116.37	117.37	1730411
2017-11-16	118.95	119.71	118.10	118.90	1836993
2017-11-17	118.68	119.39	116.36	117.82	3142714
2017-11-20	118.10	118.35	117.05	117.40	1125633
2017-11-21	117.95	120.21	117.95	119.02	1561005
2017-11-22	119.20	119.71	117.21	117.94	1341782
2017-11-24	118.03	118.40	117.59	117.88	1101034
2017-11-27	118.00	118.15	116.50	117.79	1604015
2017-11-28	118.34	119.12	116.10	116.19	1790262
2017-11-29	115.37	116.00	108.41	111.45	4408356
2017-11-30	112.44	113.47	110.47	111.55	7184601
2017-12-01	111.05	112.00	107.81	110.76	2968133
2017-12-04	111.28	111.39	99.87	102.11	7430440
2017-12-05	101.43	105.41	100.56	104.19	3928506
2017-12-06	103.61	105.52	103.05	104.89	1935318
2017-12-07	104.72	108.27	104.58	106.54	1973104
2017-12-08	107.62	108.96	106.43	106.81	1726042
2017-12-11	107.00	108.40	105.69	108.23	1656179
2017-12-12	107.95	108.39	107.11	107.62	1271084
2017-12-13	108.00	110.16	106.86	107.74	2093587
2017-12-14	107.33	110.58	107.25	109.02	1918726
2017-12-15	109.49	111.95	109.36	111.19	5777101
2017-12-18	113.80	114.46	108.96	110.32	2541136
2017-12-19	109.77	110.61	108.57	109.28	2286038
2017-12-20	109.86	109.86	107.66	108.75	995670
2017-12-21	108.66	111.16	107.46	110.46	1131619
2017-12-22	110.54	110.76	108.97	109.14	725533
2017-12-26	108.87	109.02	107.68	108.25	612408
2017-12-27	108.61	109.79	107.53	107.80	962790
2017-12-28	108.30	109.81	107.12	109.59	785453
2017-12-29	109.40	110.22	108.25	109.78	1196874
2018-01-02	110.03	113.07	109.55	112.88	1569284
2018-01-03	113.47	114.70	112.74	113.88	1451489
2018-01-04	114.92	115.28	112.59	114.02	1319798
2018-01-05	114.91	117.19	114.28	116.91	1513760
2018-01-08	116.50	120.18	115.11	117.37	1591610
2018-01-09	117.77	118.17	113.76	114.91	1704849
2018-01-10	113.92	115.76	113.15	115.55	1394906
2018-01-11	116.32	118.48	115.40	116.98	1355637
2018-01-12	116.95	118.90	115.85	117.30	1758066
2018-01-16	118.07	118.13	113.10	113.96	2093026
2018-01-17	114.70	116.97	113.72	116.09	1598152
2018-01-18	115.78	118.20	114.46	117.27	1378899
2018-01-19	117.71	118.61	117.23	118.05	1272303
2018-01-22	117.77	119.43	116.92	118.40	1157566
2018-01-23	118.33	118.92	116.41	116.81	2236319
2018-01-24	117.34	117.34	114.54	116.24	1575998
2018-01-25	116.74	117.81	115.47	117.20	905630
2018-01-26	117.97	119.37	116.82	119.37	1215559
2018-01-29	119.00	122.21	118.70	119.29	2162143
2018-01-30	117.50	120.58	116.67	118.31	1611797
2018-01-31	120.99	127.77	120.99	126.67	3753119
2018-02-01	126.85	129.25	119.05	124.64	5069190
2018-02-02	123.13	125.43	120.51	121.67	2256339
2018-02-05	119.86	123.32	116.39	117.33	2631553
2018-02-06	113.00	118.33	113.00	118.27	3545715
2018-02-07	118.77	120.34	116.75	117.19	3554497
2018-02-08	112.00	115.60	103.22	103.51	7893490
2018-02-09	105.50	109.09	102.16	108.45	5299785
2018-02-12	109.29	112.24	108.70	109.93	3251067
2018-02-13	108.53	109.31	106.73	107.78	2091018
2018-02-14	106.98	108.85	106.29	106.56	2541852
2018-02-15	107.59	108.85	105.65	108.16	2555393
2018-02-16	108.11	108.97	106.65	107.04	1858298
2018-02-20	106.44	108.32	106.44	107.48	1230468
2018-02-21	107.60	110.27	107.59	108.54	1784815
2018-02-22	108.99	109.87	108.10	108.63	1114600
2018-02-23	109.57	111.84	108.50	111.65	1422582
2018-02-26	112.60	115.44	112.52	114.58	1979221
2018-02-27	114.32	115.12	112.21	112.23	1039286
2018-02-28	113.55	114.17	111.80	111.87	2039157
2018-03-01	111.61	112.99	106.88	107.54	2372822
2018-03-02	106.84	111.21	105.81	110.77	1768107
2018-03-05	110.03	112.82	109.43	111.93	1388578
2018-03-06	112.38	112.97	109.05	110.71	1820922
2018-03-07	109.62	111.39	108.25	110.94	1977032
2018-03-08	111.61	113.73	110.21	113.58	3161468
2018-03-09	114.48	116.83	113.59	116.61	2377139
2018-03-12	115.85	117.35	113.89	115.74	3859973
2018-03-13	116.50	116.58	111.97	113.49	3629501
2018-03-14	111.58	111.63	106.10	109.23	5457438
2018-03-15	109.35	110.40	107.84	108.90	3535482
2018-03-16	108.94	109.72	106.25	107.29	25385745
2018-03-19	106.28	107.01	102.54	104.50	5002201
2018-03-20	105.34	106.51	104.36	105.24	2894805
2018-03-21	105.01	106.07	103.88	104.73	2053897
2018-03-22	103.40	104.75	102.26	102.39	2658101
2018-03-23	102.29	103.87	99.64	99.70	2202371
2018-03-26	101.78	103.27	101.63	103.10	2499337
2018-03-27	103.63	104.20	97.71	98.04	3719480
2018-03-28	97.69	98.85	95.54	97.46	4249707
2018-03-29	98.09	99.77	95.92	97.78	3102833
2018-04-02	96.32	96.99	93.92	95.92	4120322
2018-04-03	96.65	96.78	93.42	95.86	2327459
2018-04-04	93.49	97.38	92.81	96.96	3135476
2018-04-05	99.20	100.59	97.96	98.63	2863987
2018-04-06	97.87	98.41	93.90	94.63	2005781
2018-04-09	95.21	97.62	95.02	96.51	2168024
2018-04-10	98.52	99.19	96.62	97.64	1986758
2018-04-11	96.76	97.95	96.47	96.62	1235427
2018-04-12	96.82	98.96	96.47	97.84	1580152
2018-04-13	98.81	99.00	96.59	97.19	1398309
2018-04-16	97.93	98.87	97.27	98.47	1004901
2018-04-17	99.54	102.49	99.29	102.21	2053082
2018-04-18	102.16	103.15	100.95	102.50	1477238
2018-04-19	101.61	102.17	99.96	100.77	1297933
2018-04-20	100.46	100.75	97.28	98.38	1753293
2018-04-23	98.56	100.08	97.50	98.12	1247638
2018-04-24	98.79	99.91	95.54	96.38	1428485
2018-04-25	96.53	97.11	94.59	96.22	1444844
2018-04-26	97.10	99.88	97.10	99.19	1617914
2018-04-27	99.97	100.08	97.32	98.63	1064342
2018-04-30	100.42	100.63	98.20	99.71	1297718
2018-05-01	99.37	104.37	99.17	104.30	2736930
2018-05-02	104.05	106.42	103.69	104.88	2586244
2018-05-03	104.25	110.82	98.87	105.10	9052298
2018-05-04	104.04	110.00	104.04	108.76	2369023
2018-05-07	110.28	110.84	107.79	110.20	2127595
2018-05-08	110.42	112.46	109.67	111.30	2659323
2018-05-09	113.13	117.39	111.94	115.99	3122700
2018-05-10	116.68	117.40	115.37	117.06	1971241
2018-05-11	117.15	117.37	115.35	116.09	1931008
2018-05-14	116.94	117.09	113.65	114.40	2438026
2018-05-15	113.22	113.82	111.94	113.47	2339677
2018-05-16	113.51	114.95	112.43	113.07	4140560
2018-05-17	113.33	118.91	112.51	113.88	6114445
2018-05-18	113.00	116.00	112.71	115.81	2533016
2018-05-21	116.57	118.44	113.90	115.96	2436752
2018-05-22	115.96	116.49	113.00	113.24	1274664
2018-05-23	112.10	112.89	111.16	112.60	2144302
2018-05-24	112.41	112.61	109.86	112.07	1544655
2018-05-25	111.87	112.75	111.28	112.02	1058344
2018-05-29	110.80	111.84	109.73	110.78	2132770
2018-05-30	111.52	111.95	109.92	110.63	1207655
2018-05-31	110.89	114.04	110.19	112.08	2182074
2018-06-01	112.55	114.87	111.31	114.59	1482667
2018-06-04	114.26	115.75	112.76	113.68	1416861
2018-06-05	111.30	114.00	111.09	113.26	2375266
2018-06-06	113.92	114.32	112.11	112.59	1338641
2018-06-07	112.60	113.77	111.71	113.42	1175914
2018-06-08	113.07	114.77	112.01	113.42	1248796
2018-06-11	113.78	114.94	112.93	113.32	1079871
2018-06-12	113.33	114.79	113.21	114.70	1675583
2018-06-13	115.00	119.38	115.00	118.46	3050748
2018-06-14	119.21	123.10	118.88	121.84	3060358
2018-06-15	121.87	123.19	120.38	121.51	2539831
2018-06-18	120.86	120.92	119.39	120.69	1309847
2018-06-19	118.91	120.02	116.47	117.83	1464125
2018-06-20	118.89	119.05	117.18	118.01	1390694
2018-06-21	118.05	118.56	115.83	116.50	1164956
2018-06-22	117.00	118.51	115.20	116.96	3053423
2018-06-25	115.64	117.19	113.79	116.73	2475553
2018-06-26	117.70	119.29	115.80	115.91	2101188
2018-06-27	116.41	117.23	113.95	113.96	1603873
2018-06-28	113.95	118.98	113.52	118.06	2195042
2018-06-29	118.82	120.30	118.27	118.36	1633510
2018-07-02	117.87	120.21	117.00	119.87	1155256
2018-07-03	120.00	120.00	117.77	118.15	834095
2018-07-05	119.39	121.00	118.66	120.82	1614153
2018-07-06	120.91	123.63	120.54	123.44	1377983
2018-07-09	124.43	124.43	120.06	121.97	1229963
2018-07-10	121.99	122.37	119.31	121.15	1237061
2018-07-11	120.38	124.34	120.01	122.74	1671246
2018-07-12	123.27	126.57	123.27	126.24	1300043
2018-07-13	126.50	126.75	124.81	126.35	946821
2018-07-16	126.25	126.89	125.67	125.89	1060134
2018-07-17	124.60	127.92	124.51	126.68	1433846
2018-07-18	126.55	127.62	125.85	126.81	1594270
2018-07-19	127.54	128.24	126.61	127.41	1391527
2018-07-20	127.01	128.18	126.09	126.61	2202310
2018-07-23	126.51	127.12	125.11	126.80	1122159
2018-07-24	127.84	127.84	123.41	125.16	2068201
2018-07-25	125.64	128.70	124.55	127.84	1858246
2018-07-26	127.51	127.67	124.89	125.33	1167706
2018-07-27	124.01	125.47	120.99	122.58	2172762
2018-07-30	122.23	122.43	112.55	113.11	3623205
2018-07-31	113.75	115.71	112.43	113.02	2564059
2018-08-01	112.34	115.96	111.92	112.24	2236713
2018-08-02	111.79	113.79	111.07	113.24	3536011
2018-08-03	129.47	130.43	122.09	123.41	7965640
2018-08-06	122.80	123.88	120.00	121.32	2998027
2018-08-07	121.31	122.91	119.86	122.21	1753110
2018-08-08	122.07	125.62	121.16	124.95	2162903
2018-08-09	125.39	125.85	123.86	125.20	1558373
2018-08-10	124.40	130.00	124.40	128.80	2666920
2018-08-13	129.07	131.77	127.91	128.10	1869845
2018-08-14	128.93	130.20	127.13	129.09	1041527
2018-08-15	127.89	128.61	124.45	125.95	2267502
2018-08-16	127.33	127.33	124.89	125.94	1173816
2018-08-17	125.26	126.13	123.60	124.30	1078167
2018-08-20	124.65	125.60	122.29	124.88	1829093
2018-08-21	125.33	126.90	124.37	126.42	1315856
2018-08-22	126.04	130.43	125.90	129.23	1770810
2018-08-23	129.40	131.52	128.14	130.68	2036548
2018-08-24	131.66	134.63	131.27	134.01	1928708
2018-08-27	135.26	135.90	132.74	133.37	1200061
2018-08-28	133.85	134.34	132.12	133.66	988416
2018-08-29	135.22	138.63	134.77	136.09	2015610
2018-08-30	136.00	138.65	134.54	134.64	1853488
2018-08-31	133.57	133.93	130.51	133.56	2403864
2018-09-04	133.18	135.48	131.53	134.53	1172975
2018-09-05	134.30	134.45	127.57	128.90	1698771
2018-09-06	129.80	130.78	127.81	130.35	1351676
2018-09-07	129.43	132.19	128.68	130.54	1378533
2018-09-10	131.60	131.66	128.77	129.16	1340650
2018-09-11	130.50	134.93	128.52	133.92	1654732
2018-09-12	133.74	134.47	131.14	133.48	1079448
2018-09-13	134.35	136.37	133.16	136.26	1101901
2018-09-14	136.75	136.99	133.71	134.11	985195
2018-09-17	134.40	134.66	131.01	131.48	1237205
2018-09-18	131.08	134.54	130.69	132.72	1172948
2018-09-19	132.55	132.60	128.93	130.57	1466312
2018-09-20	131.12	132.50	129.67	130.95	1573806
2018-09-21	132.08	134.18	131.04	132.07	2887054
2018-09-24	131.28	135.67	130.63	134.88	1421388
2018-09-25	135.30	136.34	134.52	135.55	1092361
2018-09-26	136.22	137.23	134.34	134.53	1395852
2018-09-27	134.87	137.61	134.66	137.07	1293486
2018-09-28	137.07	139.60	136.43	137.99	1770849
2018-10-01	138.12	139.91	135.55	137.41	1790146
2018-10-02	138.00	138.00	133.75	134.38	1932302
2018-10-03	135.00	136.27	133.91	136.11	1623579
2018-10-04	135.18	135.76	129.47	131.88	1972621
2018-10-05	132.26	133.80	128.60	130.60	1370131
2018-10-08	129.56	129.99	124.78	126.82	1755039
2018-10-09	126.73	130.00	124.38	127.95	1602341
2018-10-10	129.99	130.25	121.10	122.25	2616700
2018-10-11	122.33	124.91	120.80	122.26	2595083
2018-10-12	126.73	130.90	125.86	129.05	2571846
2018-10-15	128.27	129.43	124.48	127.78	1375632
2018-10-16	129.28	132.36	129.25	132.02	1792282
2018-10-17	132.75	133.66	130.40	132.06	1225262
2018-10-18	131.18	131.18	124.85	126.87	2414493
2018-10-19	127.82	128.90	122.03	122.45	2095198
2018-10-22	122.69	123.06	120.02	120.51	2229849
2018-10-23	117.77	119.43	115.80	118.78	2289281
2018-10-24	118.75	119.63	110.82	110.97	2730029
2018-10-25	116.83	124.98	116.30	120.70	3890904
2018-10-26	116.18	123.46	116.18	120.06	2604371
2018-10-29	122.35	122.83	109.34	111.72	4546442
2018-10-30	121.53	125.49	117.52	124.01	7150992
2018-10-31	125.50	130.01	124.14	128.87	3394471
2018-11-01	129.66	129.95	125.93	128.91	1818048
2018-11-02	128.80	130.16	126.66	128.37	1565621
2018-11-05	128.61	128.99	124.55	126.70	1571338
2018-11-06	125.56	127.29	121.89	123.68	1774801
2018-11-07	126.15	128.14	124.55	125.81	3921002
2018-11-08	129.11	129.98	117.80	119.14	7483993
2018-11-09	115.64	116.39	109.34	113.05	6327750
2018-11-12	111.27	112.22	105.59	109.03	5024698
2018-11-13	109.05	110.95	106.49	107.00	3146041
2018-11-14	107.66	109.75	104.67	106.57	2577431
2018-11-15	105.90	114.41	105.73	113.06	5046948
2018-11-16	111.35	114.66	110.66	113.93	3867005
2018-11-19	115.25	115.50	104.77	106.00	4352928
2018-11-20	100.80	106.83	97.57	104.72	3263337
2018-11-21	107.05	108.49	105.56	106.84	2069114
2018-11-23	105.18	107.48	104.98	105.50	641581
2018-11-26	107.32	110.53	106.25	110.44	1837700
2018-11-27	109.75	111.70	108.25	109.56	1480043
2018-11-28	109.90	111.25	107.77	110.63	2003471
2018-11-29	109.50	112.95	109.17	111.91	1518223
2018-11-30	111.39	112.20	108.90	109.67	2561872
2018-12-03	112.00	112.01	100.96	103.46	8216996
2018-12-04	104.38	106.51	100.50	101.69	3848849
2018-12-06	99.00	106.55	98.00	106.20	3470396
2018-12-07	105.24	108.18	101.71	102.67	2899899
2018-12-10	102.12	105.90	102.11	105.24	1812556
2018-12-11	107.46	107.91	104.58	105.42	3398111
2018-12-12	107.83	108.13	103.48	104.19	3947367
2018-12-13	105.08	106.59	102.91	105.90	2291278
2018-12-14	103.87	105.90	102.24	103.46	1762608
2018-12-17	102.50	105.87	100.44	102.19	1840527
2018-12-18	103.39	104.76	102.51	103.43	1367406
2018-12-19	102.88	107.18	102.12	103.05	1906296
2018-12-20	101.82	104.86	100.57	102.10	2230601
2018-12-21	102.48	104.72	99.91	101.37	3389688
2018-12-24	99.76	101.90	98.50	98.76	1305899
2018-12-26	99.90	104.71	99.64	104.63	2041238
2018-12-27	101.98	106.16	101.17	106.15	2067801
2018-12-28	107.18	107.35	103.51	104.57	1897800
2018-12-31	105.06	105.75	101.96	102.94	2169912
2019-01-02	100.24	104.52	99.04	104.01	1947440
2019-01-03	102.40	103.00	99.11	99.15	2301077
2019-01-04	101.13	103.76	99.66	101.70	3610836
2019-01-07	101.50	104.94	99.29	104.41	2501858
2019-01-08	106.21	109.45	105.25	107.92	2402187
2019-01-09	108.70	109.58	107.19	107.46	1765795
2019-01-10	106.63	110.43	106.20	110.00	1637222
2019-01-11	109.53	111.69	107.80	109.03	1840288
2019-01-14	108.29	108.50	104.37	104.98	4607675
2019-01-15	105.20	107.00	102.53	106.49	4232035
2019-01-16	106.81	107.50	104.58	105.93	2151132
2019-01-17	105.14	106.16	104.42	105.37	1602936
2019-01-18	106.65	108.66	106.32	108.26	2566560
2019-01-22	107.69	108.22	106.72	107.33	1534344
2019-01-23	107.86	108.12	99.72	99.81	3736190
2019-01-24	100.43	102.16	99.85	101.49	1874635
2019-01-25	102.50	104.50	101.02	103.70	1816106
2019-01-28	100.75	102.94	100.15	102.39	1599791
2019-01-29	102.51	102.64	98.50	100.81	1569673
2019-01-30	102.81	102.98	100.95	102.60	1369183
2019-01-31	102.91	106.37	102.78	105.55	1684395
2019-02-01	105.40	106.00	103.53	104.95	1545297
2019-02-04	105.91	107.41	105.46	106.30	1675035
2019-02-05	106.69	109.00	106.65	107.29	3601626
2019-02-06	96.76	99.82	91.49	92.53	18945013
2019-02-07	92.56	98.57	92.00	96.39	7948945
2019-02-08	95.40	97.24	94.38	97.14	4714368
2019-02-11	97.63	97.83	92.84	93.44	4459018
2019-02-12	90.85	90.97	86.90	89.25	10361798
2019-02-13	90.05	92.41	88.89	92.14	5514597
2019-02-14	91.62	94.29	90.65	93.28	3286607
2019-02-15	94.03	94.07	92.28	93.30	2401647
2019-02-19	93.08	93.75	91.84	93.27	1857112
2019-02-20	93.48	93.48	86.91	88.67	6564246
2019-02-21	88.76	89.01	87.01	87.59	2758824
2019-02-22	88.00	88.28	85.96	87.07	2437149
2019-02-25	87.52	87.77	85.57	87.29	2700657
2019-02-26	87.30	88.91	86.44	87.34	2040428
2019-02-27	87.12	88.50	84.41	84.63	3680831
2019-02-28	84.71	87.92	84.56	87.26	3722012
2019-03-01	87.71	88.91	86.93	88.32	2028533
2019-03-04	88.80	89.80	86.32	87.44	2110383
2019-03-05	87.72	87.72	86.22	87.37	1371633
2019-03-06	87.33	88.52	86.96	87.20	1342889
2019-03-07	86.95	88.56	86.17	88.41	1700397
2019-03-08	87.36	87.57	85.83	87.04	2370253
2019-03-11	87.56	90.04	87.27	89.80	2267508
2019-03-12	89.88	90.14	88.93	89.85	2329854
2019-03-13	90.17	96.34	89.54	96.03	7636710
2019-03-14	93.60	93.68	90.78	92.43	3808636
2019-03-15	92.32	94.62	92.32	93.55	2333850
2019-03-18	93.83	94.71	92.62	93.83	1831916
2019-03-19	94.64	96.85	94.47	95.79	2112330
2019-03-20	96.45	97.84	95.53	96.06	2457756
2019-03-21	95.65	99.80	95.60	99.11	2874426
2019-03-22	98.89	100.44	95.80	96.02	1850239
2019-03-25	95.87	96.36	94.51	96.03	1777773
2019-03-26	96.85	98.71	95.90	96.37	2134901
2019-03-27	96.42	96.56	93.78	94.49	1496572
2019-03-28	94.66	96.67	94.10	96.49	1324973
2019-03-29	96.95	97.55	94.05	94.37	2362650
2019-04-01	95.39	96.06	94.39	95.69	1779323
2019-04-02	96.09	97.82	94.73	97.66	2006188
2019-04-03	98.05	99.52	97.72	97.91	1308692
2019-04-04	97.57	97.73	92.93	93.70	3120085
2019-04-05	94.35	95.26	93.68	94.53	1907212
2019-04-08	94.48	94.55	91.40	94.29	1574735
2019-04-09	93.80	94.79	92.94	93.28	1393930
2019-04-10	93.38	95.37	93.38	95.33	1459701
2019-04-11	95.65	96.23	94.80	95.27	1182107
2019-04-12	95.78	95.78	94.00	94.11	1390507
2019-04-15	94.57	96.17	92.58	92.65	2004206
2019-04-16	93.00	93.07	89.62	90.94	2536107
2019-04-17	90.94	91.18	87.97	89.74	2313237
2019-04-18	90.44	91.27	89.43	90.74	1728333
2019-04-22	90.75	91.99	89.89	91.92	1562703
2019-04-23	92.25	94.24	92.10	93.29	1548698
2019-04-24	93.44	93.85	92.90	93.60	848578
2019-04-25	93.44	94.22	92.85	92.90	903486
2019-04-26	93.41	96.34	92.98	96.25	1442613
2019-04-29	96.95	98.37	96.78	97.15	2457808
2019-04-30	97.12	97.99	96.24	96.83	1344056
2019-05-01	98.94	100.34	98.57	99.05	2881606
2019-05-02	99.11	100.88	98.56	99.68	1523226
2019-05-03	100.00	102.38	98.44	101.62	1913890
2019-05-06	99.45	102.15	99.11	101.65	1562806
2019-05-07	100.71	101.43	98.86	99.88	1533135
2019-05-08	102.10	102.40	99.85	101.81	2577277
2019-05-09	100.71	102.90	99.22	102.12	1365448
2019-05-10	101.44	103.68	99.60	103.38	1707961
2019-05-13	101.19	102.03	99.30	100.01	4018546
2019-05-14	101.05	105.97	99.72	103.55	7835476
2019-05-15	102.91	109.44	102.06	107.48	3453462
2019-05-16	107.35	109.36	106.50	107.55	1663649
2019-05-17	106.74	108.49	106.00	106.66	1245057
2019-05-20	105.86	106.08	102.87	102.98	1840044
2019-05-21	103.15	104.10	101.75	103.75	2087676
2019-05-22	103.78	105.38	103.48	104.23	1612353
2019-05-23	103.18	104.76	102.56	104.38	1491985
2019-05-24	104.55	105.61	103.74	105.02	1196733
2019-05-28	105.74	107.49	105.16	106.54	1702826
2019-05-29	105.63	107.75	105.09	107.00	2261058
2019-05-30	107.10	107.71	106.09	106.99	1338071
2019-05-31	106.00	108.83	105.68	108.15	2018386
2019-06-03	106.99	108.26	105.52	105.95	2013335
2019-06-04	108.22	109.00	105.32	108.99	1972193
2019-06-05	110.00	111.71	108.69	111.55	1613056
2019-06-06	111.73	113.70	110.21	110.67	1548582
2019-06-07	111.67	112.62	110.90	111.65	1126044
2019-06-10	112.18	112.74	109.93	111.78	1095305
2019-06-11	112.21	112.82	109.71	110.29	955871
2019-06-12	111.10	111.13	108.43	108.71	1434338
2019-06-13	108.86	111.16	108.71	110.72	999015
2019-06-14	110.50	110.77	108.92	110.36	1074628
2019-06-17	109.92	112.02	109.60	110.29	1157474
2019-06-18	111.50	113.34	110.31	111.02	1257709
2019-06-19	110.74	111.36	108.19	111.02	1085365
2019-06-20	112.05	112.81	110.65	111.54	1003194
2019-06-21	111.37	112.94	111.14	112.64	1448013
2019-06-24	112.71	113.91	111.90	113.83	1205655
2019-06-25	113.94	114.52	112.06	112.81	1310111
2019-06-26	113.18	113.96	111.25	111.55	1359137
2019-06-27	112.00	113.99	111.76	113.39	1279148
2019-06-28	114.03	114.30	111.48	113.53	1551725
2019-07-01	115.00	116.39	113.27	115.96	1598993
2019-07-02	116.61	118.19	115.98	116.91	1214731
2019-07-03	116.74	118.49	116.60	118.07	1087343
2019-07-05	117.25	117.35	115.20	117.23	1108075
2019-07-08	116.81	116.85	113.27	114.75	1295489
2019-07-09	114.17	115.75	113.01	115.09	786514
2019-07-10	115.89	118.58	115.80	117.16	1019367
2019-07-11	115.81	116.61	113.73	116.53	1610796
2019-07-12	116.31	117.06	115.47	116.46	953107
2019-07-15	116.90	117.16	115.54	117.03	788000
2019-07-16	116.83	117.53	115.78	117.45	778431
2019-07-17	117.55	118.60	117.32	117.60	969753
2019-07-18	117.00	118.34	115.76	117.70	1042335
2019-07-19	118.46	118.92	115.91	116.06	738472
2019-07-22	116.66	117.45	116.00	116.66	841438
2019-07-23	117.38	118.20	115.97	118.11	814238
2019-07-24	117.51	119.18	116.54	118.90	946682
2019-07-25	119.02	119.91	117.77	119.25	773656
2019-07-26	120.23	123.46	119.65	121.78	2290560
2019-07-29	122.74	123.73	119.71	123.59	1606663
2019-07-30	121.98	123.74	120.85	123.20	1621013
2019-07-31	123.78	124.70	120.87	122.52	1317981
2019-08-01	121.63	125.54	121.26	122.10	1825131
2019-08-02	121.44	122.16	119.14	121.69	1410009
2019-08-05	119.01	119.86	112.27	115.38	4535878
2019-08-06	124.89	128.50	122.50	124.56	5323559
2019-08-07	123.03	130.00	122.90	129.40	2459304
2019-08-08	130.52	131.53	129.66	131.39	1527232
2019-08-09	131.12	131.50	127.18	128.87	1336764
2019-08-12	127.58	129.51	126.78	127.62	1364561
2019-08-13	126.89	129.36	125.60	127.53	1496003
2019-08-14	125.92	127.66	125.46	126.22	1731428
2019-08-15	126.50	127.42	125.53	126.16	1233491
2019-08-16	126.67	127.62	125.90	127.20	1499173
2019-08-19	129.25	130.98	128.61	129.86	1047518
2019-08-20	129.77	132.21	128.81	131.43	1142133
2019-08-21	132.88	135.70	131.14	134.21	1897651
2019-08-22	134.34	134.49	131.43	132.39	964038
2019-08-23	132.28	132.53	128.44	128.81	1406162
2019-08-26	129.71	130.56	128.09	130.49	1132065
2019-08-27	131.67	132.15	129.86	130.84	989818
2019-08-28	130.78	131.37	128.64	131.22	723345
2019-08-29	132.95	133.46	131.43	132.40	894262
2019-08-30	133.40	134.41	130.65	131.97	1116780
2019-09-03	130.96	132.68	130.74	131.66	1548898
2019-09-04	133.20	134.00	132.28	132.74	1101890
2019-09-05	134.30	134.74	129.94	131.35	1169836
2019-09-06	132.04	132.13	130.66	130.76	843362
2019-09-09	130.82	133.42	129.78	132.17	1396024
2019-09-10	130.98	132.26	126.86	128.40	1863477
2019-09-11	128.62	128.79	121.88	122.62	3296396
2019-09-12	124.37	127.80	124.37	126.24	2774184
2019-09-13	126.55	127.40	125.01	125.10	1919959
2019-09-16	124.20	129.58	123.85	128.63	1240561
2019-09-17	128.71	131.01	127.20	130.91	1352666
2019-09-18	130.72	131.36	126.97	129.76	1060170
2019-09-19	129.56	132.35	129.26	130.59	1119173
2019-09-20	131.57	132.00	129.37	130.56	1180426
2019-09-23	129.21	129.80	125.50	125.73	1932076
2019-09-24	126.12	126.70	124.15	125.08	1411375
2019-09-25	124.01	127.68	123.78	127.24	1138759
2019-09-26	127.15	128.56	126.54	126.77	696934
2019-09-27	127.09	127.42	122.62	123.97	926905
2019-09-30	123.96	125.90	122.82	125.34	829167
2019-10-01	125.20	125.98	122.44	122.91	1510478
2019-10-02	122.27	122.27	118.04	119.66	2148168
2019-10-03	119.67	121.01	118.03	120.50	1266430
2019-10-04	120.40	123.78	117.40	123.33	2200804
2019-10-07	122.98	123.76	121.66	122.99	768290
2019-10-08	119.85	120.81	117.27	119.45	1825121
2019-10-09	120.93	122.85	120.04	121.87	1330623
2019-10-10	121.31	122.53	120.29	122.40	1267013
2019-10-11	123.40	124.34	122.28	122.42	1192113
2019-10-14	122.36	122.51	121.01	121.16	926870
2019-10-15	121.95	124.09	121.70	123.94	1035489
2019-10-16	123.17	123.95	120.25	121.15	1312647
2019-10-17	122.31	123.92	121.88	122.74	763911
2019-10-18	122.83	123.18	120.95	122.73	901691
2019-10-21	123.17	123.88	121.48	123.10	882486
2019-10-22	123.87	124.43	121.77	121.99	1173946
2019-10-23	122.36	123.91	121.46	122.68	912242
2019-10-24	123.60	125.53	123.45	124.34	1148980
2019-10-25	124.38	125.59	123.42	125.33	647462
2019-10-28	125.81	126.35	122.55	122.78	1167276
2019-10-29	122.79	122.79	120.71	121.09	812192
2019-10-30	122.02	123.76	121.11	123.13	878184
2019-10-31	123.01	123.25	119.96	120.35	1226313
2019-11-01	121.28	121.74	116.80	116.90	1984390
2019-11-04	118.27	118.40	116.62	117.20	1692870
2019-11-05	117.99	118.48	116.22	117.25	1492332
2019-11-06	116.99	117.71	115.31	116.68	1491648
2019-11-07	117.86	118.41	115.45	116.91	2795812
2019-11-08	117.69	122.57	116.57	116.96	3429487
2019-11-11	115.99	119.92	115.37	119.65	1814292
2019-11-12	119.22	119.38	117.33	118.99	1622110
2019-11-13	119.56	120.89	118.64	120.27	1340954
2019-11-14	120.18	122.50	119.12	122.30	832923
2019-11-15	122.77	123.86	121.96	123.82	1105586
2019-11-18	123.51	124.03	122.36	123.15	1186924
2019-11-19	123.62	124.09	122.46	123.65	925772
2019-11-20	123.50	124.41	122.57	123.40	1359161
2019-11-21	123.07	123.88	122.01	122.54	964650
2019-11-22	122.20	122.61	117.80	119.48	1419749
2019-11-25	119.88	120.67	118.88	119.36	913518
2019-11-26	119.94	120.70	118.73	120.44	1291131
2019-11-27	120.97	121.73	119.66	121.58	717495
2019-11-29	121.62	122.89	120.74	121.35	400415
2019-12-02	121.59	121.72	119.33	120.73	1137421
2019-12-03	118.93	123.15	118.93	123.11	1689230
2019-12-04	123.95	124.13	121.71	121.96	907742
2019-12-05	121.73	124.06	121.14	123.97	986062
2019-12-06	123.75	124.95	122.85	123.73	1023709
2019-12-09	122.80	122.99	119.22	120.06	1624013
2019-12-10	120.78	122.53	119.51	122.29	1095794
2019-12-11	122.22	123.80	121.17	122.40	728689
2019-12-12	122.14	125.38	121.59	125.27	1517615
2019-12-13	125.17	125.17	121.73	121.82	1299571
2019-12-16	122.41	123.50	121.99	122.71	724474
2019-12-17	122.71	123.29	121.51	122.57	750903
2019-12-18	122.57	122.89	121.34	122.46	1449469
2019-12-19	122.92	122.95	120.91	121.82	1244961
2019-12-20	122.95	124.30	121.54	123.61	2133112
2019-12-23	123.73	124.24	122.09	122.12	818174
2019-12-24	122.59	124.16	122.00	123.93	857478
2019-12-26	123.55	124.34	123.10	123.99	839628
2019-12-27	124.44	124.86	122.85	124.47	543762
2019-12-30	124.47	124.47	122.19	122.35	587783
2019-12-31	122.25	122.79	121.48	122.43	613677
2020-01-02	123.53	123.98	121.40	122.08	1114231
2020-01-03	120.44	122.50	120.28	122.21	729142
2020-01-06	122.02	125.13	121.55	124.69	1678662
2020-01-07	124.59	126.47	123.67	125.51	1179329
2020-01-08	125.96	129.00	124.82	127.82	1665937
2020-01-09	128.72	129.55	127.40	128.02	804294
2020-01-10	127.70	128.53	126.64	126.76	864840
2020-01-13	126.92	128.57	125.18	128.45	1061057
2020-01-14	125.51	127.53	124.56	126.93	1768834
2020-01-15	127.09	128.01	126.05	126.61	592589
2020-01-16	126.85	127.71	126.28	127.64	1041484
2020-01-17	128.42	130.42	127.40	130.01	1948948
2020-01-21	129.07	130.98	127.47	130.39	1398145
2020-01-22	131.45	133.36	129.70	130.11	1023114
2020-01-23	130.44	130.87	128.67	129.07	980762
2020-01-24	128.04	128.17	125.16	125.28	1267946
2020-01-27	122.19	123.96	121.55	123.07	1368576
2020-01-28	123.11	126.69	123.11	125.97	1502400
2020-01-29	126.98	127.05	124.55	125.91	934856
2020-01-30	124.98	127.60	124.94	127.43	1033714
2020-01-31	126.40	126.89	124.27	124.64	1486217
2020-02-03	125.24	126.35	123.85	124.35	1119011
2020-02-04	126.30	127.74	124.80	126.93	1653569
2020-02-05	122.45	123.92	119.31	120.76	2982327
2020-02-06	121.05	128.05	121.05	127.74	3333710
2020-02-07	116.00	117.66	112.58	112.60	8808048
2020-02-10	112.50	112.60	109.09	111.00	4090362
2020-02-11	111.00	112.69	110.00	112.39	2411158
2020-02-12	112.53	115.28	112.01	114.02	3782265
2020-02-13	113.66	114.26	111.15	112.21	2093367
2020-02-14	112.58	114.26	111.77	113.43	1118094
2020-02-18	113.24	114.17	112.51	113.43	1231771
2020-02-19	114.10	114.76	113.47	113.54	1225804
2020-02-20	113.34	115.21	112.75	115.13	1612079
2020-02-21	114.70	116.58	114.04	116.03	2337257
2020-02-24	114.51	116.55	112.74	113.02	1960403
2020-02-25	113.50	114.44	110.59	110.97	2362491
2020-02-26	111.23	112.50	109.45	109.47	2561894
2020-02-27	107.56	111.96	106.22	107.84	2503023
2020-02-28	106.56	109.28	105.27	107.48	3385288
2020-03-02	108.58	112.13	107.92	112.06	2321992
2020-03-03	111.75	115.04	109.81	111.22	2073735
2020-03-04	113.44	119.79	113.44	119.42	2573400
2020-03-05	115.95	119.08	115.10	117.27	2290144
2020-03-06	113.70	118.71	113.47	117.69	2426147
2020-03-09	109.96	118.03	109.17	113.88	2388857
2020-03-10	118.60	118.88	113.30	118.75	2474574
2020-03-11	116.44	119.83	115.85	119.05	2212359
2020-03-12	112.00	116.73	108.35	108.36	3587455
2020-03-13	113.77	116.73	109.42	116.62	2637144
2020-03-16	105.84	115.17	104.95	108.01	2918765
2020-03-17	110.53	117.96	105.15	116.47	2956229
2020-03-18	111.65	120.50	101.80	106.62	4012644
2020-03-19	107.26	108.75	102.97	106.36	2358018
2020-03-20	108.52	110.14	100.00	100.15	4210948
2020-03-23	102.22	111.94	100.35	109.82	2893052
2020-03-24	114.09	117.49	108.39	112.22	2642321
2020-03-25	111.86	115.30	108.00	109.72	3034306
2020-03-26	110.25	115.59	108.61	115.25	2233702
2020-03-27	113.21	114.58	110.00	111.70	1880704
2020-03-30	113.88	119.89	112.89	118.51	3389545
2020-03-31	118.34	120.70	116.29	118.61	3100393
2020-04-01	115.52	123.91	114.66	116.33	3031164
2020-04-02	117.09	120.12	115.49	119.51	1725924
2020-04-03	119.34	121.60	117.77	118.49	1884968
2020-04-06	120.65	122.48	119.01	121.29	1627033
2020-04-07	123.43	123.70	117.20	120.06	2387049
2020-04-08	121.11	122.12	118.71	119.10	1706254
2020-04-09	119.50	121.24	118.41	119.40	1949973
2020-04-13	118.65	120.41	117.27	120.00	1642194
2020-04-14	124.26	125.67	122.69	122.78	3199907
2020-04-15	122.49	126.80	121.74	123.50	3584860
2020-04-16	124.36	127.27	122.82	126.82	4626529
2020-04-17	125.98	126.25	121.00	124.44	3703551
2020-04-20	124.24	125.66	123.11	125.35	1881903
2020-04-21	126.04	128.08	123.38	125.73	2502898
2020-04-22	126.69	128.06	123.46	127.44	1938174
2020-04-23	127.57	127.99	124.12	124.55	1485565
2020-04-24	125.44	127.98	124.65	127.88	1138676
2020-04-27	128.22	129.34	125.27	125.93	1236680
2020-04-28	125.46	125.66	120.42	120.51	1654971
2020-04-29	120.55	122.17	118.01	121.18	1492530
2020-04-30	120.94	122.05	119.37	121.05	1210545
2020-05-01	119.22	123.48	119.22	122.65	1428310
2020-05-04	123.61	125.71	122.86	124.91	1527695
2020-05-05	126.11	126.79	124.13	125.28	1578279
2020-05-06	126.57	128.86	125.61	127.73	1363255
2020-05-07	128.88	130.55	128.02	128.78	1442581
2020-05-08	129.37	130.78	127.70	129.85	1316951
2020-05-11	130.00	134.80	129.66	132.59	2106612
2020-05-12	133.37	135.02	131.31	131.62	1448027
2020-05-13	132.20	133.89	129.58	131.38	1517999
2020-05-14	130.94	131.64	128.56	131.53	1165249
2020-05-15	129.71	133.54	129.50	132.54	1749280
2020-05-18	133.25	135.94	130.25	135.53	2696368
2020-05-19	136.34	143.22	136.34	142.24	3226950
2020-05-20	143.84	149.28	143.83	146.84	7065886
2020-05-21	142.14	147.75	137.13	138.19	7409571
2020-05-22	139.65	141.50	138.63	140.51	2233802
2020-05-26	142.44	142.75	129.81	130.20	5916671
2020-05-27	130.44	134.70	126.56	134.52	5231774
2020-05-28	133.92	136.55	133.57	134.07	2347724
2020-05-29	135.03	137.23	132.71	136.17	4594637
2020-06-01	135.62	136.59	134.25	136.22	1934658
2020-06-02	135.04	135.76	132.34	134.60	1801228
2020-06-03	134.00	134.01	128.26	129.30	3076104
2020-06-04	129.11	130.29	125.78	127.59	2646959
2020-06-05	125.26	129.01	124.86	128.91	3317977
2020-06-08	127.24	134.98	125.78	134.80	2954775
2020-06-09	134.97	136.95	132.53	134.41	1702186
2020-06-10	135.70	139.42	135.19	137.31	2133063
2020-06-11	137.12	138.08	134.06	134.92	1922695
2020-06-12	137.59	137.81	130.99	134.00	2586425
2020-06-15	134.14	137.94	133.88	137.15	2111496
2020-06-16	137.92	138.69	135.07	135.67	1408799
2020-06-17	136.16	139.84	136.16	138.92	2007123
2020-06-18	139.76	141.63	139.00	141.25	1108481
2020-06-19	142.32	142.95	139.46	142.61	2895152
2020-06-22	141.98	143.20	139.94	141.14	1587820
2020-06-23	141.70	145.42	141.58	143.37	1283035
2020-06-24	142.87	143.44	137.40	139.87	1480045
2020-06-25	140.59	140.76	137.31	140.40	1282118
2020-06-26	140.50	141.94	137.54	141.18	3061660
2020-06-29	141.93	142.01	136.81	137.79	1555337
2020-06-30	138.37	140.78	138.13	139.57	3111715
2020-07-01	138.40	144.56	137.50	144.11	2025649
2020-07-02	145.01	146.09	143.51	144.40	1578788
2020-07-06	145.00	147.80	144.34	145.68	2321303
2020-07-07	146.05	149.87	145.68	147.27	1680554
2020-07-08	148.74	148.75	145.48	147.82	1557165
2020-07-09	149.00	151.32	148.24	150.76	1151597
2020-07-10	150.85	154.88	150.23	153.91	1313574
2020-07-13	154.46	155.99	146.15	146.82	1671461
2020-07-14	145.51	151.28	144.14	151.05	1284194
2020-07-15	150.02	152.05	147.95	151.28	1499769
2020-07-16	150.52	151.17	148.12	150.31	786833
2020-07-17	150.68	151.14	148.71	150.58	1055409
2020-07-20	151.14	155.21	150.88	154.70	846468
2020-07-21	155.63	156.32	152.45	153.06	850824
2020-07-22	153.58	155.48	153.09	154.05	717812
2020-07-23	155.51	155.88	151.02	151.48	895877
2020-07-24	150.04	156.68	148.88	156.02	1641874
2020-07-27	157.16	160.26	156.67	159.24	1144303
2020-07-28	158.11	158.94	156.02	156.41	732518
2020-07-29	157.56	159.24	156.86	157.82	686656
2020-07-30	156.72	160.55	155.92	159.56	954771
2020-07-31	163.92	164.11	160.07	164.02	1762326
2020-08-03	165.64	169.19	164.25	167.69	3615007
2020-08-04	175.69	180.61	172.06	177.52	4555512
2020-08-05	175.62	177.06	171.34	176.02	1646754
2020-08-06	176.31	177.89	174.11	177.34	1153216
2020-08-07	175.32	176.55	171.65	174.96	1280367
2020-08-10	175.10	175.50	171.87	174.73	1011668
2020-08-11	173.76	173.76	165.34	167.11	1829914
2020-08-12	167.02	170.26	166.14	168.11	1235401
2020-08-13	169.22	172.48	169.13	171.28	784913
2020-08-14	173.26	175.52	172.21	173.41	1085791
2020-08-17	175.72	175.86	173.81	175.21	641973
2020-08-18	175.70	177.53	173.52	176.98	827994
2020-08-19	175.84	176.86	171.55	172.63	1416370
2020-08-20	172.00	175.51	172.00	174.43	1148944
2020-08-21	175.05	175.05	171.84	173.14	1093178
2020-08-24	173.14	174.72	170.56	172.55	916248
2020-08-25	171.99	173.93	170.72	173.02	700608
2020-08-26	173.30	175.58	172.70	175.39	892913
2020-08-27	175.12	175.60	171.17	172.67	1591296
2020-08-28	173.13	174.07	170.46	171.06	858383
2020-08-31	170.68	172.85	169.57	171.19	918576
2020-09-01	171.78	174.14	171.05	172.50	913476
2020-09-02	172.96	174.16	170.26	172.83	1296345
2020-09-03	171.51	171.80	164.52	166.60	1511985
2020-09-04	163.96	165.57	157.24	161.71	1507887
2020-09-08	157.06	159.63	153.30	156.22	2165609
2020-09-09	159.66	160.36	156.12	158.59	1457390
2020-09-10	158.50	161.36	153.61	154.32	1137512
2020-09-11	156.81	156.81	151.63	153.53	1176587
2020-09-14	155.19	157.65	154.32	156.48	1022137
2020-09-15	157.53	161.41	157.32	160.59	1071465
2020-09-16	160.86	162.98	156.49	157.07	1052599
2020-09-17	153.59	159.47	153.59	159.45	1310400
2020-09-18	161.03	161.25	157.37	158.49	1892429
2020-09-21	157.06	164.73	157.01	164.34	1508655
2020-09-22	166.25	166.86	161.36	166.22	1053705
2020-09-23	165.58	166.31	161.89	162.31	996830
2020-09-24	160.27	165.93	160.27	163.29	768071
2020-09-25	162.57	166.47	161.50	165.78	829785
2020-09-28	167.37	167.95	164.82	167.46	979155
2020-09-29	166.60	167.35	163.91	164.34	1216251
2020-09-30	164.79	166.25	162.81	165.22	929057
2020-10-01	166.48	168.03	165.68	166.11	1047402
2020-10-02	162.62	164.20	157.82	160.15	1255772
2020-10-05	161.93	164.96	161.18	164.76	853662
2020-10-06	164.90	167.00	161.40	162.20	1064440
2020-10-07	162.56	163.53	159.49	160.96	985024
2020-10-08	162.46	162.92	159.07	160.42	905149
2020-10-09	161.13	162.70	160.76	161.64	611863
2020-10-12	164.94	168.27	163.93	167.14	1785214
2020-10-13	167.28	170.12	164.66	169.16	1369156
2020-10-14	170.41	170.99	166.30	168.94	1124277
2020-10-15	166.35	168.50	165.05	168.03	883561
2020-10-16	169.00	170.80	167.84	168.22	2043871
2020-10-19	170.52	172.00	164.42	165.53	1005370
2020-10-20	166.70	167.11	164.03	164.44	1003305
2020-10-21	165.75	166.61	163.51	164.55	782640
2020-10-22	164.28	164.55	159.48	163.29	1387453
2020-10-23	164.29	164.75	161.81	164.43	646360
2020-10-26	163.96	166.66	162.03	165.05	829961
2020-10-27	166.30	167.89	165.15	167.36	722247
2020-10-28	165.98	166.76	163.53	164.39	845327
2020-10-29	164.66	165.61	160.50	162.77	1257438
2020-10-30	162.46	162.77	153.94	154.92	1680471
2020-11-02	156.84	157.11	151.00	154.03	1126964
2020-11-03	154.78	160.19	154.20	158.88	1163632
2020-11-04	161.63	166.59	161.19	163.72	1301471
2020-11-05	167.10	171.54	164.65	168.68	2130973
2020-11-06	172.78	179.46	164.24	175.19	3181975
2020-11-09	169.50	169.84	156.16	159.99	3189335
2020-11-10	157.76	157.98	152.88	154.89	3031973
2020-11-11	157.21	161.81	156.51	161.57	1534723
2020-11-12	162.20	163.99	159.58	160.22	1411240
2020-11-13	160.20	162.89	159.40	161.83	1148761
2020-11-16	161.35	162.65	159.56	162.39	1047340
2020-11-17	162.35	164.95	161.79	162.20	946288
2020-11-18	161.88	163.32	159.84	161.56	985589
2020-11-19	160.20	168.07	159.55	165.58	1688317
2020-11-20	165.99	172.53	165.23	170.05	1456159
2020-11-23	170.05	171.59	166.89	171.19	1138935
2020-11-24	171.10	171.27	167.29	169.83	1222728
2020-11-25	170.55	174.44	170.55	173.98	889221
2020-11-27	175.87	177.94	174.35	176.41	615069
2020-11-30	176.78	181.71	175.14	180.51	2667041
2020-12-01	181.50	181.50	175.25	180.06	1151453
2020-12-02	178.95	181.48	177.79	181.30	703129
2020-12-03	181.33	184.43	180.22	180.76	950903
2020-12-04	180.10	181.65	178.89	180.73	1126572
2020-12-07	181.38	184.70	180.77	183.39	1335673
2020-12-08	184.41	186.73	182.44	183.60	1785117
2020-12-09	181.25	185.14	181.00	183.68	1305966
2020-12-10	182.83	188.54	182.35	187.82	1507688
2020-12-11	188.19	191.00	186.84	190.21	1585787
2020-12-14	193.38	203.69	193.00	195.20	3660294
2020-12-15	195.99	197.19	193.63	194.70	2440311
2020-12-16	194.54	197.88	193.75	195.12	2920387
2020-12-17	197.01	197.45	191.76	197.40	2128510
2020-12-18	197.99	205.84	197.40	203.39	5178457
2020-12-21	203.96	204.42	198.28	201.77	1087656
2020-12-22	202.74	204.16	200.58	201.86	706256
2020-12-23	202.80	203.44	199.93	201.82	684461
2020-12-24	202.47	204.44	201.49	202.50	211642
2020-12-28	204.79	204.79	200.55	201.12	631552
2020-12-29	202.15	204.86	200.94	202.45	879217
2020-12-30	203.98	209.26	202.17	206.35	1524234
2020-12-31	207.00	207.98	206.06	207.79	643956
2021-01-04	208.67	208.67	199.04	201.85	1850023
2021-01-05	202.11	205.08	200.12	204.74	877975
2021-01-06	202.45	206.64	199.90	201.53	1140658
2021-01-07	204.39	208.61	203.20	208.01	944395
2021-01-08	209.07	211.44	207.63	210.43	899756
2021-01-11	208.48	209.13	206.08	206.54	840621
2021-01-12	206.82	207.13	198.86	199.15	1596781
2021-01-13	198.45	202.39	197.00	199.50	1281440
2021-01-14	199.16	201.35	194.53	195.47	1407870
2021-01-15	195.70	197.95	191.81	196.28	1688228
2021-01-19	195.85	200.03	195.25	198.73	1679243
2021-01-20	201.03	207.37	199.84	207.05	1727152
2021-01-21	207.43	208.72	203.42	205.56	890308
2021-01-22	204.92	206.70	202.79	204.66	906571
2021-01-25	207.77	208.71	201.67	203.99	787415
2021-01-26	203.77	204.08	199.29	199.78	856156
2021-01-27	200.28	201.07	193.75	195.38	1284932
2021-01-28	195.48	203.00	195.48	200.30	1160940
2021-01-29	198.84	204.24	198.61	200.45	1000148
2021-02-01	201.79	203.91	198.95	200.94	1067939
2021-02-02	203.54	208.15	201.31	207.11	1122277
2021-02-03	207.55	207.67	201.80	202.40	866988
2021-02-04	202.71	205.56	200.75	201.49	813238
2021-02-05	206.27	211.40	205.61	207.49	1586630
2021-02-08	210.48	214.91	209.44	213.34	3019376
2021-02-09	202.69	203.86	197.65	200.31	5865979
2021-02-10	202.51	203.75	198.50	199.82	2599374
2021-02-11	201.69	201.73	196.00	197.12	1442979
2021-02-12	196.50	200.28	194.72	199.86	1264802
2021-02-16	200.73	201.00	194.45	195.79	1534214
2021-02-17	194.63	196.17	191.10	195.93	1068979
2021-02-18	192.64	196.77	192.56	196.23	808747
2021-02-19	197.95	198.13	193.77	194.86	1087800
2021-02-22	191.62	195.40	189.52	189.85	1705417
2021-02-23	184.05	187.14	181.11	185.95	2062576
2021-02-24	184.80	187.43	182.38	186.99	1219046
2021-02-25	186.39	188.50	181.93	184.68	1217713
2021-02-26	185.38	186.99	182.38	184.46	1476486
2021-03-01	186.00	188.20	185.17	187.45	673175
2021-03-02	188.45	190.81	186.31	188.17	1086999
2021-03-03	188.20	188.20	179.11	180.15	1178220
2021-03-04	178.98	180.72	170.28	174.03	1624904
2021-03-05	173.28	173.84	168.34	170.81	2226729
2021-03-08	170.18	171.21	161.33	161.62	2608628
2021-03-09	169.00	169.90	166.67	168.57	1972516
2021-03-10	170.34	171.40	163.00	164.82	1194644
2021-03-11	168.94	171.52	167.80	170.61	1022050
2021-03-12	169.14	170.64	166.39	170.25	642119
2021-03-15	171.77	171.77	167.92	169.17	828041
2021-03-16	172.00	174.52	169.75	173.01	1716604
2021-03-17	171.45	171.81	165.50	168.91	1611711
2021-03-18	167.89	170.42	166.56	167.22	2267604
2021-03-19	169.17	171.49	168.08	169.74	1804511
2021-03-22	171.29	173.40	170.87	171.88	1127459
2021-03-23	172.33	177.08	171.56	173.85	1622670
2021-03-24	174.49	174.49	169.33	170.26	1126541
2021-03-25	169.59	170.49	167.11	169.79	806187
2021-03-26	169.21	174.39	168.76	174.29	1066128
2021-03-29	173.12	177.48	172.81	176.29	1208609
2021-03-30	176.17	177.37	174.86	177.09	2053194
2021-03-31	177.39	178.49	176.51	176.70	1134163
2021-04-01	177.73	180.43	177.68	180.15	1211557
2021-04-05	180.59	184.34	178.77	183.38	1330146
2021-04-06	183.31	185.29	182.78	184.00	1198113
2021-04-07	184.08	185.06	182.51	183.65	875812
2021-04-08	185.76	186.21	182.13	183.60	1020362
2021-04-09	183.57	184.48	180.55	184.02	850926
2021-04-12	182.35	182.95	180.70	182.76	861751
2021-04-13	184.37	185.63	181.64	182.66	1041895
2021-04-14	183.63	184.83	180.79	181.44	841181
2021-04-15	181.11	183.21	180.50	182.50	857062
2021-04-16	182.75	182.75	177.67	178.80	1137547
2021-04-19	178.25	179.51	176.11	177.91	873775
2021-04-20	178.57	178.57	175.90	177.90	865161
2021-04-21	176.61	177.18	174.05	176.45	1269380
2021-04-22	176.37	179.70	176.37	178.38	993209
2021-04-23	178.35	179.46	174.76	176.19	1125183
2021-04-26	175.48	177.49	174.63	176.43	759640
2021-04-27	176.81	177.36	173.38	174.28	1067646
2021-04-28	175.78	176.12	173.32	174.38	1150404
2021-04-29	175.30	176.79	174.11	176.47	940255
2021-04-30	174.53	176.44	174.11	175.38	672135
2021-05-03	175.30	176.29	169.91	170.30	1198491
2021-05-04	168.35	169.33	164.21	167.53	1469783
2021-05-05	168.20	171.32	167.00	167.47	1084096
2021-05-06	166.74	168.98	166.10	168.64	1081253
2021-05-07	170.23	171.49	169.09	170.07	822267
2021-05-10	169.46	171.43	166.92	169.02	1274644
2021-05-11	166.47	169.25	166.47	167.99	1176377
2021-05-12	166.58	167.48	162.35	164.26	1038645
2021-05-13	164.08	165.49	161.70	162.74	813081
2021-05-14	164.80	167.41	163.53	166.99	1523988
2021-05-17	166.12	169.05	165.67	168.22	1289661
2021-05-18	168.67	171.42	166.72	167.69	3686989
2021-05-19	171.00	179.90	170.79	179.35	4221579
2021-05-20	179.95	188.34	179.60	185.08	2254070
2021-05-21	185.84	187.48	184.17	184.36	1365405
2021-05-24	184.36	186.80	184.25	185.02	1015062
2021-05-25	186.00	186.33	183.55	184.62	807517
2021-05-26	185.48	188.36	184.60	185.67	816901
2021-05-27	184.75	187.16	183.58	186.48	1549801
2021-05-28	186.28	187.68	185.29	185.56	753561
2021-06-01	186.83	187.24	182.53	182.76	1127781
2021-06-02	181.06	182.51	176.04	176.91	1732638
2021-06-03	178.51	179.86	176.53	177.73	1268286
2021-06-04	178.54	184.94	178.11	184.45	1321700
2021-06-07	183.38	185.43	183.38	184.26	1396810
2021-06-08	184.93	186.59	184.37	184.83	891936
2021-06-09	184.94	186.65	182.90	183.59	942593
2021-06-10	183.41	185.42	182.61	184.97	913939
2021-06-11	184.77	186.64	183.94	186.42	660886
2021-06-14	186.50	187.90	185.46	186.75	853698
2021-06-15	186.35	186.41	178.04	178.60	1498071
2021-06-16	177.00	177.53	168.96	171.65	3117682
2021-06-17	170.81	173.44	169.93	170.50	1400874
2021-06-18	170.85	172.00	168.68	171.28	1601753
2021-06-21	171.85	174.32	169.44	173.47	1290175
2021-06-22	173.73	175.25	172.93	174.23	1083104
2021-06-23	173.79	173.87	170.13	171.88	1300493
2021-06-24	174.27	175.98	173.70	175.06	1375150
2021-06-25	175.49	176.10	173.39	173.82	3315251
2021-06-28	175.26	178.95	174.97	178.09	1525386
2021-06-29	178.01	179.05	176.16	178.10	818138
2021-06-30	177.80	178.78	176.35	177.02	1013691
2021-07-01	177.53	179.84	176.61	178.97	1052514
2021-07-02	180.30	180.97	176.03	177.30	737802
2021-07-06	177.40	177.84	171.63	174.07	1176441
2021-07-07	174.37	175.06	172.64	173.69	712891
2021-07-08	171.40	171.83	170.08	170.67	940525
2021-07-09	170.67	171.17	169.18	170.37	917430
2021-07-12	172.37	173.48	171.48	172.10	875346
2021-07-13	172.58	175.25	172.09	173.55	1207447
2021-07-14	173.87	174.55	170.02	171.88	692674
2021-07-15	171.66	171.72	167.06	168.24	1030574
2021-07-16	168.26	170.90	168.26	170.52	899836
2021-07-19	169.94	172.23	166.61	168.96	2109719
2021-07-20	170.91	171.10	167.97	170.02	861594
2021-07-21	170.47	171.57	170.14	170.90	903476
2021-07-22	170.68	171.59	169.20	171.28	606248
2021-07-23	171.15	174.09	169.27	173.29	1253479
2021-07-26	173.70	173.70	171.12	172.90	816851
2021-07-27	172.84	173.26	164.63	167.50	1481618
2021-07-28	168.65	173.11	168.17	171.28	1153488
2021-07-29	171.20	172.99	168.85	169.99	1037646
2021-07-30	168.97	174.20	168.58	173.42	1940968
2021-08-02	175.67	176.82	173.01	173.21	2372588
2021-08-03	162.99	162.99	155.40	159.86	5935523
2021-08-04	161.08	163.62	158.14	158.75	2136380
2021-08-05	158.83	159.07	155.71	156.78	2643162
2021-08-06	156.31	159.78	156.03	158.30	2280044
2021-08-09	158.28	161.60	158.23	160.57	1145469
2021-08-10	160.56	161.16	159.09	159.68	1113584
2021-08-11	161.13	161.29	158.76	159.93	1068738
2021-08-12	158.75	160.87	158.28	160.37	1116473
2021-08-13	161.06	162.66	159.96	160.35	926101
2021-08-16	159.15	160.60	158.98	160.35	816112
2021-08-17	159.37	163.63	158.45	163.47	1311509
2021-08-18	163.65	164.87	161.55	161.62	1164332
2021-08-19	161.39	163.79	160.76	162.27	767290
2021-08-20	161.98	163.69	159.41	160.96	1040395
2021-08-23	161.12	163.93	160.43	163.36	782379
2021-08-24	164.16	164.56	163.12	163.82	677592
2021-08-25	164.07	164.62	160.50	160.66	893361
2021-08-26	160.62	160.96	158.56	158.88	916271
2021-08-27	159.34	161.30	158.67	160.03	1524927
2021-08-30	158.99	159.57	156.62	158.14	1106368
2021-08-31	158.83	161.99	158.25	161.22	1257557
2021-09-01	162.35	163.43	160.15	161.93	878747
2021-09-02	162.55	163.69	161.63	162.03	730473
2021-09-03	161.72	162.13	160.35	160.56	559480
2021-09-07	160.70	161.04	158.09	159.11	795458
2021-09-08	159.36	160.18	157.57	159.45	605562
2021-09-09	158.27	158.88	156.70	157.03	833682
2021-09-10	153.10	156.00	151.71	153.94	2895720
2021-09-13	154.63	156.40	152.28	152.93	1144795
2021-09-14	152.54	153.54	151.39	152.15	1351017
2021-09-15	152.14	153.85	150.41	152.69	1068353
2021-09-16	152.11	153.21	151.32	151.89	862973
2021-09-17	149.49	151.99	148.87	151.66	2075042
2021-09-20	150.32	151.95	147.12	148.84	1030442
2021-09-21	149.19	149.22	145.60	145.72	1040683
2021-09-22	145.91	147.10	144.58	145.25	1650559
2021-09-23	147.53	149.21	145.75	146.68	1180709
2021-09-24	146.52	148.07	145.77	147.36	1024128
2021-09-27	146.88	148.87	145.42	148.65	1048829
2021-09-28	148.29	152.15	148.16	149.11	1867137
2021-09-29	148.74	152.70	148.50	151.60	1429057
2021-09-30	152.72	155.36	152.49	154.07	1480357
2021-10-01	154.38	160.03	151.86	158.54	1868833
2021-10-04	157.72	157.91	155.41	157.13	991918
2021-10-05	157.18	162.28	156.98	162.02	1712487
2021-10-06	161.53	166.28	160.47	165.44	2267607
2021-10-07	166.10	172.23	165.95	170.77	1926993
2021-10-08	171.36	175.55	169.12	173.69	1824816
2021-10-11	173.32	173.92	169.78	170.72	1137501
2021-10-12	171.27	172.41	170.09	171.35	652348
2021-10-13	171.58	172.34	170.24	170.60	940776
2021-10-14	171.17	172.10	168.46	169.38	933299
2021-10-15	169.54	172.70	169.02	170.56	1057553
2021-10-18	170.54	172.94	169.38	171.75	607717
2021-10-19	172.38	173.81	171.08	172.04	925704
2021-10-20	172.69	174.87	171.52	173.50	628763
2021-10-21	173.93	182.74	173.08	182.06	1949120
2021-10-22	181.76	182.50	178.52	180.75	1206998
2021-10-25	180.33	183.13	179.07	182.99	806399
2021-10-26	183.46	184.74	181.13	182.54	761035
2021-10-27	182.66	183.93	180.02	180.91	887380
2021-10-28	180.26	187.13	177.50	181.11	1628712
2021-10-29	181.35	184.47	179.74	181.00	1075629
2021-11-01	181.51	185.22	181.22	183.80	1518574
2021-11-02	183.00	184.38	181.60	183.94	1083152
2021-11-03	181.21	184.79	179.60	184.16	1691964
2021-11-04	189.01	193.34	186.42	192.91	2941937
2021-11-05	192.26	195.83	185.67	187.20	1736205
2021-11-08	187.50	187.55	181.68	185.14	1219231
2021-11-09	186.99	189.89	185.92	186.81	873570
2021-11-10	186.29	186.29	181.07	182.75	1021875
2021-11-11	183.19	186.44	182.59	185.71	775035
2021-11-12	185.63	189.51	183.45	187.83	1116344
2021-11-15	185.19	185.19	174.82	177.60	2128272
2021-11-16	177.81	181.45	177.60	179.69	1441618
2021-11-17	178.99	180.52	176.28	177.04	1490015
2021-11-18	176.91	176.99	171.44	174.00	1562668
2021-11-19	175.82	177.14	170.27	170.50	1651755
2021-11-22	170.26	170.52	164.22	164.91	1660418
2021-11-23	164.27	166.91	162.21	165.13	1172319
2021-11-24	164.50	165.16	162.47	164.31	858362
2021-11-26	166.70	171.79	166.29	169.66	1308098
2021-11-29	168.72	171.45	164.56	169.60	1153379
2021-11-30	170.15	171.77	165.39	165.88	2341474
2021-12-01	165.80	168.43	160.23	160.35	824039
2021-12-02	159.54	163.74	159.50	161.38	1215352
2021-12-03	161.48	165.99	159.83	165.78	1344420
2021-12-06	165.50	165.69	162.20	164.40	969504
2021-12-07	166.36	168.91	165.50	167.29	1067961
2021-12-08	166.91	171.08	165.56	170.55	1082560
2021-12-09	170.76	173.20	165.12	166.38	845694
2021-12-10	166.38	167.03	163.35	165.60	632598
2021-12-13	165.60	166.69	164.01	166.26	768811
2021-12-14	164.36	167.76	163.48	167.63	676598
2021-12-15	167.63	171.52	165.72	171.15	839813
2021-12-16	171.15	174.09	169.20	172.74	1106447
2021-12-17	171.95	178.44	171.46	175.74	3029834
2021-12-20	174.70	179.04	173.61	178.35	1107305
2021-12-21	178.24	179.97	176.44	179.44	869949
2021-12-22	179.79	180.37	176.39	177.62	1078794
2021-12-23	177.94	178.51	176.36	177.96	621291
2021-12-27	178.03	179.69	177.35	179.56	582545
2021-12-28	179.74	181.82	178.44	179.39	600773
2021-12-29	179.78	180.34	178.51	180.30	514943
2021-12-30	180.35	181.75	179.61	180.83	665070
2021-12-31	180.52	181.68	177.38	177.72	858700
2022-01-03	176.84	178.92	173.55	178.61	1335566
2022-01-04	177.93	182.25	175.26	181.90	1242459
2022-01-05	181.63	181.63	171.53	171.85	1701125
2022-01-06	169.46	172.00	164.37	164.61	1430335
2022-01-07	162.79	165.68	161.60	164.60	941614
2022-01-10	147.50	150.60	138.19	142.99	9883120
2022-01-11	141.29	149.25	141.29	148.42	7451585
2022-01-12	149.65	157.67	149.52	156.06	4328341
2022-01-13	156.51	156.59	154.03	154.83	2860947
2022-01-14	154.19	154.46	149.41	152.58	2748894
2022-01-18	157.36	160.85	152.79	154.04	5849651
2022-01-19	155.50	167.95	155.20	163.36	4733823
2022-01-20	164.59	168.98	163.35	164.46	2231677
2022-01-21	164.46	169.08	163.50	164.76	2760200
2022-01-24	162.86	165.19	157.40	164.99	2750708
2022-01-25	161.99	164.87	158.29	158.39	1455705
2022-01-26	159.17	160.25	156.56	157.92	2871460
2022-01-27	158.80	159.05	155.06	157.25	2368590
2022-01-28	158.54	159.27	154.26	158.74	3444783
2022-01-31	160.00	169.99	158.48	163.34	3401354
2022-02-01	163.96	164.27	158.10	160.25	1554790
2022-02-02	159.67	165.97	158.39	165.05	2078488
2022-02-03	162.95	165.86	162.09	163.02	1602396
2022-02-04	161.78	175.64	159.23	175.00	5633194
2022-02-07	175.00	176.61	173.57	175.10	3472461
2022-02-08	169.95	178.50	169.60	172.20	3851024
2022-02-09	173.48	173.62	168.91	172.34	1692723
2022-02-10	170.25	177.71	169.48	173.15	1534491
2022-02-11	173.42	174.76	170.70	171.48	1360608
2022-02-14	171.79	171.86	167.01	167.07	1181968
2022-02-15	167.71	170.77	167.34	168.93	1813927
2022-02-16	168.25	168.25	162.94	166.09	2483005
2022-02-17	165.26	166.15	161.88	162.13	1494418
2022-02-18	162.33	162.93	158.35	158.50	1591702
2022-02-22	157.57	160.18	157.54	158.28	1480878
2022-02-23	158.94	161.10	157.66	157.82	1738166
2022-02-24	154.55	163.39	153.97	163.38	1678369
2022-02-25	165.24	166.38	161.14	165.28	1557922
2022-02-28	163.53	165.09	160.87	162.00	2114131
2022-03-01	163.35	164.00	158.00	159.80	1446879
2022-03-02	160.42	161.64	159.63	160.86	1561320
2022-03-03	161.44	161.44	157.28	158.20	1583833
2022-03-04	158.71	158.99	155.40	158.01	3267657
2022-03-07	158.00	162.40	157.11	158.00	2015618
2022-03-08	158.23	158.50	152.98	156.10	2469191
2022-03-09	158.00	161.22	157.54	158.32	1322157
2022-03-10	157.12	158.52	155.51	158.29	1828464
2022-03-11	158.74	158.99	153.47	153.49	965315
2022-03-14	153.00	153.12	141.60	141.82	4480115
2022-03-15	140.95	143.81	133.54	142.88	3258978
2022-03-16	143.57	148.81	141.95	148.79	2097322
2022-03-17	148.39	150.06	145.08	149.51	1534766
2022-03-18	149.41	153.20	147.93	151.37	1889388
2022-03-21	150.22	152.82	149.47	151.22	1335376
2022-03-22	151.44	154.48	150.62	152.29	1485579
2022-03-23	150.82	152.53	149.08	149.40	1295521
2022-03-24	150.39	150.68	148.70	150.50	1038243
2022-03-25	150.36	154.54	148.51	154.50	1588968
2022-03-28	154.66	156.91	153.83	156.50	1375953
2022-03-29	158.15	159.50	156.49	158.57	1395675
2022-03-30	157.32	159.51	155.56	156.06	1462374
2022-03-31	156.09	157.70	153.66	153.74	1284938
2022-04-01	153.79	154.85	151.07	151.88	1152843
2022-04-04	152.17	155.84	151.63	154.43	1267975
2022-04-05	154.43	157.09	150.92	151.90	1134964
2022-04-06	150.42	152.00	144.90	147.20	2461164
2022-04-07	147.29	147.90	142.01	143.40	1940976
2022-04-08	142.83	144.10	140.14	141.31	1537285
2022-04-11	140.13	143.69	140.11	140.53	1298157
2022-04-12	141.25	142.68	137.96	138.36	1726464
2022-04-13	137.87	139.91	136.28	138.99	1541940
2022-04-14	138.88	139.90	137.24	137.96	1357811
2022-04-18	137.33	137.55	133.90	135.70	1478480
2022-04-19	134.54	140.69	134.49	140.37	2485948
2022-04-20	140.13	140.35	137.05	137.34	1339893
2022-04-21	137.63	138.66	131.37	131.53	1608432
2022-04-22	132.13	136.83	131.44	136.41	3813697
2022-04-25	135.93	136.46	131.40	132.96	1894958
2022-04-26	131.86	132.36	124.88	125.01	3105557
2022-04-27	124.62	125.99	121.51	121.65	2595470
2022-04-28	123.19	123.87	120.28	123.23	2609952
2022-04-29	123.19	125.30	119.12	119.51	1595487
2022-05-02	120.22	121.99	117.84	121.94	1456782
2022-05-03	121.04	123.61	120.49	121.35	1432435
2022-05-04	122.62	124.96	120.14	124.76	1540205
2022-05-05	122.73	124.03	118.31	120.23	1796197
2022-05-06	119.63	119.90	113.45	114.27	2498758
2022-05-09	111.74	113.18	105.01	106.15	4311289
2022-05-10	107.58	108.31	101.85	103.59	5100050
2022-05-11	103.24	110.33	102.40	105.26	3931932
2022-05-12	103.17	108.00	102.16	106.21	2926681
2022-05-13	107.63	111.26	107.15	109.93	3222677
2022-05-16	109.81	112.04	108.56	110.11	4691242
2022-05-17	119.88	124.59	117.64	123.08	8128023
2022-05-18	121.28	125.70	120.68	123.05	4142732
2022-05-19	122.41	127.00	119.67	119.76	5006362
2022-05-20	120.89	121.82	114.92	116.12	19700661
2022-05-23	115.01	124.25	114.25	123.62	7573664
2022-05-24	122.45	125.25	121.23	122.69	5057227
2022-05-25	121.63	123.30	118.49	122.08	3580575
2022-05-26	122.38	123.64	120.88	123.28	3394642
2022-05-27	123.60	127.57	123.56	125.78	3540209
2022-05-31	127.36	128.05	123.60	124.53	3868148
2022-06-01	125.86	126.08	122.59	124.63	2051770
2022-06-02	124.49	130.36	124.05	129.05	2453321
2022-06-03	126.97	129.00	126.64	126.97	1688350
2022-06-06	127.87	128.36	126.53	126.99	1971485
2022-06-07	125.58	134.82	125.51	131.65	2697486
2022-06-08	132.00	133.99	130.26	131.40	1559335
2022-06-09	131.40	133.69	129.12	129.23	2966416
2022-06-10	126.50	128.74	124.93	127.95	2467589
2022-06-13	125.77	127.52	122.66	123.19	3097297
2022-06-14	124.21	124.76	120.48	121.41	2039034
2022-06-15	122.15	127.84	121.84	126.16	2361059
2022-06-16	123.92	125.64	122.09	124.90	2072578
2022-06-17	125.50	128.00	123.62	125.81	3398425
2022-06-21	125.29	129.00	124.87	128.78	2854934
2022-06-22	127.95	130.45	127.59	128.60	1524749
2022-06-23	130.05	131.59	128.32	130.05	1656392
2022-06-24	130.66	134.17	130.60	133.62	4585775
2022-06-27	132.50	133.60	127.93	129.21	2490011
2022-06-28	129.99	131.38	126.05	126.18	1705911
2022-06-29	125.55	125.99	123.28	125.53	1697330
2022-06-30	124.20	124.67	121.05	122.53	1679933
2022-07-01	122.78	125.04	121.73	124.86	1003534
2022-07-05	123.37	127.94	121.96	127.04	1783522
2022-07-06	127.27	127.72	124.90	125.62	967019
2022-07-07	125.24	127.53	124.20	126.82	1463552
2022-07-08	126.20	126.71	123.20	124.93	2048615
2022-07-11	124.68	125.00	122.11	122.70	1254199
2022-07-12	122.57	124.04	120.99	121.99	1279037
2022-07-13	119.93	122.00	118.56	121.14	1550508
2022-07-14	120.32	122.79	118.76	122.74	2260930
2022-07-15	123.43	125.00	123.19	123.85	1089089
2022-07-18	124.79	126.54	122.87	123.65	2781811
2022-07-19	125.02	128.29	124.07	126.97	1483578
2022-07-20	127.38	130.56	127.09	130.01	1409489
2022-07-21	129.48	132.35	129.37	132.27	1303696
2022-07-22	131.56	133.79	129.97	130.41	1104225
2022-07-25	129.90	131.26	129.43	130.77	1170655
2022-07-26	130.97	131.89	130.20	131.10	1564098
2022-07-27	130.51	132.23	129.56	130.58	2203120
2022-07-28	130.58	132.05	129.68	130.35	2605918
2022-07-29	129.50	132.88	129.42	132.73	1885578
2022-08-01	132.29	132.42	126.69	127.56	1729352
2022-08-02	126.44	129.04	126.15	126.66	1488169
2022-08-03	127.48	129.88	126.70	129.81	1671582
2022-08-04	130.32	130.33	126.43	127.39	2827654
2022-08-05	125.39	127.40	125.28	127.16	2121187
2022-08-08	125.87	130.00	125.09	125.51	4498770
2022-08-09	121.15	124.50	118.03	120.76	5966107
2022-08-10	122.08	124.91	122.04	123.79	3167110
2022-08-11	125.24	125.39	120.34	120.67	2304661
2022-08-12	121.42	123.37	120.32	123.14	1842816
2022-08-15	123.28	129.04	123.28	127.39	2157478
2022-08-16	126.02	137.43	126.02	136.59	3772630
2022-08-17	134.31	135.83	131.66	133.00	2758314
2022-08-18	132.41	132.88	130.21	130.47	2723740
2022-08-19	128.83	129.95	127.03	127.74	1363444
2022-08-22	126.72	127.59	124.57	125.32	1584200
2022-08-23	124.58	125.55	123.46	124.36	1172657
2022-08-24	124.61	125.40	123.16	123.30	1012888
2022-08-25	123.60	125.48	123.09	125.48	1004975
2022-08-26	128.16	130.45	126.98	127.47	2724470
2022-08-29	124.54	126.05	121.31	122.90	1848651
2022-08-30	124.14	124.51	121.95	123.04	1208691
2022-08-31	124.42	125.68	122.24	122.56	1739127
2022-09-01	121.01	121.57	118.23	120.72	1363158
2022-09-02	121.77	121.77	118.40	118.63	1095404
2022-09-06	118.14	120.71	117.25	119.53	1541863
2022-09-07	118.49	120.75	117.20	120.58	1073950
2022-09-08	119.82	120.62	117.73	120.58	1434232
2022-09-09	123.64	127.92	123.00	127.78	2058759
2022-09-12	127.78	130.86	127.78	129.54	1706650
2022-09-13	126.49	129.25	126.15	127.02	1363955
2022-09-14	126.65	128.81	126.14	128.16	1907056
2022-09-15	127.86	129.99	127.61	128.43	1412873
2022-09-16	127.55	127.55	122.30	124.19	2325621
2022-09-19	121.95	125.57	120.05	125.08	3071581
2022-09-20	123.31	124.39	121.60	121.69	2181506
2022-09-21	121.69	122.47	117.92	117.92	1453882
2022-09-22	116.90	117.52	114.16	114.74	1621769
2022-09-23	113.71	113.76	107.37	110.36	2724270
2022-09-26	109.75	111.68	106.54	109.57	2500734
2022-09-27	110.66	112.08	108.92	109.90	1462468
2022-09-28	110.27	114.69	109.54	114.19	1908770
2022-09-29	112.63	113.03	108.40	108.58	1854185
2022-09-30	109.53	111.94	108.56	109.00	1664308
2022-10-03	109.73	113.91	108.80	113.36	1735093
2022-10-04	114.78	117.17	114.78	116.59	1606539
2022-10-05	115.03	117.63	113.98	117.30	1316012
2022-10-06	121.00	122.61	118.79	121.38	2837664
2022-10-07	118.75	121.07	118.57	120.73	1507362
2022-10-10	119.83	120.65	117.05	117.93	1000731
2022-10-11	117.55	117.55	111.65	115.09	1840205
2022-10-12	116.59	120.00	115.34	116.55	1478836
2022-10-13	113.78	119.26	112.50	118.86	1910884
2022-10-14	120.05	121.27	117.69	117.82	1375128
2022-10-17	119.64	120.82	117.70	117.89	1261519
2022-10-18	120.72	121.93	119.46	121.29	1087891
2022-10-19	119.93	122.63	119.33	122.50	1273580
2022-10-20	123.08	127.08	122.55	123.89	1435892
2022-10-21	122.86	125.81	121.74	125.55	1005552
2022-10-24	125.76	125.81	120.64	123.11	1103582
2022-10-25	123.57	125.61	122.73	125.03	1309102
2022-10-26	124.03	126.40	122.81	123.62	1435611
2022-10-27	123.64	125.32	121.35	122.74	1268771
2022-10-28	122.78	124.28	122.24	124.02	1388350
2022-10-31	123.37	123.47	117.65	118.48	2593618
2022-11-01	120.44	122.74	115.96	116.31	1943719
2022-11-02	115.07	118.44	113.30	113.55	2104681
2022-11-03	112.09	113.93	109.93	111.30	1307611
2022-11-04	111.63	111.95	107.75	108.53	2524723
2022-11-07	108.60	109.39	106.22	108.40	5450743
2022-11-08	91.90	98.95	90.00	93.57	19320526
2022-11-09	93.27	95.57	92.76	94.09	3967934
2022-11-10	98.42	99.65	96.25	98.57	3100728
2022-11-11	98.95	104.05	98.16	102.25	4107040
2022-11-14	102.24	103.72	99.84	99.88	2824066
2022-11-15	102.11	103.17	99.33	101.03	2545878
2022-11-16	100.68	102.67	100.13	100.81	2506010
2022-11-17	98.01	100.02	97.12	99.66	1711106
2022-11-18	101.02	101.02	98.50	98.77	1992977
2022-11-21	98.33	99.05	96.42	97.43	1955231
2022-11-22	97.52	100.47	96.00	100.29	1714242
2022-11-23	100.73	103.23	99.58	103.15	1170678
2022-11-25	102.47	103.67	102.24	102.63	939706
2022-11-28	102.39	103.04	100.48	101.26	1387645
2022-11-29	101.49	101.97	100.10	101.35	1522720
2022-11-30	101.28	105.84	100.14	105.69	4514137
2022-12-01	106.21	107.42	104.80	106.40	1587043
2022-12-02	105.78	108.88	105.47	108.76	1857906
2022-12-05	108.36	109.80	106.40	106.98	2042203
2022-12-06	106.37	107.40	101.03	101.27	2180508
2022-12-07	100.90	102.37	98.67	99.49	1885678
2022-12-08	99.50	101.29	98.20	100.79	1558700
2022-12-09	100.83	102.16	99.41	102.06	1656837
2022-12-12	102.42	103.32	100.39	102.61	1770558
2022-12-13	105.93	108.94	102.16	104.55	2530797
2022-12-14	104.32	106.86	104.22	104.81	1675106
2022-12-15	103.35	103.80	100.39	101.66	1776256
2022-12-16	101.34	101.71	100.35	100.76	3206359
2022-12-19	100.37	100.60	98.23	98.59	3426160
2022-12-20	97.78	99.45	97.21	98.11	2379042
2022-12-21	98.20	99.92	97.23	99.88	1657207
2022-12-22	98.92	99.76	97.35	99.27	1856550
2022-12-23	98.98	99.93	98.70	99.83	1153988
2022-12-27	99.34	99.58	97.78	99.38	1225139
2022-12-28	99.42	99.73	98.55	99.69	1928781
2022-12-29	100.19	102.78	100.05	101.34	1526434
2022-12-30	100.17	104.46	99.97	104.13	1749700
2023-01-03	105.26	106.26	102.38	103.11	1668590
2023-01-04	103.50	108.63	103.50	106.77	1474836
2023-01-05	106.77	106.95	105.32	105.96	1218449
2023-01-06	107.08	107.08	103.27	104.75	2602757
2023-01-09	105.26	107.29	104.92	105.10	2185773
2023-01-10	104.79	106.68	104.79	105.53	1313786
2023-01-11	105.98	106.93	104.41	105.26	1715765
2023-01-12	104.91	105.06	101.53	104.29	1775736
2023-01-13	103.41	105.09	103.06	105.03	1437753
2023-01-17	105.03	105.64	103.25	104.54	1438926
2023-01-18	104.54	105.75	103.05	103.22	1274548
2023-01-19	103.00	103.44	101.77	102.26	1164008
2023-01-20	103.38	106.72	103.13	106.59	1458445
2023-01-23	107.13	110.94	106.77	110.67	1939606
2023-01-24	110.47	111.66	109.05	111.27	1245899
2023-01-25	109.59	111.39	109.27	110.70	1821389
2023-01-26	111.85	112.25	110.56	111.89	1252975
2023-01-27	114.10	115.34	113.36	114.28	1864939
2023-01-30	113.10	114.54	112.34	112.66	1368868
2023-01-31	112.53	113.79	112.45	113.23	1346650
2023-02-01	111.25	112.66	108.76	112.25	3239451
2023-02-02	114.08	114.73	112.07	114.72	2889812
2023-02-03	112.32	112.70	108.87	109.28	3255303
2023-02-06	107.50	108.12	104.13	105.56	5255695
2023-02-07	106.90	115.21	106.31	113.85	5481620
2023-02-08	112.74	114.45	110.19	110.45	2675517
2023-02-09	111.53	113.28	109.93	110.88	1919766
2023-02-10	110.30	111.49	109.33	111.10	1535119
2023-02-13	111.40	112.56	110.53	111.38	1400536
2023-02-14	109.39	112.21	108.82	112.09	1511697
2023-02-15	111.97	116.03	111.71	115.95	1855344
2023-02-16	114.63	115.19	112.18	112.52	1349340
2023-02-17	111.17	113.12	110.32	112.51	1355305
2023-02-21	111.47	113.27	111.04	112.02	1801017
2023-02-22	112.38	113.08	110.60	111.24	1634822
2023-02-23	111.52	111.89	109.41	110.37	1190644
2023-02-24	108.76	110.37	107.92	109.30	1218301
2023-02-27	110.14	111.11	109.39	110.08	1204349
2023-02-28	110.20	111.10	109.20	109.55	1418288
2023-03-01	109.91	110.59	108.48	108.70	1011868
2023-03-02	111.26	115.29	111.01	115.28	4321655
2023-03-03	115.79	116.96	115.50	116.70	2119629
2023-03-06	117.00	118.94	115.61	115.71	1461487
2023-03-07	115.96	119.45	115.83	116.88	2273492
2023-03-08	116.39	116.99	115.71	116.31	820073
2023-03-09	116.26	117.10	112.70	112.96	1283701
2023-03-10	112.25	113.40	109.69	110.58	1429573
2023-03-13	110.24	112.38	108.39	111.33	1215455
2023-03-14	112.50	115.31	111.95	113.81	1267413
2023-03-15	113.09	113.90	111.75	113.31	1086902
2023-03-16	113.11	115.93	112.43	115.55	1516560
2023-03-17	116.00	116.44	114.51	116.28	2835222
2023-03-20	115.59	117.06	115.37	116.31	1974404
2023-03-21	116.48	119.24	115.75	118.59	1537362
2023-03-22	118.32	118.57	113.51	113.56	1373670
2023-03-23	114.00	119.03	114.00	117.48	2357595
2023-03-24	118.82	120.04	117.11	118.12	1177984
2023-03-27	118.20	118.50	116.14	116.98	1036849
2023-03-28	116.17	116.94	114.84	115.55	983470
2023-03-29	116.26	116.90	115.30	116.67	770939
2023-03-30	117.64	117.70	115.88	116.59	859328
2023-03-31	117.07	119.92	116.71	119.30	1436157
2023-04-03	118.78	119.43	118.10	118.69	1350113
2023-04-04	119.12	121.84	118.75	121.64	1647692
2023-04-05	121.49	121.49	118.99	120.98	1142749
2023-04-06	120.50	120.98	118.73	119.00	1508384
2023-04-10	118.02	121.23	117.35	121.04	942278
2023-04-11	120.73	121.79	120.32	120.39	1204302
2023-04-12	118.75	121.09	118.50	119.68	1195568
2023-04-13	120.70	123.06	120.70	122.01	1299200
2023-04-14	121.82	123.21	121.50	123.07	1304317
2023-04-17	123.00	124.83	122.63	124.38	1228577
2023-04-18	124.18	124.73	123.23	124.31	1108185
2023-04-19	123.33	124.43	122.99	123.35	979736
2023-04-20	122.90	125.39	122.77	125.14	1158589
2023-04-21	125.16	125.48	124.77	124.99	916976
2023-04-24	124.61	128.00	124.27	127.79	1958218
2023-04-25	127.13	128.30	126.72	127.01	1678042
2023-04-26	125.99	126.13	120.84	121.60	3108350
2023-04-27	122.46	124.29	121.95	123.95	1826309
2023-04-28	123.81	124.98	123.10	124.29	1511223
2023-05-01	124.00	125.97	123.75	124.14	1403535
2023-05-02	123.72	125.07	120.28	121.62	1666660
2023-05-03	121.93	123.47	121.70	122.14	1210340
2023-05-04	122.56	122.56	119.57	120.28	1568926
2023-05-05	120.40	124.81	119.91	124.51	1452064
2023-05-08	124.26	125.94	123.95	125.69	1117195
2023-05-09	125.49	125.58	124.01	124.60	1044839
2023-05-10	126.27	126.77	123.42	124.74	1355762
2023-05-11	125.11	127.62	124.81	125.57	1357983
2023-05-12	126.00	126.08	124.46	125.26	886482
2023-05-15	125.52	125.98	123.56	125.07	1458826
2023-05-16	123.77	124.55	122.44	124.05	1635618
2023-05-17	123.49	125.94	121.72	125.02	4367464
2023-05-18	138.38	141.96	134.76	139.63	12475955
2023-05-19	140.20	141.20	135.96	137.43	3795874
2023-05-22	137.43	139.34	136.19	137.25	1940596
2023-05-23	136.91	136.92	134.53	135.78	1595353
2023-05-24	135.53	137.18	135.32	135.84	1410088
2023-05-25	137.16	137.44	134.65	136.73	1614542
2023-05-26	137.03	139.23	136.54	138.98	1232988
2023-05-30	139.51	139.95	137.64	138.28	1199463
2023-05-31	137.35	138.49	136.48	137.73	2748236
2023-06-01	137.45	138.80	136.79	137.59	1129553
2023-06-02	137.75	139.34	135.58	137.52	1877371
2023-06-05	136.85	139.04	136.30	136.72	1605782
2023-06-06	136.89	137.42	135.51	135.68	1297680
2023-06-07	135.68	136.66	131.51	132.25	2022005
2023-06-08	132.01	133.83	131.68	133.12	1054107
2023-06-09	133.06	134.22	132.09	134.03	1009482
2023-06-12	134.03	136.30	134.00	136.00	1023112
2023-06-13	136.55	137.56	136.06	136.47	1390481
2023-06-14	136.33	136.93	134.45	136.63	1146309
2023-06-15	136.15	137.70	135.68	137.20	921638
2023-06-16	138.30	138.78	137.24	138.64	2377263
2023-06-20	138.64	139.41	137.61	139.03	1484601
2023-06-21	139.03	141.59	138.94	140.46	1814824
2023-06-22	140.46	141.58	140.10	141.18	1309402
2023-06-23	140.62	142.17	139.99	141.85	4419425
2023-06-26	142.00	144.44	141.90	143.51	1390687
2023-06-27	144.36	146.80	143.82	146.34	1579437
2023-06-28	147.34	149.04	145.63	145.98	1487486
2023-06-29	146.24	146.25	144.10	145.47	974494
2023-06-30	146.88	147.64	146.55	147.16	1094624
2023-07-03	146.63	147.77	146.45	147.73	453589
2023-07-05	146.45	147.36	144.53	145.04	1543422
2023-07-06	143.20	144.57	142.37	142.88	1229938
2023-07-07	142.79	144.70	142.34	143.19	885627
2023-07-10	143.75	144.34	143.26	143.94	895626
2023-07-11	144.49	151.05	143.38	150.75	4257166
2023-07-12	151.56	151.63	147.28	149.92	1683381
2023-07-13	150.12	150.74	148.71	149.29	1190817
2023-07-14	149.29	150.40	148.84	150.00	938115
2023-07-17	152.01	153.72	151.47	152.71	1402073
2023-07-18	153.11	153.60	150.89	153.55	1333763
2023-07-19	153.84	153.84	151.26	152.01	1015266
2023-07-20	151.88	153.59	150.94	151.64	1268341
2023-07-21	152.85	152.85	149.83	149.96	874091
2023-07-24	150.46	150.93	148.84	150.28	549937
2023-07-25	149.69	151.44	149.55	151.03	666092
2023-07-26	150.66	151.30	149.00	150.25	825586
2023-07-27	151.26	151.75	149.24	149.85	934819
2023-07-28	151.97	152.19	150.46	151.60	598485
2023-07-31	151.60	152.97	150.72	152.94	1043189
2023-08-01	152.20	153.75	151.61	151.79	1078861
2023-08-02	149.97	149.98	146.40	147.22	1299665
2023-08-03	145.84	147.08	144.35	145.75	854898
2023-08-04	145.43	145.64	141.64	142.18	1722174
2023-08-07	142.31	142.83	140.68	141.18	1954868
2023-08-08	139.78	140.24	138.48	140.14	2603612
2023-08-09	140.00	143.84	136.92	139.40	3773212
2023-08-10	140.85	142.62	138.42	138.46	1920458
2023-08-11	138.33	140.63	137.43	140.20	1398113
2023-08-14	140.34	142.46	139.98	142.38	1482480
2023-08-15	142.00	142.34	138.97	139.51	1188956
2023-08-16	139.35	141.56	139.07	140.27	1335394
2023-08-17	140.53	140.97	138.06	138.08	1008664
2023-08-18	136.69	138.32	135.98	137.46	1026628
2023-08-21	138.34	139.74	137.73	139.56	1001492
2023-08-22	140.23	141.97	140.00	140.48	1217487
2023-08-23	141.08	144.83	140.75	144.55	1258798
2023-08-24	144.55	145.82	139.61	139.66	1404267
2023-08-25	139.66	142.38	139.06	141.42	1419213
2023-08-28	141.53	142.00	140.29	140.80	620739
2023-08-29	140.10	142.25	140.07	141.39	785631
2023-08-30	141.86	142.21	140.92	141.83	583909
2023-08-31	141.99	143.47	141.98	142.20	1438467
2023-09-01	142.75	143.62	140.53	141.83	1379903
2023-09-05	141.53	142.96	140.84	141.18	1342922
2023-09-06	141.30	141.33	139.76	140.97	1074639
2023-09-07	140.75	143.01	139.85	142.23	925398
2023-09-08	142.75	143.00	141.63	142.77	711796
2023-09-11	145.23	145.23	145.23	145.23	170
2023-09-12	144.61	146.23	142.83	143.19	846587
2023-09-13	143.13	144.73	142.58	144.36	970096
2023-09-14	144.59	145.50	143.06	144.40	813316
2023-09-15	144.00	144.42	142.23	142.91	1623123
2023-09-18	143.04	143.04	139.65	141.33	918804
2023-09-19	141.19	145.10	140.34	143.91	1255654
2023-09-20	144.33	144.33	140.54	140.72	806977
2023-09-21	139.00	139.27	135.73	135.94	1583022
2023-09-22	136.99	139.49	136.79	138.24	1079895
2023-09-25	137.81	139.06	137.30	138.75	631696
2023-09-26	137.38	139.39	136.72	137.38	980777
2023-09-27	137.68	138.70	137.04	137.78	814939
2023-09-28	137.78	141.17	137.12	140.20	1230381
2023-09-29	141.10	141.56	140.20	140.39	1231745
2023-10-02	140.49	140.49	137.31	139.00	1372313
2023-10-03	137.58	138.54	137.07	137.56	1083384
2023-10-04	137.79	140.06	136.68	139.63	868384
2023-10-05	139.34	140.91	138.70	140.20	924400
2023-10-06	139.61	142.56	139.08	140.91	1386025
2023-10-09	139.82	143.75	139.79	143.13	1117320
2023-10-10	143.36	146.34	143.28	145.24	1248534
2023-10-11	147.37	148.96	144.69	144.75	1364897
2023-10-12	143.90	144.69	139.74	141.62	1832649
2023-10-13	141.62	143.07	141.31	142.83	800143
2023-10-16	143.58	144.82	142.70	143.59	1229092
2023-10-17	142.55	145.37	142.40	144.86	1623728
2023-10-18	144.51	145.00	141.93	142.50	865347
2023-10-19	142.82	143.43	140.11	140.28	742425
2023-10-20	141.60	144.46	140.35	140.58	1297747
2023-10-23	140.00	143.47	138.80	142.17	2809979
2023-10-24	143.38	144.46	139.69	142.69	1536342
2023-10-25	141.90	142.70	136.37	137.07	1243560
2023-10-26	137.59	137.80	132.40	133.04	2499189
2023-10-27	133.28	135.40	132.73	134.43	1516049
2023-10-30	135.18	135.31	130.34	133.35	1622155
2023-10-31	133.42	134.25	132.24	133.75	1146008
2023-11-01	133.93	135.01	132.20	133.81	1629908
2023-11-02	135.69	137.80	134.84	137.50	1959575
2023-11-03	137.60	139.67	136.88	138.91	1386836
2023-11-06	139.00	139.17	132.17	134.37	1926710
2023-11-07	135.68	137.28	135.00	136.36	1881702
2023-11-08	148.21	148.64	143.13	143.47	8062433
2023-11-09	148.63	149.92	144.26	146.32	4612590
2023-11-10	146.68	149.07	145.10	147.88	2430484
2023-11-13	147.65	151.98	147.28	150.09	2829744
2023-11-14	153.09	156.21	152.58	153.40	2315555
2023-11-15	153.64	155.81	153.07	153.94	1805725
2023-11-16	153.95	154.98	152.78	154.85	1405350
2023-11-17	154.92	155.55	153.43	154.39	1067327
2023-11-20	153.99	156.54	153.34	155.88	1162306
2023-11-21	155.82	156.96	154.67	155.74	885175
2023-11-22	156.40	157.60	155.81	155.88	1118834
2023-11-24	156.40	156.54	155.43	156.32	539167
2023-11-27	156.05	157.58	156.01	156.27	1008479
2023-11-28	156.27	158.17	156.27	156.68	1324690
2023-11-29	157.59	158.84	155.74	157.01	1562460
2023-11-30	157.17	158.54	156.50	158.20	1508258
2023-12-01	158.69	161.61	157.20	157.84	1733670
2023-12-04	157.35	158.45	154.50	157.56	1878865
2023-12-05	154.26	157.98	152.12	156.76	3596960
2023-12-06	157.50	158.81	156.55	157.32	2544881
2023-12-07	155.10	155.85	153.56	154.21	2437241
2023-12-08	154.38	156.72	154.08	155.32	2078756
2023-12-11	154.41	155.05	152.10	152.56	2478139
2023-12-12	155.14	157.34	154.66	157.20	2270635
2023-12-13	161.14	164.04	160.84	163.12	4475569
2023-12-14	163.29	164.85	162.40	163.89	3013448
2023-12-15	163.68	163.86	159.25	160.20	15610102
2023-12-18	160.54	161.45	157.84	158.57	1962581
2023-12-19	158.64	159.77	157.75	159.40	1324534
2023-12-20	158.21	160.45	157.50	157.96	1569336
2023-12-21	159.28	160.50	158.74	160.39	1069341
2023-12-22	158.88	162.90	158.88	161.95	1347553
2023-12-26	162.00	162.26	161.16	161.62	763377
2023-12-27	161.59	161.73	160.50	160.99	937004
2023-12-28	160.99	162.25	160.40	161.47	784952
2023-12-29	161.50	162.92	160.72	160.95	916755
2024-01-02	160.14	160.14	157.99	159.26	1506298
2024-01-03	158.89	159.18	157.48	158.40	1061438
2024-01-04	157.96	160.52	157.82	158.86	1238885
2024-01-05	158.52	159.79	157.80	158.21	1039093
2024-01-08	158.27	159.18	156.66	158.54	880079
2024-01-09	158.82	161.14	158.45	159.22	1067084
2024-01-10	158.57	160.02	158.31	159.21	884346
2024-01-11	159.24	161.80	158.55	161.54	1255743
2024-01-12	161.87	162.43	160.72	161.68	945847
2024-01-16	161.25	163.60	160.25	161.88	1265027
2024-01-17	160.44	160.94	158.37	160.38	983635
2024-01-18	161.32	162.23	158.98	159.86	1202792
2024-01-19	160.89	163.15	159.78	163.10	1504060
2024-01-22	164.97	165.54	163.59	164.43	875533
2024-01-23	165.15	165.78	164.14	165.15	827096
2024-01-24	166.12	168.16	164.82	165.90	1050378
2024-01-25	167.87	168.52	166.77	168.50	1524323
2024-01-26	168.50	169.56	167.30	167.39	1123140
2024-01-29	167.94	168.22	165.97	168.02	1155400
2024-01-30	166.48	168.24	165.68	166.94	1280780
2024-01-31	165.34	166.85	164.33	164.93	1078907
2024-02-01	164.57	166.33	162.44	166.33	1105583
2024-02-02	166.53	168.25	165.99	167.00	1121089
2024-02-05	165.72	166.11	163.70	164.01	1530413
2024-02-06	164.35	166.72	164.00	166.67	925069
2024-02-07	168.35	169.68	167.51	169.57	1406004
2024-02-08	170.61	171.59	168.32	169.60	3063079
2024-02-09	154.89	158.11	152.23	154.91	6604144
2024-02-12	154.83	160.04	154.00	155.27	3436528
2024-02-13	154.48	155.58	151.66	153.49	2385262
2024-02-14	154.80	155.98	153.68	155.72	1547152
2024-02-15	155.72	157.43	155.21	156.96	1283046
2024-02-16	156.70	157.24	153.29	153.38	1499680
2024-02-20	153.03	154.37	150.48	151.94	2076613
2024-02-21	152.00	152.44	149.81	151.11	1492966
2024-02-22	153.09	153.83	151.76	152.44	1397260
2024-02-23	152.13	153.06	150.85	151.01	1466965
2024-02-26	151.25	151.46	149.53	149.71	1340536
2024-02-27	150.00	150.11	147.01	147.94	2173077
2024-02-28	148.48	148.50	145.89	147.48	1589086
2024-02-29	147.83	148.14	145.61	146.93	2287239
2024-03-01	146.49	150.76	145.50	150.34	2341562
2024-03-04	150.34	150.83	146.32	146.33	2803627
2024-03-05	145.00	145.00	142.00	143.94	2910395
2024-03-06	145.95	146.48	143.35	143.90	1210424
2024-03-07	145.27	145.57	143.80	145.01	1415202
2024-03-08	144.79	145.72	142.64	143.73	1385393
2024-03-11	143.73	147.53	143.55	145.87	2151500
2024-03-12	145.13	145.97	143.74	144.53	1757871
2024-03-13	144.53	146.69	144.12	144.89	1371044
2024-03-14	143.76	144.22	141.45	143.77	1526947
2024-03-15	143.29	144.67	142.03	143.91	3757643
2024-03-18	143.96	145.21	143.43	144.62	2237054
2024-03-19	144.24	145.45	143.50	145.20	1118657
2024-03-20	145.46	149.41	145.12	148.43	2396589
2024-03-21	149.93	153.23	149.45	152.17	2474768
2024-03-22	152.67	153.24	151.72	152.46	1181137
2024-03-25	150.00	150.42	141.83	146.14	3763169
2024-03-26	147.29	148.70	145.04	146.67	1959872
2024-03-27	148.00	148.00	146.17	146.92	1181778
2024-03-28	145.19	150.34	144.58	148.49	1656386
2024-04-01	148.69	150.48	147.52	150.00	1270875
2024-04-02	149.27	149.64	147.76	149.57	1251030
2024-04-03	149.39	152.00	148.64	151.73	1625843
2024-04-04	153.24	153.39	149.33	149.59	1503805
2024-04-05	149.82	151.82	149.82	151.04	1357341
2024-04-08	154.25	155.35	151.75	153.65	1434634
2024-04-09	155.24	156.25	153.37	154.70	1018074
2024-04-10	152.02	153.10	151.12	152.12	1351188
2024-04-11	152.68	153.05	150.38	151.34	1101237
2024-04-12	150.00	150.32	147.18	147.27	2077424
2024-04-15	147.63	147.76	144.48	145.30	1923372
2024-04-16	145.30	146.11	144.69	145.45	1874975
2024-04-17	146.52	147.27	143.04	143.16	1531747
2024-04-18	143.74	143.85	140.38	140.64	1494127
2024-04-19	140.02	140.94	139.25	140.60	2542994
2024-04-22	140.60	141.13	138.93	139.96	1170515
2024-04-23	140.85	143.25	140.55	141.72	1259946
2024-04-24	140.97	142.93	140.82	142.83	1024852
2024-04-25	142.34	143.88	141.04	143.43	1108870
2024-04-26	143.38	145.69	143.38	144.47	853154
2024-04-29	144.08	145.72	143.73	144.27	1319144
2024-04-30	143.29	144.28	142.49	142.81	2314195
2024-05-01	142.22	145.12	141.53	142.74	1164552
2024-05-02	143.87	143.87	140.37	143.07	1232182
2024-05-03	144.42	146.28	143.95	145.88	1075136
2024-05-06	146.00	148.45	145.92	148.34	1081596
2024-05-07	148.00	148.72	147.51	148.33	1006429
2024-05-08	147.75	148.00	145.39	145.97	1230754
2024-05-09	145.81	146.56	145.13	145.68	1196946
2024-05-10	145.51	146.64	144.88	145.88	1284771
2024-05-13	146.55	146.91	143.69	143.95	1684662
2024-05-14	144.01	145.31	143.55	144.96	1608128
2024-05-15	145.77	148.25	145.45	148.08	1832498
2024-05-16	148.97	148.97	145.50	146.08	3603427
2024-05-17	151.64	154.41	146.20	147.84	5612245
2024-05-20	147.10	151.01	146.67	150.90	2187092
2024-05-21	150.00	152.74	150.00	151.42	1862913
2024-05-22	151.38	153.07	149.68	150.61	1510372
2024-05-23	153.52	154.54	151.33	152.33	2269599
2024-05-24	152.44	155.17	151.78	154.60	1623904
2024-05-28	154.97	157.37	153.96	156.79	2223651
2024-05-29	155.72	160.40	155.60	159.68	2034657
2024-05-30	159.68	160.73	157.87	159.78	1223575
2024-05-31	160.16	160.84	158.45	160.36	2263979
2024-06-03	160.25	163.73	160.01	163.64	1776313
2024-06-04	163.06	166.29	161.38	165.96	1729943
2024-06-05	166.64	167.75	165.07	167.43	1554535
2024-06-06	167.12	168.68	165.45	165.67	1521363
2024-06-07	165.65	166.43	164.65	164.77	1504487
2024-06-10	164.12	165.42	159.84	160.54	2126838
2024-06-11	160.00	160.97	157.76	158.51	1831773
2024-06-12	157.00	160.26	156.71	159.67	3424789
2024-06-13	158.64	160.40	157.56	157.72	1273444
2024-06-14	157.01	159.25	155.94	158.96	1174813
2024-06-17	158.16	158.96	157.17	157.40	1028004
2024-06-18	157.39	158.42	155.22	155.37	1184597
2024-06-20	155.01	155.56	153.99	154.98	1387497
2024-06-21	155.65	159.25	155.16	158.22	3197643
2024-06-24	158.06	160.23	157.44	159.71	1557847
2024-06-25	160.00	160.72	157.80	159.04	1018933
2024-06-26	158.83	159.60	156.98	157.54	1302499
2024-06-27	157.88	158.55	156.46	156.98	1092350
2024-06-28	156.84	158.18	155.20	155.49	1625814
2024-07-01	154.05	155.88	153.38	154.29	1260078
2024-07-02	154.56	155.45	154.29	154.65	1509243
2024-07-03	154.21	154.95	152.80	153.50	717335
2024-07-05	152.84	153.01	151.51	151.74	1130382
2024-07-08	151.84	152.81	151.03	152.00	1177672
2024-07-09	151.95	151.95	149.15	149.36	1320360
2024-07-10	149.40	149.98	147.62	148.83	1799362
2024-07-11	150.01	153.08	149.85	151.52	2371848
2024-07-12	151.89	155.28	151.76	153.35	1576135
2024-07-15	153.55	154.57	152.31	153.31	1188173
2024-07-16	153.79	154.56	152.73	154.10	1176493
2024-07-17	154.13	154.13	149.83	149.87	1708527
2024-07-18	149.87	151.32	148.78	150.30	1853555
2024-07-19	150.45	151.25	148.92	150.32	1643117
2024-07-22	150.56	151.06	148.86	150.45	1084473
2024-07-23	150.45	152.52	150.07	151.71	1109671
2024-07-24	151.79	155.12	151.66	152.89	1842720
2024-07-25	153.50	153.50	150.02	150.30	1466172
2024-07-26	150.63	151.06	149.16	150.75	1359025
2024-07-29	151.41	151.92	150.23	150.70	1312987
2024-07-30	150.43	152.45	149.86	150.00	1360672
2024-07-31	151.10	152.25	150.38	150.53	1590825
2024-08-01	150.16	150.23	144.96	145.96	1684914
2024-08-02	146.00	146.57	143.16	143.68	1809617
2024-08-05	141.16	141.40	137.51	139.49	1935984
2024-08-06	139.35	141.47	138.99	140.11	1599909
2024-08-07	141.00	141.44	135.61	135.67	2707549
2024-08-08	136.83	138.87	135.24	138.78	2622118
2024-08-09	142.14	145.70	141.34	144.82	3996275
2024-08-12	145.89	149.50	145.26	147.29	2585301
2024-08-13	147.31	147.81	144.70	144.88	1575419
2024-08-14	144.63	145.91	143.17	144.91	954205
2024-08-15	145.90	148.05	145.50	146.38	1130006
2024-08-16	146.46	151.10	146.39	149.94	1901105
2024-08-19	150.00	150.86	148.60	150.50	1078358
2024-08-20	150.73	155.64	149.98	154.81	2750577
2024-08-21	156.62	161.37	156.49	160.07	1849444
2024-08-22	160.00	161.82	158.52	158.70	1221936
2024-08-23	160.20	160.90	158.80	159.39	1076416
2024-08-26	159.94	161.20	159.71	160.38	805719
2024-08-27	160.31	161.92	160.16	160.78	783999
2024-08-28	160.89	161.15	158.13	159.00	1153685
2024-08-29	160.48	162.98	160.16	160.50	929669
2024-08-30	161.06	162.12	160.43	161.71	1206518
2024-09-03	160.75	161.48	154.62	155.90	1581767
2024-09-04	155.63	159.13	155.63	158.04	990159
2024-09-05	158.60	159.06	156.78	157.06	1021778
2024-09-06	157.76	159.43	156.52	156.61	1246117
2024-09-09	155.44	156.42	149.86	156.32	2108029
2024-09-10	157.10	157.43	153.98	154.85	853243
2024-09-11	153.77	153.84	150.19	152.34	1721034
2024-09-12	152.77	154.76	152.28	153.61	1194272
2024-09-13	153.82	154.90	152.07	152.18	1223418
2024-09-16	152.45	153.05	150.91	152.45	1320583
2024-09-17	152.48	155.83	151.04	152.71	1534275
2024-09-18	152.95	155.16	151.43	153.33	1449752
2024-09-19	156.22	158.11	153.52	153.66	1971176
2024-09-20	152.52	152.94	147.23	148.78	5624006
2024-09-23	149.58	150.75	148.06	149.73	1495752
2024-09-24	149.63	151.11	147.94	150.90	1190625
2024-09-25	150.65	150.90	149.66	150.77	841562
2024-09-26	152.29	152.50	150.44	151.69	1485488
2024-09-27	152.49	153.81	152.20	153.05	1370965
2024-09-30	153.07	154.85	152.26	153.71	1343700
2024-10-01	153.07	153.07	149.51	150.48	1379126
2024-10-02	150.32	151.67	148.93	151.37	1178245
2024-10-03	149.91	151.19	146.76	147.66	1462314
2024-10-04	149.00	152.12	147.78	151.69	1768126
2024-10-07	151.43	152.55	150.45	152.21	1041720
2024-10-08	152.27	153.08	151.32	152.94	757031
2024-10-09	153.00	155.30	152.76	153.86	880035
2024-10-10	152.34	154.04	152.27	153.49	912067
2024-10-11	153.06	156.48	153.06	155.09	1311754
2024-10-14	155.51	156.49	154.69	155.43	725090
2024-10-15	155.36	157.51	154.99	156.05	1310169
2024-10-16	155.89	155.97	154.28	154.91	766269
2024-10-17	155.97	156.53	154.03	154.79	816517
2024-10-18	154.41	155.80	154.15	155.27	976777
2024-10-21	154.47	156.93	154.13	156.88	1129095
2024-10-22	156.99	160.31	156.53	160.02	1697041
2024-10-23	160.00	161.29	159.23	161.01	1695031
2024-10-24	161.62	163.07	159.96	161.26	1218969
2024-10-25	162.40	163.85	161.15	161.79	1040827
2024-10-28	162.00	162.14	160.01	160.75	1395692
2024-10-29	160.39	163.54	158.65	162.28	1603532
2024-10-30	162.20	164.68	160.62	162.89	1659564
2024-10-31	162.75	164.46	161.28	161.72	1413955
2024-11-01	161.12	164.40	160.83	163.78	1457893
2024-11-04	164.22	164.70	161.02	162.93	1829620
2024-11-05	163.65	165.49	162.80	164.03	1303717
2024-11-06	166.49	169.04	165.35	166.62	3089261
2024-11-07	174.00	180.53	171.40	179.17	3777551
2024-11-08	179.17	179.34	173.20	177.90	2225695
2024-11-11	178.44	180.51	178.12	179.39	2134146
2024-11-12	178.66	180.67	177.17	180.55	1115119
2024-11-13	180.29	182.62	180.10	181.87	1074406
2024-11-14	181.00	182.35	179.29	181.48	1071736
2024-11-15	181.00	181.00	176.68	177.62	1349703
2024-11-18	178.14	183.36	177.09	182.93	1255504
2024-11-19	182.12	186.30	181.06	186.01	1535992
2024-11-20	186.07	186.75	184.20	185.50	1364493
2024-11-21	187.31	187.31	184.91	186.58	1168954
2024-11-22	187.00	188.45	185.87	188.15	1081972
2024-11-25	189.76	190.43	187.47	187.62	2502070
2024-11-26	188.19	189.28	187.14	187.85	1788468
2024-11-27	188.23	188.56	185.35	185.56	1235798
2024-11-29	186.21	189.31	186.21	188.38	679636
2024-12-02	188.36	188.63	187.00	187.95	1257349
2024-12-03	187.40	188.38	186.94	188.06	926656
2024-12-04	188.50	188.88	187.25	188.20	1431420
2024-12-05	189.35	191.63	188.00	190.03	1976702
2024-12-06	190.36	191.91	188.17	189.71	1501211
2024-12-09	188.97	191.02	187.67	187.90	1420552
2024-12-10	186.71	188.24	184.71	185.36	1154083
2024-12-11	188.88	191.26	186.05	190.46	1489268
2024-12-12	189.33	190.54	188.27	189.64	797079
2024-12-13	188.30	188.65	184.70	185.48	1327997
2024-12-16	185.92	188.78	185.32	187.18	1847036
2024-12-17	186.64	187.32	185.85	185.93	1373009
2024-12-18	186.52	188.40	181.64	181.90	2022781
2024-12-19	183.50	184.49	181.16	181.38	1570330
2024-12-20	180.00	184.20	179.00	181.97	3579465
2024-12-23	181.09	183.37	181.09	183.22	1198573
2024-12-24	184.00	185.82	183.63	185.39	461104
2024-12-26	184.75	187.56	184.71	187.16	733783
2024-12-27	187.43	188.36	184.70	186.43	1010714
2024-12-30	184.19	185.93	182.00	184.54	1317179
2024-12-31	184.77	185.77	183.65	184.08	1106939
2025-01-02	184.66	185.10	180.87	183.07	1437677
2025-01-03	184.60	189.18	184.20	188.75	1452747
2025-01-06	190.64	192.14	188.31	188.98	1233702
2025-01-07	188.09	188.71	180.88	181.75	2250962
2025-01-08	181.59	183.91	180.17	183.74	1976424
2025-01-10	181.90	182.88	177.35	178.61	1420430
2025-01-13	178.61	179.98	177.93	178.76	957454
2025-01-14	178.91	181.53	178.65	180.03	876197
2025-01-15	183.40	183.80	179.58	181.32	1332078
2025-01-16	182.27	184.46	181.26	183.37	1282400
2025-01-17	186.95	186.95	184.82	186.41	1443904
2025-01-21	187.55	189.04	184.43	185.14	1611301
2025-01-22	185.36	188.18	183.54	187.99	1548506
2025-01-23	183.28	184.69	179.61	183.82	2067194
2025-01-24	184.00	185.63	182.57	185.49	1638756
2025-01-27	185.05	190.58	184.18	187.87	2335624
2025-01-28	186.85	189.70	185.73	187.14	1616139
2025-01-29	186.92	191.61	186.92	190.09	1430545
2025-01-30	190.91	192.50	189.88	191.23	1213220
2025-01-31	190.07	190.93	185.39	185.51	1680774
2025-02-03	184.62	187.59	182.89	186.07	1741449
2025-02-04	186.14	186.61	182.66	183.54	1661204
2025-02-05	185.10	186.17	182.92	184.92	1697990
2025-02-06	184.08	184.53	181.86	183.08	2779663
2025-02-07	198.00	212.88	195.97	208.77	6798621
2025-02-10	210.01	215.84	206.28	212.51	3454398
2025-02-11	212.27	214.04	208.38	209.94	1783334
2025-02-12	207.43	210.11	206.56	209.18	1162834
2025-02-13	209.18	210.58	207.83	210.09	1338313
2025-02-14	210.23	212.59	208.55	208.76	1454693
2025-02-18	208.64	216.52	208.41	216.38	2462864
2025-02-19	218.59	218.75	212.46	215.18	1582571
2025-02-20	215.18	215.33	209.04	215.24	1648458
2025-02-21	216.00	216.53	210.66	211.65	1439084
2025-02-24	213.21	213.70	207.28	212.02	1206749
2025-02-25	210.48	210.68	206.07	207.91	1922241
2025-02-26	208.81	210.28	207.46	209.11	1281392
2025-02-27	209.85	211.37	207.63	208.21	1122970
2025-02-28	208.72	212.10	206.71	211.98	1858252
2025-03-03	212.89	214.50	207.78	208.05	1781661
2025-03-04	207.98	209.09	202.01	208.55	2106659
2025-03-05	208.10	215.27	208.10	214.81	1750157
2025-03-06	214.20	216.46	207.33	207.87	2273454
2025-03-07	206.76	207.45	198.71	204.33	1889839
2025-03-10	200.98	202.47	197.00	201.93	1883566
2025-03-11	202.04	206.02	201.77	203.80	1543531
2025-03-12	204.48	206.72	203.49	205.33	1415037
2025-03-13	204.48	206.20	201.93	203.63	1263241
2025-03-14	205.67	206.32	201.84	204.57	1365539
2025-03-17	203.82	207.71	203.06	206.50	1904905
2025-03-18	205.96	206.36	203.70	204.32	1067585
2025-03-19	204.00	210.71	203.48	208.86	1381650
2025-03-20	206.93	211.46	206.90	209.63	1329267
2025-03-21	207.51	215.00	204.21	213.47	3631979
2025-03-24	217.15	217.18	211.89	213.51	1453231
2025-03-25	213.66	218.56	211.57	217.95	1360997
2025-03-26	217.00	220.93	211.95	215.89	1951880
2025-03-27	215.77	216.70	213.63	214.29	1128819
2025-03-28	214.28	215.52	209.32	210.47	1439438
2025-03-31	207.40	207.89	200.66	207.25	2690200
2025-04-01	205.23	210.57	204.70	210.13	1654740
2025-04-02	207.88	212.72	207.00	211.10	1602779
2025-04-03	205.46	211.50	204.94	208.93	2324536
2025-04-04	205.10	208.33	194.18	194.58	3684623
2025-04-07	190.92	201.13	188.56	197.53	3608431
2025-04-08	201.61	205.21	193.11	196.25	2230690
2025-04-09	194.34	209.39	194.12	208.13	2820864
2025-04-10	205.01	206.36	196.65	204.41	2257360
2025-04-11	204.83	212.85	202.26	212.07	2648554
2025-04-14	214.00	216.00	210.99	212.95	1220645
2025-04-15	212.75	215.35	211.95	214.60	1267466
2025-04-16	213.80	215.85	209.17	211.40	1228698
2025-04-17	213.67	214.80	211.46	212.77	1060193
2025-04-21	210.84	211.34	202.41	205.16	1744437
2025-04-22	208.13	211.75	207.07	209.97	1493048
2025-04-23	212.07	215.97	211.00	213.30	1713559
2025-04-24	213.80	224.58	213.30	222.69	2966631
2025-04-25	222.65	225.49	222.28	225.38	1534579
2025-04-28	227.25	229.00	223.59	225.55	2071652
2025-04-29	225.20	231.23	225.20	230.71	1621173
2025-04-30	227.00	234.09	225.40	233.32	2234204
2025-05-01	234.12	238.00	233.42	235.17	2175085
2025-05-02	214.45	224.72	211.00	219.50	8968333
2025-05-05	218.50	225.82	217.74	225.32	2828645
2025-05-06	223.51	232.21	222.24	231.84	2811998
2025-05-07	232.11	232.94	225.34	226.34	2786959
2025-05-08	227.11	227.98	224.39	225.45	1774222
2025-05-09	225.45	227.49	223.05	226.55	1524677
2025-05-12	226.08	227.89	219.41	226.25	2080542
2025-05-13	225.86	228.30	224.31	226.16	2116863
2025-05-14	225.71	229.67	224.89	229.50	2140245
2025-05-15	228.75	233.76	228.40	232.34	3081518
2025-05-16	236.58	240.78	226.11	226.74	4381389
2025-05-19	226.74	235.72	225.45	234.66	2189996
2025-05-20	233.02	237.62	232.54	237.50	1729504
2025-05-21	228.03	231.64	226.67	226.76	6081064
2025-05-22	228.03	228.40	223.12	226.01	4751087
2025-05-23	225.92	226.16	224.00	224.99	1863014
2025-05-27	226.00	227.50	224.00	226.27	2372263
2025-05-28	226.34	229.88	226.34	228.33	2077566
2025-05-29	228.66	228.66	223.72	225.39	2137661
2025-05-30	225.40	226.95	224.26	226.28	3647903
2025-06-02	226.10	227.63	222.12	227.60	2472701
2025-06-03	227.00	229.85	224.00	229.65	1832336
2025-06-04	229.52	230.40	227.20	229.18	1757466
2025-06-05	229.55	232.78	228.83	231.03	2340468
2025-06-06	232.98	233.20	230.47	232.72	1497156
2025-06-09	232.27	234.33	230.39	233.50	1426462
2025-06-10	233.47	235.62	231.90	234.91	1596829
2025-06-11	234.33	235.67	232.24	234.74	1277678
2025-06-12	234.12	237.39	233.61	234.46	1441152
2025-06-13	232.93	235.80	229.59	230.23	2011518
2025-06-16	230.95	240.44	230.67	238.60	2220138
2025-06-17	238.61	239.56	236.15	237.52	1713236
2025-06-18	237.70	242.09	235.67	238.50	2510636
2025-06-20	240.09	242.28	236.98	238.37	3448507
2025-06-23	238.31	241.96	235.55	241.59	1719028
2025-06-24	242.37	245.08	240.62	243.05	1943345

Explore More About TTWO

Coins representing dividend payouts and trends

TTWO Dividend History

Discover Take-Two Interactive Software'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

TTWO Stock Split History

Discover Take-Two Interactive Software'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

TTWO Historical Prices

Explore Take-Two Interactive Software's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics