TXT Historical Prices

Summary

Key Stock Metrics

57.70

(April 7, 2025)

52-Week Low

94.57

(July 18, 2024)

52-Week High

97.34

(April 8, 2024)

All-Time High

76.86

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-07	14.41	14.41	14.25	14.25	447600
1993-09-08	14.25	14.31	14.22	14.25	448000
1993-09-09	14.19	14.25	14.16	14.19	601600
1993-09-10	14.22	14.25	14.09	14.16	297600
1993-09-13	14.22	14.25	14.16	14.19	288800
1993-09-14	14.16	14.16	13.81	13.91	445600
1993-09-15	13.97	14.06	13.78	13.78	656400
1993-09-16	13.88	14.09	13.84	14.09	402800
1993-09-17	14.13	14.34	14.13	14.31	1025200
1993-09-20	14.31	14.34	14.16	14.22	370000
1993-09-21	14.22	14.41	14.22	14.31	1508800
1993-09-22	14.31	14.44	14.31	14.41	1024400
1993-09-23	14.41	14.66	14.41	14.56	451200
1993-09-24	14.50	14.50	14.38	14.47	144800
1993-09-27	14.44	14.53	14.22	14.25	468800
1993-09-28	14.38	14.44	14.34	14.38	1419600
1993-09-29	14.38	14.59	14.31	14.50	1510000
1993-09-30	14.50	14.59	14.44	14.53	914000
1993-10-01	14.63	14.63	14.28	14.31	652800
1993-10-04	14.38	14.41	14.22	14.41	430800
1993-10-05	14.38	14.38	14.19	14.34	843200
1993-10-06	14.41	14.41	14.19	14.19	258000
1993-10-07	14.25	14.41	14.19	14.25	670800
1993-10-08	14.28	14.28	14.00	14.13	1407600
1993-10-11	14.19	14.34	14.16	14.31	577200
1993-10-12	14.34	14.34	14.16	14.16	1301600
1993-10-13	14.22	14.22	13.88	14.03	349600
1993-10-14	14.06	14.06	13.84	14.00	658400
1993-10-15	14.03	14.16	13.97	13.97	414400
1993-10-18	14.03	14.03	13.50	13.75	957200
1993-10-19	13.75	13.84	13.56	13.63	575200
1993-10-20	13.75	13.81	13.59	13.81	746000
1993-10-21	13.84	13.94	13.72	13.88	806400
1993-10-22	13.97	14.00	13.78	13.84	623200
1993-10-25	13.78	14.03	13.72	14.03	464400
1993-10-26	13.97	14.00	13.88	14.00	909600
1993-10-27	13.97	14.31	13.97	14.25	813200
1993-10-28	14.25	14.34	14.09	14.09	758800
1993-10-29	14.13	14.13	13.94	13.97	905600
1993-11-01	13.94	13.94	13.81	13.91	1286400
1993-11-02	13.94	13.97	13.69	13.88	438000
1993-11-03	13.88	13.97	13.53	13.69	1553200
1993-11-04	13.69	13.75	13.31	13.44	834800
1993-11-05	13.38	13.41	13.00	13.28	1092800
1993-11-08	13.28	13.50	13.09	13.41	1406400
1993-11-09	13.47	13.75	13.44	13.66	530400
1993-11-10	13.75	14.00	13.75	13.97	545600
1993-11-11	13.97	14.19	13.94	14.00	628800
1993-11-12	13.97	14.19	13.91	13.94	583200
1993-11-15	13.94	14.06	13.94	14.03	794800
1993-11-16	14.09	14.09	14.00	14.00	520800
1993-11-17	14.00	14.03	13.81	13.94	964400
1993-11-18	13.88	14.00	13.78	13.81	290400
1993-11-19	13.91	13.94	13.78	13.94	558400
1993-11-22	13.97	14.09	13.91	14.09	529200
1993-11-23	14.09	14.28	13.94	13.94	514400
1993-11-24	13.91	13.94	13.66	13.81	534400
1993-11-26	13.81	13.81	13.69	13.69	70000
1993-11-29	13.72	13.75	13.50	13.53	497200
1993-11-30	13.50	13.78	13.34	13.78	523200
1993-12-01	13.72	13.81	13.63	13.78	368400
1993-12-02	13.72	13.88	13.66	13.84	583600
1993-12-03	13.88	13.88	13.72	13.75	648000
1993-12-06	13.63	13.63	13.44	13.53	543200
1993-12-07	13.53	13.63	13.44	13.47	345200
1993-12-08	13.53	13.56	13.41	13.53	336800
1993-12-09	13.50	13.63	13.47	13.59	1203600
1993-12-10	13.66	13.75	13.66	13.75	513600
1993-12-13	13.81	13.97	13.75	13.97	460400
1993-12-14	13.97	14.09	13.91	14.00	490000
1993-12-15	14.00	14.31	14.00	14.22	976000
1993-12-16	14.22	14.34	14.22	14.31	952400
1993-12-17	14.25	14.47	14.25	14.47	856400
1993-12-20	14.44	14.53	14.38	14.47	752400
1993-12-21	14.44	14.59	14.44	14.47	668400
1993-12-22	14.47	14.69	14.44	14.59	394000
1993-12-23	14.63	14.69	14.53	14.63	436000
1993-12-27	14.50	14.56	14.44	14.47	565600
1993-12-28	14.47	14.50	14.44	14.50	421200
1993-12-29	14.50	14.53	14.44	14.53	456000
1993-12-30	14.53	14.63	14.50	14.59	453600
1993-12-31	14.66	14.66	14.56	14.56	386000
1994-01-03	14.50	14.53	14.44	14.47	882400
1994-01-04	14.47	14.50	14.44	14.50	401200
1994-01-05	14.56	14.81	14.50	14.75	641600
1994-01-06	14.81	14.81	14.66	14.69	605200
1994-01-07	14.63	14.88	14.63	14.75	612000
1994-01-10	14.84	14.91	14.72	14.75	706000
1994-01-11	14.75	14.94	14.75	14.91	799200
1994-01-12	14.97	15.00	14.81	14.88	713200
1994-01-13	14.75	14.75	14.44	14.47	724000
1994-01-14	14.50	14.88	14.50	14.84	531200
1994-01-17	14.91	14.91	14.69	14.69	734000
1994-01-18	14.75	14.81	14.63	14.78	572800
1994-01-19	14.81	14.81	14.75	14.81	711200
1994-01-20	14.78	14.81	14.72	14.75	692000
1994-01-21	14.78	14.81	14.63	14.63	614000
1994-01-24	14.69	14.75	14.63	14.75	378800
1994-01-25	14.78	14.94	14.69	14.69	528800
1994-01-26	14.75	14.75	14.66	14.69	264400
1994-01-27	14.69	14.72	14.47	14.69	600400
1994-01-28	14.72	14.81	14.69	14.81	450000
1994-01-31	14.78	14.94	14.78	14.78	316400
1994-02-01	14.81	14.88	14.78	14.84	230400
1994-02-02	14.84	14.94	14.78	14.81	158400
1994-02-03	14.75	15.13	14.63	15.13	1502800
1994-02-04	15.06	15.16	14.88	14.97	920000
1994-02-07	14.91	14.91	14.72	14.72	1342000
1994-02-08	14.72	14.72	14.59	14.63	1160400
1994-02-09	14.66	14.78	14.63	14.78	506400
1994-02-10	14.75	14.78	14.66	14.66	853200
1994-02-11	14.72	14.72	14.50	14.66	455600
1994-02-14	14.69	14.88	14.63	14.88	583200
1994-02-15	14.88	15.09	14.78	15.09	817600
1994-02-16	15.03	15.09	14.81	14.91	654000
1994-02-17	14.91	14.94	14.78	14.88	580800
1994-02-18	14.94	14.94	14.75	14.84	710000
1994-02-22	14.84	15.13	14.84	15.09	499200
1994-02-23	15.09	15.09	14.91	14.94	548000
1994-02-24	14.88	14.91	14.41	14.41	822800
1994-02-25	14.50	14.50	14.38	14.41	290800
1994-02-28	14.47	14.63	14.44	14.50	254400
1994-03-01	14.47	14.50	14.38	14.44	446000
1994-03-02	14.38	14.38	14.16	14.22	497600
1994-03-03	14.22	14.31	14.03	14.28	994000
1994-03-04	14.31	14.47	14.31	14.38	535200
1994-03-07	14.38	14.41	14.22	14.25	616000
1994-03-08	14.25	14.25	14.09	14.19	1592000
1994-03-09	14.19	14.19	14.03	14.06	706800
1994-03-10	14.06	14.09	13.81	14.09	777600
1994-03-11	13.94	14.16	13.91	14.16	536400
1994-03-14	14.09	14.34	14.06	14.34	857600
1994-03-15	14.34	14.44	14.25	14.34	632400
1994-03-16	14.31	14.50	14.28	14.50	399200
1994-03-17	14.38	14.47	14.31	14.41	365200
1994-03-18	14.41	14.56	14.41	14.44	1090800
1994-03-21	14.38	14.47	14.38	14.38	326400
1994-03-22	14.41	14.47	14.31	14.38	294000
1994-03-23	14.41	14.41	14.16	14.19	348800
1994-03-24	14.19	14.19	13.81	13.97	984800
1994-03-25	14.09	14.09	13.81	13.81	483600
1994-03-28	13.84	13.84	13.69	13.75	986400
1994-03-29	13.69	13.81	13.69	13.72	376000
1994-03-30	13.78	13.81	13.66	13.69	936400
1994-03-31	13.63	13.78	13.44	13.50	1230400
1994-04-04	13.31	13.44	13.31	13.34	539600
1994-04-05	13.41	13.41	13.31	13.38	1221200
1994-04-06	13.41	13.69	13.31	13.63	1399200
1994-04-07	13.63	13.69	13.59	13.66	616400
1994-04-08	13.69	13.69	13.41	13.50	384800
1994-04-11	13.56	13.63	13.53	13.53	260800
1994-04-12	13.56	13.56	13.25	13.25	290800
1994-04-13	13.31	13.41	13.28	13.41	690800
1994-04-14	13.38	13.38	13.22	13.23	614400
1994-04-15	13.25	13.25	13.09	13.16	804800
1994-04-18	13.16	13.16	12.81	12.88	595200
1994-04-19	12.88	12.94	12.69	12.88	600800
1994-04-20	12.97	13.16	12.88	13.09	321200
1994-04-21	13.16	13.38	13.09	13.31	1053600
1994-04-22	13.25	13.28	13.16	13.19	384400
1994-04-25	13.28	13.31	13.19	13.28	543600
1994-04-26	13.31	13.31	13.16	13.19	655200
1994-04-28	13.22	13.22	12.88	12.88	625600
1994-04-29	12.94	13.31	12.94	13.19	701600
1994-05-02	13.13	13.13	12.88	13.03	565200
1994-05-03	13.03	13.38	13.03	13.31	716000
1994-05-04	13.41	13.75	13.38	13.72	841600
1994-05-05	13.72	14.06	13.69	13.84	916400
1994-05-06	13.72	13.84	13.72	13.81	648000
1994-05-09	13.75	13.78	13.50	13.59	802800
1994-05-10	13.72	13.72	13.50	13.66	287200
1994-05-11	13.66	13.66	13.34	13.34	241200
1994-05-12	13.53	13.69	13.53	13.69	846000
1994-05-13	13.72	13.72	13.56	13.69	514000
1994-05-16	13.66	13.69	13.56	13.69	337200
1994-05-17	13.72	13.75	13.59	13.66	882400
1994-05-18	13.63	13.66	13.53	13.63	744800
1994-05-19	13.63	13.72	13.59	13.72	457600
1994-05-20	13.72	13.72	13.56	13.56	451600
1994-05-23	13.59	13.59	13.47	13.59	732000
1994-05-24	13.53	13.59	13.50	13.56	528400
1994-05-25	13.47	13.56	13.44	13.50	631600
1994-05-26	13.47	13.75	13.44	13.75	908000
1994-05-27	13.69	13.72	13.63	13.72	582800
1994-05-31	13.69	14.00	13.69	14.00	785200
1994-06-01	13.94	14.19	13.84	14.09	583200
1994-06-02	14.03	14.03	13.84	13.84	861600
1994-06-03	13.78	13.91	13.75	13.81	462800
1994-06-06	13.53	13.59	13.50	13.50	515200
1994-06-07	13.56	13.59	13.53	13.56	327600
1994-06-08	13.69	13.78	13.66	13.75	282800
1994-06-09	13.69	13.94	13.69	13.91	392800
1994-06-10	13.84	13.88	13.72	13.72	234000
1994-06-13	13.75	13.75	13.53	13.63	150400
1994-06-14	13.72	13.94	13.69	13.84	237600
1994-06-15	13.84	14.00	13.84	13.94	465600
1994-06-16	13.94	13.94	13.75	13.75	187600
1994-06-17	13.88	13.88	13.66	13.75	868800
1994-06-20	13.59	13.66	13.53	13.59	306800
1994-06-21	13.56	13.66	13.34	13.53	352800
1994-06-22	13.59	13.69	13.47	13.47	437200
1994-06-23	13.38	13.44	13.22	13.25	510800
1994-06-24	13.25	13.25	12.97	12.97	658800
1994-06-27	13.03	13.13	12.97	13.09	410000
1994-06-28	13.13	13.22	12.97	13.13	360800
1994-06-29	13.13	13.38	13.13	13.31	402800
1994-06-30	13.09	13.09	12.97	13.09	546800
1994-07-01	13.28	13.28	13.06	13.28	472000
1994-07-05	13.28	13.41	13.22	13.38	642000
1994-07-06	13.38	13.47	13.28	13.44	327200
1994-07-07	13.34	13.59	13.34	13.53	404800
1994-07-08	13.47	13.47	13.34	13.41	240000
1994-07-11	13.47	13.47	13.19	13.28	284000
1994-07-12	13.25	13.25	13.00	13.22	277600
1994-07-13	13.22	13.22	13.06	13.06	520800
1994-07-14	13.13	13.19	13.09	13.16	860000
1994-07-15	13.19	13.22	13.09	13.13	358400
1994-07-18	13.16	13.16	13.06	13.13	537600
1994-07-19	13.09	13.22	13.00	13.06	371600
1994-07-20	13.06	13.06	12.94	13.00	228000
1994-07-21	13.09	13.13	13.00	13.13	657600
1994-07-22	13.13	13.16	12.91	13.03	742800
1994-07-25	12.97	13.19	12.97	13.06	256000
1994-07-26	13.00	13.03	12.94	12.94	231200
1994-07-27	12.97	13.13	12.94	13.06	290800
1994-07-28	13.13	13.25	13.09	13.16	372400
1994-07-29	13.22	13.34	13.22	13.31	298000
1994-08-01	13.25	13.38	13.25	13.38	350800
1994-08-02	13.41	13.41	13.31	13.31	230400
1994-08-03	13.25	13.34	13.22	13.34	154400
1994-08-04	13.34	13.34	13.16	13.25	224800
1994-08-05	13.22	13.22	13.03	13.09	356800
1994-08-08	13.16	13.16	13.00	13.03	392400
1994-08-09	13.03	13.09	13.03	13.03	392000
1994-08-10	13.09	13.09	12.97	13.00	559200
1994-08-11	12.97	13.06	12.94	13.00	1419200
1994-08-12	13.00	13.13	12.97	13.13	454000
1994-08-15	13.22	13.44	13.13	13.38	486000
1994-08-16	13.38	13.59	13.34	13.53	858400
1994-08-17	13.53	13.63	13.34	13.38	608400
1994-08-18	13.41	13.41	13.25	13.28	444000
1994-08-19	13.34	13.34	13.25	13.28	316000
1994-08-22	13.22	13.22	13.03	13.09	182000
1994-08-23	13.16	13.34	13.13	13.25	463200
1994-08-24	13.25	13.59	13.19	13.56	316800
1994-08-25	13.50	13.63	13.50	13.63	398800
1994-08-26	13.69	13.84	13.63	13.66	372800
1994-08-29	13.69	13.94	13.66	13.94	787200
1994-08-30	14.00	14.13	13.94	13.97	404800
1994-08-31	14.00	14.00	13.59	13.81	380800
1994-09-01	13.78	13.84	13.66	13.66	450400
1994-09-02	13.56	13.56	13.25	13.41	464400
1994-09-06	13.47	13.47	13.38	13.44	242800
1994-09-07	13.41	13.47	13.34	13.38	231200
1994-09-08	13.38	13.47	13.38	13.44	248000
1994-09-09	13.34	13.34	13.13	13.25	405200
1994-09-12	13.22	13.22	13.03	13.03	442400
1994-09-13	13.13	13.16	13.06	13.13	392000
1994-09-14	13.19	13.41	13.09	13.41	298400
1994-09-15	13.34	13.50	13.34	13.50	454000
1994-09-16	13.50	13.53	13.50	13.53	767600
1994-09-19	13.53	13.59	13.50	13.53	196800
1994-09-20	13.53	13.53	13.38	13.38	518400
1994-09-21	13.38	13.41	13.06	13.16	438800
1994-09-22	13.22	13.22	12.91	12.91	527200
1994-09-23	12.97	13.00	12.72	12.84	1298800
1994-09-26	12.84	12.88	12.75	12.78	606800
1994-09-27	12.81	12.84	12.75	12.81	530000
1994-09-28	12.78	12.78	12.59	12.66	746800
1994-09-29	12.66	12.88	12.56	12.69	516400
1994-09-30	12.69	12.84	12.63	12.72	728000
1994-10-03	12.72	12.72	12.56	12.66	814000
1994-10-04	12.59	12.59	12.25	12.31	1435200
1994-10-05	12.25	12.28	12.13	12.16	1660000
1994-10-06	12.19	12.19	11.91	12.06	1257200
1994-10-07	12.00	12.03	11.81	11.88	2138400
1994-10-10	11.91	11.97	11.88	11.91	2192400
1994-10-11	11.97	12.25	11.97	12.25	1127600
1994-10-12	12.19	12.47	12.13	12.38	508800
1994-10-13	12.44	12.47	12.28	12.28	740000
1994-10-14	12.38	12.63	12.31	12.59	752000
1994-10-17	12.56	12.56	12.22	12.25	416800
1994-10-18	12.25	12.47	12.00	12.41	822000
1994-10-19	12.34	12.44	12.28	12.34	326400
1994-10-20	12.38	12.53	12.38	12.50	438400
1994-10-21	12.50	12.66	12.50	12.66	706400
1994-10-24	12.69	12.91	12.66	12.69	1462000
1994-10-25	12.72	12.78	12.59	12.69	1424800
1994-10-26	12.78	12.78	12.69	12.72	223200
1994-10-27	12.75	12.81	12.75	12.78	424800
1994-10-28	12.78	12.97	12.78	12.91	1236400
1994-10-31	12.94	12.94	12.72	12.75	951600
1994-11-01	12.75	12.97	12.75	12.94	849600
1994-11-02	12.94	13.13	12.84	12.88	858800
1994-11-03	12.91	12.91	12.81	12.84	606400
1994-11-04	12.75	12.84	12.75	12.75	586400
1994-11-07	12.78	12.91	12.75	12.88	652400
1994-11-08	12.88	12.88	12.75	12.78	548400
1994-11-09	12.84	12.84	12.59	12.69	440000
1994-11-10	12.69	12.72	12.56	12.66	918000
1994-11-11	12.59	12.69	12.59	12.63	360400
1994-11-14	12.72	12.75	12.66	12.75	411200
1994-11-15	12.72	12.75	12.53	12.66	549600
1994-11-16	12.72	12.72	12.50	12.56	543200
1994-11-17	12.63	12.66	12.53	12.53	1445200
1994-11-18	12.53	12.72	12.50	12.50	1557600
1994-11-21	12.56	12.59	12.41	12.44	410800
1994-11-22	12.47	12.47	11.63	11.66	1062800
1994-11-23	11.72	11.94	11.72	11.88	1044000
1994-11-25	11.94	12.00	11.88	11.91	119600
1994-11-28	11.88	12.06	11.88	12.03	916000
1994-11-29	11.97	12.06	11.88	11.94	1027600
1994-11-30	11.94	12.06	11.75	11.75	1341600
1994-12-01	11.81	12.09	11.81	12.00	783200
1994-12-02	11.94	12.25	11.94	12.25	510400
1994-12-05	12.19	12.31	12.16	12.22	1013200
1994-12-06	12.25	12.41	12.25	12.31	1234000
1994-12-07	12.31	12.41	12.31	12.41	726000
1994-12-08	12.38	12.47	12.28	12.34	634400
1994-12-09	12.31	12.31	12.09	12.09	1305200
1994-12-12	12.09	12.22	12.06	12.09	501600
1994-12-13	12.25	12.38	12.22	12.38	694800
1994-12-14	12.38	12.38	12.25	12.34	449600
1994-12-15	12.34	12.41	12.19	12.22	763200
1994-12-16	12.34	12.41	12.31	12.41	1050400
1994-12-19	12.38	12.44	12.31	12.44	532000
1994-12-20	12.41	12.63	12.41	12.50	782800
1994-12-21	12.56	12.69	12.53	12.53	538400
1994-12-22	12.53	12.59	12.38	12.59	858400
1994-12-23	12.72	12.72	12.53	12.56	397600
1994-12-27	12.59	12.69	12.56	12.69	510400
1994-12-28	12.69	12.69	12.59	12.66	427600
1994-12-29	12.63	12.66	12.59	12.63	520800
1994-12-30	12.63	12.69	12.59	12.59	448000
1995-01-03	12.63	12.63	12.31	12.38	643200
1995-01-04	12.44	12.47	12.31	12.44	554000
1995-01-05	12.44	12.47	12.16	12.38	587200
1995-01-06	12.28	12.53	12.28	12.53	443600
1995-01-09	12.44	12.47	12.16	12.16	538400
1995-01-10	12.22	12.31	12.22	12.28	964000
1995-01-11	12.34	12.41	12.28	12.38	488000
1995-01-12	12.41	12.47	12.41	12.44	392800
1995-01-13	12.44	12.47	12.38	12.41	401200
1995-01-16	12.41	12.59	12.41	12.50	369600
1995-01-17	12.50	12.56	12.44	12.50	1172400
1995-01-18	12.56	12.78	12.53	12.72	667600
1995-01-19	12.69	12.78	12.66	12.69	820000
1995-01-20	12.69	12.69	12.47	12.53	689600
1995-01-23	12.53	12.66	12.34	12.66	776000
1995-01-24	12.69	12.72	12.66	12.66	496800
1995-01-25	12.72	12.84	12.69	12.78	602800
1995-01-26	12.78	12.97	12.78	12.97	930000
1995-01-27	12.91	13.06	12.91	12.91	501600
1995-01-30	12.88	12.91	12.75	12.75	463600
1995-01-31	12.72	12.91	12.69	12.91	490000
1995-02-01	13.03	13.03	12.84	12.84	556800
1995-02-02	12.88	13.03	12.75	13.03	765200
1995-02-03	13.06	13.19	13.03	13.16	635600
1995-02-06	13.16	13.19	13.09	13.13	370800
1995-02-07	13.16	13.19	13.00	13.06	468400
1995-02-08	13.06	13.13	12.97	12.97	515200
1995-02-09	13.03	13.13	13.03	13.09	548000
1995-02-10	13.16	13.16	13.06	13.09	427600
1995-02-13	13.09	13.09	13.00	13.00	323200
1995-02-14	13.06	13.22	12.97	13.22	655600
1995-02-15	13.25	13.50	13.19	13.34	551200
1995-02-16	13.41	13.47	13.22	13.28	332800
1995-02-17	13.38	13.44	13.28	13.44	596000
1995-02-21	13.44	13.47	13.31	13.41	687200
1995-02-22	13.44	13.75	13.38	13.66	869600
1995-02-23	13.66	13.75	13.63	13.72	1185200
1995-02-24	13.72	13.72	13.63	13.69	653600
1995-02-27	13.69	13.69	13.44	13.53	1018000
1995-02-28	13.47	13.72	13.47	13.69	366400
1995-03-01	13.72	13.81	13.63	13.66	287200
1995-03-02	13.66	13.69	13.56	13.56	130000
1995-03-03	13.53	13.53	13.41	13.47	327200
1995-03-06	13.38	13.44	13.19	13.44	497600
1995-03-07	13.47	13.47	13.25	13.31	431600
1995-03-08	13.38	13.47	13.31	13.38	305600
1995-03-09	13.38	13.50	13.38	13.47	384000
1995-03-10	13.50	13.69	13.47	13.66	387600
1995-03-13	13.66	13.81	13.66	13.75	652800
1995-03-14	13.81	13.81	13.69	13.78	258800
1995-03-15	13.72	13.75	13.44	13.50	591200
1995-03-16	13.47	13.47	13.38	13.47	1292400
1995-03-17	13.50	13.53	13.44	13.50	955600
1995-03-20	13.53	13.69	13.50	13.66	229600
1995-03-21	13.59	13.84	13.59	13.84	789600
1995-03-22	13.81	13.81	13.72	13.75	669200
1995-03-23	13.75	13.75	13.59	13.63	505600
1995-03-24	13.69	13.84	13.69	13.84	597200
1995-03-27	13.84	13.91	13.78	13.81	740800
1995-03-28	13.69	13.78	13.69	13.72	464800
1995-03-29	13.75	14.06	13.75	13.94	999600
1995-03-30	14.03	14.28	14.03	14.16	534000
1995-03-31	14.09	14.28	14.00	14.16	455200
1995-04-03	14.09	14.19	14.06	14.13	560400
1995-04-04	14.13	14.38	14.09	14.38	464800
1995-04-05	14.31	14.31	14.13	14.22	641200
1995-04-06	14.31	14.38	14.22	14.38	370400
1995-04-07	14.31	14.44	14.25	14.44	465600
1995-04-10	14.44	14.50	14.38	14.50	498000
1995-04-11	14.50	14.50	14.19	14.22	434000
1995-04-12	14.16	14.16	14.06	14.09	304400
1995-04-13	14.13	14.13	14.00	14.03	424800
1995-04-17	14.13	14.34	14.13	14.19	588800
1995-04-18	14.22	14.25	14.16	14.22	341200
1995-04-19	14.22	14.22	14.13	14.19	274000
1995-04-20	14.13	14.25	14.08	14.19	340800
1995-04-21	14.25	14.44	14.22	14.28	522000
1995-04-24	14.31	14.41	14.25	14.41	255600
1995-04-25	14.41	14.41	14.34	14.34	238400
1995-04-26	14.34	14.41	14.34	14.34	188000
1995-04-27	14.28	14.38	14.19	14.28	394800
1995-04-28	14.13	14.28	14.13	14.25	412800
1995-05-01	14.22	14.28	14.03	14.13	624000
1995-05-02	14.13	14.13	14.03	14.06	472800
1995-05-03	14.09	14.44	14.06	14.41	952000
1995-05-04	14.44	14.47	14.25	14.34	878400
1995-05-05	14.41	14.41	14.09	14.25	322400
1995-05-08	14.19	14.34	14.19	14.28	310400
1995-05-09	14.34	14.47	14.09	14.47	782000
1995-05-10	14.44	14.53	14.41	14.44	551200
1995-05-11	14.50	14.50	14.28	14.44	344000
1995-05-12	14.44	14.47	14.31	14.34	362800
1995-05-15	14.34	14.63	14.31	14.63	314800
1995-05-16	14.69	14.94	14.66	14.78	897200
1995-05-17	14.78	14.84	14.66	14.69	2000000
1995-05-18	14.50	14.59	14.41	14.41	474000
1995-05-19	14.41	14.47	14.34	14.47	524800
1995-05-22	14.53	14.63	14.53	14.63	266400
1995-05-23	14.66	14.81	14.59	14.81	774000
1995-05-24	14.78	14.81	14.50	14.66	409200
1995-05-25	14.69	14.88	14.56	14.78	557600
1995-05-26	14.75	14.81	14.69	14.78	416400
1995-05-30	14.75	14.94	14.75	14.91	394000
1995-05-31	14.88	15.22	14.81	15.22	1400400
1995-06-01	15.16	15.19	14.94	15.00	567600
1995-06-02	14.91	15.06	14.88	14.97	654800
1995-06-05	14.97	15.22	14.88	15.16	666800
1995-06-06	15.03	15.25	14.97	15.00	776800
1995-06-07	14.94	14.97	14.78	14.88	411200
1995-06-08	14.84	15.00	14.84	14.88	564800
1995-06-09	14.94	14.94	14.59	14.63	1197600
1995-06-12	14.69	14.75	14.66	14.69	942000
1995-06-13	14.75	14.84	14.63	14.75	639200
1995-06-14	14.84	14.88	14.72	14.75	564800
1995-06-15	14.81	14.84	14.69	14.69	377600
1995-06-16	14.72	14.72	14.63	14.66	1264000
1995-06-19	14.69	14.69	14.56	14.63	706400
1995-06-20	14.66	14.66	14.31	14.53	693600
1995-06-21	14.56	14.56	14.41	14.50	656400
1995-06-22	14.44	14.63	14.44	14.59	554400
1995-06-23	14.59	14.59	14.50	14.59	355600
1995-06-26	14.59	14.63	14.47	14.50	1113600
1995-06-27	14.50	14.63	14.47	14.50	388000
1995-06-28	14.44	14.69	14.44	14.56	567200
1995-06-29	14.50	14.56	14.47	14.50	884400
1995-06-30	14.56	14.63	14.50	14.53	426400
1995-07-03	14.56	14.56	14.47	14.50	251200
1995-07-05	14.53	14.75	14.47	14.72	913600
1995-07-06	14.72	14.81	14.53	14.81	579600
1995-07-07	14.75	15.13	14.75	15.13	1128000
1995-07-10	15.47	15.59	15.41	15.59	1724800
1995-07-11	15.72	15.84	15.31	15.53	1394400
1995-07-12	15.47	15.53	15.38	15.41	1514400
1995-07-13	15.44	15.66	15.34	15.63	1221600
1995-07-14	15.56	15.81	15.56	15.75	1237200
1995-07-17	15.75	15.78	15.56	15.69	894400
1995-07-18	15.66	15.78	15.66	15.78	475200
1995-07-19	15.78	15.94	15.66	15.69	1383600
1995-07-20	15.63	15.97	15.63	15.94	1549600
1995-07-21	15.94	16.03	15.78	15.81	642000
1995-07-24	15.81	16.03	15.72	15.97	767600
1995-07-25	15.97	16.09	15.88	16.06	1124000
1995-07-26	16.06	16.22	16.03	16.16	1436800
1995-07-27	16.25	16.63	16.19	16.56	1154800
1995-07-28	16.56	16.56	16.41	16.44	891600
1995-07-31	16.44	16.66	16.44	16.66	797600
1995-08-01	16.66	16.66	16.50	16.56	688400
1995-08-02	16.63	16.88	16.56	16.72	637600
1995-08-03	16.59	16.81	16.53	16.66	907200
1995-08-04	16.66	16.91	16.56	16.91	390000
1995-08-07	16.91	17.00	16.78	17.00	769600
1995-08-08	17.13	17.31	16.88	16.97	842000
1995-08-09	17.06	17.25	17.00	17.22	1094400
1995-08-10	17.22	17.28	16.97	17.06	830000
1995-08-11	17.16	17.16	16.94	17.00	1153600
1995-08-14	16.94	17.09	16.94	17.03	748400
1995-08-15	17.03	17.06	16.78	17.03	498000
1995-08-16	16.88	17.09	16.88	17.06	632400
1995-08-17	17.09	17.09	16.88	16.91	768800
1995-08-18	16.97	16.97	16.75	16.84	614800
1995-08-21	16.88	17.22	16.88	17.00	428800
1995-08-22	17.06	17.19	16.97	17.09	356000
1995-08-23	17.00	17.00	16.84	16.91	280000
1995-08-24	16.81	16.88	16.66	16.78	707200
1995-08-25	16.84	17.09	16.81	17.06	387600
1995-08-28	17.06	17.13	17.00	17.09	304800
1995-08-29	17.09	17.16	16.97	17.09	712400
1995-08-30	17.06	17.16	16.97	17.13	775200
1995-08-31	17.16	17.19	17.09	17.13	315600
1995-09-01	17.16	17.22	17.06	17.19	392800
1995-09-05	17.13	17.38	17.13	17.31	358400
1995-09-06	17.25	17.41	17.19	17.38	740400
1995-09-07	17.44	17.44	17.31	17.34	222800
1995-09-08	17.38	17.41	17.28	17.41	451200
1995-09-11	17.47	17.47	17.28	17.31	568400
1995-09-12	17.28	17.34	17.16	17.34	850400
1995-09-13	17.19	17.31	17.13	17.22	606400
1995-09-14	17.22	17.41	17.19	17.41	358400
1995-09-15	17.50	17.53	17.09	17.09	875200
1995-09-18	17.13	17.22	17.09	17.19	324400
1995-09-19	17.09	17.09	16.81	17.00	574800
1995-09-20	17.03	17.16	16.88	17.13	662000
1995-09-21	17.19	17.31	17.13	17.13	808400
1995-09-22	16.94	17.00	16.84	16.91	350400
1995-09-25	16.91	16.91	16.66	16.81	756000
1995-09-26	16.88	16.88	16.66	16.81	693200
1995-09-27	16.75	16.84	16.69	16.75	521200
1995-09-28	16.75	16.81	16.63	16.81	406400
1995-09-29	16.84	17.13	16.78	17.06	640000
1995-10-02	17.13	17.22	17.09	17.16	1228000
1995-10-03	17.16	17.19	16.66	16.75	597200
1995-10-04	16.75	16.75	16.56	16.63	878800
1995-10-05	16.69	16.78	16.66	16.78	399200
1995-10-06	16.81	17.13	16.81	17.06	730400
1995-10-09	17.09	17.09	16.94	17.06	254800
1995-10-10	17.00	17.19	16.94	17.00	550800
1995-10-11	17.06	17.06	16.94	17.03	431200
1995-10-12	17.09	17.16	16.97	17.09	307600
1995-10-13	17.22	17.47	17.16	17.38	407200
1995-10-16	17.31	17.50	17.25	17.28	530800
1995-10-17	17.25	17.25	17.16	17.19	182000
1995-10-18	17.06	17.31	16.91	17.00	367600
1995-10-19	17.16	17.19	16.88	16.97	743600
1995-10-20	16.97	17.06	16.72	16.81	518800
1995-10-23	16.66	16.66	16.38	16.47	423600
1995-10-24	16.53	16.66	16.44	16.47	840000
1995-10-25	16.53	16.88	16.53	16.75	1203200
1995-10-26	16.84	16.97	16.56	16.72	748400
1995-10-27	16.69	16.88	16.64	16.81	760000
1995-10-30	16.88	17.09	16.88	17.03	486400
1995-10-31	17.06	17.28	17.03	17.19	525200
1995-11-01	17.22	17.38	17.19	17.22	596000
1995-11-02	17.25	17.47	17.22	17.31	493200
1995-11-03	17.16	17.50	17.16	17.47	444400
1995-11-06	17.41	17.47	17.34	17.34	596000
1995-11-07	17.41	17.44	17.28	17.34	914000
1995-11-08	17.41	17.53	17.38	17.50	865200
1995-11-09	17.50	17.50	17.28	17.47	424000
1995-11-10	17.41	17.63	17.38	17.56	363600
1995-11-13	17.50	17.75	17.44	17.72	1333200
1995-11-14	17.66	17.84	17.59	17.81	743600
1995-11-15	17.75	18.31	17.72	18.19	854400
1995-11-16	18.19	18.25	17.69	17.81	1140000
1995-11-17	17.84	17.94	17.63	17.81	560400
1995-11-20	17.88	18.06	17.75	17.97	576800
1995-11-21	17.88	18.28	17.88	18.22	614800
1995-11-22	18.16	18.50	18.03	18.47	730400
1995-11-24	18.47	18.56	18.38	18.56	247600
1995-11-27	18.56	18.75	18.53	18.53	882800
1995-11-28	18.59	18.94	18.56	18.88	1200800
1995-11-29	18.88	19.09	18.56	19.00	516000
1995-11-30	19.06	19.34	19.06	19.16	631200
1995-12-01	19.06	19.13	18.88	18.97	643600
1995-12-04	19.03	19.13	18.88	19.06	968400
1995-12-05	19.09	19.19	19.00	19.03	1107600
1995-12-06	19.13	19.25	19.09	19.19	716000
1995-12-07	19.03	19.06	19.00	19.03	472800
1995-12-08	19.06	19.06	18.97	19.03	561600
1995-12-11	19.13	19.13	18.97	18.97	689600
1995-12-12	18.97	18.97	18.81	18.81	594000
1995-12-13	18.50	18.50	18.09	18.22	727200
1995-12-14	18.41	18.59	18.38	18.44	628400
1995-12-15	18.44	18.44	18.19	18.28	1737600
1995-12-18	18.28	18.28	17.94	18.03	463200
1995-12-19	17.91	18.09	17.88	17.97	656000
1995-12-20	17.94	18.19	17.94	18.03	952000
1995-12-21	18.03	18.13	17.63	17.69	810400
1995-12-22	17.72	17.75	17.31	17.63	1102800
1995-12-26	17.72	18.03	17.72	18.00	328800
1995-12-27	17.94	18.03	17.63	17.66	374800
1995-12-28	17.66	17.78	17.56	17.72	479200
1995-12-29	17.78	17.78	16.88	16.88	964400
1996-01-02	17.28	17.63	17.28	17.50	1072000
1996-01-03	17.41	17.97	17.41	17.84	697200
1996-01-04	17.81	18.13	17.78	17.94	1738800
1996-01-05	17.75	17.88	17.34	17.88	947600
1996-01-08	17.94	18.28	17.94	18.28	365200
1996-01-09	18.28	18.53	18.28	18.31	1081600
1996-01-10	18.16	18.19	17.66	17.72	696400
1996-01-11	17.75	18.13	17.69	18.00	505600
1996-01-12	18.25	18.75	18.22	18.69	941600
1996-01-15	18.75	19.00	18.75	18.97	794400
1996-01-16	18.94	19.50	18.91	19.25	1521600
1996-01-17	19.19	19.25	19.00	19.03	1468000
1996-01-18	19.25	19.25	18.97	19.00	1790400
1996-01-19	19.00	19.19	18.88	18.91	957600
1996-01-22	18.94	18.94	18.72	18.78	439200
1996-01-23	18.80	18.91	18.72	18.78	738400
1996-01-24	18.84	19.16	18.78	19.00	602000
1996-01-25	19.00	19.06	18.84	18.94	721600
1996-01-26	19.00	19.09	18.94	19.00	612000
1996-01-29	19.03	19.22	19.03	19.09	485200
1996-01-30	19.16	19.56	19.13	19.53	1309200
1996-01-31	19.50	19.66	19.16	19.66	926400
1996-02-01	19.47	19.66	19.25	19.66	728800
1996-02-02	19.66	19.69	19.50	19.63	576000
1996-02-05	19.56	19.78	19.50	19.66	415600
1996-02-06	19.78	20.19	19.69	20.00	699600
1996-02-07	20.00	20.19	19.88	20.00	649200
1996-02-08	20.00	20.41	19.97	20.31	632400
1996-02-09	20.25	20.41	20.16	20.22	475200
1996-02-12	20.28	20.34	19.91	19.97	702800
1996-02-13	19.97	20.22	19.94	20.00	844000
1996-02-14	20.03	20.09	19.63	19.94	628000
1996-02-15	19.97	20.19	19.91	19.97	615600
1996-02-16	19.97	19.97	19.69	19.72	728400
1996-02-20	19.56	19.69	19.47	19.66	432000
1996-02-21	19.66	20.09	19.66	20.03	507200
1996-02-22	20.16	20.50	20.16	20.34	1069200
1996-02-23	20.34	20.41	20.28	20.41	663200
1996-02-26	20.38	20.44	20.19	20.22	1262000
1996-02-27	20.19	20.25	19.63	19.63	947600
1996-02-28	19.75	20.38	19.75	20.25	1011600
1996-02-29	20.13	20.13	19.69	19.69	770400
1996-03-01	19.78	19.97	19.66	19.88	715600
1996-03-04	19.94	20.72	19.94	20.66	675600
1996-03-05	20.50	20.66	20.41	20.63	715200
1996-03-06	20.56	20.75	20.53	20.53	467600
1996-03-07	20.47	20.72	20.41	20.72	538400
1996-03-08	20.53	20.72	19.94	19.94	1025200
1996-03-11	19.50	20.31	19.50	20.28	704400
1996-03-12	20.22	20.25	19.97	20.09	728000
1996-03-13	20.00	20.00	19.69	19.84	661200
1996-03-14	19.84	19.94	19.75	19.81	869200
1996-03-15	19.81	19.81	19.66	19.75	1389600
1996-03-18	19.81	20.47	19.81	20.44	881600
1996-03-19	20.38	20.66	20.00	20.56	802000
1996-03-20	20.69	20.75	20.50	20.50	650400
1996-03-21	20.56	21.00	20.56	20.81	683200
1996-03-22	20.81	21.00	20.75	20.81	507600
1996-03-25	20.88	21.19	20.84	21.13	785200
1996-03-26	21.13	21.44	21.06	21.06	774400
1996-03-27	21.00	21.19	20.75	20.88	493200
1996-03-28	20.75	20.84	20.63	20.63	444000
1996-03-29	20.75	20.88	20.00	20.00	726800
1996-04-01	20.19	20.69	20.19	20.69	734000
1996-04-02	20.78	20.78	20.63	20.75	438400
1996-04-03	20.78	21.19	20.63	21.13	1577200
1996-04-04	21.06	21.16	20.81	20.81	682400
1996-04-08	20.56	20.59	20.25	20.50	642000
1996-04-09	20.50	20.69	20.44	20.69	784800
1996-04-10	20.66	20.69	20.31	20.47	864400
1996-04-11	20.50	20.50	20.22	20.38	1734000
1996-04-12	20.34	20.94	20.34	20.88	956800
1996-04-15	20.88	21.09	20.81	21.09	690000
1996-04-16	21.06	21.28	21.00	21.28	657600
1996-04-17	21.63	21.97	21.63	21.97	1629600
1996-04-18	21.75	21.78	21.44	21.56	783600
1996-04-19	21.56	22.00	21.50	21.53	689600
1996-04-22	21.56	21.94	21.44	21.91	669200
1996-04-23	21.91	22.06	21.81	22.03	770000
1996-04-24	22.25	22.25	22.00	22.03	796000
1996-04-25	22.09	22.09	21.84	21.88	1456800
1996-04-26	21.94	22.06	21.75	21.78	619600
1996-04-29	21.66	21.97	21.50	21.53	644000
1996-04-30	21.53	21.53	21.25	21.44	878400
1996-05-01	21.41	21.47	21.25	21.41	708800
1996-05-02	21.19	21.50	21.19	21.19	625600
1996-05-03	21.22	21.22	20.44	20.94	1492800
1996-05-06	21.09	21.09	20.75	21.09	634400
1996-05-07	21.16	21.16	20.81	20.81	619600
1996-05-08	20.50	20.88	20.50	20.75	547600
1996-05-09	20.75	20.81	20.63	20.72	552400
1996-05-10	20.75	21.41	20.59	21.09	1572800
1996-05-13	21.09	21.47	21.03	21.41	851600
1996-05-14	21.25	21.47	21.25	21.31	602000
1996-05-15	21.06	21.41	21.06	21.31	606000
1996-05-16	21.41	21.53	21.34	21.41	378800
1996-05-17	21.56	21.78	21.44	21.53	638400
1996-05-20	21.38	21.81	21.34	21.38	741600
1996-05-21	21.38	21.44	21.31	21.34	401200
1996-05-22	21.31	21.47	21.16	21.41	821600
1996-05-23	21.41	21.53	21.28	21.38	558000
1996-05-24	21.38	21.44	21.25	21.31	425600
1996-05-28	21.34	21.38	21.13	21.25	703200
1996-05-29	21.25	21.44	21.13	21.22	534000
1996-05-30	21.19	21.47	21.09	21.34	660400
1996-05-31	21.28	21.38	21.13	21.19	926000
1996-06-03	21.00	21.19	20.94	21.13	607600
1996-06-04	21.19	21.22	20.81	21.00	656800
1996-06-05	21.06	21.06	20.81	20.88	705600
1996-06-06	20.84	20.84	20.38	20.44	668400
1996-06-07	19.97	20.91	19.88	20.91	1518400
1996-06-10	20.91	20.94	20.63	20.66	453600
1996-06-11	20.78	21.00	20.53	20.53	340400
1996-06-12	20.38	20.78	20.28	20.69	535200
1996-06-13	20.69	20.84	20.50	20.50	328800
1996-06-14	20.47	20.56	20.28	20.28	276000
1996-06-17	20.16	20.25	20.06	20.16	1271600
1996-06-18	19.97	20.47	19.97	20.31	737600
1996-06-19	20.47	20.47	20.00	20.25	530400
1996-06-20	20.31	20.41	19.88	19.94	575600
1996-06-21	20.00	20.09	19.88	20.09	1314000
1996-06-24	20.44	20.59	20.25	20.28	956000
1996-06-25	20.34	20.34	20.13	20.22	896800
1996-06-26	20.00	20.13	19.63	19.66	708400
1996-06-27	19.66	19.66	19.25	19.50	1336800
1996-06-28	19.66	20.00	19.66	19.97	1241600
1996-07-01	19.97	19.97	19.81	19.97	364400
1996-07-02	20.00	20.00	19.72	19.81	1688000
1996-07-03	19.81	19.88	19.69	19.75	1407600
1996-07-05	19.59	19.72	19.53	19.69	269600
1996-07-08	19.56	19.56	19.28	19.31	888400
1996-07-09	19.31	19.41	19.28	19.28	447600
1996-07-10	19.28	19.47	19.25	19.44	401200
1996-07-11	19.44	19.44	18.63	18.91	933200
1996-07-12	19.06	19.13	18.38	18.47	805600
1996-07-15	18.47	18.97	18.25	18.59	2602400
1996-07-16	18.84	19.56	18.78	19.28	2480400
1996-07-17	19.44	19.66	19.41	19.50	1430800
1996-07-18	19.56	20.13	19.53	20.09	1061200
1996-07-19	20.03	20.06	19.56	20.00	1018400
1996-07-22	20.03	20.16	19.69	19.72	862000
1996-07-23	19.66	19.81	19.28	19.34	1040400
1996-07-24	19.00	19.91	19.00	19.91	1522000
1996-07-25	20.00	20.03	19.78	19.91	619600
1996-07-26	19.88	20.00	19.75	20.00	794000
1996-07-29	19.94	19.94	19.72	19.75	254800
1996-07-30	19.81	19.91	19.75	19.91	491200
1996-07-31	19.84	20.00	19.78	20.00	569600
1996-08-01	19.94	20.16	19.94	20.09	736800
1996-08-02	20.25	20.25	20.09	20.25	784800
1996-08-05	20.25	20.31	20.22	20.25	302400
1996-08-06	20.25	20.52	20.16	20.44	348800
1996-08-07	20.63	20.81	20.56	20.78	687600
1996-08-08	20.78	21.19	20.75	20.97	538400
1996-08-09	20.97	21.03	20.84	21.00	288800
1996-08-12	21.00	21.13	20.97	21.03	389200
1996-08-13	21.09	21.22	21.00	21.06	440800
1996-08-14	21.03	21.22	21.03	21.13	420800
1996-08-15	21.06	21.16	21.00	21.03	346800
1996-08-16	21.09	21.13	21.03	21.06	234400
1996-08-19	21.06	21.25	21.06	21.19	424800
1996-08-20	21.13	21.34	21.03	21.34	426400
1996-08-21	21.28	21.47	21.28	21.44	778800
1996-08-22	21.53	21.97	21.50	21.94	1127600
1996-08-23	21.84	21.84	21.53	21.56	268400
1996-08-26	21.88	21.94	21.75	21.81	1140000
1996-08-27	21.84	21.91	21.78	21.88	730400
1996-08-28	21.81	21.92	21.81	21.81	469600
1996-08-29	21.78	21.81	21.44	21.47	533200
1996-08-30	21.53	21.53	21.22	21.34	498800
1996-09-03	21.22	21.47	21.09	21.31	716800
1996-09-04	21.22	21.41	21.19	21.28	574400
1996-09-05	21.28	21.44	21.16	21.16	456800
1996-09-06	21.19	21.41	21.09	21.31	413600
1996-09-09	21.38	21.69	21.34	21.66	404800
1996-09-10	21.72	21.72	21.47	21.56	821200
1996-09-11	21.50	21.69	21.50	21.56	847200
1996-09-12	21.59	21.69	21.44	21.47	470800
1996-09-13	21.50	21.53	21.34	21.44	989200
1996-09-16	21.44	21.50	21.38	21.44	739600
1996-09-17	21.38	21.44	21.19	21.22	486400
1996-09-18	21.31	21.31	20.94	20.94	401600
1996-09-19	20.88	20.94	20.72	20.72	795200
1996-09-20	20.75	20.81	20.69	20.69	968400
1996-09-23	20.72	21.06	20.69	20.91	482400
1996-09-24	20.91	21.41	20.91	21.28	894000
1996-09-25	21.28	21.41	21.19	21.25	1166800
1996-09-26	21.28	21.38	21.22	21.28	1391200
1996-09-27	21.34	21.34	21.16	21.19	297200
1996-09-30	21.19	21.41	21.19	21.25	906800
1996-10-01	21.31	21.34	21.22	21.28	885200
1996-10-02	21.28	21.72	21.28	21.63	869200
1996-10-03	21.66	21.81	21.63	21.66	796400
1996-10-04	21.69	22.09	21.69	22.03	1125600
1996-10-07	21.94	22.00	21.75	21.88	647600
1996-10-08	21.84	21.84	21.56	21.75	452800
1996-10-09	21.94	22.06	21.84	21.94	817600
1996-10-10	21.91	21.94	21.81	21.81	428400
1996-10-11	21.91	22.00	21.78	21.84	321600
1996-10-14	21.78	22.00	21.78	21.84	444000
1996-10-15	21.84	22.03	21.81	21.88	625200
1996-10-16	21.88	22.06	21.69	22.06	691200
1996-10-17	22.00	22.16	21.88	21.94	718800
1996-10-18	22.00	22.00	21.84	21.97	418400
1996-10-21	21.91	22.13	21.91	22.09	458800
1996-10-22	22.03	22.09	21.91	22.06	366400
1996-10-23	21.97	22.28	21.97	22.22	644000
1996-10-24	22.25	22.50	22.25	22.41	909200
1996-10-25	22.41	22.72	22.25	22.31	773200
1996-10-28	22.28	22.41	21.84	22.00	378800
1996-10-29	22.00	22.19	21.97	22.00	352400
1996-10-30	22.03	22.13	21.88	21.94	358400
1996-10-31	21.97	22.25	21.94	22.19	274400
1996-11-01	22.25	22.31	21.84	21.88	462800
1996-11-04	21.91	22.03	21.91	21.97	352400
1996-11-05	21.88	22.25	21.88	22.00	525600
1996-11-06	22.16	22.34	21.94	22.34	646400
1996-11-07	22.22	22.59	22.22	22.59	878800
1996-11-08	22.59	22.91	22.50	22.88	821600
1996-11-11	22.91	22.91	22.50	22.53	546800
1996-11-12	22.56	22.59	22.41	22.50	690000
1996-11-13	22.41	22.59	22.41	22.53	222800
1996-11-14	22.47	22.59	22.41	22.59	350000
1996-11-15	22.75	23.00	22.59	22.97	1099200
1996-11-18	22.88	22.94	22.66	22.72	644000
1996-11-19	22.72	22.91	22.69	22.84	467200
1996-11-20	22.84	23.19	22.72	23.13	497600
1996-11-21	23.09	23.31	23.00	23.31	399600
1996-11-22	23.31	23.66	23.25	23.63	494000
1996-11-25	23.59	23.94	23.56	23.88	1050000
1996-11-26	23.91	24.44	23.88	23.97	832400
1996-11-27	24.16	24.22	24.00	24.06	996800
1996-11-29	24.13	24.13	23.84	23.84	230400
1996-12-02	23.53	23.66	23.22	23.63	562800
1996-12-03	23.81	24.00	23.63	23.75	858000
1996-12-04	23.59	23.78	23.31	23.47	444000
1996-12-05	23.47	23.63	23.25	23.25	656000
1996-12-06	22.75	23.06	22.72	22.97	750800
1996-12-09	23.00	23.41	22.94	23.38	528800
1996-12-10	23.47	23.72	23.39	23.63	562000
1996-12-11	23.31	23.38	22.91	23.09	512000
1996-12-12	23.16	23.16	22.72	22.72	546400
1996-12-13	22.59	22.84	22.41	22.78	781600
1996-12-16	22.75	22.88	22.50	22.59	923600
1996-12-17	22.38	22.53	22.03	22.09	988000
1996-12-18	22.25	22.53	22.25	22.53	888000
1996-12-19	22.59	22.84	22.31	22.84	704000
1996-12-20	22.84	22.84	22.41	22.63	1768800
1996-12-23	22.63	22.78	22.63	22.72	366800
1996-12-24	22.78	22.91	22.78	22.91	161600
1996-12-26	22.94	23.25	22.94	23.16	442800
1996-12-27	23.34	23.44	23.25	23.34	380400
1996-12-30	23.34	23.56	23.34	23.53	304800
1996-12-31	23.53	23.69	23.53	23.56	835200
1997-01-02	23.53	23.56	22.72	22.91	899200
1997-01-03	23.03	23.34	23.00	23.34	802000
1997-01-06	23.41	23.50	23.03	23.13	616000
1997-01-07	23.06	23.22	22.88	23.19	464800
1997-01-08	23.19	23.22	22.88	22.97	470400
1997-01-09	22.97	23.13	22.97	23.00	737200
1997-01-10	22.78	23.13	22.50	23.09	538800
1997-01-13	23.09	23.50	23.09	23.38	633600
1997-01-14	23.38	23.69	23.38	23.56	604800
1997-01-15	23.66	23.66	23.34	23.34	544800
1997-01-16	23.41	23.53	23.25	23.44	475600
1997-01-17	23.44	23.75	23.44	23.75	741200
1997-01-20	23.69	23.69	23.47	23.53	252000
1997-01-21	23.47	24.06	23.41	24.06	982400
1997-01-22	24.00	24.13	23.97	24.06	912000
1997-01-23	24.00	24.94	24.00	24.63	1822800
1997-01-24	24.44	24.44	24.00	24.00	906000
1997-01-27	24.09	24.38	23.97	24.03	683200
1997-01-28	24.06	24.25	23.84	23.88	856000
1997-01-29	23.88	24.13	23.88	24.06	378000
1997-01-30	24.22	24.47	24.16	24.47	273600
1997-01-31	24.44	24.66	24.31	24.34	680000
1997-02-03	24.28	24.28	23.91	24.13	552800
1997-02-04	24.13	24.19	23.91	23.91	1684000
1997-02-05	23.97	24.22	23.75	23.84	1011600
1997-02-06	23.53	23.66	23.47	23.56	760800
1997-02-07	23.75	24.13	23.75	24.06	645200
1997-02-10	24.06	24.44	24.03	24.06	800000
1997-02-11	24.13	24.63	24.13	24.53	831200
1997-02-12	24.72	25.09	24.63	25.09	982400
1997-02-13	25.16	25.44	25.00	25.44	1062000
1997-02-14	25.53	26.00	25.50	25.91	1272800
1997-02-18	25.94	25.94	25.63	25.91	723600
1997-02-19	25.97	25.97	25.44	25.56	387200
1997-02-20	25.50	25.50	25.06	25.09	811600
1997-02-21	25.06	25.19	25.00	25.03	500800
1997-02-24	25.06	25.06	24.84	25.00	661600
1997-02-25	25.16	25.16	24.91	25.03	409200
1997-02-26	25.09	25.31	24.75	25.28	936800
1997-02-27	25.59	25.59	25.09	25.09	451600
1997-02-28	25.03	25.19	24.63	24.66	538000
1997-03-03	24.66	24.81	24.50	24.72	305200
1997-03-04	24.72	25.28	24.72	24.97	689200
1997-03-05	25.19	25.47	25.13	25.47	512800
1997-03-06	25.66	25.72	25.50	25.72	1073200
1997-03-07	25.84	26.13	25.78	25.88	861200
1997-03-10	25.94	26.00	25.81	25.91	574400
1997-03-11	25.91	25.91	25.63	25.75	826000
1997-03-12	25.63	25.84	25.63	25.72	1258800
1997-03-13	25.66	25.69	25.28	25.34	456000
1997-03-14	25.41	25.84	25.41	25.44	554000
1997-03-17	25.44	25.78	25.30	25.75	822800
1997-03-18	25.72	25.94	24.88	25.22	934400
1997-03-19	25.28	25.47	25.16	25.47	522000
1997-03-20	25.50	25.69	25.28	25.66	530800
1997-03-21	25.69	25.69	25.38	25.47	725200
1997-03-24	25.50	26.72	25.44	26.72	1191200
1997-03-25	26.69	26.72	26.44	26.47	1224800
1997-03-26	26.47	26.69	25.91	26.59	739200
1997-03-27	26.81	26.81	25.66	25.78	541200
1997-03-31	25.94	26.25	25.59	26.25	1185600
1997-04-01	26.16	26.19	25.50	25.84	1804400
1997-04-02	25.78	25.84	25.38	25.63	1080000
1997-04-03	25.59	25.72	25.44	25.50	1124400
1997-04-04	25.47	25.47	25.16	25.44	1146400
1997-04-07	25.44	25.72	25.44	25.59	1411200
1997-04-08	25.63	26.06	25.50	26.03	1069200
1997-04-09	26.03	26.47	26.03	26.28	1187200
1997-04-10	26.28	26.28	25.63	25.63	517600
1997-04-11	25.50	25.53	24.88	24.94	682800
1997-04-14	24.94	25.34	24.84	25.31	469600
1997-04-15	25.44	25.94	25.44	25.91	622400
1997-04-16	25.84	26.16	25.84	26.16	592000
1997-04-17	26.19	26.34	26.03	26.16	671600
1997-04-18	26.19	26.63	26.19	26.56	1005600
1997-04-21	26.53	26.81	26.47	26.53	574000
1997-04-22	26.53	27.00	26.53	26.75	865600
1997-04-23	26.78	27.22	26.72	27.22	806400
1997-04-24	27.28	27.28	26.72	26.72	786400
1997-04-25	26.78	26.91	26.63	26.75	701600
1997-04-28	26.75	26.91	26.56	26.75	412000
1997-04-29	26.97	27.75	26.97	27.69	786000
1997-04-30	27.63	28.00	27.63	27.84	878400
1997-05-01	27.78	27.94	27.66	27.84	443600
1997-05-02	27.97	28.50	27.88	28.50	621200
1997-05-05	28.59	29.03	28.38	29.03	826800
1997-05-06	28.97	29.56	28.97	29.47	960400
1997-05-07	29.50	29.50	28.28	28.31	752000
1997-05-08	28.38	28.75	28.25	28.53	871600
1997-05-09	28.63	28.78	28.41	28.63	606800
1997-05-12	28.69	28.75	28.28	28.56	682400
1997-05-13	28.59	28.78	28.22	28.50	801200
1997-05-14	28.69	28.69	27.94	28.28	725200
1997-05-15	28.25	28.50	28.00	28.47	447600
1997-05-16	28.47	28.66	28.41	28.56	626400
1997-05-19	28.63	28.66	28.44	28.47	518800
1997-05-20	28.47	28.47	28.06	28.31	1221600
1997-05-21	28.28	28.91	28.22	28.91	1109600
1997-05-22	28.84	29.22	28.81	29.03	728400
1997-05-23	29.03	29.09	28.88	29.03	466800
1997-05-27	28.81	29.09	28.72	29.03	1148800
1997-05-28	28.88	29.00	28.84	28.94	360800
1997-05-29	28.81	29.25	28.81	29.22	484800
1997-05-30	29.00	29.66	28.88	29.63	570000
1997-06-02	29.69	29.69	28.75	29.06	378200
1997-06-03	29.06	29.81	28.88	29.50	406200
1997-06-04	29.50	29.56	29.00	29.19	313600
1997-06-05	29.25	29.50	29.19	29.19	360800
1997-06-06	29.06	29.94	29.00	29.94	582800
1997-06-09	29.38	30.31	29.25	30.19	730000
1997-06-10	30.31	31.06	30.31	30.50	870400
1997-06-11	30.44	31.00	30.25	30.88	582000
1997-06-12	31.00	32.13	30.75	32.00	800800
1997-06-13	32.00	32.38	31.63	32.38	561400
1997-06-16	32.25	32.88	32.13	32.38	618000
1997-06-17	32.25	32.25	31.81	31.94	678800
1997-06-18	31.69	32.50	31.63	32.38	469000
1997-06-19	32.63	32.81	32.13	32.44	732200
1997-06-20	32.44	32.94	32.44	32.88	717000
1997-06-23	32.56	33.25	32.56	32.63	558400
1997-06-24	32.88	32.88	32.13	32.53	1031200
1997-06-25	32.66	33.84	32.38	33.25	1052800
1997-06-26	33.28	33.56	32.56	32.59	1003000
1997-06-27	32.94	33.38	32.81	33.03	677400
1997-06-30	33.03	33.44	32.50	33.19	1834200
1997-07-01	33.81	34.06	33.44	33.81	1568800
1997-07-02	33.94	34.25	33.63	33.94	405600
1997-07-03	33.94	35.09	33.94	34.75	564400
1997-07-07	34.78	34.88	34.00	34.00	791600
1997-07-08	34.13	34.34	33.97	34.03	806400
1997-07-09	33.81	34.02	33.66	33.97	1674600
1997-07-10	34.00	34.13	33.31	33.50	1025000
1997-07-11	33.25	33.34	33.00	33.25	1606400
1997-07-14	33.13	33.38	32.72	33.13	1016200
1997-07-15	33.13	33.19	32.81	32.91	736800
1997-07-16	33.00	34.00	32.97	33.63	1440000
1997-07-17	33.50	33.63	33.25	33.50	1029600
1997-07-18	33.38	33.50	32.72	32.78	567600
1997-07-21	32.75	34.75	32.53	33.41	483800
1997-07-22	33.53	34.03	33.31	33.78	492400
1997-07-23	33.59	33.97	33.44	33.78	475000
1997-07-24	33.91	34.06	33.25	34.06	444600
1997-07-25	34.00	34.41	34.00	34.09	564400
1997-07-28	34.22	34.31	34.00	34.25	505800
1997-07-29	34.25	34.66	34.22	34.59	451600
1997-07-30	34.78	34.97	34.78	34.97	423400
1997-07-31	34.84	35.06	34.66	35.03	504200
1997-08-01	35.22	35.38	33.84	34.13	888800
1997-08-04	34.13	34.22	33.72	34.00	596000
1997-08-05	33.97	34.31	33.84	34.25	460400
1997-08-06	34.31	34.56	34.06	34.16	349000
1997-08-07	34.16	34.47	33.50	33.88	451000
1997-08-08	33.00	33.44	32.22	32.59	724000
1997-08-11	32.84	33.44	32.81	32.88	788200
1997-08-12	32.88	33.16	32.28	32.47	631200
1997-08-13	32.41	32.59	31.63	31.69	609200
1997-08-14	32.00	32.13	31.25	31.72	569400
1997-08-15	31.31	31.66	30.75	30.78	400000
1997-08-18	30.66	30.78	29.75	30.53	1047000
1997-08-19	30.53	31.22	30.13	31.13	1154800
1997-08-20	31.06	31.97	30.88	31.91	695400
1997-08-21	31.66	31.69	31.19	31.25	496000
1997-08-22	31.25	32.00	30.47	32.00	671600
1997-08-25	31.97	32.31	31.50	31.50	946600
1997-08-26	31.00	31.97	31.00	31.31	486800
1997-08-27	31.50	31.69	30.91	31.03	621200
1997-08-28	30.75	31.78	30.75	31.53	670400
1997-08-29	31.25	31.34	30.72	31.16	382200
1997-09-02	31.16	32.19	31.03	32.16	784200
1997-09-03	32.19	32.47	31.94	32.00	746400
1997-09-04	32.00	32.53	32.00	32.25	631600
1997-09-05	32.50	32.66	32.16	32.41	599800
1997-09-08	32.41	32.94	32.41	32.59	439000
1997-09-09	32.66	33.28	32.63	33.03	552600
1997-09-10	32.97	32.97	31.78	31.78	548000
1997-09-11	31.59	31.69	31.00	31.34	454200
1997-09-12	31.34	32.25	31.06	32.06	610000
1997-09-15	32.50	32.53	31.88	31.94	368000
1997-09-16	32.25	33.69	32.25	33.69	467800
1997-09-17	33.69	33.75	33.22	33.66	423000
1997-09-18	33.69	34.47	33.50	33.72	564200
1997-09-19	33.72	33.75	33.13	33.19	689400
1997-09-22	33.31	33.50	32.97	33.09	782000
1997-09-23	33.13	33.13	32.50	32.56	696600
1997-09-24	32.63	33.56	32.34	32.56	1030400
1997-09-25	32.56	32.59	31.81	32.00	566200
1997-09-26	32.00	32.50	32.00	32.16	994000
1997-09-29	32.47	32.69	32.28	32.28	487200
1997-09-30	32.16	32.63	32.16	32.50	537800
1997-10-01	32.53	33.00	32.50	32.63	716000
1997-10-02	32.81	32.81	32.41	32.53	516000
1997-10-03	32.88	33.16	32.13	32.53	424600
1997-10-06	32.88	33.03	32.59	32.69	430600
1997-10-07	32.69	33.28	32.63	32.84	356800
1997-10-08	32.91	33.00	32.06	32.34	582800
1997-10-09	32.22	32.41	31.88	32.19	426200
1997-10-10	32.00	32.09	31.47	31.50	691000
1997-10-13	31.97	32.00	30.94	30.94	477200
1997-10-14	31.44	32.06	31.28	31.75	1055800
1997-10-15	31.50	31.81	31.25	31.31	947800
1997-10-16	31.31	31.50	30.72	30.88	556600
1997-10-17	30.25	31.06	30.25	30.63	622400
1997-10-20	30.63	31.63	30.50	31.41	500600
1997-10-21	31.13	31.47	30.94	31.38	533200
1997-10-22	31.50	31.59	30.75	30.94	528000
1997-10-23	30.56	31.00	30.56	30.56	499000
1997-10-24	30.75	30.97	30.13	30.34	522400
1997-10-27	30.03	30.03	28.13	28.13	776400
1997-10-28	27.50	28.75	27.00	28.75	1791000
1997-10-29	28.75	29.00	28.38	28.53	1112000
1997-10-30	28.22	29.75	28.13	28.63	841800
1997-10-31	28.81	29.13	28.19	28.91	540400
1997-11-03	29.38	29.97	29.03	29.34	473800
1997-11-04	29.47	29.91	29.47	29.69	487000
1997-11-05	29.69	30.22	29.66	29.78	644000
1997-11-06	29.91	30.38	29.63	30.28	513600
1997-11-07	29.88	29.88	29.00	29.25	737800
1997-11-10	29.38	29.88	29.03	29.25	881400
1997-11-11	29.50	29.69	29.31	29.41	510800
1997-11-12	29.44	29.44	28.22	28.47	398600
1997-11-13	28.53	28.94	27.75	27.75	527000
1997-11-14	27.75	28.00	27.59	27.91	1191400
1997-11-17	28.13	28.78	28.00	28.44	1423600
1997-11-18	28.25	28.53	28.03	28.25	822200
1997-11-19	28.25	28.97	28.25	28.59	866200
1997-11-20	28.94	29.81	28.94	29.53	829200
1997-11-21	29.75	29.81	29.09	29.50	842200
1997-11-24	29.50	29.59	29.16	29.25	700800
1997-11-25	29.44	29.44	29.00	29.16	4493800
1997-11-26	29.47	29.66	29.25	29.50	476400
1997-11-28	29.63	29.97	29.56	29.56	247400
1997-12-01	29.75	30.44	29.75	30.44	529000
1997-12-02	30.50	31.00	30.50	30.81	654800
1997-12-03	30.81	31.16	30.69	30.69	563800
1997-12-04	31.00	31.25	30.69	30.91	1100200
1997-12-05	30.94	31.97	30.91	31.69	1290000
1997-12-08	31.69	32.16	31.69	32.00	899400
1997-12-09	32.22	32.31	31.94	32.06	520600
1997-12-10	32.00	32.06	31.47	31.56	497200
1997-12-11	31.59	31.81	31.16	31.38	417600
1997-12-12	31.41	32.00	31.00	31.22	994800
1997-12-15	31.34	31.63	30.63	30.91	522400
1997-12-16	31.19	31.44	30.81	30.88	667400
1997-12-17	30.97	31.00	30.66	30.66	716000
1997-12-18	30.53	30.53	29.75	30.00	790200
1997-12-19	29.25	29.50	28.50	29.47	1047600
1997-12-22	29.38	30.44	29.38	30.03	757800
1997-12-23	30.03	30.19	29.38	29.84	723200
1997-12-24	30.00	30.25	29.66	29.81	389800
1997-12-26	29.81	30.03	29.81	30.00	166400
1997-12-29	30.16	30.50	29.97	30.41	583200
1997-12-30	30.63	31.00	30.13	31.00	745400
1997-12-31	31.13	31.53	31.13	31.25	486000
1998-01-02	31.19	31.31	30.78	31.31	332800
1998-01-05	31.31	31.75	30.88	31.09	968600
1998-01-06	30.81	30.91	30.34	30.47	831200
1998-01-07	30.47	30.47	29.63	29.97	1077400
1998-01-08	29.97	30.25	29.50	30.00	766600
1998-01-09	29.94	29.97	29.00	29.13	590400
1998-01-12	28.50	29.47	28.50	29.41	1115800
1998-01-13	29.28	29.63	29.00	29.63	651800
1998-01-14	29.63	29.63	28.94	29.47	586800
1998-01-15	29.59	30.19	29.13	29.13	1378600
1998-01-16	29.22	29.50	29.06	29.13	462600
1998-01-20	29.19	29.22	28.59	28.63	982000
1998-01-21	28.56	29.06	28.53	28.78	1048200
1998-01-22	28.56	29.13	28.53	28.66	997800
1998-01-23	28.59	28.75	28.25	28.44	1344800
1998-01-26	28.25	28.53	28.19	28.44	734400
1998-01-27	28.63	29.34	28.38	28.38	1368400
1998-01-28	28.44	29.13	28.44	29.00	4774600
1998-01-29	29.00	30.06	28.94	29.75	4736000
1998-01-30	29.75	30.16	29.53	29.91	896200
1998-02-02	30.41	31.09	30.31	31.06	1032200
1998-02-03	30.88	31.81	30.78	31.81	1466400
1998-02-04	31.66	32.78	31.63	32.72	2095600
1998-02-05	32.94	33.00	32.22	32.38	1345000
1998-02-06	32.38	33.03	32.38	32.97	746800
1998-02-09	32.94	34.25	32.91	33.94	1574400
1998-02-10	33.97	34.94	33.94	34.38	1362600
1998-02-11	34.63	35.03	34.00	34.03	1357800
1998-02-12	33.63	33.97	33.03	33.97	705000
1998-02-13	33.53	35.03	33.53	34.84	1878800
1998-02-17	35.00	35.06	34.22	34.88	917600
1998-02-18	34.81	34.81	34.56	34.63	702800
1998-02-19	34.50	34.56	34.06	34.09	362400
1998-02-20	34.22	34.44	33.84	34.25	679400
1998-02-23	34.97	35.28	34.81	35.28	1553400
1998-02-24	35.25	35.34	34.50	34.66	720400
1998-02-25	34.66	36.13	34.66	36.06	1059600
1998-02-26	36.50	37.50	36.41	37.28	2451200
1998-02-27	37.06	37.47	36.69	37.47	558600
1998-03-02	37.38	37.75	36.94	37.25	708400
1998-03-03	37.06	37.47	36.59	36.91	684600
1998-03-04	36.84	37.16	36.72	36.75	452600
1998-03-05	36.00	36.28	35.97	36.09	1024800
1998-03-06	36.03	36.78	36.03	36.63	556000
1998-03-09	36.59	36.81	36.44	36.81	554200
1998-03-10	36.81	36.84	36.06	36.47	787200
1998-03-11	36.19	36.34	35.91	35.97	1016200
1998-03-12	36.00	36.06	35.75	36.00	727200
1998-03-13	36.00	36.25	35.72	35.88	802400
1998-03-16	35.88	36.97	35.84	36.97	727800
1998-03-17	36.88	37.13	36.69	37.06	412800
1998-03-18	36.97	37.13	36.22	36.97	601600
1998-03-19	36.97	37.63	36.50	37.56	806200
1998-03-20	37.75	38.00	37.28	37.75	908200
1998-03-23	37.75	39.00	37.63	38.94	1281800
1998-03-24	38.94	39.03	38.66	38.91	836800
1998-03-25	39.31	39.50	38.50	39.00	690200
1998-03-26	38.94	38.94	38.25	38.69	920200
1998-03-27	38.88	38.94	38.03	38.47	668600
1998-03-30	38.47	38.50	37.56	38.00	632200
1998-03-31	38.13	38.50	37.81	38.50	732000
1998-04-01	38.41	38.69	37.91	38.38	579400
1998-04-02	38.38	38.84	38.03	38.56	784200
1998-04-03	38.63	39.00	38.31	38.84	1578600
1998-04-06	39.44	39.88	39.19	39.78	904400
1998-04-07	39.78	39.97	39.00	39.97	606800
1998-04-08	40.00	40.06	39.59	39.94	1139600
1998-04-09	40.00	40.25	39.91	40.25	804600
1998-04-13	40.13	40.31	39.59	40.19	535200
1998-04-14	40.00	40.25	39.81	40.25	661600
1998-04-15	40.13	40.34	39.69	40.34	543400
1998-04-16	40.34	40.34	39.69	40.06	589000
1998-04-17	40.19	40.19	39.75	40.19	467400
1998-04-20	40.06	40.06	39.34	39.78	435200
1998-04-21	39.69	39.72	39.03	39.50	925200
1998-04-22	39.50	40.22	39.50	40.22	645200
1998-04-23	39.97	40.00	39.69	39.81	573400
1998-04-24	39.31	40.00	38.81	38.88	579200
1998-04-27	38.50	38.56	37.53	37.75	359000
1998-04-28	37.81	37.81	36.78	36.91	459800
1998-04-29	36.84	38.19	36.84	37.84	546400
1998-04-30	38.00	39.47	38.00	39.13	668000
1998-05-01	39.47	39.88	39.09	39.31	606000
1998-05-04	39.50	39.53	39.22	39.28	476200
1998-05-05	39.41	39.41	38.28	38.44	296400
1998-05-06	38.56	39.00	38.16	39.00	635000
1998-05-07	38.88	39.16	38.69	39.00	569200
1998-05-08	39.00	39.59	39.00	39.44	405600
1998-05-11	39.44	40.00	39.31	39.78	570200
1998-05-12	39.78	40.19	39.78	40.00	565600
1998-05-13	39.88	40.47	39.81	39.88	959400
1998-05-14	39.88	39.91	39.53	39.56	368800
1998-05-15	39.69	39.75	38.94	39.09	433000
1998-05-18	39.19	39.44	38.41	38.50	560400
1998-05-19	38.56	38.78	38.20	38.41	326400
1998-05-20	38.50	38.69	38.00	38.63	362200
1998-05-21	38.44	38.66	37.88	38.22	471800
1998-05-22	38.22	38.22	37.44	37.56	373200
1998-05-26	37.69	37.88	36.38	36.50	647600
1998-05-27	36.50	36.50	36.06	36.28	638800
1998-05-28	36.38	37.50	36.06	37.06	762000
1998-05-29	37.06	37.47	37.06	37.09	373400
1998-06-01	36.84	37.50	36.81	36.88	431000
1998-06-02	37.00	37.09	36.34	36.34	359800
1998-06-03	36.19	36.78	35.22	35.63	1047200
1998-06-04	34.81	35.38	34.81	35.13	1227400
1998-06-05	35.19	35.88	35.19	35.78	896400
1998-06-08	35.91	36.63	35.91	36.34	885200
1998-06-09	36.09	36.50	36.09	36.31	547600
1998-06-10	36.38	36.50	36.25	36.38	737600
1998-06-11	36.44	36.59	36.16	36.19	1212600
1998-06-12	36.19	36.50	35.94	36.47	917800
1998-06-15	36.34	36.88	36.28	36.28	936800
1998-06-16	36.41	36.47	35.59	36.06	1257600
1998-06-17	36.06	37.25	36.06	36.38	1031200
1998-06-18	36.38	36.72	36.38	36.69	1236200
1998-06-19	36.44	36.88	36.41	36.44	1461600
1998-06-22	36.44	36.66	36.22	36.22	851800
1998-06-23	36.56	36.56	35.72	35.88	489200
1998-06-24	35.88	36.31	35.50	36.25	391000
1998-06-25	36.06	36.75	36.00	36.63	582200
1998-06-26	36.72	36.72	35.88	35.94	608000
1998-06-29	36.06	36.41	36.03	36.25	513600
1998-06-30	36.25	36.41	35.84	35.84	506800
1998-07-01	36.06	36.72	36.06	36.63	784600
1998-07-02	36.50	36.69	36.25	36.53	559400
1998-07-06	36.47	36.81	36.19	36.41	574400
1998-07-07	36.53	36.88	36.31	36.56	416800
1998-07-08	36.50	36.59	36.41	36.53	376600
1998-07-09	36.97	37.19	36.53	36.59	557600
1998-07-10	36.59	36.84	36.31	36.59	591600
1998-07-13	36.63	36.75	36.28	36.50	1186400
1998-07-14	36.50	36.91	36.50	36.81	1301800
1998-07-15	36.75	36.88	36.41	36.75	596800
1998-07-16	37.00	37.50	36.75	37.44	890600
1998-07-17	37.44	37.53	37.19	37.53	633600
1998-07-20	37.38	37.56	36.69	36.94	783200
1998-07-21	37.19	37.25	36.75	36.75	705600
1998-07-22	36.56	37.97	36.22	37.91	866600
1998-07-23	37.97	37.97	37.00	37.00	836400
1998-07-24	36.97	37.00	35.91	36.41	716000
1998-07-27	36.50	37.13	36.47	37.13	678600
1998-07-28	37.25	37.44	36.63	37.44	1196400
1998-07-29	37.31	37.72	37.00	37.50	523000
1998-07-30	37.63	38.25	37.56	38.25	391000
1998-07-31	38.06	38.06	36.81	36.94	331200
1998-08-03	36.88	37.03	36.47	37.00	471800
1998-08-04	37.06	37.06	35.19	35.22	434800
1998-08-05	35.34	36.03	34.97	36.03	802600
1998-08-06	35.59	36.03	35.16	36.00	557400
1998-08-07	35.75	36.25	35.22	35.63	521200
1998-08-10	35.69	35.75	35.41	35.53	302000
1998-08-11	34.50	34.50	32.91	33.50	1219600
1998-08-12	34.13	35.38	34.06	35.16	1158800
1998-08-13	34.56	35.09	34.25	34.34	782000
1998-08-14	34.41	34.50	33.31	33.47	1166800
1998-08-17	33.06	34.19	32.69	34.09	1574600
1998-08-18	33.81	34.66	33.69	34.34	1327400
1998-08-19	34.34	34.63	34.13	34.19	900200
1998-08-20	33.94	34.91	33.75	34.75	788400
1998-08-21	34.59	35.13	34.25	34.88	1380600
1998-08-24	34.75	35.75	34.75	35.31	561200
1998-08-25	35.38	36.25	35.38	35.84	822800
1998-08-26	35.84	36.25	35.50	35.63	1305800
1998-08-27	35.50	35.59	33.53	33.66	1619400
1998-08-28	33.75	34.16	33.13	33.16	923000
1998-08-31	33.31	33.72	31.34	31.38	953600
1998-09-01	31.44	32.75	31.22	32.63	1466600
1998-09-02	32.75	33.50	32.00	32.28	798600
1998-09-03	32.16	32.16	31.16	31.25	815000
1998-09-04	31.63	31.75	30.84	30.94	822200
1998-09-08	31.25	32.78	31.25	32.78	846800
1998-09-09	33.06	33.06	31.69	31.78	661000
1998-09-10	31.53	31.59	29.94	30.16	485400
1998-09-11	29.94	30.94	29.94	30.94	802600
1998-09-14	31.31	32.97	31.13	32.75	734200
1998-09-15	32.63	33.13	32.50	33.03	657400
1998-09-16	32.50	32.59	31.34	32.09	1276800
1998-09-17	31.72	31.72	30.53	30.97	903000
1998-09-18	31.06	31.22	30.63	31.03	687200
1998-09-21	30.50	30.59	29.56	29.66	1022000
1998-09-22	29.91	29.94	28.47	28.75	1970000
1998-09-23	28.88	30.69	28.88	30.66	1634200
1998-09-24	30.69	31.22	30.50	30.75	513800
1998-09-25	30.56	30.56	29.88	30.28	837400
1998-09-28	30.28	31.28	30.25	31.28	706000
1998-09-29	31.28	31.31	30.31	30.75	682000
1998-09-30	30.59	30.59	29.97	30.31	1285600
1998-10-01	30.25	30.31	29.72	29.94	912200
1998-10-02	29.94	30.22	29.25	29.75	1010600
1998-10-05	29.88	30.22	29.25	29.75	759000
1998-10-06	29.88	30.50	29.75	30.22	1082400
1998-10-07	29.75	30.03	28.63	28.72	783600
1998-10-08	27.25	27.47	26.03	27.44	3102600
1998-10-09	27.69	29.69	27.53	29.56	790400
1998-10-12	29.75	30.66	29.75	30.19	694800
1998-10-13	30.00	31.28	29.94	31.28	523000
1998-10-14	31.16	31.72	31.13	31.16	826400
1998-10-15	30.94	32.63	30.63	32.63	674600
1998-10-16	33.06	33.91	33.03	33.78	807000
1998-10-19	33.56	35.50	33.53	34.88	1219600
1998-10-20	35.00	36.13	35.00	35.78	1221600
1998-10-21	35.78	36.75	35.38	36.69	940800
1998-10-22	36.44	37.00	36.06	36.66	1047800
1998-10-23	36.69	36.81	34.75	35.00	881000
1998-10-26	35.13	36.41	35.13	35.78	1055600
1998-10-27	36.06	36.38	35.75	36.16	980600
1998-10-28	36.19	37.47	36.19	36.41	943200
1998-10-29	36.47	37.00	36.16	36.69	905200
1998-10-30	36.75	37.50	36.75	37.19	804000
1998-11-02	37.38	38.06	37.34	37.97	756800
1998-11-03	38.00	38.31	37.56	38.28	908200
1998-11-04	38.56	39.00	37.91	38.03	905400
1998-11-05	38.03	38.66	38.03	38.50	789800
1998-11-06	38.31	38.84	38.25	38.47	827600
1998-11-09	38.34	38.47	38.13	38.28	580600
1998-11-10	37.91	38.25	37.91	38.03	669800
1998-11-11	38.13	38.56	37.00	37.13	771200
1998-11-12	37.00	38.00	37.00	37.69	543800
1998-11-13	37.50	38.16	37.38	37.72	570800
1998-11-16	37.84	38.34	37.75	38.06	520200
1998-11-17	38.00	38.75	37.88	38.03	653600
1998-11-18	37.81	38.31	37.75	38.06	1273200
1998-11-19	38.50	38.97	38.38	38.53	669000
1998-11-20	38.25	38.72	38.00	38.03	768800
1998-11-23	38.25	39.63	38.25	39.63	671200
1998-11-24	39.25	39.63	38.97	39.16	661400
1998-11-25	39.16	39.34	38.69	39.28	465200
1998-11-27	39.34	39.63	39.22	39.22	149400
1998-11-30	39.00	39.09	38.72	38.84	557000
1998-12-01	38.91	39.13	38.50	39.13	762200
1998-12-02	38.97	38.97	38.34	38.94	587400
1998-12-03	38.91	39.22	38.09	38.47	588800
1998-12-04	38.63	39.13	38.63	39.09	386400
1998-12-07	39.09	39.38	38.78	39.03	332600
1998-12-08	38.91	39.03	38.06	38.22	626800
1998-12-09	38.00	38.34	37.81	38.06	681200
1998-12-10	37.81	37.84	37.09	37.09	814000
1998-12-11	36.97	37.09	36.56	36.84	692800
1998-12-14	36.59	36.63	35.50	35.50	844200
1998-12-15	35.50	35.53	35.00	35.38	892200
1998-12-16	35.38	35.69	34.94	35.16	537800
1998-12-17	35.50	35.94	35.31	35.53	1025600
1998-12-18	35.50	35.97	34.75	34.97	1561200
1998-12-21	35.09	35.78	34.75	34.75	982000
1998-12-22	34.81	35.13	34.63	35.03	848400
1998-12-23	35.03	35.97	35.00	35.88	649800
1998-12-24	35.81	36.50	35.81	36.41	168600
1998-12-28	36.28	36.59	36.13	36.38	369400
1998-12-29	36.38	37.81	36.31	37.81	649800
1998-12-30	37.66	38.00	37.53	37.84	568200
1998-12-31	37.66	38.16	37.66	37.97	549800
1999-01-04	37.84	38.72	37.84	38.13	1473000
1999-01-05	38.25	38.75	38.25	38.44	733600
1999-01-06	38.69	39.19	38.44	38.47	1028600
1999-01-07	38.22	38.50	38.00	38.19	798000
1999-01-08	38.19	38.56	37.69	37.88	926000
1999-01-11	37.56	37.75	35.75	35.81	1635200
1999-01-12	36.25	36.47	35.94	36.31	1469600
1999-01-13	35.38	36.47	35.03	35.88	1097200
1999-01-14	35.69	36.16	35.53	35.53	666200
1999-01-15	35.53	35.75	35.47	35.66	582400
1999-01-19	35.75	37.22	35.69	37.00	1451800
1999-01-20	36.81	38.00	36.66	37.19	960400
1999-01-21	36.38	36.50	35.34	35.34	1150000
1999-01-22	35.00	35.19	35.00	35.00	944000
1999-01-25	34.75	36.19	34.75	35.91	924800
1999-01-26	36.03	36.03	34.88	35.91	1096000
1999-01-27	35.91	37.03	35.91	36.66	847600
1999-01-28	36.56	37.44	36.56	37.19	749000
1999-01-29	37.16	37.53	36.69	37.22	577200
1999-02-01	37.09	37.75	37.06	37.28	560400
1999-02-02	37.09	37.69	36.25	37.63	559600
1999-02-03	37.53	38.34	37.34	37.78	602200
1999-02-04	37.47	37.94	37.19	37.31	558400
1999-02-05	37.31	38.22	37.25	37.75	764200
1999-02-08	37.66	37.72	37.00	37.31	554400
1999-02-09	37.22	37.66	36.84	36.84	580400
1999-02-10	36.84	36.94	35.97	36.94	959800
1999-02-11	36.88	37.53	36.66	37.34	592000
1999-02-12	37.38	37.66	37.09	37.13	383200
1999-02-16	37.25	38.25	37.19	37.81	675000
1999-02-17	37.69	38.75	37.69	37.81	1282000
1999-02-18	37.81	38.66	37.81	38.00	716800
1999-02-19	37.69	38.84	37.69	38.53	520000
1999-02-22	38.41	40.00	38.41	39.84	1267000
1999-02-23	39.34	39.94	38.91	39.50	876400
1999-02-24	39.34	39.81	38.44	38.75	883800
1999-02-25	38.75	38.94	38.00	38.50	623200
1999-02-26	38.50	39.00	38.03	39.00	538800
1999-03-01	38.88	38.94	37.34	38.03	622000
1999-03-02	38.25	38.47	37.94	37.97	460800
1999-03-03	37.94	38.78	37.94	38.78	435200
1999-03-04	38.78	39.63	38.78	39.34	783600
1999-03-05	39.63	40.19	39.50	40.09	850400
1999-03-08	39.97	40.38	39.25	40.25	599000
1999-03-09	39.94	40.34	39.75	39.81	586800
1999-03-10	39.75	40.00	39.31	40.00	695600
1999-03-11	40.00	40.91	39.63	40.72	719000
1999-03-12	40.91	41.09	40.00	40.63	602600
1999-03-15	40.38	40.59	39.88	40.41	730200
1999-03-16	39.94	40.47	39.94	40.22	392800
1999-03-17	40.03	40.13	39.38	39.75	924400
1999-03-18	39.56	39.72	38.88	39.31	693600
1999-03-19	38.94	39.50	38.75	39.47	1059400
1999-03-22	39.38	39.75	38.72	39.28	875400
1999-03-23	39.09	39.31	38.78	39.00	595600
1999-03-24	38.94	39.44	38.50	38.56	522400
1999-03-25	38.75	39.41	38.69	39.41	1052600
1999-03-26	39.22	39.38	38.94	39.13	674000
1999-03-29	39.13	39.81	39.13	39.56	683000
1999-03-30	39.50	39.50	38.66	38.94	648400
1999-03-31	39.06	39.22	38.69	38.69	840200
1999-04-01	38.50	39.50	38.47	39.25	704600
1999-04-05	39.25	39.97	39.16	39.94	713400
1999-04-06	39.50	39.84	39.00	39.16	585800
1999-04-07	39.13	39.97	39.13	39.63	834200
1999-04-08	39.78	39.94	39.41	39.81	566000
1999-04-09	39.75	39.84	38.75	39.47	477200
1999-04-12	39.47	39.63	38.97	39.63	785600
1999-04-13	39.44	39.56	39.22	39.34	628400
1999-04-14	39.22	40.56	39.00	40.31	1297600
1999-04-15	40.72	42.50	40.53	42.03	1744800
1999-04-16	42.94	44.38	42.31	44.00	1785400
1999-04-19	44.00	48.13	43.78	46.88	2505200
1999-04-20	46.25	46.50	44.50	45.00	1324800
1999-04-21	45.25	46.13	44.19	45.69	1194400
1999-04-22	45.69	45.97	44.56	45.19	1196400
1999-04-23	44.94	45.69	44.81	44.91	1062800
1999-04-26	44.78	44.94	44.25	44.59	573800
1999-04-27	44.59	45.25	44.56	44.84	1328800
1999-04-28	44.88	46.00	44.88	45.03	968400
1999-04-29	45.03	46.50	45.03	45.66	819400
1999-04-30	46.00	46.50	45.75	46.06	907200
1999-05-03	46.06	48.13	46.06	48.09	1322600
1999-05-04	48.22	49.00	47.00	47.69	1746600
1999-05-05	47.72	48.63	47.34	47.78	521600
1999-05-06	47.50	48.00	46.63	47.97	635600
1999-05-07	48.00	48.75	47.41	47.50	975200
1999-05-10	47.50	48.19	47.41	48.13	520800
1999-05-11	48.13	48.91	47.94	48.50	837000
1999-05-12	48.19	48.19	47.28	47.31	369400
1999-05-13	47.47	47.59	46.06	46.78	735400
1999-05-14	46.47	47.00	46.09	47.00	464200
1999-05-17	46.75	46.75	45.94	46.34	466200
1999-05-18	46.09	47.75	46.00	46.81	646400
1999-05-19	46.81	47.81	46.25	46.56	560200
1999-05-20	46.44	47.50	46.44	47.00	681200
1999-05-21	46.75	47.53	46.75	47.28	457400
1999-05-24	47.16	47.66	46.53	46.81	914400
1999-05-25	46.81	47.31	46.13	46.25	1096400
1999-05-26	46.25	46.47	44.47	44.66	1224400
1999-05-27	44.22	44.22	42.84	44.03	963200
1999-05-28	43.94	44.56	43.81	44.53	706600
1999-06-01	44.25	45.50	44.03	45.50	489200
1999-06-02	45.19	45.56	44.13	44.88	500200
1999-06-03	44.91	45.81	44.72	45.44	835200
1999-06-04	45.38	46.00	45.25	45.47	678000
1999-06-07	45.59	45.59	44.88	44.97	660600
1999-06-08	44.94	44.94	44.50	44.59	835800
1999-06-09	44.38	44.44	44.00	44.00	602600
1999-06-10	43.59	43.69	42.91	43.19	527200
1999-06-11	42.91	42.91	41.81	42.00	1227400
1999-06-14	42.00	42.25	41.88	42.00	897200
1999-06-15	42.50	42.63	41.78	41.78	708400
1999-06-16	41.78	42.63	41.59	42.41	680000
1999-06-17	42.41	43.38	42.38	43.22	881600
1999-06-18	43.13	43.31	42.50	42.75	1025200
1999-06-21	42.75	42.75	41.31	41.38	1095000
1999-06-22	41.50	41.59	41.09	41.34	610800
1999-06-23	41.44	41.94	41.19	41.81	1026200
1999-06-24	41.81	42.22	41.22	41.81	762200
1999-06-25	41.84	41.94	40.81	40.81	512200
1999-06-28	41.13	41.84	40.91	41.56	482000
1999-06-29	41.25	41.88	41.13	41.53	875600
1999-06-30	41.50	42.00	41.16	41.16	945000
1999-07-01	41.44	43.13	41.38	42.97	924000
1999-07-02	43.31	44.05	42.97	43.66	877000
1999-07-06	43.66	43.81	43.16	43.38	716000
1999-07-07	43.25	44.34	43.25	44.31	830400
1999-07-08	44.19	45.88	44.16	45.25	1176600
1999-07-09	45.06	45.81	45.03	45.16	961600
1999-07-12	45.41	45.81	45.09	45.22	760800
1999-07-13	45.06	45.19	44.84	44.97	469800
1999-07-14	44.97	45.06	44.19	44.56	419000
1999-07-15	44.59	44.66	44.00	44.19	602800
1999-07-16	44.28	44.38	43.69	44.22	471000
1999-07-19	44.25	44.47	44.03	44.38	335200
1999-07-20	44.25	44.25	43.13	43.25	332000
1999-07-21	43.31	43.75	43.31	43.47	494000
1999-07-22	43.47	43.84	43.16	43.59	744800
1999-07-23	43.94	44.09	42.44	42.53	379600
1999-07-26	42.31	43.25	42.31	43.00	856200
1999-07-27	42.94	42.97	42.53	42.63	361000
1999-07-28	42.31	42.69	42.25	42.50	280400
1999-07-29	42.19	42.50	41.72	41.94	417400
1999-07-30	42.06	42.25	41.13	41.13	355000
1999-08-02	41.00	41.88	40.38	40.66	545600
1999-08-03	40.66	41.88	40.41	41.75	452400
1999-08-04	41.63	42.19	41.28	41.44	355600
1999-08-05	41.44	41.69	40.75	41.44	386200
1999-08-06	41.44	41.44	40.88	41.06	265400
1999-08-09	40.75	41.06	40.44	40.88	286800
1999-08-10	40.56	40.56	39.63	39.94	395000
1999-08-11	39.81	40.97	39.38	40.72	730200
1999-08-12	40.50	41.13	40.50	40.59	686800
1999-08-13	40.59	41.56	40.31	41.38	376400
1999-08-16	41.50	42.00	41.03	41.44	277200
1999-08-17	41.66	41.72	40.91	41.50	242000
1999-08-18	41.44	41.44	40.91	41.09	280200
1999-08-19	40.78	40.88	40.19	40.88	334600
1999-08-20	41.19	41.19	40.50	40.59	444600
1999-08-23	40.72	42.38	40.69	42.25	867800
1999-08-24	42.00	42.78	42.00	42.59	1280800
1999-08-25	42.50	42.59	41.94	42.50	531000
1999-08-26	42.13	42.19	41.53	41.63	590800
1999-08-27	41.63	41.78	41.03	41.03	735400
1999-08-30	41.03	41.19	40.59	40.66	454200
1999-08-31	40.59	41.47	40.38	40.38	1064000
1999-09-01	40.38	41.31	40.38	40.72	499600
1999-09-02	40.59	40.59	39.50	40.00	521400
1999-09-03	40.00	41.47	40.00	41.41	331800
1999-09-07	41.44	41.44	40.38	40.81	435000
1999-09-08	40.56	40.91	39.94	40.25	458000
1999-09-09	40.75	41.06	40.47	40.78	559000
1999-09-10	40.72	41.09	39.75	40.03	674000
1999-09-13	40.00	40.00	39.34	39.38	342000
1999-09-14	39.31	39.38	38.75	38.94	376400
1999-09-15	39.19	40.47	38.53	38.53	491000
1999-09-16	38.53	38.66	37.66	37.75	612600
1999-09-17	37.50	38.41	37.50	37.88	2017800
1999-09-20	38.00	38.28	37.31	37.31	742000
1999-09-21	37.22	37.56	37.13	37.25	1199000
1999-09-22	37.25	37.81	37.19	37.63	761600
1999-09-23	37.38	37.66	37.28	37.41	1000800
1999-09-24	37.41	37.75	37.34	37.53	861800
1999-09-27	37.75	38.47	37.75	38.03	658400
1999-09-28	37.91	38.56	37.44	38.19	622600
1999-09-29	38.25	38.88	38.25	38.63	1071400
1999-09-30	38.69	38.75	38.47	38.69	898600
1999-10-01	38.25	38.69	37.50	37.88	1227200
1999-10-04	38.00	38.69	37.88	38.63	931200
1999-10-05	38.66	39.25	38.44	38.56	1632400
1999-10-06	38.56	38.81	38.56	38.75	711600
1999-10-07	38.88	38.94	38.56	38.66	811200
1999-10-08	38.31	38.97	38.31	38.88	776000
1999-10-11	38.63	39.25	38.63	38.81	736600
1999-10-12	38.69	38.75	37.53	37.56	548800
1999-10-13	37.56	37.75	36.59	36.72	887200
1999-10-14	36.59	36.97	36.06	36.69	836000
1999-10-15	36.75	36.88	36.25	36.44	823000
1999-10-18	36.47	37.44	36.47	37.09	776800
1999-10-19	37.09	37.59	36.25	36.25	1179600
1999-10-20	36.28	37.56	36.28	37.41	1006600
1999-10-21	37.19	37.41	36.72	37.25	812000
1999-10-22	37.44	38.34	37.38	37.97	564000
1999-10-25	37.84	38.38	37.75	37.75	672400
1999-10-26	37.56	38.34	36.75	36.75	961200
1999-10-27	36.78	37.66	36.78	37.41	859600
1999-10-28	37.69	38.44	37.50	38.25	1023200
1999-10-29	38.81	38.94	38.28	38.59	1368600
1999-11-01	38.28	38.41	36.75	36.75	688600
1999-11-02	36.88	37.69	36.59	37.16	1494400
1999-11-03	36.91	37.47	35.94	37.34	1246800
1999-11-04	37.09	37.41	36.28	36.47	995000
1999-11-05	36.75	36.97	35.44	36.19	1178600
1999-11-08	36.22	36.69	36.09	36.28	770600
1999-11-09	36.31	36.31	34.78	34.91	1484400
1999-11-10	34.81	35.41	33.88	34.22	1241800
1999-11-11	33.50	34.97	32.94	34.69	2589000
1999-11-12	35.00	35.44	34.16	34.47	855400
1999-11-15	34.34	36.13	34.25	35.81	938800
1999-11-16	35.94	36.94	35.94	36.78	680600
1999-11-17	36.59	37.38	36.59	36.75	910000
1999-11-18	37.00	37.88	36.88	37.47	746600
1999-11-19	37.34	37.34	36.84	37.19	1073000
1999-11-22	37.06	37.06	36.50	36.69	1168600
1999-11-23	36.81	36.97	36.69	36.72	803400
1999-11-24	36.75	36.81	36.34	36.63	1173400
1999-11-26	36.56	36.59	36.28	36.31	217600
1999-11-29	36.00	36.19	35.63	35.69	1039800
1999-11-30	34.75	35.81	34.75	35.75	2050200
1999-12-01	35.69	36.72	35.69	36.19	771800
1999-12-02	36.38	36.56	35.72	35.94	746400
1999-12-03	35.81	36.88	35.81	36.16	1169400
1999-12-06	35.81	36.47	35.75	36.13	705200
1999-12-07	36.19	36.38	35.78	36.00	911800
1999-12-08	36.06	37.13	36.06	36.75	1121200
1999-12-09	36.81	37.25	36.41	36.56	844400
1999-12-10	36.56	36.88	36.38	36.66	1113600
1999-12-13	36.63	37.09	36.31	36.38	838200
1999-12-14	36.25	36.75	36.25	36.66	764600
1999-12-15	36.56	36.94	36.09	36.25	1489200
1999-12-16	36.25	36.66	35.81	36.50	752200
1999-12-17	36.50	36.84	36.31	36.69	932400
1999-12-20	36.63	36.66	35.66	35.75	658600
1999-12-21	35.56	35.63	34.50	35.19	1457600
1999-12-22	35.31	35.31	34.78	35.00	1304000
1999-12-23	35.13	37.00	35.13	36.50	1057000
1999-12-27	37.47	37.47	36.72	36.72	625000
1999-12-28	36.59	37.53	36.59	37.44	460800
1999-12-29	37.44	37.97	37.25	37.78	405000
1999-12-30	37.66	38.19	37.56	37.66	375200
1999-12-31	37.53	38.59	37.38	38.34	341800
2000-01-03	38.34	38.75	37.28	37.47	1842000
2000-01-04	37.47	38.13	36.69	36.84	1048800
2000-01-05	36.84	37.00	35.97	35.97	905200
2000-01-06	35.69	35.69	34.75	35.50	2139600
2000-01-07	35.44	36.38	35.16	36.38	1135200
2000-01-10	36.38	37.22	36.25	36.81	894000
2000-01-11	36.50	36.69	35.91	36.53	773400
2000-01-12	36.50	36.59	35.66	35.84	796000
2000-01-13	35.63	35.75	34.34	34.44	1656800
2000-01-14	34.44	35.00	34.19	34.44	1049200
2000-01-18	33.56	33.75	33.38	33.56	799600
2000-01-19	31.50	32.75	31.44	31.63	3711200
2000-01-20	31.63	31.69	28.50	28.94	6278000
2000-01-21	28.97	30.75	28.94	30.19	3481600
2000-01-24	30.94	31.13	30.16	30.44	2375600
2000-01-25	30.06	30.75	29.88	30.13	1815400
2000-01-26	29.97	30.41	29.97	30.13	900200
2000-01-27	30.38	31.09	29.88	30.38	1263200
2000-01-28	29.81	30.09	29.44	29.50	2002800
2000-01-31	29.63	30.03	29.63	29.84	931400
2000-02-01	29.78	30.16	29.69	30.00	1558000
2000-02-02	29.88	30.88	29.88	30.84	1807800
2000-02-03	30.84	31.28	30.50	30.84	1429200
2000-02-04	30.97	31.06	30.78	30.88	931400
2000-02-07	31.00	31.00	30.19	30.56	968800
2000-02-08	30.56	31.22	30.47	30.75	1422400
2000-02-09	30.63	30.63	30.16	30.56	1264000
2000-02-10	30.31	30.88	30.28	30.47	1219200
2000-02-11	30.47	30.53	29.84	29.94	972000
2000-02-14	29.91	30.06	29.72	29.84	596800
2000-02-15	30.31	30.44	29.25	30.19	767800
2000-02-16	30.13	30.19	29.25	29.81	600400
2000-02-17	29.69	30.06	29.00	29.66	596000
2000-02-18	29.41	29.94	29.41	29.72	1009400
2000-02-22	29.50	29.91	29.25	29.75	925800
2000-02-23	29.75	31.00	29.50	29.91	1117200
2000-02-24	29.78	30.56	29.50	30.19	2898000
2000-02-25	30.19	30.69	29.78	29.78	1461800
2000-02-28	29.91	30.84	29.91	30.47	922800
2000-02-29	30.25	30.84	30.25	30.50	1211800
2000-03-01	30.06	30.16	28.75	29.56	1205400
2000-03-02	29.78	29.81	28.81	28.81	985400
2000-03-03	28.81	30.16	28.81	29.50	1654600
2000-03-06	29.56	29.59	28.81	28.84	1059600
2000-03-07	28.84	29.00	28.03	28.16	809400
2000-03-08	27.59	28.31	27.44	27.94	1558800
2000-03-09	27.13	27.44	26.63	26.94	1510200
2000-03-10	26.69	26.91	25.50	26.28	2133800
2000-03-13	25.50	27.13	25.50	26.34	1756200
2000-03-14	26.38	26.75	25.72	25.75	1200800
2000-03-15	25.81	27.41	25.72	27.41	1457600
2000-03-16	29.00	29.81	27.75	29.66	2770000
2000-03-17	29.75	30.34	29.63	30.00	1613000
2000-03-20	30.88	31.00	29.66	30.19	1592200
2000-03-21	30.31	30.50	29.44	29.97	1221600
2000-03-22	30.00	30.13	29.56	29.94	1592400
2000-03-23	29.94	31.44	29.50	30.81	1463000
2000-03-24	30.06	30.94	29.53	29.72	1070600
2000-03-27	29.66	29.88	28.91	28.94	1041000
2000-03-28	29.03	29.97	29.03	29.19	814400
2000-03-29	28.94	29.38	28.91	29.22	620800
2000-03-30	29.22	30.69	29.22	30.00	1266800
2000-03-31	30.25	31.16	29.97	30.44	1157000
2000-04-03	30.44	32.03	30.44	32.00	1139400
2000-04-04	32.75	32.88	31.78	32.19	1229400
2000-04-05	32.25	32.41	30.75	31.00	972400
2000-04-06	31.00	31.34	30.91	31.00	559000
2000-04-07	31.00	31.09	30.44	30.47	773400
2000-04-10	30.47	30.81	30.22	30.56	1518000
2000-04-11	30.56	31.53	30.38	30.50	1417800
2000-04-12	30.63	32.50	30.50	31.94	1601400
2000-04-13	32.25	32.25	30.91	31.09	657000
2000-04-14	31.09	31.19	29.50	29.69	800200
2000-04-17	29.69	30.25	29.53	29.94	793200
2000-04-18	29.63	29.75	28.94	29.28	692600
2000-04-19	29.28	29.75	28.94	29.00	1196000
2000-04-20	29.88	30.19	29.38	29.41	1479400
2000-04-24	29.38	30.94	29.38	30.69	1792400
2000-04-25	30.63	32.50	30.38	32.03	1715200
2000-04-26	31.97	32.25	31.19	31.50	1193400
2000-04-27	31.06	31.59	30.97	31.28	821200
2000-04-28	31.00	31.56	30.41	30.97	760800
2000-05-01	30.75	31.97	30.63	31.72	1009800
2000-05-02	31.44	32.00	30.91	31.56	960400
2000-05-03	31.00	31.47	30.88	31.06	773800
2000-05-04	31.00	31.34	30.50	30.66	712400
2000-05-05	30.53	31.47	30.34	31.13	767400
2000-05-08	31.00	31.81	30.88	30.94	724000
2000-05-09	30.31	30.72	30.22	30.53	1152200
2000-05-10	30.59	31.31	30.41	30.44	729800
2000-05-11	31.00	32.09	30.91	31.63	575600
2000-05-12	31.75	32.94	31.63	32.63	1096400
2000-05-15	32.44	33.13	32.31	32.50	949400
2000-05-16	32.38	33.06	32.09	32.78	423600
2000-05-17	32.78	32.94	32.28	32.56	582800
2000-05-18	32.63	32.81	32.34	32.44	323600
2000-05-19	32.25	32.38	31.22	31.28	703000
2000-05-22	31.34	31.41	30.69	30.97	689800
2000-05-23	31.06	31.28	30.88	31.16	490800
2000-05-24	31.03	32.47	31.03	32.41	776800
2000-05-25	32.59	32.88	32.38	32.53	927800
2000-05-26	32.50	32.78	32.09	32.28	985800
2000-05-30	32.47	32.50	31.72	31.88	696800
2000-05-31	31.84	32.47	31.38	31.38	1086000
2000-06-01	31.38	31.44	30.94	31.00	1529000
2000-06-02	31.09	31.78	30.94	31.19	1005600
2000-06-05	31.06	31.47	30.75	31.06	1014200
2000-06-06	30.94	31.53	30.69	31.41	565400
2000-06-07	31.41	31.56	30.03	30.19	689600
2000-06-08	30.09	30.09	29.25	29.59	519000
2000-06-09	29.81	29.94	29.25	29.44	776400
2000-06-12	29.38	29.44	29.09	29.09	738200
2000-06-13	29.09	29.34	28.97	29.19	879600
2000-06-14	28.75	29.13	28.31	28.53	855400
2000-06-15	28.63	29.09	28.31	28.69	1189400
2000-06-16	28.69	29.09	28.06	28.41	1283400
2000-06-19	28.41	28.84	27.34	27.53	1238400
2000-06-20	27.53	27.78	26.78	27.22	1046000
2000-06-21	26.75	27.34	26.75	26.97	958400
2000-06-22	26.81	27.19	26.53	27.03	736400
2000-06-23	27.84	27.94	27.38	27.88	772400
2000-06-26	27.88	28.25	27.44	27.91	812400
2000-06-27	27.94	28.81	27.91	28.09	1143200
2000-06-28	28.19	28.59	27.98	28.09	1010000
2000-06-29	28.25	28.25	27.41	27.59	845800
2000-06-30	27.44	27.47	27.00	27.16	1573800
2000-07-03	27.06	27.81	27.06	27.75	306600
2000-07-05	27.94	28.78	27.94	28.69	699000
2000-07-06	29.00	29.50	28.81	29.25	1155600
2000-07-07	29.13	29.19	28.53	28.88	720800
2000-07-10	28.81	29.16	28.63	28.84	498800
2000-07-11	28.88	29.75	28.66	29.50	626400
2000-07-12	30.50	30.88	29.88	30.09	1071800
2000-07-13	29.97	30.28	29.81	29.88	365000
2000-07-14	29.81	30.34	29.78	29.84	488000
2000-07-17	29.84	30.22	29.47	29.80	447400
2000-07-18	29.56	29.72	29.06	29.53	466800
2000-07-19	29.91	30.00	29.28	29.69	504600
2000-07-20	29.75	30.09	29.50	29.94	629200
2000-07-21	30.06	30.09	29.44	29.50	482800
2000-07-24	30.06	30.06	29.56	29.75	473600
2000-07-25	29.63	30.31	29.47	30.19	573200
2000-07-26	29.94	30.16	28.50	28.88	858600
2000-07-27	28.91	29.31	28.75	29.09	415400
2000-07-28	29.03	29.44	28.63	28.66	336800
2000-07-31	28.78	29.63	28.50	28.53	784400
2000-08-01	28.59	28.84	28.38	28.59	852200
2000-08-02	28.63	29.00	28.31	28.50	628600
2000-08-03	28.50	29.03	28.47	28.84	694800
2000-08-04	28.72	29.50	28.69	29.25	873000
2000-08-07	29.38	29.69	29.16	29.69	484000
2000-08-08	29.59	30.00	29.50	29.88	725400
2000-08-09	29.75	30.13	29.38	29.66	656000
2000-08-10	29.78	30.06	29.56	29.66	767000
2000-08-11	29.66	30.09	29.66	30.00	466200
2000-08-14	30.13	30.13	29.72	30.00	595800
2000-08-15	30.22	30.25	29.34	29.59	757000
2000-08-16	29.47	29.66	29.20	29.31	681400
2000-08-17	29.44	30.25	29.13	29.75	856000
2000-08-18	29.63	29.69	28.81	28.97	423000
2000-08-21	28.75	29.16	28.66	29.09	598000
2000-08-22	28.97	29.63	28.91	29.50	664200
2000-08-23	29.44	29.44	28.63	28.75	579200
2000-08-24	28.88	29.63	28.84	29.31	650400
2000-08-25	29.41	29.41	28.78	28.97	560200
2000-08-28	28.84	29.25	28.75	28.91	435600
2000-08-29	28.50	28.91	28.28	28.84	748000
2000-08-30	28.78	28.84	28.41	28.50	372000
2000-08-31	28.50	28.75	27.75	28.04	969800
2000-09-01	28.38	28.44	28.09	28.13	589000
2000-09-05	27.94	28.63	27.81	28.03	723200
2000-09-06	27.88	29.63	27.78	29.28	854600
2000-09-07	29.19	29.81	28.91	28.94	915600
2000-09-08	28.00	28.28	27.28	27.97	1059400
2000-09-11	28.00	28.31	27.47	27.59	643400
2000-09-12	26.63	27.03	26.25	26.56	1587800
2000-09-13	26.56	26.66	26.03	26.03	1000800
2000-09-14	26.06	26.19	25.19	26.03	957800
2000-09-15	25.44	25.63	24.22	24.22	1598400
2000-09-18	24.25	24.75	23.63	23.63	1216200
2000-09-19	23.78	23.97	22.50	23.09	1952400
2000-09-20	23.09	23.16	22.53	22.63	1712200
2000-09-21	22.66	23.19	22.66	23.09	1556600
2000-09-22	23.06	23.47	22.84	23.28	1359200
2000-09-25	23.31	23.88	23.28	23.44	1997600
2000-09-26	23.22	23.41	22.69	22.75	1050400
2000-09-27	22.63	23.06	22.44	22.44	1189600
2000-09-28	22.50	23.47	22.00	23.25	1932200
2000-09-29	23.22	23.69	22.78	23.09	1277200
2000-10-02	23.22	23.25	22.41	22.75	987400
2000-10-03	23.00	24.00	22.88	23.59	932400
2000-10-04	23.22	24.63	23.19	23.56	1480200
2000-10-05	23.91	23.94	23.44	23.66	566400
2000-10-06	23.78	24.06	22.81	23.50	905200
2000-10-09	23.25	23.63	23.00	23.28	564400
2000-10-10	23.06	23.41	23.03	23.03	662400
2000-10-11	23.50	23.94	23.50	23.66	1052600
2000-10-12	23.66	23.66	21.91	22.03	1225400
2000-10-13	22.03	22.91	21.63	22.53	1190600
2000-10-16	22.75	23.88	22.75	23.16	756800
2000-10-17	23.28	23.56	22.31	22.50	820600
2000-10-18	22.50	22.88	21.22	21.44	1106200
2000-10-19	21.47	22.59	21.44	21.69	1660400
2000-10-20	20.94	21.16	20.34	21.00	2042400
2000-10-23	21.19	21.84	20.81	21.53	1992200
2000-10-24	22.63	23.44	22.06	23.31	2806400
2000-10-25	23.44	23.47	22.78	23.06	1662800
2000-10-26	22.94	23.63	22.66	23.41	1310800
2000-10-27	23.41	23.63	22.94	23.56	1035000
2000-10-30	23.78	24.47	23.69	24.38	1307400
2000-10-31	25.25	25.72	25.03	25.22	1615400
2000-11-01	25.63	25.66	25.31	25.63	1506000
2000-11-02	25.50	25.75	25.47	25.63	1479200
2000-11-03	25.50	26.38	25.44	25.94	1390200
2000-11-06	25.84	26.19	25.78	26.13	1485000
2000-11-07	26.25	27.69	26.22	27.69	1597400
2000-11-08	27.56	27.69	27.16	27.22	1406400
2000-11-09	27.22	27.22	26.53	26.94	784800
2000-11-10	26.97	27.00	26.38	26.75	1240200
2000-11-13	26.63	27.16	26.63	26.75	1269600
2000-11-14	26.69	26.97	26.59	26.88	947800
2000-11-15	26.88	26.97	26.44	26.63	1292200
2000-11-16	27.00	27.06	26.31	26.72	743400
2000-11-17	26.69	26.72	26.31	26.59	675000
2000-11-20	26.66	26.69	26.00	26.34	516000
2000-11-21	26.13	26.50	25.91	26.00	1229000
2000-11-22	25.88	25.94	25.22	25.41	1340400
2000-11-24	25.63	25.88	25.47	25.75	301400
2000-11-27	26.00	26.00	25.50	25.66	600600
2000-11-28	25.56	25.63	25.00	25.28	932200
2000-11-29	25.25	25.50	24.94	25.00	795400
2000-11-30	25.03	25.59	25.00	25.31	2501000
2000-12-01	24.44	24.81	23.75	24.50	2875400
2000-12-04	24.75	24.81	24.25	24.50	2302800
2000-12-05	24.50	24.59	24.00	24.31	2151400
2000-12-06	24.38	24.47	23.63	23.66	1603400
2000-12-07	23.53	23.75	22.59	23.41	1033600
2000-12-08	23.31	23.47	22.81	23.00	1539600
2000-12-11	23.63	23.63	23.13	23.41	2080400
2000-12-12	23.00	23.38	22.63	23.00	2946800
2000-12-13	23.00	23.22	22.34	22.34	1443400
2000-12-14	22.34	22.66	21.31	21.44	1938000
2000-12-15	20.88	21.72	20.72	20.72	2214400
2000-12-18	21.19	22.47	20.88	21.72	2268400
2000-12-19	21.56	22.28	21.56	21.91	1494000
2000-12-20	21.38	21.66	20.84	21.00	1547000
2000-12-21	21.03	21.22	20.84	21.16	1183400
2000-12-22	21.69	21.84	21.31	21.75	989200
2000-12-26	21.72	22.34	21.72	22.22	1402000
2000-12-27	22.19	22.88	22.09	22.63	1606800
2000-12-28	22.63	23.00	22.31	22.72	2227400
2000-12-29	23.25	23.84	23.00	23.25	3161600
2001-01-02	23.63	23.94	23.41	23.50	2805600
2001-01-03	23.63	24.91	23.31	24.78	3579600
2001-01-04	24.19	26.19	24.16	25.88	3418600
2001-01-05	25.88	26.00	24.00	24.19	2166000
2001-01-08	24.06	24.34	23.97	24.16	1289600
2001-01-09	24.38	24.50	23.97	24.38	1502800
2001-01-10	24.47	24.56	23.81	24.38	1015600
2001-01-11	24.38	24.94	23.97	24.72	1251000
2001-01-12	24.59	24.69	24.25	24.31	1065600
2001-01-16	24.31	24.53	24.16	24.50	1421800
2001-01-17	25.00	25.06	23.91	23.97	1334000
2001-01-18	24.06	24.84	23.91	24.31	1724200
2001-01-19	23.88	24.59	23.84	24.31	2263200
2001-01-22	24.00	24.22	22.94	22.97	3809400
2001-01-23	23.00	23.63	22.81	23.56	3764600
2001-01-24	23.38	24.06	23.38	23.97	1451400
2001-01-25	23.97	24.44	23.84	24.19	1115800
2001-01-26	24.13	24.44	23.97	24.16	828200
2001-01-29	24.15	24.97	24.14	24.54	1252000
2001-01-30	24.53	25.26	24.25	25.20	5193000
2001-01-31	25.25	25.85	25.18	25.50	3135200
2001-02-01	25.13	25.53	25.00	25.38	1819800
2001-02-02	25.25	25.25	24.98	25.01	1887400
2001-02-05	24.90	25.75	24.83	25.32	1684200
2001-02-06	25.63	26.25	25.25	25.68	1193000
2001-02-07	25.55	26.25	25.50	25.67	1176600
2001-02-08	25.65	25.85	25.61	25.68	964400
2001-02-09	25.63	26.13	25.61	25.74	1545200
2001-02-12	25.68	26.35	25.60	26.21	770200
2001-02-13	26.13	26.48	26.10	26.29	1234600
2001-02-14	26.13	26.32	25.90	25.90	1189800
2001-02-15	26.13	26.83	26.13	26.83	1273400
2001-02-16	26.90	26.90	26.43	26.55	1063600
2001-02-20	26.53	27.42	26.45	27.00	1773200
2001-02-21	26.63	27.30	26.63	26.75	1631800
2001-02-22	26.50	26.75	26.25	26.25	1371800
2001-02-23	25.37	26.20	25.37	25.95	2199200
2001-02-26	26.05	26.63	25.82	26.59	1053400
2001-02-27	26.50	27.42	26.48	27.37	1645000
2001-02-28	27.25	27.30	26.30	26.49	931000
2001-03-01	26.50	26.52	25.70	26.13	1619800
2001-03-02	25.63	26.90	25.63	26.78	1727000
2001-03-05	26.78	27.32	26.66	27.32	950600
2001-03-06	28.23	28.25	27.61	27.91	1340000
2001-03-07	27.83	28.78	27.69	28.78	1774000
2001-03-08	28.50	29.88	28.41	29.63	2346400
2001-03-09	29.50	29.99	29.42	29.56	1525000
2001-03-12	28.75	29.10	28.53	28.53	1950400
2001-03-13	28.51	28.55	27.85	28.20	1273600
2001-03-14	28.23	28.41	27.90	28.03	1241200
2001-03-15	27.91	28.56	27.88	28.49	1103600
2001-03-16	28.40	28.77	28.23	28.35	1903400
2001-03-19	28.13	29.18	28.07	28.92	1182200
2001-03-20	28.79	28.91	28.32	28.46	836400
2001-03-21	28.46	28.50	27.13	27.40	1332400
2001-03-22	27.23	27.23	25.63	26.89	1796600
2001-03-23	26.78	27.03	26.07	26.98	1065400
2001-03-26	26.98	27.68	26.93	27.49	762600
2001-03-27	27.50	28.50	27.30	28.40	1338000
2001-03-28	28.15	28.17	27.15	27.85	1256000
2001-03-29	27.95	28.45	27.77	28.22	1404400
2001-03-30	28.20	28.42	27.65	28.42	969800
2001-04-02	28.42	28.92	28.13	28.43	1657400
2001-04-03	28.25	28.26	26.78	27.00	985000
2001-04-04	27.10	27.79	27.01	27.73	632200
2001-04-05	27.76	28.90	27.76	28.83	1056600
2001-04-06	28.75	28.75	28.05	28.49	662800
2001-04-09	28.45	28.95	28.34	28.48	991800
2001-04-10	28.75	28.91	28.05	28.38	1865200
2001-04-11	28.38	28.38	27.30	27.60	1508200
2001-04-12	27.63	27.78	27.30	27.64	1635200
2001-04-16	28.00	28.00	27.53	27.88	863400
2001-04-17	27.88	28.30	27.81	28.30	900800
2001-04-18	28.38	29.75	28.36	29.26	894600
2001-04-19	29.20	29.20	28.24	28.38	1306400
2001-04-20	28.28	28.30	26.95	27.40	1596000
2001-04-23	27.40	27.58	26.65	27.07	1248600
2001-04-24	27.30	27.36	26.58	26.66	1356800
2001-04-25	26.78	26.93	26.04	26.78	923600
2001-04-26	26.78	26.80	26.20	26.48	1884400
2001-04-27	26.50	27.03	26.28	27.02	1259800
2001-04-30	27.01	27.02	26.42	26.51	1730600
2001-05-01	26.63	27.09	26.50	26.98	877600
2001-05-02	26.85	27.25	26.78	26.90	777800
2001-05-03	26.78	27.25	26.43	27.19	1092400
2001-05-04	26.94	27.60	26.75	27.53	1134800
2001-05-07	27.53	27.64	27.14	27.17	885800
2001-05-08	27.63	28.13	27.48	27.60	1521800
2001-05-09	28.00	28.00	26.80	27.28	843800
2001-05-10	27.40	27.99	27.38	27.70	731200
2001-05-11	27.68	27.83	27.50	27.52	495000
2001-05-14	27.50	27.62	27.49	27.53	708000
2001-05-15	27.50	28.35	27.50	27.95	876200
2001-05-16	27.83	28.84	27.76	28.79	904400
2001-05-17	28.90	29.63	28.70	29.03	1012800
2001-05-18	29.04	29.38	28.80	28.83	790800
2001-05-21	28.90	28.93	28.58	28.76	1063800
2001-05-22	28.70	29.10	28.56	28.74	1295200
2001-05-23	28.75	29.20	28.70	28.97	1155000
2001-05-24	28.97	29.10	28.83	28.86	842600
2001-05-25	28.83	28.90	28.43	28.68	524200
2001-05-29	28.60	28.80	28.50	28.64	367600
2001-05-30	28.65	28.84	28.21	28.33	725200
2001-05-31	28.58	29.09	28.43	28.81	663800
2001-06-01	28.93	28.98	28.61	28.85	658400
2001-06-04	28.84	29.17	28.81	29.08	815600
2001-06-05	29.00	30.00	28.98	29.95	1528600
2001-06-06	29.95	30.14	29.71	29.83	1553800
2001-06-07	29.90	30.19	29.83	29.95	1099400
2001-06-08	30.24	30.24	29.41	29.64	823200
2001-06-11	29.65	29.67	29.32	29.39	522200
2001-06-12	29.13	29.65	29.13	29.65	618800
2001-06-13	29.39	29.60	29.20	29.30	784200
2001-06-14	29.00	29.00	28.43	28.66	989800
2001-06-15	28.60	28.71	28.30	28.50	1092200
2001-06-18	28.45	29.08	28.45	29.01	783400
2001-06-19	28.91	29.05	28.30	28.50	770400
2001-06-20	28.38	28.82	28.33	28.41	984600
2001-06-21	28.43	29.28	28.26	29.24	752400
2001-06-22	29.00	29.06	28.35	28.38	743000
2001-06-25	28.48	28.82	27.75	28.17	834400
2001-06-26	28.28	28.28	27.65	28.18	1310000
2001-06-27	28.18	28.38	28.01	28.25	587400
2001-06-28	28.35	28.41	28.01	28.15	1325800
2001-06-29	27.88	27.88	27.34	27.52	1966400
2001-07-02	27.53	27.75	27.21	27.75	1589200
2001-07-03	27.88	28.04	27.38	27.97	722200
2001-07-05	27.93	27.98	27.68	27.92	742400
2001-07-06	27.92	27.95	27.35	27.44	1090600
2001-07-09	27.00	27.45	26.93	27.25	793400
2001-07-10	27.25	27.25	26.94	26.99	2148400
2001-07-11	26.75	27.15	26.68	27.03	1358000
2001-07-12	27.25	27.80	27.05	27.73	1314600
2001-07-13	27.70	27.71	27.25	27.40	1156800
2001-07-16	27.48	27.53	26.75	26.75	957000
2001-07-17	26.80	28.25	26.72	27.90	1337800
2001-07-18	27.45	27.90	27.25	27.50	2523400
2001-07-19	27.62	27.78	27.50	27.64	652600
2001-07-20	27.50	27.55	27.45	27.49	1197000
2001-07-23	27.50	27.53	26.95	27.01	836200
2001-07-24	27.01	27.11	26.55	26.77	942600
2001-07-25	26.85	27.28	26.78	27.18	916000
2001-07-26	27.18	27.21	27.00	27.13	1148000
2001-07-27	27.08	27.30	26.95	27.25	1561200
2001-07-30	27.20	27.48	27.13	27.44	835400
2001-07-31	27.50	28.22	27.48	28.16	974800
2001-08-01	28.17	28.62	27.99	28.09	1207800
2001-08-02	28.30	28.50	27.91	27.92	433600
2001-08-03	28.00	28.33	27.65	28.20	729800
2001-08-06	27.96	28.33	27.48	27.50	462000
2001-08-07	27.98	28.51	27.88	28.45	1278600
2001-08-08	28.43	28.49	27.63	27.64	878000
2001-08-09	27.80	27.80	27.52	27.54	696200
2001-08-10	27.55	28.29	27.53	27.98	496600
2001-08-13	27.85	27.87	27.60	27.73	701800
2001-08-14	27.73	28.20	27.68	28.02	596400
2001-08-15	27.92	28.32	27.92	27.97	614200
2001-08-16	27.90	28.25	27.60	28.19	416000
2001-08-17	28.10	28.38	27.63	27.63	636000
2001-08-20	27.75	27.79	27.50	27.70	762000
2001-08-21	27.70	28.39	27.48	27.49	1457000
2001-08-22	27.56	27.68	27.00	27.45	642200
2001-08-23	27.55	27.55	27.15	27.25	542200
2001-08-24	27.25	28.00	27.15	27.70	765600
2001-08-27	27.89	27.95	27.34	27.36	616200
2001-08-28	27.38	27.40	26.51	26.65	1242800
2001-08-29	26.78	26.95	26.53	26.54	761200
2001-08-30	26.55	26.77	26.05	26.08	515200
2001-08-31	25.98	26.48	25.93	26.20	662000
2001-09-04	26.38	27.10	26.22	26.51	1700000
2001-09-05	26.53	26.53	26.02	26.19	864200
2001-09-06	26.19	26.29	25.63	25.64	793600
2001-09-07	25.53	25.53	24.67	24.72	1171000
2001-09-10	24.43	25.10	24.38	24.50	1463000
2001-09-17	24.25	24.37	21.87	22.00	3539400
2001-09-18	22.00	22.89	22.00	22.12	1922600
2001-09-19	22.25	22.48	20.58	21.45	1502200
2001-09-20	21.13	21.40	20.15	20.20	1866600
2001-09-21	19.50	20.04	19.25	19.25	2133200
2001-09-24	19.51	21.28	19.51	21.18	2019000
2001-09-25	21.14	21.88	21.13	21.50	1774200
2001-09-26	19.08	19.08	16.05	16.40	11212400
2001-09-27	16.75	16.80	16.20	16.40	2837400
2001-09-28	16.65	17.25	16.41	16.81	3240800
2001-10-01	17.00	17.00	16.55	16.99	2398200
2001-10-02	16.99	17.75	16.90	17.55	3385600
2001-10-03	17.65	18.13	17.35	17.89	2361600
2001-10-04	17.84	18.05	17.72	17.73	2347800
2001-10-05	17.86	18.00	17.37	17.64	1556800
2001-10-08	17.45	17.60	17.28	17.57	1064000
2001-10-09	17.57	17.62	16.98	17.07	1913200
2001-10-10	17.10	18.09	16.88	17.92	2678200
2001-10-11	18.33	18.78	18.25	18.53	1923000
2001-10-12	18.53	18.53	18.14	18.43	1259400
2001-10-15	18.48	18.74	18.31	18.59	740200
2001-10-16	18.83	19.14	18.75	18.95	1412400
2001-10-17	19.10	19.10	17.94	17.94	851400
2001-10-18	18.07	18.08	17.50	17.59	1307600
2001-10-19	17.43	17.49	17.00	17.25	1620200
2001-10-22	17.25	17.66	17.25	17.55	2175600
2001-10-23	17.63	17.65	17.30	17.44	1061400
2001-10-24	17.25	17.60	17.15	17.15	1085400
2001-10-25	17.15	17.15	16.83	16.94	1737000
2001-10-26	16.94	17.18	16.80	17.00	2293800
2001-10-29	17.01	17.04	16.50	16.58	2175000
2001-10-30	16.58	16.58	15.95	16.19	1328000
2001-10-31	16.08	16.48	15.83	15.83	1774800
2001-11-01	15.95	16.58	15.65	16.53	1871600
2001-11-02	16.54	17.23	16.45	16.95	941000
2001-11-05	17.05	17.59	16.95	17.40	1606400
2001-11-06	17.40	18.03	17.35	17.89	1590600
2001-11-07	17.78	18.45	17.70	18.05	2265800
2001-11-08	18.05	18.95	18.05	18.86	2676200
2001-11-09	18.80	18.80	18.48	18.65	1484200
2001-11-12	18.65	18.75	18.21	18.58	1361000
2001-11-13	18.89	19.21	18.89	19.12	1295400
2001-11-14	19.38	19.50	19.25	19.40	1304400
2001-11-15	19.40	19.70	19.14	19.66	1821600
2001-11-16	19.64	20.00	19.41	19.80	1566200
2001-11-19	19.77	20.08	19.66	19.76	1601800
2001-11-20	19.76	19.80	19.62	19.67	1118800
2001-11-21	19.63	19.63	19.39	19.49	877800
2001-11-23	19.50	19.80	19.49	19.77	435400
2001-11-26	19.78	20.45	19.73	20.33	1551600
2001-11-27	20.38	20.50	20.03	20.18	1651000
2001-11-28	20.25	20.25	19.88	19.91	1962200
2001-11-29	19.93	20.00	19.76	19.88	2037800
2001-11-30	19.88	19.98	19.63	19.83	1283800
2001-12-03	19.78	19.87	19.14	19.60	1996600
2001-12-04	19.60	19.73	19.53	19.60	2359000
2001-12-05	19.63	20.34	19.63	19.98	3152000
2001-12-06	20.25	20.60	20.01	20.50	2664600
2001-12-07	20.45	20.55	20.31	20.34	1688000
2001-12-10	20.18	20.19	19.30	19.30	1476600
2001-12-11	19.30	19.55	19.23	19.33	1716200
2001-12-12	19.16	19.48	18.84	19.16	1335400
2001-12-13	19.16	19.20	18.75	18.91	1103000
2001-12-14	18.83	18.98	18.60	18.80	1911000
2001-12-17	18.83	19.00	18.78	18.95	1361800
2001-12-18	19.00	19.41	18.94	19.32	2010400
2001-12-19	19.32	19.59	19.16	19.48	1351000
2001-12-20	19.58	19.64	19.25	19.25	1425600
2001-12-21	19.18	19.58	19.11	19.49	1770000
2001-12-24	19.48	19.93	19.48	19.75	430200
2001-12-26	19.68	20.18	19.63	20.06	1210400
2001-12-27	20.10	20.71	20.09	20.63	2226000
2001-12-28	21.05	21.60	20.95	21.20	2309000
2001-12-31	21.20	21.50	20.73	20.73	1301600
2002-01-02	20.68	21.36	20.63	21.26	1984800
2002-01-03	21.38	21.38	20.87	20.98	1857200
2002-01-04	21.15	21.95	21.10	21.92	1535400
2002-01-07	21.92	22.00	21.75	21.83	1080000
2002-01-08	21.70	22.31	21.50	21.64	2431800
2002-01-09	21.68	22.05	21.60	21.86	1979800
2002-01-10	21.80	21.89	21.56	21.71	1914000
2002-01-11	21.50	21.53	20.61	20.63	2800800
2002-01-14	20.63	20.63	20.23	20.32	1938800
2002-01-15	20.43	20.64	20.32	20.35	1078000
2002-01-16	20.35	20.35	19.58	19.63	1331400
2002-01-17	19.63	19.63	19.36	19.49	2319200
2002-01-18	19.45	19.58	19.35	19.50	2183600
2002-01-22	19.50	19.63	18.98	19.53	1484000
2002-01-23	19.57	19.67	19.18	19.53	899600
2002-01-24	19.83	20.95	19.81	20.06	2012600
2002-01-25	20.19	21.00	20.18	20.69	1252600
2002-01-28	21.01	21.81	21.00	21.62	2730600
2002-01-29	21.96	22.20	21.65	21.94	3060600
2002-01-30	22.13	22.24	21.88	22.13	1911200
2002-01-31	22.20	23.25	22.13	22.92	1423000
2002-02-01	23.00	23.00	22.04	22.26	1776600
2002-02-04	22.23	22.23	21.40	21.48	1325800
2002-02-05	21.48	21.81	21.30	21.54	1829200
2002-02-06	21.81	22.18	21.74	22.07	1334600
2002-02-07	22.05	22.18	21.65	21.68	1967400
2002-02-08	21.73	22.00	21.66	21.84	1739800
2002-02-11	21.63	22.28	21.55	21.90	2534400
2002-02-12	21.73	21.93	21.53	21.67	1997400
2002-02-13	21.73	22.21	21.55	22.01	1163400
2002-02-14	22.00	22.09	21.82	21.94	1167600
2002-02-15	22.00	22.12	21.80	21.98	821000
2002-02-19	21.98	22.13	21.63	21.80	953800
2002-02-20	21.73	22.10	21.68	21.77	1342600
2002-02-21	22.00	23.38	21.98	22.78	2601200
2002-02-22	22.86	23.29	22.83	23.20	1195000
2002-02-25	23.20	24.13	23.15	24.12	1781600
2002-02-26	24.12	24.75	24.12	24.56	2025200
2002-02-27	24.56	24.80	23.78	23.88	1465000
2002-02-28	23.88	24.15	23.56	23.77	1374600
2002-03-01	23.55	24.21	23.33	24.21	2140200
2002-03-04	24.50	25.09	24.25	24.87	1607400
2002-03-05	24.87	25.00	24.55	24.77	1107200
2002-03-06	24.77	25.45	24.64	25.42	1479800
2002-03-07	25.45	25.53	24.85	25.35	1134200
2002-03-08	25.37	25.45	24.36	24.66	1410000
2002-03-11	24.66	25.45	24.15	24.97	1103000
2002-03-12	24.75	25.06	24.38	25.00	1516200
2002-03-13	24.88	24.90	24.31	24.42	828200
2002-03-14	24.30	24.50	24.11	24.46	961400
2002-03-15	24.46	24.67	24.23	24.36	1328200
2002-03-18	24.60	24.83	24.30	24.72	1326400
2002-03-19	24.50	25.58	24.48	25.37	2227000
2002-03-20	25.75	25.75	25.35	25.35	1700800
2002-03-21	25.38	25.48	24.88	25.15	1198000
2002-03-22	25.20	25.49	24.92	25.31	865000
2002-03-25	25.43	25.48	24.88	24.91	958000
2002-03-26	24.85	25.20	24.77	24.92	1085600
2002-03-27	24.93	25.63	24.88	25.17	1178600
2002-03-28	25.18	25.67	25.13	25.55	1041000
2002-04-01	25.55	25.55	25.00	25.15	1157200
2002-04-02	25.15	25.50	24.90	25.46	637600
2002-04-03	25.48	25.63	24.68	24.78	949200
2002-04-04	24.80	25.25	24.40	25.18	1005200
2002-04-05	25.30	25.60	25.04	25.13	918600
2002-04-08	25.03	25.43	24.77	25.26	699600
2002-04-09	25.28	25.67	25.28	25.47	1183600
2002-04-10	25.53	26.54	25.53	26.51	1248000
2002-04-11	26.53	26.64	26.10	26.29	1190200
2002-04-12	26.38	26.75	26.21	26.59	1096800
2002-04-15	26.66	26.80	26.00	26.05	1384600
2002-04-16	26.25	26.64	26.21	26.38	815600
2002-04-17	26.40	26.42	25.90	26.00	1243000
2002-04-18	26.40	26.58	25.00	25.41	1903000
2002-04-19	25.18	25.58	25.10	25.17	1224600
2002-04-22	25.17	25.18	24.82	24.82	1208800
2002-04-23	24.82	25.35	24.82	24.87	1221800
2002-04-24	24.95	25.43	24.76	24.79	1341400
2002-04-25	24.75	25.12	24.00	25.01	1783000
2002-04-26	25.06	25.08	24.40	24.70	1278200
2002-04-29	24.72	24.98	24.26	24.30	1089200
2002-04-30	24.35	24.85	24.31	24.59	1337000
2002-05-01	24.73	24.74	24.10	24.71	1482200
2002-05-02	24.76	24.95	24.50	24.73	727800
2002-05-03	24.76	24.90	24.34	24.61	838000
2002-05-06	24.63	24.68	23.88	23.90	540400
2002-05-07	24.13	24.58	24.03	24.30	1622400
2002-05-08	24.35	24.74	24.30	24.53	5485800
2002-05-09	24.60	24.92	24.50	24.68	961200
2002-05-10	24.68	24.90	24.50	24.54	1128000
2002-05-13	24.50	24.54	24.12	24.31	646600
2002-05-14	24.43	24.72	24.43	24.60	1155000
2002-05-15	24.60	24.69	24.30	24.40	869000
2002-05-16	24.50	24.55	24.15	24.23	716200
2002-05-17	24.10	24.35	23.95	24.26	821400
2002-05-20	24.26	24.26	23.53	23.66	895400
2002-05-21	23.66	23.97	23.33	23.39	863600
2002-05-22	23.08	23.50	23.00	23.28	1619600
2002-05-23	23.23	23.69	23.18	23.52	1600600
2002-05-24	23.58	23.88	23.54	23.54	984800
2002-05-28	23.65	23.70	23.24	23.40	681800
2002-05-29	23.40	23.48	22.97	23.05	825800
2002-05-30	23.05	23.55	23.05	23.36	1484600
2002-05-31	23.53	23.87	23.46	23.46	1206800
2002-06-03	23.80	23.83	23.10	23.22	1176400
2002-06-04	23.30	23.45	23.10	23.24	1170800
2002-06-05	23.35	23.76	23.21	23.66	971800
2002-06-06	23.67	23.69	23.14	23.14	764800
2002-06-07	23.13	23.39	22.85	23.33	962600
2002-06-10	23.35	23.65	23.22	23.33	810800
2002-06-11	23.35	23.76	23.00	23.06	861000
2002-06-12	22.81	23.50	22.75	23.29	1115000
2002-06-13	23.25	23.25	22.77	22.77	715400
2002-06-14	22.77	22.78	22.02	22.59	804000
2002-06-17	22.65	23.00	22.65	22.93	890400
2002-06-18	22.93	23.55	22.89	23.46	774400
2002-06-19	23.44	23.78	23.25	23.30	1118600
2002-06-20	23.30	23.50	23.23	23.34	1373000
2002-06-21	23.00	23.23	22.71	22.80	1129000
2002-06-24	22.77	23.35	22.51	23.19	1101600
2002-06-25	23.27	23.50	22.82	22.94	1063000
2002-06-26	22.94	22.94	22.15	22.30	1880000
2002-06-27	22.40	23.24	22.34	23.17	1146800
2002-06-28	23.18	23.73	23.10	23.45	890200
2002-07-01	23.50	23.74	22.85	22.91	1308800
2002-07-02	22.70	22.70	21.87	21.95	1723400
2002-07-03	21.70	22.33	21.15	21.59	1295000
2002-07-05	21.64	22.52	21.60	22.44	617000
2002-07-08	22.35	22.36	21.74	21.84	1126200
2002-07-09	21.93	22.25	21.25	21.25	1225000
2002-07-10	21.35	21.35	20.20	20.38	1757000
2002-07-11	20.48	20.50	19.62	20.18	2058000
2002-07-12	20.23	20.53	19.75	19.86	1418000
2002-07-15	19.88	19.95	18.85	19.57	1462400
2002-07-16	19.57	19.97	19.39	19.55	1654200
2002-07-17	19.70	19.95	19.10	19.34	2044400
2002-07-18	19.63	20.50	19.60	19.72	1403400
2002-07-19	19.50	19.50	18.13	18.22	1178400
2002-07-22	18.25	18.95	17.78	18.21	1667400
2002-07-23	18.38	18.74	18.16	18.16	1368200
2002-07-24	17.25	18.52	16.80	18.48	2955200
2002-07-25	18.48	18.91	18.21	18.86	1792000
2002-07-26	18.88	18.90	18.25	18.56	1484200
2002-07-29	18.69	20.03	18.65	20.02	1046400
2002-07-30	19.58	20.40	19.45	20.02	1742000
2002-07-31	20.02	20.02	19.25	19.70	1593800
2002-08-01	19.70	19.70	19.31	19.42	995000
2002-08-02	19.43	19.50	18.25	18.50	1499800
2002-08-05	18.50	18.72	17.73	17.77	1217400
2002-08-06	18.25	19.02	18.23	18.71	1073800
2002-08-07	19.13	19.30	18.51	19.23	688000
2002-08-08	19.30	20.08	19.11	20.00	888200
2002-08-09	19.66	20.13	19.43	19.89	716600
2002-08-12	19.70	20.16	19.43	20.03	513800
2002-08-13	20.03	20.06	19.29	19.35	994200
2002-08-14	19.43	19.50	18.24	19.49	1594600
2002-08-15	19.32	20.06	19.20	19.83	1297200
2002-08-16	19.25	20.28	19.09	19.38	1518200
2002-08-19	19.45	20.10	19.28	19.98	1389800
2002-08-20	19.70	19.83	19.40	19.42	1045400
2002-08-21	19.70	19.89	19.30	19.71	774000
2002-08-22	19.87	20.40	19.79	20.34	1328600
2002-08-23	20.25	20.27	19.79	19.89	882200
2002-08-26	19.90	20.13	19.46	20.02	997200
2002-08-27	20.00	20.25	19.90	20.02	1366200
2002-08-28	19.95	19.99	19.52	19.62	692200
2002-08-29	19.30	19.66	19.20	19.38	783800
2002-08-30	19.25	19.84	19.21	19.43	866000
2002-09-03	19.35	19.35	18.55	18.63	884000
2002-09-04	18.63	18.89	18.38	18.88	1258400
2002-09-05	18.75	18.75	18.30	18.39	1135400
2002-09-06	18.75	18.83	18.56	18.80	1161600
2002-09-09	18.75	19.20	18.48	19.09	1220400
2002-09-10	19.10	19.20	18.76	19.07	1342000
2002-09-11	19.10	19.22	18.87	19.02	644800
2002-09-12	19.00	19.00	18.18	18.37	1408200
2002-09-13	18.09	18.25	17.80	18.15	1225200
2002-09-16	18.10	18.12	17.63	17.81	2118000
2002-09-17	18.75	18.75	17.69	17.82	2676800
2002-09-18	17.57	18.10	17.35	18.02	1546800
2002-09-19	17.90	18.45	17.65	17.67	1668400
2002-09-20	17.67	18.35	17.47	17.97	2076400
2002-09-23	17.88	17.94	17.40	17.50	1221000
2002-09-24	17.15	17.34	17.08	17.21	1669400
2002-09-25	17.50	18.12	17.36	17.98	1423000
2002-09-26	17.88	18.79	17.35	18.71	2094000
2002-09-27	18.38	18.42	17.42	17.42	2065200
2002-09-30	17.38	17.50	16.67	17.05	2632200
2002-10-01	17.05	18.50	16.94	18.39	1981400
2002-10-02	18.43	18.78	18.08	18.08	2459800
2002-10-03	18.09	18.50	17.50	17.50	1727400
2002-10-04	17.52	17.57	16.71	16.94	2384600
2002-10-07	17.00	17.15	16.55	16.55	1220400
2002-10-08	16.80	17.44	16.72	17.15	2006000
2002-10-09	16.75	16.91	16.10	16.25	2000400
2002-10-10	16.30	17.42	16.18	17.19	2183400
2002-10-11	17.65	18.50	17.63	18.09	1384800
2002-10-14	17.83	17.83	17.36	17.43	1300600
2002-10-15	18.13	19.24	18.10	19.24	2719200
2002-10-16	18.75	18.78	18.01	18.08	1342400
2002-10-17	18.38	19.40	18.35	19.39	2055600
2002-10-18	19.75	20.25	19.36	19.85	2397000
2002-10-21	19.80	20.76	19.60	20.70	2135600
2002-10-22	20.50	20.50	19.83	20.08	1779200
2002-10-23	20.04	20.74	19.75	20.74	1312200
2002-10-24	20.73	20.73	20.09	20.23	1198800
2002-10-25	20.14	20.46	19.82	20.41	1268400
2002-10-28	20.54	20.60	19.89	20.00	1081000
2002-10-29	19.88	20.11	19.37	20.02	1037400
2002-10-30	19.97	20.33	19.83	20.14	905200
2002-10-31	20.15	20.60	19.99	20.50	1521600
2002-11-01	20.40	20.82	20.05	20.76	781200
2002-11-04	21.00	21.11	20.54	20.56	1046200
2002-11-05	20.55	21.18	20.55	21.16	1206000
2002-11-06	21.16	22.50	21.13	22.46	2533200
2002-11-07	22.09	22.10	21.31	21.45	1236600
2002-11-08	21.50	22.07	21.25	21.42	853200
2002-11-11	21.35	21.35	20.60	20.70	732800
2002-11-12	20.65	21.34	20.45	21.20	1401400
2002-11-13	21.20	21.20	20.70	21.13	1459000
2002-11-14	21.50	21.73	21.07	21.30	1291000
2002-11-15	21.24	21.48	21.01	21.29	1205200
2002-11-18	21.29	21.30	20.72	20.76	1322000
2002-11-19	20.71	20.88	20.42	20.72	1199600
2002-11-20	20.67	21.16	20.55	21.09	872000
2002-11-21	21.13	21.84	21.04	21.56	1376800
2002-11-22	21.63	21.98	21.45	21.71	1122600
2002-11-25	21.65	22.05	21.15	21.54	1574000
2002-11-26	21.20	21.31	20.80	20.97	1576600
2002-11-27	21.00	21.57	20.89	21.57	1497400
2002-11-29	21.69	21.80	21.48	21.55	992600
2002-12-02	21.55	21.64	20.99	21.26	1534400
2002-12-03	21.30	21.34	20.99	21.04	1141800
2002-12-04	20.88	21.17	20.85	21.07	1425000
2002-12-05	21.20	21.23	20.70	20.85	885600
2002-12-06	20.68	21.18	20.55	21.10	807400
2002-12-09	21.00	21.00	20.52	20.52	867000
2002-12-10	20.53	20.88	20.47	20.88	826800
2002-12-11	20.59	21.10	20.47	21.10	816200
2002-12-12	20.97	21.08	20.75	20.88	970400
2002-12-13	20.83	20.89	20.41	20.41	898400
2002-12-16	20.54	20.95	20.51	20.91	629400
2002-12-17	20.94	21.35	20.91	21.19	1287600
2002-12-18	21.15	21.22	21.01	21.12	1029400
2002-12-19	21.00	21.45	20.95	21.11	594600
2002-12-20	21.00	21.35	21.00	21.29	1064200
2002-12-23	21.42	21.63	21.23	21.32	844200
2002-12-24	21.32	21.35	21.15	21.15	440200
2002-12-26	21.30	21.64	21.25	21.33	444400
2002-12-27	21.32	21.38	21.01	21.08	650000
2002-12-30	21.04	21.53	20.86	21.46	1037000
2002-12-31	21.45	21.69	21.41	21.50	1262000
2003-01-02	21.68	22.70	21.55	22.45	2014400
2003-01-03	22.44	22.44	21.95	22.01	1047200
2003-01-06	22.05	22.85	22.05	22.73	1047000
2003-01-07	22.73	22.79	22.15	22.42	804000
2003-01-08	22.40	22.42	21.75	21.75	893000
2003-01-09	21.88	22.22	21.85	21.95	1224600
2003-01-10	21.95	22.17	21.73	22.10	1120200
2003-01-13	22.22	22.40	21.86	22.13	583000
2003-01-14	22.08	22.45	21.93	22.32	731000
2003-01-15	22.35	22.35	21.74	22.03	814400
2003-01-16	22.10	22.31	21.88	21.93	840800
2003-01-17	21.85	21.87	21.51	21.59	614000
2003-01-21	21.71	21.80	20.95	21.00	1316000
2003-01-22	20.69	20.70	19.87	20.14	3089000
2003-01-23	19.00	20.07	18.50	19.78	4131200
2003-01-24	19.78	19.88	19.43	19.53	1544200
2003-01-27	19.25	19.25	18.89	18.99	2034000
2003-01-28	19.18	19.46	19.03	19.38	896000
2003-01-29	19.26	19.31	19.10	19.19	1780000
2003-01-30	19.21	19.21	18.85	18.93	1509000
2003-01-31	18.81	19.43	18.76	19.28	1744800
2003-02-03	19.30	19.54	19.17	19.36	1125000
2003-02-04	19.10	19.40	18.99	19.37	1280800
2003-02-05	19.38	19.66	19.20	19.21	1171600
2003-02-06	19.23	19.48	19.12	19.24	1042200
2003-02-07	19.36	19.36	18.97	19.15	849400
2003-02-10	19.16	19.38	19.00	19.20	1411800
2003-02-11	19.40	19.45	18.99	19.05	847000
2003-02-12	19.05	19.12	18.95	18.95	1007000
2003-02-13	18.93	18.93	18.49	18.60	1571200
2003-02-14	18.73	18.87	18.40	18.69	1667000
2003-02-18	18.74	19.13	18.74	19.05	910000
2003-02-19	19.06	19.06	18.75	18.88	976200
2003-02-20	18.98	19.02	18.36	18.40	1408800
2003-02-21	18.53	18.91	18.17	18.70	1209000
2003-02-24	18.69	18.70	17.85	18.01	1681200
2003-02-25	17.96	18.18	17.75	18.17	1400600
2003-02-26	18.17	18.17	17.72	17.81	1025200
2003-02-27	17.93	18.17	17.85	18.11	953000
2003-02-28	18.11	18.40	17.98	18.07	885400
2003-03-03	18.42	18.50	17.98	18.06	994000
2003-03-04	18.06	18.06	17.69	17.71	781600
2003-03-05	17.59	17.62	17.34	17.55	1480400
2003-03-06	17.51	17.53	17.01	17.05	2022600
2003-03-07	16.75	17.13	16.62	17.01	1735400
2003-03-10	16.73	16.88	16.45	16.46	1494800
2003-03-11	16.45	16.61	16.22	16.23	1040400
2003-03-12	15.94	16.19	15.23	15.55	3432200
2003-03-13	15.85	16.60	15.82	16.58	1795800
2003-03-14	16.63	17.00	16.38	16.47	1508400
2003-03-17	16.48	17.38	16.30	17.37	1564200
2003-03-18	17.48	17.74	17.18	17.19	2370400
2003-03-19	17.26	18.00	16.57	16.70	2788200
2003-03-20	16.70	16.70	13.91	14.08	14566800
2003-03-21	14.25	14.45	13.76	14.28	7336600
2003-03-24	13.50	13.74	13.00	13.43	4624600
2003-03-25	13.48	14.33	13.43	14.23	4278600
2003-03-26	14.08	14.41	13.93	14.25	2891200
2003-03-27	14.05	14.39	14.03	14.29	2339400
2003-03-28	14.19	14.27	13.78	14.14	3125400
2003-03-31	13.63	14.03	13.43	13.73	3413200
2003-04-01	13.86	14.09	13.72	13.97	3715200
2003-04-02	14.35	14.75	14.23	14.70	1910200
2003-04-03	14.83	14.94	14.67	14.87	2329000
2003-04-04	14.87	14.97	14.61	14.87	2545600
2003-04-07	15.25	15.43	14.90	14.90	2110200
2003-04-08	14.88	15.00	14.65	14.65	2016400
2003-04-09	14.88	14.94	14.45	14.47	2369000
2003-04-10	14.50	14.50	14.14	14.31	3823400
2003-04-11	14.50	14.68	14.21	14.32	1629600
2003-04-14	14.44	14.68	14.34	14.63	1532600
2003-04-15	14.63	14.83	14.40	14.80	1264600
2003-04-16	14.92	14.99	14.41	14.43	1894400
2003-04-17	14.50	14.83	14.50	14.68	1516600
2003-04-21	14.82	14.90	14.63	14.69	1667000
2003-04-22	14.69	15.00	14.50	14.98	3021800
2003-04-23	14.93	15.10	14.77	14.92	1581000
2003-04-24	14.82	14.90	14.60	14.71	1333600
2003-04-25	14.71	14.83	14.47	14.50	865000
2003-04-28	14.50	14.89	14.45	14.80	1037600
2003-04-29	14.80	15.10	14.64	14.83	1735600
2003-04-30	14.78	14.89	14.60	14.75	2338600
2003-05-01	14.75	14.97	14.59	14.84	1939200
2003-05-02	14.86	15.49	14.83	15.32	2465200
2003-05-05	15.41	15.54	15.23	15.44	2212200
2003-05-06	15.56	15.90	15.49	15.74	1485800
2003-05-07	15.70	15.95	15.63	15.67	1172200
2003-05-08	15.30	15.62	15.25	15.51	791400
2003-05-09	15.63	16.02	15.55	15.85	1106400
2003-05-12	15.97	16.48	15.83	16.38	1438200
2003-05-13	16.28	16.49	16.17	16.26	1241000
2003-05-14	16.35	16.35	16.00	16.15	1174600
2003-05-15	16.37	16.45	16.21	16.34	1109400
2003-05-16	16.30	16.42	16.21	16.40	1185000
2003-05-19	16.30	16.30	15.88	15.91	1070600
2003-05-20	15.94	16.05	15.62	15.90	1467800
2003-05-21	15.85	16.06	15.72	16.02	1353200
2003-05-22	15.99	16.28	15.98	16.16	1216000
2003-05-23	16.30	17.07	16.16	17.01	2889800
2003-05-27	17.01	17.48	17.00	17.45	1805200
2003-05-28	17.25	17.30	17.10	17.18	1663800
2003-05-29	17.18	17.28	17.10	17.16	2058800
2003-05-30	17.19	17.46	17.19	17.43	1612200
2003-06-02	17.50	18.40	17.46	18.13	2053400
2003-06-03	18.18	18.40	18.06	18.27	2028800
2003-06-04	18.28	18.28	17.64	18.18	2754400
2003-06-05	18.18	18.19	17.97	18.12	2948400
2003-06-06	18.25	18.39	18.07	18.10	1913000
2003-06-09	18.00	18.05	17.76	17.95	1655800
2003-06-10	17.98	18.20	17.98	18.14	997000
2003-06-11	18.10	18.66	18.00	18.66	1501800
2003-06-12	18.67	19.18	18.59	19.00	1930600
2003-06-13	19.05	19.15	18.63	18.76	1602200
2003-06-16	18.76	19.05	18.76	18.95	2348800
2003-06-17	19.05	19.07	18.84	19.07	1647000
2003-06-18	19.07	19.38	18.92	19.31	1634200
2003-06-19	19.33	19.50	19.10	19.19	1885600
2003-06-20	19.35	19.45	19.25	19.35	1212600
2003-06-23	19.38	19.38	19.05	19.20	1922400
2003-06-24	19.20	19.41	19.09	19.15	1964600
2003-06-25	19.20	19.54	19.05	19.15	1980200
2003-06-26	19.20	19.37	19.11	19.27	1642800
2003-06-27	19.30	19.40	19.08	19.19	1670600
2003-06-30	19.24	19.80	19.24	19.51	1424400
2003-07-01	19.55	19.55	19.32	19.42	4666800
2003-07-02	19.42	19.57	19.38	19.50	2298800
2003-07-03	19.38	19.44	19.28	19.36	1201800
2003-07-07	19.35	19.45	19.27	19.44	3130600
2003-07-08	19.48	19.82	19.42	19.80	1444200
2003-07-09	19.75	19.80	19.53	19.66	869200
2003-07-10	19.60	19.61	19.31	19.37	1370800
2003-07-11	19.38	19.52	19.33	19.38	1175000
2003-07-14	19.38	19.38	19.12	19.14	4639400
2003-07-15	19.15	19.17	18.95	19.04	4704400
2003-07-16	19.13	19.93	18.97	19.55	4043200
2003-07-17	19.99	21.08	19.93	20.71	5390400
2003-07-18	20.71	20.78	20.51	20.78	2289000
2003-07-21	20.90	21.16	20.78	20.91	1757600
2003-07-22	20.93	21.70	20.93	21.56	2597400
2003-07-23	21.56	21.73	21.32	21.68	2006000
2003-07-24	21.68	21.73	21.28	21.31	1707600
2003-07-25	21.35	21.81	21.33	21.80	1219400
2003-07-28	21.70	22.02	21.68	21.89	1308200
2003-07-29	21.95	22.01	21.55	21.65	1464000
2003-07-30	21.73	21.77	21.50	21.51	1270800
2003-07-31	21.75	22.05	21.33	21.71	1496600
2003-08-01	21.60	21.65	21.44	21.58	697600
2003-08-04	21.56	21.64	20.90	21.51	1446600
2003-08-05	21.25	21.26	20.80	21.03	2428200
2003-08-06	21.02	21.02	20.70	20.83	2947600
2003-08-07	20.87	20.87	20.46	20.58	1538800
2003-08-08	20.93	20.93	20.55	20.69	935200
2003-08-11	20.80	20.98	20.68	20.90	795000
2003-08-12	20.83	20.93	20.67	20.93	1444200
2003-08-13	21.00	21.19	21.00	21.11	1090800
2003-08-14	21.10	21.46	20.98	21.40	883000
2003-08-15	21.35	21.40	21.11	21.30	305000
2003-08-18	21.30	21.88	21.28	21.79	986200
2003-08-19	21.83	22.16	21.82	22.16	1023400
2003-08-20	22.16	22.31	22.00	22.17	1041400
2003-08-21	22.30	22.64	22.23	22.41	923800
2003-08-22	22.53	22.78	22.31	22.32	793000
2003-08-25	22.20	22.30	22.08	22.24	567000
2003-08-26	22.11	22.25	21.76	22.16	699800
2003-08-27	22.03	22.09	21.87	21.97	631800
2003-08-28	22.05	22.27	21.93	22.25	1226800
2003-08-29	22.25	22.53	22.13	22.50	780400
2003-09-02	22.50	22.72	22.30	22.72	1306400
2003-09-03	22.75	22.97	22.68	22.77	1199000
2003-09-04	22.77	22.81	22.50	22.50	976400
2003-09-05	22.53	22.53	21.89	21.91	1351800
2003-09-08	21.92	22.35	21.88	22.30	1374800
2003-09-09	22.20	22.20	21.90	21.95	1349200
2003-09-10	21.79	21.81	20.77	20.81	2077200
2003-09-11	20.82	21.22	20.82	21.05	1962600
2003-09-12	21.08	21.25	20.66	21.12	2008400
2003-09-15	21.16	21.17	20.88	21.03	2290000
2003-09-16	21.02	21.50	21.02	21.49	1199400
2003-09-17	21.40	21.66	21.36	21.60	1279200
2003-09-18	21.58	22.14	21.46	21.89	1662400
2003-09-19	22.01	22.20	21.78	21.85	1135000
2003-09-22	21.85	21.85	20.83	20.83	2028200
2003-09-23	20.89	21.11	20.69	21.05	1508600
2003-09-24	21.00	21.04	20.55	20.56	935800
2003-09-25	20.56	20.59	20.25	20.35	1292200
2003-09-26	20.26	20.30	19.76	20.05	2295000
2003-09-29	20.08	20.23	19.87	20.01	1969200
2003-09-30	20.05	20.05	19.40	19.73	1633600
2003-10-01	19.73	20.57	19.73	20.50	1489200
2003-10-02	20.40	20.50	20.17	20.25	1135400
2003-10-03	20.37	20.70	20.33	20.40	2116400
2003-10-06	20.53	20.90	20.53	20.77	1073600
2003-10-07	20.77	20.95	20.53	20.86	1262800
2003-10-08	21.03	22.13	21.00	21.95	3544000
2003-10-09	21.95	22.75	21.21	21.35	5285200
2003-10-10	21.63	22.48	21.56	22.02	2756200
2003-10-13	22.03	22.63	22.03	22.57	1869200
2003-10-14	22.63	22.98	22.44	22.87	1676200
2003-10-15	22.97	23.38	22.93	23.26	2472600
2003-10-16	23.26	24.11	23.20	23.58	4164600
2003-10-17	23.59	23.59	23.23	23.47	2385000
2003-10-20	23.49	23.72	23.45	23.56	1239000
2003-10-21	23.55	23.65	23.47	23.58	1080400
2003-10-22	23.57	23.57	23.34	23.43	1651200
2003-10-23	23.43	23.60	23.40	23.58	1307000
2003-10-24	23.58	23.58	23.36	23.55	1533200
2003-10-27	23.56	23.90	23.53	23.88	1335600
2003-10-28	23.85	24.39	23.85	24.39	2618000
2003-10-29	24.30	24.77	24.27	24.61	1097000
2003-10-30	24.60	25.00	24.49	25.00	2314200
2003-10-31	24.96	25.00	24.70	24.85	1209000
2003-11-03	24.84	25.34	24.75	25.29	2575200
2003-11-04	25.17	25.35	24.89	25.24	1435000
2003-11-05	25.24	25.24	24.56	25.04	1858400
2003-11-06	25.45	25.50	25.03	25.27	1420400
2003-11-07	25.27	25.30	24.99	25.06	883400
2003-11-10	25.05	25.05	24.82	24.85	1072800
2003-11-11	24.78	24.78	24.46	24.50	1349600
2003-11-12	24.48	25.11	24.48	25.07	1042800
2003-11-13	24.75	24.88	24.74	24.80	1590200
2003-11-14	24.67	24.88	24.58	24.65	1162400
2003-11-17	24.65	24.65	24.16	24.33	1134000
2003-11-18	24.28	24.50	23.99	23.99	1317200
2003-11-19	24.06	24.54	23.86	24.53	1086400
2003-11-20	24.40	24.85	24.21	24.54	1251400
2003-11-21	24.53	24.75	24.36	24.57	925000
2003-11-24	24.50	24.75	24.50	24.65	814600
2003-11-25	24.69	25.00	24.57	24.87	1046000
2003-11-26	24.98	24.98	24.68	24.88	831200
2003-11-28	24.88	24.95	24.80	24.92	301000
2003-12-01	24.93	25.38	24.80	25.33	1261800
2003-12-02	25.36	25.45	25.19	25.29	1016200
2003-12-03	25.34	25.67	25.32	25.55	1063600
2003-12-04	25.55	26.07	25.45	25.88	1377400
2003-12-05	25.60	25.76	25.44	25.58	816800
2003-12-08	25.95	27.00	25.92	26.98	2554000
2003-12-09	26.95	26.96	26.58	26.71	1245000
2003-12-10	26.59	26.63	26.02	26.20	792000
2003-12-11	26.30	26.98	26.20	26.96	1218400
2003-12-12	26.95	27.18	26.63	27.05	1213600
2003-12-15	27.45	27.61	26.93	26.97	1637800
2003-12-16	26.96	27.14	26.82	26.94	1120800
2003-12-17	26.93	28.49	26.93	28.20	3253000
2003-12-18	28.23	28.58	27.82	28.57	2254600
2003-12-19	28.59	28.63	28.43	28.49	1463200
2003-12-22	28.03	28.49	28.03	28.45	1373600
2003-12-23	28.75	29.00	28.18	28.45	1555200
2003-12-24	28.45	28.48	28.21	28.24	417200
2003-12-26	28.37	28.41	28.27	28.38	468200
2003-12-29	28.50	28.85	28.48	28.85	988800
2003-12-30	28.73	28.90	28.55	28.63	743000
2003-12-31	28.60	28.68	28.26	28.53	1022400
2004-01-02	28.52	28.79	28.33	28.60	1616400
2004-01-05	28.60	28.69	28.13	28.56	2066800
2004-01-06	28.38	28.47	28.17	28.25	1141000
2004-01-07	28.25	28.50	28.01	28.49	1346400
2004-01-08	28.58	29.15	28.56	29.14	2219800
2004-01-09	29.08	29.82	29.00	29.00	2530400
2004-01-12	28.90	28.90	28.40	28.67	1103400
2004-01-13	28.62	29.00	28.61	28.96	1192200
2004-01-14	28.88	29.30	28.75	28.84	1508400
2004-01-15	28.84	28.90	28.40	28.85	1718600
2004-01-16	28.85	29.00	28.55	28.95	1199400
2004-01-20	28.63	28.73	28.04	28.47	1240800
2004-01-21	28.43	29.00	28.20	28.92	1142400
2004-01-22	28.92	28.95	28.56	28.82	979200
2004-01-23	28.82	28.89	28.05	28.25	1265000
2004-01-26	28.18	28.35	27.77	28.27	1120800
2004-01-27	28.18	28.25	27.75	27.75	1153000
2004-01-28	28.03	28.13	26.78	27.29	1791600
2004-01-29	27.29	27.29	26.65	26.81	1708000
2004-01-30	26.85	26.86	25.88	26.64	2503000
2004-02-02	26.75	27.08	26.50	26.91	1202200
2004-02-03	26.91	26.91	26.38	26.72	954200
2004-02-04	27.13	27.15	26.63	26.73	2396800
2004-02-05	26.83	27.22	26.75	27.19	1167200
2004-02-06	27.24	27.85	27.19	27.76	1364600
2004-02-09	27.76	27.80	27.46	27.55	717800
2004-02-10	27.50	27.68	27.12	27.41	977400
2004-02-11	27.35	28.12	27.15	28.12	1319400
2004-02-12	27.85	28.73	27.70	28.52	1435000
2004-02-13	28.43	28.43	27.76	27.95	1113800
2004-02-17	28.15	28.45	28.10	28.27	1012000
2004-02-18	28.33	28.41	27.85	27.99	926800
2004-02-19	28.04	28.41	27.90	27.91	686800
2004-02-20	28.11	28.25	27.59	27.72	1225600
2004-02-23	27.85	27.93	27.33	27.34	1108200
2004-02-24	27.34	27.48	26.98	27.15	1396200
2004-02-25	27.18	27.49	27.18	27.36	1454200
2004-02-26	27.36	27.41	27.15	27.29	1528400
2004-02-27	27.29	27.77	27.25	27.67	1372200
2004-03-01	27.67	28.30	27.67	28.21	1097200
2004-03-02	28.15	28.17	27.95	28.00	1695000
2004-03-03	28.00	28.14	27.87	28.07	1879200
2004-03-04	28.08	28.25	28.05	28.19	1091400
2004-03-05	28.13	28.24	28.02	28.10	949200
2004-03-08	28.10	28.14	27.81	27.81	1183400
2004-03-09	27.81	27.81	27.44	27.56	1588600
2004-03-10	27.45	27.47	26.69	26.70	2195000
2004-03-11	26.70	26.70	26.01	26.02	1809200
2004-03-12	26.08	26.79	25.89	26.79	1409800
2004-03-15	26.67	26.67	25.78	25.90	2226200
2004-03-16	26.08	26.09	25.71	26.03	1153000
2004-03-17	26.12	26.83	26.12	26.69	1026200
2004-03-18	26.74	27.12	26.43	27.07	1442600
2004-03-19	26.95	27.09	26.56	26.56	1799800
2004-03-22	26.51	26.60	25.80	26.05	1233000
2004-03-23	26.21	26.26	25.74	25.82	1176000
2004-03-24	25.87	25.87	25.30	25.42	1729400
2004-03-25	25.73	26.20	25.65	26.08	2312200
2004-03-26	26.13	26.47	26.10	26.35	1045200
2004-03-29	26.45	27.01	26.35	26.83	948600
2004-03-30	26.83	26.84	26.53	26.63	1635200
2004-03-31	26.75	26.80	26.37	26.58	2122200
2004-04-01	26.58	26.78	26.40	26.49	2547800
2004-04-02	26.93	26.98	26.55	26.93	1405400
2004-04-05	26.98	27.18	26.83	27.18	817600
2004-04-06	27.08	27.15	26.96	27.07	1525200
2004-04-07	27.07	27.07	26.34	26.47	2063000
2004-04-08	26.75	26.77	26.19	26.29	800800
2004-04-12	26.33	26.90	26.29	26.72	767800
2004-04-13	26.78	26.91	26.19	26.23	1269400
2004-04-14	26.00	26.56	25.97	26.46	1444600
2004-04-15	26.46	26.63	26.09	26.33	1620200
2004-04-16	26.40	26.76	26.20	26.70	991400
2004-04-19	26.39	26.66	26.39	26.59	715200
2004-04-20	27.20	27.35	26.85	26.98	2300400
2004-04-21	26.98	27.45	26.62	27.45	1851400
2004-04-22	27.58	29.39	27.58	28.96	4658400
2004-04-23	28.96	29.00	28.65	28.75	2319200
2004-04-26	28.72	29.11	28.46	29.03	1921000
2004-04-27	29.03	29.33	28.90	28.98	1516000
2004-04-28	28.90	28.90	28.39	28.48	1238000
2004-04-29	28.43	28.65	27.90	28.07	1427800
2004-04-30	28.05	28.14	27.43	27.59	1729800
2004-05-03	27.72	27.94	27.48	27.80	854000
2004-05-04	27.80	28.24	27.76	27.77	959000
2004-05-05	27.75	27.81	27.55	27.68	799400
2004-05-06	27.63	27.75	27.28	27.42	939800
2004-05-07	27.29	27.49	26.92	26.94	1071800
2004-05-10	26.94	26.94	26.01	26.62	1653800
2004-05-11	26.62	26.84	26.56	26.70	1058600
2004-05-12	26.73	26.86	26.21	26.71	1225800
2004-05-13	26.71	26.77	26.50	26.72	958600
2004-05-14	26.65	26.85	26.43	26.72	716400
2004-05-17	26.50	26.52	26.03	26.27	812800
2004-05-18	26.35	26.55	26.21	26.50	889400
2004-05-19	26.68	27.07	26.47	26.48	1283800
2004-05-20	26.45	26.60	26.21	26.32	716200
2004-05-21	26.50	26.52	26.22	26.50	1695600
2004-05-24	26.63	26.95	26.30	26.51	1509400
2004-05-25	26.56	26.87	26.21	26.84	1403000
2004-05-26	26.75	27.32	26.66	27.27	1281600
2004-05-27	27.39	27.76	27.32	27.49	1427800
2004-05-28	27.45	27.50	27.20	27.33	1228800
2004-06-01	27.34	27.68	27.22	27.64	905000
2004-06-02	27.76	28.13	27.67	28.08	718200
2004-06-03	28.00	28.07	27.68	27.80	1008200
2004-06-04	27.98	28.07	27.74	27.92	677800
2004-06-07	27.92	28.45	27.92	28.45	517200
2004-06-08	28.45	28.66	28.34	28.65	1059400
2004-06-09	28.40	28.56	28.30	28.34	646000
2004-06-10	28.31	28.46	28.23	28.40	531000
2004-06-14	28.28	28.31	27.95	27.99	670400
2004-06-15	28.05	28.28	27.99	28.16	1233400
2004-06-16	28.13	28.25	28.06	28.19	841600
2004-06-17	28.18	28.70	28.08	28.64	998800
2004-06-18	28.83	29.77	28.78	29.65	3174000
2004-06-21	29.73	30.00	29.59	29.60	2712800
2004-06-22	29.67	30.11	29.67	29.72	2182600
2004-06-23	29.65	29.68	29.35	29.62	1424600
2004-06-24	29.62	29.62	29.23	29.33	1094000
2004-06-25	29.25	29.45	29.19	29.40	980800
2004-06-28	29.45	29.45	28.96	28.99	3045800
2004-06-29	28.90	29.60	28.87	29.55	930800
2004-06-30	29.50	29.73	29.34	29.68	810800
2004-07-01	29.68	29.77	29.20	29.22	1163200
2004-07-02	29.25	29.25	28.80	29.05	546200
2004-07-06	29.01	29.07	28.81	28.84	832800
2004-07-07	28.85	29.12	28.82	29.12	728000
2004-07-08	29.00	29.07	28.67	28.69	840400
2004-07-09	28.75	29.00	28.58	28.95	691000
2004-07-12	28.93	29.11	28.78	29.07	826800
2004-07-13	29.05	29.23	28.98	29.17	701400
2004-07-14	28.90	29.22	28.66	28.83	706200
2004-07-15	28.82	28.92	28.65	28.85	761000
2004-07-16	28.98	29.19	28.89	28.95	803000
2004-07-19	28.88	29.03	28.68	28.73	702000
2004-07-20	28.75	28.95	28.67	28.92	527400
2004-07-21	29.15	29.30	28.75	28.84	1235600
2004-07-22	29.13	29.48	28.81	29.34	2311800
2004-07-23	29.50	29.85	29.45	29.80	2154200
2004-07-26	29.75	30.50	29.75	30.36	3183400
2004-07-27	30.36	30.75	30.31	30.68	2225200
2004-07-28	30.55	30.83	30.20	30.46	2190000
2004-07-29	30.55	31.00	30.55	30.81	1922400
2004-07-30	30.65	30.67	30.43	30.65	911800
2004-08-02	30.50	31.25	30.32	31.15	1263000
2004-08-03	31.00	31.41	30.98	31.26	2073800
2004-08-04	31.26	31.80	31.05	31.69	1753400
2004-08-05	31.64	31.64	30.97	31.02	1243600
2004-08-06	30.89	30.89	30.51	30.66	1316400
2004-08-09	30.83	30.84	30.48	30.48	1174800
2004-08-10	30.53	31.09	30.48	31.03	1548200
2004-08-11	31.03	31.29	30.70	31.20	1518600
2004-08-12	31.18	31.18	30.61	30.85	1428200
2004-08-13	30.95	30.95	30.68	30.90	896800
2004-08-16	30.88	31.65	30.85	31.55	1076000
2004-08-17	31.65	31.96	31.18	31.47	1518800
2004-08-18	31.45	31.75	31.43	31.75	1283800
2004-08-19	31.63	31.73	31.30	31.44	736600
2004-08-20	31.44	31.75	31.28	31.67	714000
2004-08-23	31.67	31.95	31.59	31.85	897000
2004-08-24	31.98	32.25	31.91	32.13	1087800
2004-08-25	32.13	33.06	32.02	32.66	2327800
2004-08-26	32.50	32.68	32.15	32.23	1060000
2004-08-27	32.33	32.42	32.05	32.22	495800
2004-08-30	32.20	32.44	31.86	31.91	756000
2004-08-31	31.91	32.09	31.42	31.75	1133200
2004-09-01	31.83	31.90	31.48	31.70	866800
2004-09-02	31.70	32.16	31.70	32.08	898600
2004-09-03	32.08	32.35	31.63	31.91	834400
2004-09-07	31.91	32.35	31.91	32.08	877000
2004-09-08	32.04	32.15	31.71	32.01	1257600
2004-09-09	31.95	32.15	31.78	31.95	994200
2004-09-10	31.86	31.86	31.25	31.63	1764400
2004-09-13	31.68	31.82	31.53	31.63	820200
2004-09-14	31.57	31.63	31.28	31.38	816600
2004-09-15	31.38	31.73	31.33	31.50	737400
2004-09-16	31.48	31.79	31.46	31.75	735600
2004-09-17	31.87	31.97	31.59	31.63	837800
2004-09-20	31.63	31.72	31.25	31.31	802600
2004-09-21	31.43	31.57	31.13	31.57	748000
2004-09-22	31.38	31.49	31.13	31.20	669200
2004-09-23	31.18	31.20	30.50	30.65	1282800
2004-09-24	30.70	31.05	30.55	30.74	902000
2004-09-27	30.74	30.77	30.29	30.64	1148400
2004-09-28	30.60	31.58	30.60	31.47	1439400
2004-09-29	31.47	31.78	31.33	31.70	1370800
2004-09-30	31.71	32.34	31.63	32.14	1886600
2004-10-01	32.18	32.75	32.18	32.74	1310600
2004-10-04	32.83	32.99	32.63	32.77	833400
2004-10-05	32.69	32.76	32.28	32.37	907200
2004-10-06	32.42	32.69	32.19	32.67	709600
2004-10-07	32.67	32.75	32.23	32.28	538000
2004-10-08	32.28	32.75	32.10	32.19	737200
2004-10-11	32.24	32.66	32.11	32.52	791800
2004-10-12	32.25	32.63	32.25	32.43	791400
2004-10-13	32.55	32.77	31.70	31.83	668600
2004-10-14	31.80	31.88	31.35	31.52	968200
2004-10-15	31.73	31.79	31.43	31.55	937200
2004-10-18	31.50	31.82	31.09	31.78	822000
2004-10-19	31.96	32.75	31.84	32.43	1649800
2004-10-20	32.70	32.97	32.10	32.20	1213000
2004-10-21	32.95	33.98	32.50	33.51	2494600
2004-10-22	33.13	33.57	33.09	33.11	1298600
2004-10-25	33.18	33.83	32.93	33.64	1382600
2004-10-26	33.59	34.00	33.58	33.95	1842800
2004-10-27	33.85	34.47	33.76	34.41	1181200
2004-10-28	34.41	34.63	34.20	34.28	741800
2004-10-29	34.28	34.73	33.85	34.08	1569600
2004-11-01	34.08	34.47	33.95	34.25	766800
2004-11-02	34.20	34.65	34.04	34.18	1124000
2004-11-03	34.27	34.78	34.27	34.60	943000
2004-11-04	34.55	35.26	34.45	35.23	1469000
2004-11-05	35.30	35.83	35.18	35.52	1422000
2004-11-08	35.53	35.65	35.28	35.37	757600
2004-11-09	35.13	35.60	34.94	35.35	1432400
2004-11-10	35.43	35.74	35.26	35.40	1049200
2004-11-11	35.49	35.90	35.20	35.76	1027800
2004-11-12	35.77	35.77	35.45	35.75	558800
2004-11-15	35.75	35.93	35.52	35.56	586600
2004-11-16	35.50	35.53	35.35	35.45	552400
2004-11-17	35.75	36.39	35.66	36.05	1142800
2004-11-18	36.30	36.47	35.98	36.13	1241400
2004-11-19	36.13	36.23	36.00	36.13	911800
2004-11-22	35.95	36.34	35.80	36.29	1054800
2004-11-23	36.18	36.57	35.76	36.51	1688400
2004-11-24	36.55	36.80	36.46	36.64	1386800
2004-11-26	36.60	36.88	36.57	36.57	296200
2004-11-29	36.59	36.80	36.22	36.50	897000
2004-11-30	36.40	36.47	36.16	36.31	807400
2004-12-01	36.44	37.36	36.30	37.32	1019800
2004-12-02	37.05	37.46	36.84	37.29	899000
2004-12-03	37.04	37.14	36.74	36.87	1097400
2004-12-06	36.90	36.90	36.47	36.56	1176600
2004-12-07	36.45	36.48	35.81	35.95	1296000
2004-12-08	36.01	36.43	35.81	36.37	1316400
2004-12-09	36.29	36.45	36.13	36.39	1163200
2004-12-10	37.01	37.01	36.34	36.57	855600
2004-12-13	36.70	36.96	36.48	36.80	805200
2004-12-14	36.73	36.92	36.55	36.88	884400
2004-12-15	36.88	37.03	36.71	36.85	1220400
2004-12-16	36.63	36.65	36.33	36.42	795200
2004-12-17	35.75	36.25	35.73	36.18	1874200
2004-12-20	36.22	36.63	36.15	36.57	824600
2004-12-21	36.30	36.93	35.95	36.75	1026600
2004-12-22	36.55	36.85	36.48	36.68	1833000
2004-12-23	36.77	36.88	36.62	36.79	422000
2004-12-27	36.73	36.98	36.68	36.80	563000
2004-12-28	36.80	36.99	36.75	36.83	676400
2004-12-29	36.78	36.97	36.54	36.88	685800
2004-12-30	36.80	36.95	36.58	36.75	620000
2004-12-31	36.68	37.15	36.63	36.90	542800
2005-01-03	36.60	36.78	35.93	36.16	1226600
2005-01-04	36.16	36.20	35.13	35.40	1407000
2005-01-05	35.31	35.68	35.31	35.50	1347200
2005-01-06	35.49	35.59	35.07	35.07	1330200
2005-01-07	35.07	35.29	34.60	35.01	1120000
2005-01-10	35.01	35.36	35.01	35.15	701000
2005-01-11	35.00	35.30	34.70	35.12	1060200
2005-01-12	35.09	35.83	35.08	35.82	1376000
2005-01-13	35.70	35.90	35.38	35.69	1411600
2005-01-14	35.69	36.03	35.65	36.01	629400
2005-01-18	35.90	36.15	35.76	36.09	759000
2005-01-19	36.00	36.00	35.49	35.49	1892400
2005-01-20	35.40	35.46	35.11	35.13	501800
2005-01-21	35.13	35.25	34.60	34.63	1333200
2005-01-24	34.61	34.87	34.23	34.31	1225400
2005-01-25	34.34	34.93	34.25	34.38	1239200
2005-01-26	34.44	35.40	34.41	35.04	2397400
2005-01-27	34.63	35.69	34.35	35.58	2014600
2005-01-28	35.50	35.65	34.69	35.33	1149800
2005-01-31	35.44	36.00	35.44	35.99	1006000
2005-02-01	36.01	36.36	35.92	36.15	1133200
2005-02-02	36.30	36.78	36.29	36.73	1206400
2005-02-03	36.51	36.59	36.21	36.58	687800
2005-02-04	36.50	37.25	36.39	37.25	792200
2005-02-07	37.25	37.34	36.94	37.21	856800
2005-02-08	37.15	37.50	37.00	37.48	637800
2005-02-09	37.45	37.45	37.05	37.13	804600
2005-02-10	37.13	37.28	36.89	37.08	834000
2005-02-11	37.01	37.52	36.88	37.48	852000
2005-02-14	37.35	37.68	37.28	37.42	479600
2005-02-15	37.25	37.74	37.18	37.74	1045400
2005-02-16	37.65	38.58	37.63	38.45	2092000
2005-02-17	38.28	38.68	38.24	38.28	1427400
2005-02-18	38.40	38.73	38.38	38.68	1357000
2005-02-22	38.25	38.70	38.20	38.25	1773800
2005-02-23	38.20	38.40	38.18	38.32	955200
2005-02-24	38.39	38.77	38.25	38.76	756200
2005-02-25	38.78	39.42	38.56	39.38	1278400
2005-02-28	39.08	39.15	38.64	38.68	1298200
2005-03-01	38.78	39.24	38.67	39.17	1052800
2005-03-02	39.11	39.73	39.00	39.68	1537800
2005-03-03	39.65	39.75	39.24	39.40	852400
2005-03-04	39.42	39.96	39.28	39.90	1066600
2005-03-07	39.65	40.36	39.65	40.03	1106600
2005-03-08	39.50	40.10	39.38	39.76	1169000
2005-03-09	39.39	39.53	38.83	38.84	1207200
2005-03-10	38.78	39.00	38.58	38.85	1032800
2005-03-11	38.68	39.12	38.64	38.69	797200
2005-03-14	38.67	39.16	38.55	38.97	449600
2005-03-15	38.76	39.13	38.64	38.96	933000
2005-03-16	38.60	39.03	38.59	38.95	1188200
2005-03-17	38.88	38.88	37.50	38.12	2225600
2005-03-18	38.03	38.28	37.43	37.72	1347200
2005-03-21	37.75	38.09	37.58	37.93	749400
2005-03-22	38.03	38.69	37.89	37.99	1000600
2005-03-23	37.25	37.87	37.00	37.64	1498400
2005-03-24	37.77	38.21	37.72	37.88	655600
2005-03-28	37.85	38.07	37.39	37.39	901400
2005-03-29	36.89	37.08	35.78	35.91	2513800
2005-03-30	35.98	37.53	35.98	37.31	2337200
2005-03-31	37.43	37.56	37.19	37.31	1193400
2005-04-01	37.58	37.91	37.33	37.79	1735400
2005-04-04	37.55	37.85	37.55	37.73	856000
2005-04-05	37.78	37.98	37.64	37.78	576400
2005-04-06	38.13	38.30	37.86	37.99	652000
2005-04-07	37.98	38.58	37.93	38.50	801600
2005-04-08	38.35	38.71	38.35	38.44	940200
2005-04-11	38.35	38.36	37.85	38.00	888000
2005-04-12	38.00	38.31	37.30	38.23	863400
2005-04-13	38.15	38.26	37.49	37.60	701600
2005-04-14	37.56	37.75	36.53	36.89	1598200
2005-04-15	36.70	36.81	35.78	35.78	1171400
2005-04-18	35.32	36.08	34.80	35.66	1563200
2005-04-19	35.67	36.12	35.62	35.92	795800
2005-04-20	35.92	36.64	35.55	35.56	1050400
2005-04-21	38.50	38.92	37.58	38.01	4301000
2005-04-22	37.90	37.90	37.03	37.38	1070400
2005-04-25	37.48	38.33	37.48	38.16	1302000
2005-04-26	38.16	38.50	37.76	37.77	1293800
2005-04-27	37.50	37.51	36.85	37.41	1771600
2005-04-28	37.00	37.51	36.96	37.09	1212000
2005-04-29	37.22	37.68	37.07	37.68	1053200
2005-05-02	37.41	37.75	37.05	37.65	906000
2005-05-03	37.58	38.26	37.52	38.05	1356600
2005-05-04	38.05	38.74	37.78	38.64	1460400
2005-05-05	38.50	38.73	38.28	38.56	1041400
2005-05-06	38.69	39.18	38.63	38.95	1072400
2005-05-09	38.83	39.02	38.46	38.88	914000
2005-05-10	38.63	38.79	38.33	38.53	1153800
2005-05-11	38.46	38.46	37.85	38.38	1175800
2005-05-12	38.44	38.46	37.55	37.71	911800
2005-05-13	37.65	37.70	37.11	37.50	1261800
2005-05-16	37.53	37.89	37.40	37.83	994000
2005-05-17	37.70	37.89	37.47	37.88	1129000
2005-05-18	38.75	39.10	38.45	38.88	1110200
2005-05-19	38.98	39.19	38.76	39.15	772800
2005-05-20	39.03	39.18	38.75	39.07	589000
2005-05-23	39.05	39.32	38.90	39.08	910000
2005-05-24	38.68	39.01	38.66	38.93	884800
2005-05-25	38.81	38.81	38.15	38.45	1540000
2005-05-26	38.63	39.00	38.63	38.90	853000
2005-05-27	38.85	39.12	38.85	38.99	617200
2005-05-31	39.00	39.03	38.62	38.65	1361000
2005-06-01	38.60	38.89	38.47	38.83	1318200
2005-06-02	38.75	39.24	38.58	39.00	779800
2005-06-03	38.75	39.07	38.56	38.75	937400
2005-06-06	38.71	38.80	38.36	38.62	556600
2005-06-07	38.55	39.03	38.41	38.41	1327400
2005-06-08	38.40	38.89	38.28	38.31	1132000
2005-06-09	38.31	38.72	38.17	38.72	731600
2005-06-10	38.62	38.77	38.40	38.64	613600
2005-06-13	38.50	39.00	38.30	38.72	624600
2005-06-14	38.61	38.63	38.13	38.23	1249400
2005-06-15	38.48	38.48	37.87	38.05	1604400
2005-06-16	38.04	38.16	37.90	37.98	1984200
2005-06-17	38.13	38.21	37.88	38.05	1474600
2005-06-20	37.95	38.32	37.84	38.19	863200
2005-06-21	38.14	38.48	38.08	38.29	732000
2005-06-22	38.29	38.60	38.27	38.44	908800
2005-06-23	38.70	38.75	38.05	38.05	793800
2005-06-24	38.00	38.16	37.25	37.40	1963200
2005-06-27	37.37	37.87	36.88	37.79	1283200
2005-06-28	38.10	38.25	37.83	38.10	1288400
2005-06-29	38.14	38.27	37.95	38.15	550400
2005-06-30	38.08	38.47	37.93	37.93	982800
2005-07-01	38.20	38.35	37.76	38.20	894600
2005-07-05	38.10	38.56	37.88	38.31	781000
2005-07-06	38.31	38.56	37.88	38.03	968200
2005-07-07	37.73	38.15	37.52	37.70	2149600
2005-07-08	38.00	38.93	37.91	38.63	905200
2005-07-11	38.62	38.79	38.36	38.55	1121800
2005-07-12	38.48	38.53	38.06	38.48	1432800
2005-07-13	38.50	38.72	38.50	38.60	1051400
2005-07-14	38.60	39.00	38.60	39.00	1232600
2005-07-15	38.83	39.06	38.35	38.50	1666200
2005-07-18	38.25	38.58	38.25	38.45	672400
2005-07-19	38.45	38.88	38.29	38.82	1649000
2005-07-20	38.65	39.50	38.49	39.40	1055800
2005-07-21	38.50	38.88	37.73	38.50	2975200
2005-07-22	38.45	38.65	38.10	38.61	2139600
2005-07-25	38.50	38.54	37.80	37.95	1503400
2005-07-26	37.60	37.80	37.13	37.43	2031600
2005-07-27	37.41	37.61	37.05	37.54	1332200
2005-07-28	37.55	37.62	37.18	37.56	1330800
2005-07-29	37.44	37.47	37.02	37.09	1532200
2005-08-01	37.75	37.88	37.60	37.65	2133600
2005-08-02	37.70	37.87	37.00	37.21	1483000
2005-08-03	37.10	37.38	37.00	37.25	1224600
2005-08-04	37.25	37.25	36.95	37.13	1007200
2005-08-05	36.73	37.10	36.55	37.05	1573000
2005-08-08	37.15	37.30	37.08	37.20	1566600
2005-08-09	37.30	38.02	37.27	37.45	1295600
2005-08-10	37.58	37.87	37.14	37.30	1077800
2005-08-11	37.30	37.45	36.69	36.96	2873200
2005-08-12	36.95	37.10	36.63	36.83	1033200
2005-08-15	36.68	37.05	36.57	36.89	822400
2005-08-16	37.00	37.07	36.46	36.68	1001000
2005-08-17	36.68	37.18	36.60	36.87	1235200
2005-08-18	36.83	36.92	36.69	36.73	652600
2005-08-19	36.85	36.90	36.69	36.73	800000
2005-08-22	36.81	37.10	36.60	36.66	829200
2005-08-23	36.75	37.01	36.65	36.86	1675000
2005-08-24	36.73	36.78	36.30	36.38	1520000
2005-08-25	36.38	36.45	35.89	36.05	1057000
2005-08-26	36.06	36.06	35.46	35.50	1521200
2005-08-29	35.50	35.71	35.00	35.56	1591400
2005-08-30	35.18	35.32	34.83	34.97	1606200
2005-08-31	34.87	35.69	34.45	35.65	2731400
2005-09-01	36.30	36.34	35.79	35.83	2206200
2005-09-02	36.48	36.50	35.77	35.77	1145600
2005-09-06	35.77	36.02	35.63	35.86	1224600
2005-09-07	36.20	36.67	36.10	36.48	2931600
2005-09-08	36.35	36.38	35.67	35.75	1742600
2005-09-09	35.90	35.90	35.51	35.82	2013000
2005-09-12	35.75	36.00	35.69	35.95	1276600
2005-09-13	36.00	36.00	35.28	35.47	1327000
2005-09-14	35.49	35.61	35.13	35.25	1155400
2005-09-15	35.25	35.43	35.06	35.17	902200
2005-09-16	35.38	35.60	35.22	35.33	1210000
2005-09-19	35.19	35.21	33.96	34.18	1802600
2005-09-20	34.15	34.43	33.40	33.58	1806000
2005-09-21	33.48	33.62	32.85	32.93	2705800
2005-09-22	32.95	33.18	32.60	32.93	1853400
2005-09-23	32.80	33.68	32.78	33.62	2106400
2005-09-26	33.78	34.06	33.40	33.68	1725400
2005-09-27	33.90	34.45	33.76	34.38	3187400
2005-09-28	34.58	34.63	34.03	34.36	1540800
2005-09-29	34.55	35.02	34.05	35.02	2778400
2005-09-30	35.20	36.53	35.18	35.86	4541200
2005-10-03	35.95	36.33	35.38	35.66	2218600
2005-10-04	35.73	36.08	35.08	35.18	1367200
2005-10-05	35.05	35.05	34.41	34.50	1808400
2005-10-06	34.50	34.85	34.47	34.70	2196600
2005-10-07	34.71	35.18	34.64	35.06	950800
2005-10-10	35.13	35.14	34.56	34.75	864800
2005-10-11	34.85	35.22	34.73	35.04	1490400
2005-10-12	35.02	35.25	34.97	35.04	1812400
2005-10-13	34.93	35.29	34.70	35.02	1108200
2005-10-14	35.02	35.48	34.95	35.42	1200000
2005-10-17	35.45	35.74	35.35	35.70	1203000
2005-10-18	35.55	35.70	34.90	35.09	2562600
2005-10-19	34.97	35.50	34.50	35.42	1545200
2005-10-20	37.45	37.45	36.25	36.50	3108600
2005-10-21	36.50	36.62	36.05	36.17	1990800
2005-10-24	36.00	36.81	35.90	36.52	1361000
2005-10-25	36.27	36.75	35.96	36.25	984800
2005-10-26	36.03	36.50	35.70	36.07	1380400
2005-10-27	36.00	36.06	35.04	35.04	1633600
2005-10-28	35.15	35.61	35.13	35.50	2111200
2005-10-31	35.58	36.22	35.50	36.02	1211400
2005-11-01	35.93	36.13	35.70	35.92	1116800
2005-11-02	35.73	36.12	35.73	36.08	1074800
2005-11-03	36.33	37.29	36.23	37.03	2089200
2005-11-04	36.95	37.13	36.51	36.80	1344400
2005-11-07	36.88	37.22	36.88	37.22	721400
2005-11-08	37.48	38.00	37.34	37.58	2869400
2005-11-09	37.38	37.46	36.62	36.86	1718000
2005-11-10	36.76	37.37	36.54	37.34	1040800
2005-11-11	37.28	37.36	37.10	37.28	1025400
2005-11-14	37.13	37.64	37.05	37.31	1008400
2005-11-15	37.43	37.67	37.38	37.63	1289200
2005-11-16	37.73	38.32	37.70	38.15	1707000
2005-11-17	38.10	38.60	38.02	38.58	1779000
2005-11-18	38.77	38.81	38.39	38.51	836600
2005-11-21	38.38	38.64	38.06	38.38	1167600
2005-11-22	38.75	38.81	38.01	38.68	2412800
2005-11-23	38.68	39.08	38.56	38.89	1606200
2005-11-25	39.14	39.25	38.88	39.18	560600
2005-11-28	38.90	39.42	38.80	38.98	1652600
2005-11-29	39.05	39.75	39.02	39.62	1962400
2005-11-30	39.65	39.83	39.34	39.45	1854000
2005-12-01	39.63	40.00	39.51	40.00	1708000
2005-12-02	39.63	39.91	39.50	39.87	1147000
2005-12-05	39.69	39.79	39.29	39.35	1460800
2005-12-06	39.30	39.67	39.20	39.21	1689400
2005-12-07	38.91	39.01	38.60	38.73	1216800
2005-12-08	38.60	39.04	38.39	38.68	1518200
2005-12-09	38.75	39.31	38.73	39.06	811200
2005-12-12	38.99	39.22	38.39	38.48	1257400
2005-12-13	38.49	38.75	38.44	38.66	1407600
2005-12-14	38.50	39.19	38.35	38.83	1447600
2005-12-15	38.91	39.09	38.67	38.69	1771400
2005-12-16	38.71	39.16	38.41	38.65	1738200
2005-12-19	38.44	38.58	37.98	38.02	932200
2005-12-20	38.10	39.07	38.10	38.85	1829600
2005-12-21	38.98	39.15	38.70	38.77	1264600
2005-12-22	38.64	39.03	38.64	38.90	1057800
2005-12-23	39.02	39.08	38.73	38.91	887200
2005-12-27	38.83	39.03	38.55	38.55	807000
2005-12-28	38.58	38.95	38.46	38.85	1004000
2005-12-29	38.79	39.00	38.77	38.77	593000
2005-12-30	38.68	38.68	38.42	38.49	734000
2006-01-03	38.51	38.81	38.11	38.75	1359000
2006-01-04	38.98	38.98	38.45	38.75	1069400
2006-01-05	38.75	38.99	38.41	38.66	1599000
2006-01-06	38.75	38.89	38.68	38.79	1487000
2006-01-09	38.58	39.18	38.58	38.99	3077800
2006-01-10	38.80	39.11	38.67	39.08	1950800
2006-01-11	38.88	38.88	38.56	38.74	1204400
2006-01-12	38.50	38.66	38.30	38.54	2132400
2006-01-13	38.62	39.44	38.43	39.25	1847600
2006-01-17	38.98	39.22	38.90	39.03	1598000
2006-01-18	38.63	38.87	38.41	38.66	843000
2006-01-19	38.58	38.74	38.18	38.63	1472000
2006-01-20	38.65	38.70	38.35	38.40	1465000
2006-01-23	38.35	38.38	37.86	37.88	995000
2006-01-24	38.05	38.40	37.97	38.22	839600
2006-01-25	38.34	38.50	37.76	37.98	850400
2006-01-26	39.75	41.84	39.72	41.82	7487400
2006-01-27	40.50	41.68	40.50	41.31	2916800
2006-01-30	40.78	42.12	40.75	42.00	2043800
2006-01-31	41.55	42.45	41.38	42.23	2121000
2006-02-01	42.03	42.63	42.00	42.51	1727800
2006-02-02	42.27	42.30	41.18	41.39	1735000
2006-02-03	40.89	41.81	40.84	41.75	1608400
2006-02-06	41.55	41.94	41.48	41.74	1044400
2006-02-07	41.80	42.63	41.09	41.50	1880200
2006-02-08	41.01	41.38	40.80	41.12	1541000
2006-02-09	41.37	41.67	41.30	41.40	1364600
2006-02-10	41.58	41.64	40.86	41.40	1456600
2006-02-13	41.35	41.52	41.10	41.18	1069000
2006-02-14	41.53	42.09	41.40	41.94	1630000
2006-02-15	41.90	42.33	41.75	42.05	1251400
2006-02-16	42.05	42.44	42.05	42.39	1233000
2006-02-17	42.48	43.32	42.26	43.27	2040200
2006-02-21	43.22	43.25	42.59	42.59	1127800
2006-02-22	42.55	43.20	42.43	43.04	1169400
2006-02-23	42.78	44.00	42.47	43.73	2157800
2006-02-24	43.63	44.57	43.63	44.57	2524600
2006-02-27	44.20	44.59	44.14	44.58	1366400
2006-02-28	44.23	44.35	43.68	44.06	1749600
2006-03-01	44.27	44.30	43.65	43.99	1920200
2006-03-02	44.00	44.25	43.58	43.95	1548600
2006-03-03	43.32	44.36	43.14	44.00	2033800
2006-03-06	44.00	44.07	43.63	43.81	952600
2006-03-07	43.81	44.28	43.71	44.03	1066000
2006-03-08	43.70	44.06	43.60	43.83	1592000
2006-03-09	43.93	44.65	43.88	44.53	1544800
2006-03-10	44.45	45.25	44.45	44.92	1484200
2006-03-13	44.88	45.05	44.51	44.72	865800
2006-03-14	44.74	45.45	44.50	45.31	1041600
2006-03-15	45.05	45.83	44.85	45.76	1140600
2006-03-16	46.00	46.63	46.00	46.23	1505800
2006-03-17	46.50	46.79	46.48	46.70	2657600
2006-03-20	46.61	46.98	46.61	46.76	818400
2006-03-21	46.45	46.78	46.37	46.53	1432200
2006-03-22	46.36	47.24	46.36	47.15	875600
2006-03-23	47.15	47.22	46.79	47.15	1086000
2006-03-24	46.90	47.43	46.80	47.20	761600
2006-03-27	46.00	46.54	45.93	46.30	2232200
2006-03-28	46.31	46.60	45.98	46.21	1092800
2006-03-29	46.28	47.30	46.18	47.03	1522200
2006-03-30	46.57	47.50	46.57	47.17	1144800
2006-03-31	47.00	47.11	46.65	46.70	1388600
2006-04-03	46.82	47.46	46.55	47.05	1032000
2006-04-04	46.83	47.45	46.57	46.68	1793000
2006-04-05	46.55	46.88	46.44	46.65	1923200
2006-04-06	46.10	46.60	45.78	46.23	1696400
2006-04-07	46.28	46.83	45.97	46.00	1331000
2006-04-10	46.00	46.06	45.70	45.78	713400
2006-04-11	45.78	45.80	44.91	45.31	1260400
2006-04-12	45.25	45.58	45.01	45.32	816800
2006-04-13	45.03	45.66	44.99	45.22	790800
2006-04-17	44.88	45.49	44.82	45.22	1003000
2006-04-18	45.50	47.28	45.47	47.05	2039600
2006-04-19	46.83	47.67	46.76	47.50	2078000
2006-04-20	46.61	47.85	46.00	46.75	2812000
2006-04-21	46.13	46.15	44.36	45.01	3888400
2006-04-24	44.90	45.80	44.42	45.64	3006400
2006-04-25	45.75	45.76	44.68	45.13	2577000
2006-04-26	45.00	45.47	44.86	45.24	1498400
2006-04-27	45.24	45.62	44.55	45.54	1741400
2006-04-28	45.41	45.44	44.58	44.98	1309000
2006-05-01	45.13	45.28	44.75	44.94	1528600
2006-05-02	45.08	46.25	44.95	45.70	1666600
2006-05-03	45.63	46.24	45.60	46.07	1687200
2006-05-04	46.33	47.14	46.21	47.09	1254600
2006-05-05	46.11	47.96	46.11	47.71	2113200
2006-05-08	47.85	48.49	47.71	48.49	3218400
2006-05-09	48.49	48.99	48.43	48.83	1608200
2006-05-10	48.95	49.32	48.70	49.05	1782200
2006-05-11	49.02	49.48	48.85	49.05	1857400
2006-05-12	48.93	49.20	48.10	48.25	1999200
2006-05-15	47.93	48.15	47.28	47.88	1522600
2006-05-16	47.76	48.27	47.43	48.01	1451000
2006-05-17	47.69	47.80	46.54	46.74	1668400
2006-05-18	46.74	46.84	46.14	46.17	1344400
2006-05-19	46.22	46.42	45.12	45.80	2308800
2006-05-22	45.50	45.61	44.55	44.95	2015600
2006-05-23	45.18	45.51	44.95	45.00	1745800
2006-05-24	45.00	45.25	44.45	45.01	2944200
2006-05-25	45.53	46.65	45.50	46.51	2528400
2006-05-26	46.57	46.59	45.93	46.35	1009600
2006-05-30	46.01	46.22	45.59	46.02	1637600
2006-05-31	46.30	46.78	44.59	45.47	4918000
2006-06-01	46.00	47.13	45.66	47.09	2596200
2006-06-02	47.07	47.28	46.28	47.11	1796800
2006-06-05	47.05	47.10	45.03	45.03	2547800
2006-06-06	45.45	45.71	44.30	44.57	2446800
2006-06-07	44.68	45.72	44.58	45.08	2379400
2006-06-08	45.08	45.08	41.76	43.76	4649400
2006-06-09	43.86	45.08	43.23	43.23	1627200
2006-06-12	43.15	43.25	42.13	42.20	2577400
2006-06-13	41.95	42.71	41.12	41.26	2775200
2006-06-14	41.23	42.21	41.20	42.07	2222200
2006-06-15	42.43	43.73	42.43	43.52	2697400
2006-06-16	43.37	43.40	42.66	42.87	3152600
2006-06-19	43.38	44.15	43.14	43.34	2848400
2006-06-20	43.34	43.77	43.13	43.39	1689000
2006-06-21	43.35	44.32	43.31	44.17	1274400
2006-06-22	43.76	44.24	43.57	43.78	1823000
2006-06-23	43.33	43.97	43.23	43.51	2048000
2006-06-26	43.52	44.18	43.52	44.09	1565800
2006-06-27	43.98	44.24	43.35	43.48	1609400
2006-06-28	43.50	44.15	43.38	44.13	1575800
2006-06-29	45.00	45.95	44.80	45.87	3035800
2006-06-30	45.79	46.13	45.67	46.09	1692200
2006-07-03	46.35	46.37	45.89	46.31	470200
2006-07-05	46.31	46.34	45.94	46.10	1861600
2006-07-06	46.16	46.82	46.16	46.57	1424600
2006-07-07	46.20	46.56	45.67	45.76	1250400
2006-07-10	46.00	46.45	45.69	45.84	1533800
2006-07-11	45.65	46.33	45.32	46.09	1739800
2006-07-12	46.19	46.48	45.80	45.88	1367400
2006-07-13	45.75	45.75	44.68	44.80	1143200
2006-07-14	44.35	44.38	43.21	43.58	1868000
2006-07-17	43.49	43.70	43.08	43.33	1247600
2006-07-18	43.41	43.73	42.41	43.00	1770400
2006-07-19	43.12	45.32	43.04	44.80	2261600
2006-07-20	46.62	46.65	44.65	44.65	3345200
2006-07-21	44.55	44.59	43.27	43.67	2132400
2006-07-24	43.85	44.70	43.77	44.56	1434000
2006-07-25	44.50	46.11	44.48	45.92	2243200
2006-07-26	45.79	46.00	45.23	45.63	2027200
2006-07-27	45.95	46.00	44.78	44.96	1457600
2006-07-28	45.18	45.76	45.09	45.40	1362800
2006-07-31	45.30	45.50	44.69	44.96	1485200
2006-08-01	44.84	44.91	44.12	44.78	1457600
2006-08-02	44.95	45.63	44.87	45.09	1403800
2006-08-03	44.76	45.56	44.69	45.00	1268400
2006-08-04	45.25	45.40	44.48	44.87	1571200
2006-08-07	44.85	44.85	44.12	44.39	1099000
2006-08-08	44.39	44.60	43.81	44.10	1486600
2006-08-09	44.50	44.63	42.91	43.05	1460000
2006-08-10	42.70	43.68	42.70	43.49	1815000
2006-08-11	43.45	43.51	42.92	43.25	1061000
2006-08-14	43.65	44.28	43.50	43.59	1304800
2006-08-15	44.15	44.96	43.99	44.90	1486200
2006-08-16	45.00	45.70	44.75	45.48	1685000
2006-08-17	45.38	45.67	45.08	45.15	1274000
2006-08-18	45.15	45.16	44.68	45.04	1056800
2006-08-21	44.95	44.98	44.33	44.50	889200
2006-08-22	44.51	45.00	44.15	44.26	832200
2006-08-23	44.52	44.57	43.76	43.82	987000
2006-08-24	43.90	44.07	42.91	43.42	1381000
2006-08-25	43.29	43.29	42.38	42.50	2978800
2006-08-28	42.45	43.04	42.22	42.71	1594000
2006-08-29	42.71	42.74	41.88	42.18	1360800
2006-08-30	42.25	42.43	41.25	41.55	2617800
2006-08-31	41.66	42.49	41.66	41.93	1337600
2006-09-01	42.15	42.43	42.13	42.28	968200
2006-09-05	42.50	42.91	41.95	42.20	2261800
2006-09-06	41.79	41.82	40.50	40.55	3687600
2006-09-07	40.46	41.23	40.35	40.82	2231800
2006-09-08	40.78	41.68	40.78	41.40	1788600
2006-09-11	41.98	41.98	41.43	41.82	2179800
2006-09-12	41.80	42.46	41.68	42.46	1902600
2006-09-13	41.95	42.18	41.57	42.00	1524400
2006-09-14	42.00	42.43	41.87	42.06	1376800
2006-09-15	42.38	42.73	41.92	41.92	1602600
2006-09-18	42.08	42.08	41.31	41.31	3335600
2006-09-19	41.25	41.83	41.24	41.82	1717600
2006-09-20	41.89	42.25	41.71	42.15	1747400
2006-09-21	41.98	42.30	41.75	41.80	1518600
2006-09-22	41.50	41.53	40.23	40.81	2653800
2006-09-25	41.18	41.32	40.78	41.17	2272400
2006-09-26	41.17	42.35	41.09	42.13	2215800
2006-09-27	42.01	42.78	41.98	42.35	1367200
2006-09-28	42.60	43.32	42.47	43.26	3184200
2006-09-29	43.41	44.10	43.39	43.75	3322200
2006-10-02	43.75	44.22	43.22	44.10	2380400
2006-10-03	43.90	44.53	43.85	44.26	2395200
2006-10-04	44.18	45.25	44.11	45.20	2748600
2006-10-05	44.90	45.50	44.75	45.47	1888600
2006-10-06	45.08	45.19	44.64	45.17	2357200
2006-10-09	44.93	45.06	44.62	44.75	1996800
2006-10-10	44.66	45.39	44.60	44.69	2370800
2006-10-11	44.48	44.90	44.41	44.61	1843800
2006-10-12	44.74	45.53	44.58	45.40	1566000
2006-10-13	45.28	45.45	45.02	45.16	1511800
2006-10-16	45.16	45.75	45.13	45.41	1900800
2006-10-17	45.35	45.42	44.68	44.88	1379000
2006-10-18	45.15	45.53	44.83	45.25	2345600
2006-10-19	43.51	46.63	43.51	45.71	3973800
2006-10-20	46.03	46.34	44.78	45.84	2544200
2006-10-23	45.50	45.80	45.08	45.36	2088000
2006-10-24	45.24	45.45	44.90	45.10	1928400
2006-10-25	45.00	45.26	44.57	44.72	1819400
2006-10-26	44.99	45.07	44.20	44.55	2157600
2006-10-27	44.33	45.03	44.16	44.34	2054000
2006-10-30	44.50	45.61	44.45	45.30	2309200
2006-10-31	45.43	45.72	45.29	45.47	1792200
2006-11-01	45.50	45.98	45.26	45.27	1982800
2006-11-02	45.16	45.20	44.94	45.10	1764600
2006-11-03	45.33	45.40	44.94	45.20	1358000
2006-11-06	45.62	45.83	45.43	45.78	1321200
2006-11-07	45.70	46.37	45.53	46.06	1708000
2006-11-08	45.75	46.33	45.65	46.23	1250000
2006-11-09	46.18	46.18	45.00	45.04	1766800
2006-11-10	44.80	45.06	44.75	44.95	1537400
2006-11-13	44.85	45.72	44.81	45.68	811400
2006-11-14	45.70	45.83	45.31	45.81	1180000
2006-11-15	45.63	46.35	45.63	46.23	1234600
2006-11-16	46.27	46.95	46.16	46.83	1618200
2006-11-17	46.53	46.86	46.50	46.68	1378000
2006-11-20	46.47	46.98	46.41	46.84	1234800
2006-11-21	46.71	47.64	46.65	47.45	1853600
2006-11-22	47.60	48.21	47.47	47.82	1945200
2006-11-24	47.50	47.81	47.47	47.50	311800
2006-11-27	47.68	47.69	46.93	46.98	1621400
2006-11-28	46.63	46.99	46.49	46.84	1411400
2006-11-29	47.05	48.26	47.01	48.20	1666400
2006-11-30	48.30	48.85	48.09	48.73	2940800
2006-12-01	48.72	48.99	48.02	48.15	2432200
2006-12-04	48.50	48.75	47.88	48.67	2033200
2006-12-05	48.66	49.25	48.55	49.19	1569400
2006-12-06	48.80	48.88	47.81	48.03	3491400
2006-12-07	48.03	48.63	47.48	47.48	1742800
2006-12-08	47.25	47.99	47.22	47.68	1487600
2006-12-11	47.50	47.67	47.39	47.49	1391000
2006-12-12	47.50	47.59	47.13	47.51	1759600
2006-12-13	47.55	47.85	47.18	47.71	1295000
2006-12-14	47.66	47.73	47.19	47.22	1649600
2006-12-15	47.00	47.38	46.75	46.90	2050000
2006-12-18	46.90	46.98	46.45	46.50	1274800
2006-12-19	46.48	47.29	46.35	46.99	3294400
2006-12-20	47.08	47.53	46.98	47.19	2194800
2006-12-21	47.50	47.97	47.29	47.47	2281200
2006-12-22	47.75	47.75	46.90	47.00	1288000
2006-12-26	47.00	47.45	47.00	47.31	968800
2006-12-27	47.40	47.64	47.37	47.57	1198600
2006-12-28	47.52	47.58	47.32	47.47	676400
2006-12-29	47.43	47.43	46.84	46.89	724000
2007-01-03	47.18	47.78	46.49	47.63	2880600
2007-01-04	47.28	47.40	46.83	47.18	2855200
2007-01-05	47.05	47.40	46.88	47.11	2216800
2007-01-08	47.20	47.20	46.61	47.11	1377000
2007-01-09	47.23	47.24	46.75	46.95	1682200
2007-01-10	46.75	47.09	46.63	46.97	2148600
2007-01-11	47.11	48.31	47.08	47.88	2419000
2007-01-12	47.60	48.15	47.46	48.09	1795000
2007-01-16	48.30	48.78	47.99	48.65	2121800
2007-01-17	48.65	49.20	48.10	49.10	2174800
2007-01-18	49.10	49.40	48.83	48.95	1779600
2007-01-19	48.65	48.65	46.00	47.58	9602200
2007-01-22	47.45	47.66	47.17	47.42	3245400
2007-01-23	47.35	47.99	47.25	47.93	2252400
2007-01-24	48.00	48.36	47.58	46.00	2105200
2007-01-25	46.19	47.20	45.98	46.50	8639400
2007-01-26	46.50	46.58	45.79	46.05	4516200
2007-01-29	46.05	46.78	45.73	46.65	3178000
2007-01-30	46.50	46.57	45.52	45.68	4572200
2007-01-31	45.60	46.74	45.39	46.59	4001600
2007-02-01	46.80	47.21	46.65	47.08	3132800
2007-02-02	47.35	47.41	46.78	46.83	2558200
2007-02-05	46.59	47.00	46.57	46.93	1171200
2007-02-06	47.00	47.88	46.87	47.51	3368200
2007-02-07	47.73	48.25	47.63	48.18	3792000
2007-02-08	48.20	48.45	47.97	48.26	1863200
2007-02-09	48.33	48.71	48.02	48.18	2291400
2007-02-12	48.05	48.37	47.92	48.27	1896558
2007-02-13	48.58	48.91	48.23	48.88	1466686
2007-02-14	48.98	49.22	48.63	48.87	1703596
2007-02-15	48.69	48.93	48.60	48.86	1530600
2007-02-16	48.70	48.85	48.46	48.65	1027200
2007-02-20	48.58	49.13	48.49	49.04	1041600
2007-02-21	48.50	49.14	48.38	48.90	1462000
2007-02-22	48.58	48.91	47.97	48.15	2050400
2007-02-23	47.66	48.21	47.37	48.08	1547000
2007-02-26	48.13	48.20	47.40	47.58	2042408
2007-02-27	46.54	47.17	44.76	45.42	4988000
2007-02-28	45.78	46.44	45.22	46.14	2962400
2007-03-01	45.25	46.30	44.81	45.85	2841970
2007-03-02	45.53	45.65	44.78	44.79	2636600
2007-03-05	44.38	44.83	44.21	44.24	2805800
2007-03-06	44.50	45.21	44.28	44.98	2758200
2007-03-07	44.74	44.98	44.44	44.45	1993200
2007-03-08	45.00	45.59	44.75	45.29	1405200
2007-03-09	45.65	45.70	44.90	44.97	1898000
2007-03-12	44.90	45.03	44.58	44.91	1956600
2007-03-13	44.72	45.19	44.02	44.08	1667000
2007-03-14	44.25	44.78	43.60	44.65	1973400
2007-03-15	44.58	44.88	44.46	44.76	1015026
2007-03-16	44.90	45.12	44.38	44.98	2020000
2007-03-19	45.66	46.32	45.66	45.88	1447400
2007-03-20	45.87	46.22	45.68	46.07	1331400
2007-03-21	46.18	46.75	45.65	46.72	2220200
2007-03-22	46.50	46.65	45.43	45.70	4107864
2007-03-23	45.78	46.75	45.61	46.46	2455648
2007-03-26	46.30	46.50	45.47	45.86	1428302
2007-03-27	45.73	45.78	45.13	45.21	1528000
2007-03-28	45.00	45.02	44.58	44.67	1503200
2007-03-29	44.82	45.16	44.73	45.05	2313766
2007-03-30	45.16	45.51	44.54	44.90	1620000
2007-04-02	45.12	45.35	44.86	45.35	1514560
2007-04-03	45.72	46.31	45.53	46.29	1845600
2007-04-04	46.13	46.37	46.00	46.33	1104862
2007-04-05	46.14	46.35	45.96	46.31	765090
2007-04-09	46.40	46.50	46.12	46.28	810200
2007-04-10	46.28	46.34	45.55	45.66	1477600
2007-04-11	45.76	45.76	45.15	45.55	1710864
2007-04-12	45.62	46.29	45.10	46.19	1637318
2007-04-13	46.28	47.32	46.02	47.17	2640460
2007-04-16	47.19	48.10	47.00	48.10	2719400
2007-04-17	48.00	48.25	47.82	48.06	1442800
2007-04-18	47.95	48.13	47.77	47.89	1784722
2007-04-19	49.34	51.45	49.00	50.29	10282064
2007-04-20	51.14	51.48	50.58	50.87	3659538
2007-04-23	50.53	51.41	50.49	50.96	1566000
2007-04-24	50.72	50.76	50.22	50.39	2806168
2007-04-25	50.50	51.59	50.38	51.56	1835000
2007-04-26	51.50	51.63	51.11	51.34	1207990
2007-04-27	50.83	51.98	50.75	51.86	1209280
2007-04-30	51.85	52.07	50.84	50.84	1483600
2007-05-01	51.03	51.41	50.66	50.92	1436900
2007-05-02	50.92	51.63	50.88	51.24	1005800
2007-05-03	51.99	52.10	51.14	51.87	1573074
2007-05-04	51.87	52.15	51.35	51.63	1437400
2007-05-07	51.62	52.10	51.28	51.74	941900
2007-05-08	51.56	51.56	51.08	51.34	987200
2007-05-09	51.24	51.73	50.63	51.43	2458000
2007-05-10	51.05	51.35	50.67	50.86	1818000
2007-05-11	50.80	51.28	50.34	51.24	1512000
2007-05-14	51.44	51.94	51.25	51.88	2028188
2007-05-15	52.15	52.50	51.70	51.87	1781200
2007-05-16	52.25	52.50	51.57	52.16	1375000
2007-05-17	51.88	52.43	51.72	52.15	1019600
2007-05-18	52.22	52.69	52.19	52.69	1424646
2007-05-21	52.46	53.05	52.45	52.82	1879240
2007-05-22	52.52	52.63	52.08	52.46	1236400
2007-05-23	52.83	54.05	52.64	53.66	2848124
2007-05-24	53.45	54.00	53.11	53.14	1841800
2007-05-25	53.20	53.55	52.91	53.18	851000
2007-05-29	53.29	53.50	52.86	53.22	1495000
2007-05-30	52.59	53.50	52.42	53.50	943600
2007-05-31	53.50	53.89	53.40	53.65	878200
2007-06-01	53.65	54.15	53.56	54.09	1750544
2007-06-04	53.97	54.29	53.75	54.09	2297000
2007-06-05	54.00	54.15	53.79	53.90	1112000
2007-06-06	53.44	53.55	53.05	53.13	1343920
2007-06-07	52.83	53.03	52.28	52.29	1962608
2007-06-08	52.17	53.30	52.17	53.29	1461200
2007-06-11	53.29	53.43	52.96	53.03	955600
2007-06-12	53.00	53.10	52.40	52.62	2525400
2007-06-13	52.98	53.44	52.81	53.44	2188600
2007-06-14	53.68	55.30	53.39	54.79	2286000
2007-06-15	55.12	55.49	54.87	54.88	1610018
2007-06-18	54.88	54.96	54.27	54.42	1101272
2007-06-19	55.50	57.03	55.36	56.91	4579386
2007-06-20	56.78	57.08	55.92	55.92	3123800
2007-06-21	56.15	56.78	55.93	56.49	1534400
2007-06-22	56.53	56.60	55.32	55.63	2436000
2007-06-25	56.18	56.21	55.04	55.26	1510422
2007-06-26	55.37	55.51	54.42	54.50	1516600
2007-06-27	54.02	54.81	53.74	54.81	1321200
2007-06-28	54.57	55.72	54.31	55.38	1211000
2007-06-29	55.55	56.13	54.74	55.06	1260400
2007-07-02	55.58	56.76	55.43	56.75	1634000
2007-07-03	56.75	57.02	56.61	56.96	827800
2007-07-05	56.77	57.09	56.50	56.96	1114600
2007-07-06	57.15	58.03	56.79	57.99	1358390
2007-07-09	57.71	57.85	56.90	57.03	1139000
2007-07-10	56.89	56.99	55.97	55.97	1045200
2007-07-11	56.00	56.62	55.42	55.85	1567600
2007-07-12	56.20	57.10	55.85	57.10	1379600
2007-07-13	56.97	57.65	56.75	57.40	950200
2007-07-16	57.43	58.36	57.42	58.02	1092396
2007-07-17	57.79	58.22	57.26	57.38	1545400
2007-07-18	57.15	58.29	56.16	57.72	3528990
2007-07-19	61.50	64.00	60.50	61.10	6529400
2007-07-20	61.08	61.77	60.08	61.20	3123660
2007-07-23	61.50	63.02	61.25	62.75	3521200
2007-07-24	62.50	62.58	60.79	60.90	2966878
2007-07-25	61.38	61.81	59.65	60.24	3153384
2007-07-26	60.00	60.13	58.06	58.94	3596464
2007-07-27	58.09	58.70	57.03	57.03	4032964
2007-07-30	57.50	58.19	56.75	58.08	3803910
2007-07-31	59.15	59.39	56.43	56.45	3944090
2007-08-01	56.44	58.25	56.38	57.43	3288522
2007-08-02	57.63	58.93	57.33	58.61	2778974
2007-08-03	58.85	59.21	56.65	56.75	2698400
2007-08-06	57.32	58.01	55.91	56.79	3849120
2007-08-07	56.28	56.56	54.66	56.08	5172600
2007-08-08	55.95	57.63	54.50	56.01	4849200
2007-08-09	56.33	56.33	52.79	53.66	4880800
2007-08-10	53.21	56.27	47.98	55.89	5430000
2007-08-13	56.89	58.10	56.60	56.69	2526000
2007-08-14	56.69	57.62	55.72	55.74	2503200
2007-08-15	55.43	56.95	54.40	54.56	2517200
2007-08-16	53.63	54.85	51.50	53.01	5623400
2007-08-17	55.05	57.00	53.43	54.02	3380400
2007-08-20	54.35	55.22	53.45	54.84	1580800
2007-08-21	55.07	56.50	54.72	56.29	1549000
2007-08-22	56.93	58.16	56.79	58.05	1936400
2007-08-23	58.50	58.72	56.65	56.87	1358000
2007-08-24	56.65	57.38	56.38	57.34	1792400
2007-08-27	57.34	57.60	56.49	57.11	729000
2007-08-28	56.89	56.99	54.70	54.75	1410500
2007-08-29	55.13	56.79	55.13	56.79	933500
2007-08-30	56.29	57.90	56.18	56.74	1295900
2007-08-31	57.40	58.71	57.25	58.34	1321000
2007-09-04	58.40	58.93	57.43	58.83	1408500
2007-09-05	58.10	58.56	56.70	57.05	1318500
2007-09-06	56.88	57.99	56.52	57.87	1467600
2007-09-07	56.94	56.98	55.50	55.72	1621000
2007-09-10	56.18	56.37	54.71	55.58	973400
2007-09-11	55.81	56.58	55.58	55.80	1603500
2007-09-12	55.71	56.58	54.84	56.02	1406400
2007-09-13	56.53	57.87	55.98	57.36	1218400
2007-09-14	56.90	57.44	56.33	56.51	1184800
2007-09-17	56.19	56.88	56.02	56.58	835400
2007-09-18	56.95	59.36	56.33	59.36	2233600
2007-09-19	59.80	62.14	59.55	60.00	2252000
2007-09-20	60.00	61.10	59.52	60.89	1297500
2007-09-21	61.89	62.35	60.89	62.33	1892100
2007-09-24	62.44	62.44	61.10	61.48	1426600
2007-09-25	60.91	61.54	60.89	61.45	1329900
2007-09-26	62.45	63.36	62.00	63.13	1424183
2007-09-27	63.04	63.13	61.20	62.05	2562800
2007-09-28	62.05	62.37	61.52	62.21	1422200
2007-10-01	62.16	63.80	62.02	63.35	2134900
2007-10-02	63.52	64.17	63.22	63.40	1254200
2007-10-03	63.56	64.31	61.96	62.58	1352600
2007-10-04	62.71	64.04	62.61	63.76	1156400
2007-10-05	64.40	65.70	64.12	65.38	2099000
2007-10-08	63.46	64.61	63.44	64.01	1397900
2007-10-09	64.01	64.23	63.08	64.00	2128500
2007-10-10	63.98	64.09	62.60	63.16	1324502
2007-10-11	63.73	64.96	61.02	63.60	1933000
2007-10-12	63.90	64.61	63.30	64.24	1018946
2007-10-15	64.20	64.50	63.72	64.20	1236500
2007-10-16	64.23	64.23	62.50	63.50	1423700
2007-10-17	64.21	64.49	62.84	64.13	2455000
2007-10-18	66.30	68.09	64.19	66.85	5333500
2007-10-19	66.62	67.13	65.05	65.46	3054336
2007-10-22	65.51	66.63	65.12	66.22	3488300
2007-10-23	67.58	67.58	66.42	67.26	2337767
2007-10-24	66.80	67.95	66.21	67.69	2682300
2007-10-25	67.60	67.80	66.06	66.68	2659300
2007-10-26	67.11	67.39	66.10	67.12	1423200
2007-10-29	67.14	68.83	67.14	68.73	1767100
2007-10-30	68.70	68.97	67.36	67.99	1552400
2007-10-31	68.59	69.36	67.62	69.21	1439600
2007-11-01	68.55	69.12	67.22	68.08	2647700
2007-11-02	68.87	69.49	67.51	69.49	2231900
2007-11-05	67.90	68.94	67.51	68.43	1950628
2007-11-06	68.38	70.32	68.38	70.24	2248201
2007-11-07	69.51	70.82	68.95	69.28	2193740
2007-11-08	69.34	69.86	66.43	67.31	3515044
2007-11-09	66.29	67.84	65.50	66.76	2355154
2007-11-12	66.23	67.12	66.00	66.33	2010465
2007-11-13	66.75	67.61	65.82	67.61	1876086
2007-11-14	67.88	68.55	66.34	66.50	1806343
2007-11-15	66.10	67.20	65.26	65.52	1635048
2007-11-16	66.09	66.39	63.15	64.14	3147273
2007-11-19	64.26	64.79	63.84	64.02	2466128
2007-11-20	64.25	65.81	63.90	65.14	2389125
2007-11-21	64.73	65.03	63.79	63.92	1423285
2007-11-23	64.73	66.98	64.50	66.98	690200
2007-11-26	66.85	67.03	64.37	64.37	1377786
2007-11-27	64.57	65.92	64.57	65.84	1736392
2007-11-28	66.20	68.28	65.24	68.28	2088574
2007-11-29	68.20	68.20	66.49	67.29	2001115
2007-11-30	68.23	69.52	67.13	69.05	4273487
2007-12-03	69.38	70.44	68.41	70.13	2825370
2007-12-04	69.57	71.11	69.35	69.84	2782890
2007-12-05	70.63	72.57	70.63	72.24	2909762
2007-12-06	72.21	72.59	71.41	72.15	2571128
2007-12-07	72.70	73.71	72.35	73.38	1644878
2007-12-10	73.73	74.40	72.28	73.00	2799766
2007-12-11	72.97	73.07	69.36	69.79	2680086
2007-12-12	71.22	72.27	68.89	69.86	2075133
2007-12-13	69.66	70.97	69.44	70.96	1647915
2007-12-14	70.23	71.83	70.23	71.15	1667600
2007-12-17	70.70	71.04	68.17	68.28	1366700
2007-12-18	68.64	69.54	67.83	69.24	1366450
2007-12-19	69.92	70.09	68.78	69.51	998741
2007-12-20	70.16	70.25	68.15	68.96	1418347
2007-12-21	69.63	70.08	68.95	70.00	1782480
2007-12-24	70.10	71.61	69.42	71.49	505314
2007-12-26	71.78	72.74	70.40	72.72	1411740
2007-12-27	72.64	72.64	70.85	71.16	1039486
2007-12-28	71.50	71.73	70.69	71.62	1143456
2007-12-31	71.20	71.69	70.78	71.30	1119767
2008-01-02	69.38	70.14	66.54	66.81	4073194
2008-01-03	66.69	68.09	66.39	67.81	2721411
2008-01-04	66.98	67.54	65.09	65.46	2260970
2008-01-07	65.73	65.84	60.16	62.87	7565754
2008-01-08	63.06	63.47	60.22	60.49	3561056
2008-01-09	60.43	62.13	59.39	62.00	2716532
2008-01-10	61.50	62.63	60.66	61.78	2466500
2008-01-11	61.10	61.28	58.64	59.08	3260064
2008-01-14	59.44	60.59	59.40	60.42	2489480
2008-01-15	59.50	60.40	58.90	58.95	2635300
2008-01-16	58.56	60.18	58.27	58.92	3078543
2008-01-17	59.68	59.79	54.56	55.04	4003047
2008-01-18	55.04	56.65	53.17	53.50	5737694
2008-01-22	47.51	53.65	47.50	53.08	6152823
2008-01-23	51.21	54.67	50.29	54.66	4944345
2008-01-24	51.51	55.51	50.83	51.26	9616899
2008-01-25	53.98	55.00	52.67	53.36	6685225
2008-01-28	53.16	53.81	52.57	53.77	2714722
2008-01-29	54.30	55.00	53.98	54.88	2799769
2008-01-30	54.75	56.27	53.46	54.87	2786675
2008-01-31	53.69	56.70	53.38	56.11	2658665
2008-02-01	56.18	57.37	55.54	57.26	1688302
2008-02-04	57.99	57.99	56.70	57.25	1400089
2008-02-05	56.15	56.52	54.88	54.88	1950100
2008-02-06	55.36	56.13	54.29	54.44	2379045
2008-02-07	54.25	56.61	54.09	56.24	2390249
2008-02-08	55.85	56.54	55.06	55.88	2224224
2008-02-11	55.82	56.64	55.22	56.44	1160900
2008-02-12	56.68	57.84	56.07	56.40	1781670
2008-02-13	57.00	57.78	56.72	57.48	1486650
2008-02-14	57.82	58.12	57.12	57.69	1452984
2008-02-15	57.58	57.61	56.32	57.23	1543088
2008-02-19	57.78	58.60	56.16	56.44	1877416
2008-02-20	55.83	56.38	55.05	56.09	1944357
2008-02-21	56.12	56.49	54.95	55.36	2155004
2008-02-22	55.48	56.79	55.14	56.78	1601478
2008-02-25	56.70	58.04	56.44	57.94	2036471
2008-02-26	57.94	58.74	57.53	58.26	2336023
2008-02-27	58.00	58.44	57.09	57.30	1850339
2008-02-28	57.03	57.03	55.88	55.88	2368471
2008-02-29	55.73	55.80	54.03	54.17	1778867
2008-03-03	54.00	55.54	53.63	55.11	1686686
2008-03-04	54.70	55.53	54.12	55.28	1873155
2008-03-05	55.45	56.51	55.05	56.37	3070496
2008-03-06	56.06	56.26	54.90	55.12	3734469
2008-03-07	54.81	55.71	54.21	54.63	2263310
2008-03-10	54.79	54.98	53.00	53.17	1785742
2008-03-11	54.26	54.79	52.77	54.72	1833836
2008-03-12	54.74	55.32	54.22	54.37	1375004
2008-03-13	53.53	54.40	52.34	54.18	2053100
2008-03-14	54.50	54.51	51.62	52.86	3204311
2008-03-17	51.50	52.43	50.25	51.38	3098549
2008-03-18	52.88	55.02	52.63	54.90	2147127
2008-03-19	54.95	56.46	53.03	53.03	2071337
2008-03-20	53.36	54.08	52.52	53.56	2183775
2008-03-24	51.51	53.96	51.51	53.54	2304729
2008-03-25	53.67	54.74	53.02	54.49	2672963
2008-03-26	55.40	55.83	54.55	55.67	2122253
2008-03-27	55.70	55.75	54.16	54.25	1568419
2008-03-28	54.41	55.45	54.21	54.62	1112198
2008-03-31	56.13	56.33	54.27	55.42	1858793
2008-04-01	56.42	58.20	56.00	57.90	2438154
2008-04-02	57.84	58.29	56.50	56.90	2138431
2008-04-03	56.67	58.76	56.54	57.98	3190439
2008-04-04	58.18	58.71	57.51	58.03	1919742
2008-04-07	58.34	58.42	57.10	57.33	1678208
2008-04-08	57.04	57.80	56.58	57.59	928700
2008-04-09	57.59	58.24	57.12	57.42	1158963
2008-04-10	57.40	57.92	56.55	57.40	864331
2008-04-11	56.60	59.08	56.60	57.16	3817679
2008-04-14	57.39	58.40	56.90	58.24	2554316
2008-04-15	58.50	59.97	58.50	59.80	2806082
2008-04-16	60.00	62.17	59.52	62.17	4131582
2008-04-17	61.99	62.34	60.13	60.44	2539066
2008-04-18	60.01	61.20	60.00	60.97	2819938
2008-04-21	60.76	61.41	59.29	61.12	1803227
2008-04-22	60.80	60.98	59.11	59.96	1683951
2008-04-23	60.22	60.54	59.20	60.15	1418659
2008-04-24	60.12	61.24	59.12	60.74	1498072
2008-04-25	60.92	61.75	60.45	61.39	1127640
2008-04-28	61.80	61.80	60.44	61.08	2129743
2008-04-29	61.08	61.08	60.24	60.69	1722648
2008-04-30	60.70	61.88	60.52	61.01	1436283
2008-05-01	60.88	61.74	60.56	61.73	1392750
2008-05-02	61.95	62.49	61.27	62.00	1697576
2008-05-05	61.63	62.31	61.63	61.98	1080698
2008-05-06	61.60	62.30	61.00	62.02	895422
2008-05-07	62.18	62.46	60.85	60.88	1230806
2008-05-08	60.68	61.89	60.68	61.48	799943
2008-05-09	60.75	61.17	60.38	60.87	830264
2008-05-12	60.90	61.69	60.06	61.53	1139463
2008-05-13	61.86	62.73	61.18	62.47	1921365
2008-05-14	62.91	63.85	62.47	62.93	1410053
2008-05-15	63.10	64.51	62.67	64.24	1909729
2008-05-16	64.17	64.39	62.30	62.43	2860438
2008-05-19	62.90	64.79	62.64	63.96	1487191
2008-05-20	63.77	63.77	62.59	62.94	1229621
2008-05-21	63.02	64.33	62.44	62.61	2174997
2008-05-22	63.10	63.22	61.15	61.52	2536126
2008-05-23	61.01	61.36	59.90	60.52	1794248
2008-05-27	60.42	60.93	59.55	60.33	1479280
2008-05-28	60.85	61.05	60.33	60.88	1457697
2008-05-29	60.88	62.35	60.71	61.69	1435243
2008-05-30	61.76	65.52	61.60	62.55	2311500
2008-06-02	62.10	62.30	61.21	62.25	1873994
2008-06-03	62.51	62.87	60.27	60.53	1593410
2008-06-04	60.48	60.92	59.83	60.24	1493342
2008-06-05	60.50	61.19	59.67	61.13	2195034
2008-06-06	60.34	61.00	58.79	58.95	2355978
2008-06-09	59.29	59.66	57.41	58.00	2367219
2008-06-10	57.66	57.66	56.58	57.03	2223881
2008-06-11	56.50	56.85	55.72	56.14	1512445
2008-06-12	56.53	58.15	56.35	57.42	1952150
2008-06-13	58.02	59.33	57.68	58.18	2139534
2008-06-16	56.01	56.44	53.77	54.42	5800264
2008-06-17	54.86	55.13	51.95	52.19	5194810
2008-06-18	51.95	53.29	51.75	52.19	2718606
2008-06-19	52.03	53.05	51.72	52.74	1838848
2008-06-20	52.44	52.70	51.38	51.66	2603025
2008-06-23	52.19	52.36	51.67	51.90	1463806
2008-06-24	50.66	51.66	50.21	50.98	2247033
2008-06-25	49.35	50.34	48.34	48.68	5930495
2008-06-26	48.45	48.79	47.49	47.73	3896932
2008-06-27	47.69	48.12	47.03	47.93	2356217
2008-06-30	48.03	48.43	47.54	47.93	2691518
2008-07-01	47.20	49.28	46.94	48.79	3835912
2008-07-02	48.88	49.90	46.95	46.95	3121944
2008-07-03	47.02	48.44	47.02	47.84	1423313
2008-07-07	47.76	49.38	47.60	47.97	2818981
2008-07-08	48.27	48.87	47.73	48.87	2309965
2008-07-09	48.00	48.35	46.70	47.14	3344981
2008-07-10	47.32	47.86	46.83	47.60	1579312
2008-07-11	47.15	47.15	44.59	46.03	3254407
2008-07-14	46.49	47.01	45.70	46.11	1577442
2008-07-15	46.06	46.06	42.29	43.28	7363621
2008-07-16	42.83	47.18	42.39	45.98	5861927
2008-07-17	44.00	45.00	40.58	43.25	11090987
2008-07-18	43.55	43.70	41.37	41.60	6603051
2008-07-21	40.33	41.35	39.77	40.16	5906440
2008-07-22	39.96	41.96	39.59	41.91	5027193
2008-07-23	41.88	43.24	41.32	42.90	4627766
2008-07-24	43.35	44.59	42.33	42.43	6296709
2008-07-25	42.57	43.29	42.29	42.81	2466862
2008-07-28	42.90	43.00	41.84	41.90	2386941
2008-07-29	41.82	43.52	41.82	43.44	2425175
2008-07-30	43.65	45.42	43.56	44.73	3175574
2008-07-31	44.22	44.97	43.30	43.47	3091790
2008-08-01	43.35	43.67	42.54	43.06	2207443
2008-08-04	43.10	43.10	41.42	41.92	3067774
2008-08-05	42.64	42.70	41.07	41.84	4899650
2008-08-06	41.73	42.77	41.17	42.70	3142197
2008-08-07	42.22	42.69	41.67	41.90	3170897
2008-08-08	42.05	44.10	41.47	43.71	2592609
2008-08-11	43.70	44.74	43.40	44.15	2779995
2008-08-12	44.15	44.45	42.67	42.90	2180603
2008-08-13	43.04	43.06	41.87	42.41	2366342
2008-08-14	41.98	42.98	41.50	42.53	2172566
2008-08-15	42.81	43.00	42.08	42.33	2043343
2008-08-18	42.48	42.49	41.17	41.49	1737393
2008-08-19	41.29	41.29	39.88	40.03	2898056
2008-08-20	40.08	40.34	38.07	38.59	5012757
2008-08-21	38.64	38.86	37.45	38.03	4402293
2008-08-22	38.46	38.75	37.78	38.50	3982628
2008-08-25	38.59	38.59	37.44	37.64	3119925
2008-08-26	37.64	38.24	37.35	38.07	2197818
2008-08-27	38.07	39.30	38.07	39.21	2651544
2008-08-28	39.50	41.46	39.50	41.10	3743054
2008-08-29	40.98	41.88	40.84	41.10	3134560
2008-09-02	41.10	42.85	41.10	41.74	3840707
2008-09-03	41.61	42.15	41.10	41.31	2709988
2008-09-04	40.96	41.14	38.66	39.19	5194056
2008-09-05	38.95	39.64	38.85	39.28	3790246
2008-09-08	40.31	40.32	38.65	39.07	4771335
2008-09-09	39.43	39.46	37.18	37.18	3358964
2008-09-10	37.56	37.91	36.96	37.66	2440099
2008-09-11	37.80	38.80	37.20	38.78	3303561
2008-09-12	38.31	39.18	37.53	38.92	4719229
2008-09-15	37.29	37.49	36.06	36.27	3723157
2008-09-16	35.51	35.79	34.44	35.54	4227331
2008-09-17	34.77	34.77	32.11	32.13	5609690
2008-09-18	32.37	33.25	28.43	32.04	6459539
2008-09-19	34.99	38.49	29.42	35.96	8405346
2008-09-22	35.54	35.57	34.71	34.80	2682772
2008-09-23	34.99	35.32	33.90	33.96	2418408
2008-09-24	34.11	34.11	31.85	32.55	3855235
2008-09-25	32.97	34.44	32.57	33.52	3296818
2008-09-26	32.95	32.95	31.67	32.49	2857938
2008-09-29	31.96	32.31	26.46	27.50	9578230
2008-09-30	27.71	29.32	27.53	29.28	4277454
2008-10-01	28.93	29.18	27.58	28.84	3077702
2008-10-02	28.13	29.19	26.47	26.85	2539530
2008-10-03	27.33	27.80	24.61	25.22	4798404
2008-10-06	24.75	26.99	21.38	23.96	7035196
2008-10-07	24.63	25.50	20.02	20.56	7953872
2008-10-08	20.15	21.75	19.12	20.01	4812737
2008-10-09	20.15	22.10	18.03	18.29	5013408
2008-10-10	17.03	20.00	15.00	19.03	10800504
2008-10-13	20.36	21.28	19.18	20.95	4951311
2008-10-14	22.47	23.41	21.21	21.57	5384667
2008-10-15	21.53	21.53	19.07	19.07	3915762
2008-10-16	18.13	20.30	17.50	20.19	6947533
2008-10-17	19.50	20.44	18.63	19.12	5172032
2008-10-20	19.54	19.99	18.19	18.81	3434071
2008-10-21	18.23	18.54	15.23	16.03	8968447
2008-10-22	15.96	15.96	12.81	13.03	9507803
2008-10-23	13.66	13.90	11.05	11.69	9921608
2008-10-24	10.59	13.07	10.09	12.22	9365881
2008-10-27	12.64	14.23	12.01	13.58	10542406
2008-10-28	14.58	15.49	13.58	15.33	8115278
2008-10-29	15.31	15.82	14.62	14.70	5021740
2008-10-30	15.87	16.02	15.03	15.93	4114603
2008-10-31	15.91	18.23	15.91	17.70	7105796
2008-11-03	17.66	18.30	16.99	17.24	3513842
2008-11-04	17.97	18.81	17.25	18.64	4117249
2008-11-05	18.48	18.72	16.22	16.93	6842846
2008-11-06	16.67	17.07	15.75	16.16	3849077
2008-11-07	16.33	16.75	15.61	16.20	4617508
2008-11-10	16.70	17.26	15.41	15.60	4606743
2008-11-11	15.25	15.35	14.33	14.83	3262713
2008-11-12	14.47	14.82	13.70	13.82	2915742
2008-11-13	13.96	15.41	13.00	15.30	4151237
2008-11-14	14.92	15.98	14.11	14.73	4867244
2008-11-17	14.52	14.71	13.50	13.57	3721358
2008-11-18	13.50	13.71	12.68	13.10	7789470
2008-11-19	13.06	13.51	12.17	12.20	5100533
2008-11-20	12.35	12.84	11.50	11.95	7454894
2008-11-21	12.48	13.37	11.90	13.16	7043664
2008-11-24	13.50	15.77	12.95	15.77	6519856
2008-11-25	16.12	16.22	14.71	14.94	4683021
2008-11-26	14.56	15.70	14.47	15.57	3317440
2008-11-28	14.80	15.51	14.74	15.23	1738936
2008-12-01	14.73	14.81	13.88	13.90	4018728
2008-12-02	14.23	14.83	13.95	14.75	3473787
2008-12-03	14.62	14.74	13.64	14.62	4777308
2008-12-04	14.52	14.85	13.52	13.85	3105615
2008-12-05	13.57	14.19	12.79	14.12	3866625
2008-12-08	14.45	15.83	14.45	15.46	3410855
2008-12-09	15.28	16.19	15.10	15.24	3210818
2008-12-10	15.05	15.26	14.36	14.95	3293087
2008-12-11	14.82	15.45	14.26	14.41	2111200
2008-12-12	14.00	15.44	13.73	15.33	4052283
2008-12-15	15.50	15.81	14.31	14.57	2200124
2008-12-16	14.89	15.64	14.70	15.61	4551708
2008-12-17	15.25	15.65	15.00	15.43	4321374
2008-12-18	15.51	15.68	14.93	15.25	4889394
2008-12-19	15.44	15.78	15.06	15.25	6312637
2008-12-22	15.27	15.43	14.97	15.16	4239210
2008-12-23	13.55	14.35	12.01	12.20	10219055
2008-12-24	12.66	12.84	12.10	12.78	2135032
2008-12-26	12.86	12.96	12.74	12.91	1841553
2008-12-29	12.90	12.98	12.66	12.75	3579161
2008-12-30	12.90	12.98	12.55	12.89	3511704
2008-12-31	12.95	14.42	12.91	13.87	5400679
2009-01-02	14.05	15.58	13.80	15.37	4518089
2009-01-05	15.01	15.52	15.00	15.08	4261117
2009-01-06	15.10	16.40	15.10	16.04	6162796
2009-01-07	15.92	16.29	15.52	15.87	4680639
2009-01-08	15.70	16.25	15.23	16.01	3436336
2009-01-09	16.02	16.52	15.51	15.86	3128515
2009-01-12	15.84	15.84	14.69	14.87	2774843
2009-01-13	14.52	15.15	13.75	13.86	4939520
2009-01-14	13.64	13.72	12.96	13.59	4944127
2009-01-15	13.61	13.99	12.69	13.66	3806713
2009-01-16	13.97	14.23	13.39	14.05	2605435
2009-01-20	13.98	13.98	12.41	12.45	3898512
2009-01-21	12.70	12.94	12.21	12.92	3977128
2009-01-22	12.51	12.85	12.03	12.38	3563255
2009-01-23	12.00	12.83	11.78	12.56	4130646
2009-01-26	12.56	12.75	11.96	12.26	3834375
2009-01-27	12.41	13.05	12.32	12.88	3821999
2009-01-28	13.07	13.65	13.01	13.30	5108082
2009-01-29	12.57	12.57	8.83	9.09	26447867
2009-01-30	9.20	9.36	8.84	9.03	11435447
2009-02-02	9.00	9.00	8.26	8.37	12363530
2009-02-03	8.59	8.77	7.93	7.97	8976110
2009-02-04	7.82	7.93	5.65	6.28	36872760
2009-02-05	6.00	6.22	5.03	6.09	25198183
2009-02-06	6.11	7.07	6.11	6.81	13214155
2009-02-09	6.99	7.56	6.88	7.33	12311213
2009-02-10	7.30	7.91	6.16	6.25	15606317
2009-02-11	6.37	7.00	6.37	6.76	12338396
2009-02-12	6.62	6.80	6.47	6.77	9460168
2009-02-13	6.81	7.35	6.75	6.89	8886324
2009-02-17	6.69	6.69	6.17	6.20	9156828
2009-02-18	6.27	6.72	6.13	6.49	7385675
2009-02-19	6.49	6.89	6.20	6.24	6589204
2009-02-20	6.12	6.39	5.87	6.25	7946571
2009-02-23	6.51	6.51	5.83	5.83	5695526
2009-02-24	6.01	6.21	5.83	6.14	11033885
2009-02-25	6.15	6.25	5.72	5.90	8044050
2009-02-26	6.10	6.24	5.67	5.80	5200284
2009-02-27	5.64	5.90	5.46	5.65	12109009
2009-03-02	5.31	5.50	4.25	4.43	15879638
2009-03-03	4.59	4.63	3.63	4.31	17387491
2009-03-04	4.33	4.80	4.33	4.71	6953528
2009-03-05	4.60	4.64	3.75	4.01	5551925
2009-03-06	4.06	4.12	3.57	3.75	7163246
2009-03-09	3.66	4.13	3.66	3.98	5005197
2009-03-10	4.15	4.61	4.10	4.54	9789113
2009-03-11	4.55	5.11	4.54	4.77	7297908
2009-03-12	4.90	5.10	4.71	5.06	6048841
2009-03-13	5.16	5.25	4.80	5.00	6498967
2009-03-16	5.14	6.07	5.13	5.56	9326789
2009-03-17	5.61	5.93	5.43	5.89	5919611
2009-03-18	5.85	6.64	5.72	6.61	5153664
2009-03-19	6.74	7.40	6.47	6.53	8519670
2009-03-20	6.55	6.64	5.61	5.94	8160885
2009-03-23	6.37	6.94	6.16	6.89	6463640
2009-03-24	6.74	6.79	6.37	6.38	7495980
2009-03-25	6.47	6.95	6.23	6.67	5857202
2009-03-26	6.82	7.00	6.68	6.87	4894642
2009-03-27	6.72	6.81	6.50	6.54	3396195
2009-03-30	6.22	6.32	5.24	5.53	8224710
2009-03-31	5.82	6.05	5.62	5.74	6781075
2009-04-01	5.64	6.50	5.42	6.45	6517460
2009-04-02	6.70	7.32	6.70	7.13	7006370
2009-04-03	7.00	7.48	6.91	7.42	3986488
2009-04-06	7.29	8.34	7.13	8.26	11614446
2009-04-07	8.29	9.47	8.20	9.02	17341792
2009-04-08	9.22	9.28	8.61	9.11	9121840
2009-04-09	12.86	14.37	12.00	13.56	38148465
2009-04-13	12.29	12.67	10.76	12.27	13144830
2009-04-14	12.10	12.20	11.17	11.40	7827800
2009-04-15	10.90	11.51	10.08	11.49	6935147
2009-04-16	11.59	12.31	11.27	12.11	5646154
2009-04-17	12.07	13.35	12.02	12.94	6350094
2009-04-20	12.05	12.05	10.79	10.89	6918633
2009-04-21	10.72	11.60	10.64	10.98	8516460
2009-04-22	10.44	11.74	10.40	11.28	8706907
2009-04-23	11.76	11.76	11.02	11.44	4119173
2009-04-24	11.44	12.49	11.31	12.35	6163963
2009-04-27	11.79	12.15	11.26	11.39	5166304
2009-04-28	11.15	11.53	11.00	11.20	6586498
2009-04-29	10.64	11.25	10.37	10.81	17402933
2009-04-30	11.21	11.47	10.67	10.73	43549304
2009-05-01	10.82	11.26	10.72	10.94	11838985
2009-05-04	11.12	11.33	10.70	11.22	11446247
2009-05-05	11.19	11.75	10.87	11.19	8765458
2009-05-06	11.42	11.80	10.98	11.66	9814659
2009-05-07	11.80	11.92	10.82	11.10	10376983
2009-05-08	11.28	12.03	11.28	11.96	9447968
2009-05-11	11.70	11.93	11.26	11.63	9051864
2009-05-12	12.42	12.50	11.04	11.44	13537817
2009-05-13	11.15	11.37	10.35	10.53	9624869
2009-05-14	10.56	11.28	10.42	10.98	5731562
2009-05-15	10.97	11.46	10.55	10.82	6479358
2009-05-18	11.12	11.41	10.82	11.41	4995235
2009-05-19	11.38	12.12	11.20	11.93	8470419
2009-05-20	12.10	12.47	11.54	11.64	7981493
2009-05-21	11.40	11.40	10.87	11.03	5657894
2009-05-22	11.19	11.51	11.03	11.21	3459570
2009-05-26	11.05	11.99	11.02	11.83	5851706
2009-05-27	11.80	11.91	11.39	11.43	4240432
2009-05-28	11.53	11.72	11.10	11.54	4505917
2009-05-29	11.60	11.75	11.15	11.50	7549408
2009-06-01	11.64	12.30	11.55	12.00	9131295
2009-06-02	11.96	12.20	11.70	11.80	5860860
2009-06-03	11.63	11.71	11.16	11.38	8052238
2009-06-04	11.26	12.39	11.26	12.27	8162325
2009-06-05	12.50	12.53	11.86	12.31	8455033
2009-06-08	12.25	12.27	11.71	12.01	3909853
2009-06-09	12.11	12.25	11.77	11.95	6073075
2009-06-10	12.12	12.12	11.28	11.43	7345876
2009-06-11	11.40	11.60	11.09	11.23	7935252
2009-06-12	11.18	11.55	11.08	11.48	3680815
2009-06-15	11.29	11.30	10.85	10.95	4012992
2009-06-16	11.07	11.15	10.49	10.52	3910195
2009-06-17	10.52	10.52	9.77	10.21	5750415
2009-06-18	10.26	10.35	9.69	9.75	6604462
2009-06-19	9.91	10.11	9.57	9.59	7109873
2009-06-22	9.40	9.67	9.07	9.12	4785565
2009-06-23	9.15	9.41	8.95	9.30	4900167
2009-06-24	9.42	9.77	9.25	9.55	6366900
2009-06-25	9.50	9.99	9.41	9.97	5342042
2009-06-26	9.91	9.94	9.50	9.61	8935485
2009-06-29	9.67	10.05	9.62	9.88	4123311
2009-06-30	9.85	10.13	9.56	9.66	3673604
2009-07-01	9.79	10.16	9.79	10.03	3748193
2009-07-02	9.82	10.03	9.33	9.33	3627012
2009-07-06	9.30	9.50	9.07	9.24	3657520
2009-07-07	9.21	9.26	8.76	8.78	3607047
2009-07-08	8.80	8.93	8.51	8.69	4115367
2009-07-09	8.76	9.11	8.69	8.97	4615486
2009-07-10	8.99	9.07	8.76	8.95	3108770
2009-07-13	8.98	9.34	8.81	9.24	3403706
2009-07-14	9.28	9.53	9.11	9.51	5544608
2009-07-15	9.70	10.07	9.60	10.03	5845546
2009-07-16	9.89	10.19	9.70	10.15	6193535
2009-07-17	10.08	10.23	9.99	10.19	4363685
2009-07-20	10.20	10.64	10.20	10.62	4709150
2009-07-21	10.65	10.92	10.62	10.82	5368019
2009-07-22	10.69	10.95	10.69	10.79	4946387
2009-07-23	10.82	11.33	10.73	11.28	5950352
2009-07-24	11.12	11.39	10.95	11.31	2453800
2009-07-27	11.25	11.30	11.01	11.15	5907793
2009-07-28	11.35	13.24	11.32	13.11	21136580
2009-07-29	13.09	13.25	12.75	12.79	6468151
2009-07-30	13.03	13.75	13.01	13.31	6470716
2009-07-31	13.27	13.51	13.14	13.44	4164677
2009-08-03	13.61	14.21	13.39	14.20	6156489
2009-08-04	14.06	14.71	14.02	14.44	6398880
2009-08-05	14.49	14.50	13.80	14.34	4510378
2009-08-06	14.38	14.62	14.09	14.18	2622286
2009-08-07	14.37	15.00	14.30	14.78	3945801
2009-08-10	14.77	14.98	14.39	14.57	3464014
2009-08-11	14.47	14.54	14.14	14.26	3257593
2009-08-12	14.21	14.79	14.19	14.68	4082917
2009-08-13	14.91	14.91	14.65	14.79	2801362
2009-08-14	14.85	14.85	14.23	14.41	2587118
2009-08-17	13.96	14.08	13.32	13.52	3454073
2009-08-18	13.63	14.07	13.57	14.03	2643822
2009-08-19	13.82	14.20	13.69	14.01	2708295
2009-08-20	13.98	14.29	13.95	14.13	2391518
2009-08-21	14.31	14.82	14.23	14.58	4523666
2009-08-24	14.71	15.07	14.52	14.75	5659944
2009-08-25	14.91	15.00	14.65	14.80	5847434
2009-08-26	14.73	15.71	14.68	15.64	11746099
2009-08-27	15.64	15.78	15.15	15.52	6561796
2009-08-28	15.74	15.80	15.33	15.67	6331487
2009-08-31	15.48	15.52	15.19	15.36	4565208
2009-09-01	16.11	16.69	15.50	15.50	12478174
2009-09-02	16.40	17.76	15.92	17.39	23859349
2009-09-03	17.68	17.72	16.34	16.86	13274205
2009-09-04	16.81	17.24	16.50	17.07	5823513
2009-09-08	17.30	18.08	17.16	18.00	7084924
2009-09-09	18.14	18.79	18.00	18.41	10729338
2009-09-10	18.53	19.09	18.35	19.02	7996698
2009-09-11	19.55	20.00	18.93	19.02	12889750
2009-09-14	18.84	19.33	18.65	19.27	8088155
2009-09-15	19.41	20.58	19.14	20.55	14677457
2009-09-16	20.85	20.99	19.91	20.15	10740936
2009-09-17	20.17	20.84	19.18	19.40	10782471
2009-09-18	19.42	19.68	19.15	19.44	7397511
2009-09-21	19.07	19.40	18.58	19.25	6106774
2009-09-22	19.51	19.65	19.10	19.37	6123356
2009-09-23	19.28	19.37	18.60	19.20	7355605
2009-09-24	19.25	19.34	18.11	18.34	6782257
2009-09-25	17.51	18.16	17.30	17.88	10120994
2009-09-28	18.30	18.89	18.06	18.59	4684221
2009-09-29	18.68	18.89	18.10	18.71	5438942
2009-09-30	18.76	19.25	18.40	18.98	8371067
2009-10-01	18.81	18.98	18.12	18.15	7205818
2009-10-02	17.50	17.95	17.39	17.51	7301774
2009-10-05	18.08	18.46	17.77	18.45	4063071
2009-10-06	18.70	19.31	18.50	18.72	5248302
2009-10-07	18.69	18.87	18.44	18.70	2514930
2009-10-08	18.90	19.49	18.90	19.38	3358730
2009-10-09	19.28	19.57	19.00	19.49	3022103
2009-10-12	19.60	20.00	19.48	19.60	2778972
2009-10-13	19.51	19.59	19.10	19.15	3767975
2009-10-14	19.54	20.15	19.39	20.07	5257588
2009-10-15	20.03	20.34	19.61	20.34	4444944
2009-10-16	20.09	20.39	19.55	19.92	3996988
2009-10-19	19.85	20.19	19.69	20.08	2939953
2009-10-20	20.02	20.05	19.15	19.32	4686274
2009-10-21	19.22	19.98	18.93	18.96	5718861
2009-10-22	19.02	19.68	18.76	19.64	4251080
2009-10-23	19.67	19.70	18.97	19.13	3523399
2009-10-26	19.11	19.75	18.22	18.36	7009449
2009-10-27	19.29	20.28	18.94	19.67	14224302
2009-10-28	19.31	19.74	18.31	18.43	7242208
2009-10-29	18.71	19.06	18.26	19.01	4565519
2009-10-30	18.91	18.91	17.70	17.78	5367434
2009-11-02	18.09	18.46	17.71	18.12	4760250
2009-11-03	17.88	18.54	17.55	18.51	4747321
2009-11-04	18.91	19.14	18.61	18.75	4377781
2009-11-05	18.88	19.16	18.42	19.13	3831637
2009-11-06	18.82	19.50	18.80	19.33	3296605
2009-11-09	19.51	20.10	19.44	19.92	4134193
2009-11-10	19.78	20.69	19.74	20.59	6412902
2009-11-11	20.89	21.00	20.27	20.49	4509640
2009-11-12	20.44	20.46	19.85	19.96	2704676
2009-11-13	20.00	20.09	19.66	19.81	3939852
2009-11-16	19.95	20.65	19.95	20.43	4044597
2009-11-17	20.24	20.46	19.94	20.40	2146191
2009-11-18	20.27	20.38	20.06	20.23	2327007
2009-11-19	19.95	20.27	19.36	20.18	4325015
2009-11-20	20.00	20.01	19.41	19.64	5398367
2009-11-23	19.90	20.21	19.75	20.09	3788200
2009-11-24	20.10	20.42	19.98	20.37	3426810
2009-11-25	20.43	20.77	20.30	20.73	2369019
2009-11-27	19.84	20.30	19.64	20.08	1810019
2009-11-30	19.96	20.10	19.75	20.05	3101862
2009-12-01	20.38	20.75	20.05	20.45	3267050
2009-12-02	20.50	20.75	20.28	20.62	2936174
2009-12-03	20.63	20.67	20.06	20.11	2308819
2009-12-04	20.41	20.68	19.78	20.23	3086907
2009-12-07	20.24	20.29	19.67	19.73	3160380
2009-12-08	19.66	19.80	19.12	19.60	3334588
2009-12-09	19.57	19.77	19.37	19.62	2361186
2009-12-10	19.80	19.91	19.35	19.45	2746756
2009-12-11	19.58	20.00	19.53	19.88	2815960
2009-12-14	20.19	20.59	19.90	20.05	1986816
2009-12-15	19.87	20.19	19.64	19.72	1875717
2009-12-16	19.71	19.83	19.42	19.57	4115254
2009-12-17	19.37	19.44	18.98	18.98	2050000
2009-12-18	18.98	19.22	18.50	18.67	5475293
2009-12-21	18.76	19.42	18.75	19.27	5484937
2009-12-22	19.41	19.48	19.11	19.39	2279978
2009-12-23	19.33	19.65	19.33	19.55	2302635
2009-12-24	19.60	19.65	19.37	19.40	522791
2009-12-28	19.45	19.54	19.12	19.25	1943113
2009-12-29	19.20	19.28	18.95	19.01	1641650
2009-12-30	18.90	19.10	18.90	19.02	1542639
2009-12-31	19.08	19.08	18.72	18.81	2005800
2010-01-04	18.93	19.18	18.66	19.04	3630517
2010-01-05	18.97	19.35	18.46	18.68	12121052
2010-01-06	18.71	19.42	18.71	19.33	5598232
2010-01-07	19.32	20.25	19.25	20.19	5196061
2010-01-08	20.10	20.42	19.97	20.38	4104166
2010-01-11	20.51	21.61	20.36	21.47	7214025
2010-01-12	21.25	21.56	20.91	21.33	4849047
2010-01-13	21.36	21.49	20.68	20.92	5378627
2010-01-14	20.96	23.06	20.58	22.79	17624121
2010-01-15	22.75	22.75	21.74	21.88	9136776
2010-01-19	22.09	23.46	21.79	22.98	8277199
2010-01-20	22.70	22.70	21.91	22.31	4539698
2010-01-21	22.31	22.43	21.37	21.43	4666271
2010-01-22	21.35	22.08	20.80	21.32	5582547
2010-01-25	21.64	21.84	20.84	21.13	6112350
2010-01-26	21.07	21.09	20.37	20.57	3765381
2010-01-27	20.47	21.15	20.36	21.00	5866006
2010-01-28	20.38	20.73	18.89	19.58	18922765
2010-01-29	19.66	19.96	19.05	19.53	6786775
2010-02-01	19.62	20.69	19.53	20.64	6515247
2010-02-02	20.78	21.26	20.45	20.68	7153749
2010-02-03	20.54	20.79	20.21	20.46	4608239
2010-02-04	20.21	20.21	19.40	19.56	6589377
2010-02-05	19.51	19.60	17.96	18.91	11037626
2010-02-08	18.84	19.24	18.36	18.71	4947328
2010-02-09	19.09	19.27	18.68	18.90	3824963
2010-02-10	18.86	19.03	18.29	18.88	6767459
2010-02-11	18.88	19.13	18.46	18.96	4799079
2010-02-12	18.61	18.67	18.00	18.32	6119917
2010-02-16	18.49	19.15	18.32	19.08	3328148
2010-02-17	19.15	19.28	18.91	19.06	2858790
2010-02-18	19.06	19.80	18.96	19.75	4512813
2010-02-19	19.58	19.94	19.40	19.68	3683423
2010-02-22	19.75	20.08	19.56	19.88	3574464
2010-02-23	19.85	20.17	19.37	19.53	3461150
2010-02-24	19.70	19.74	19.04	19.59	5307476
2010-02-25	19.15	19.50	18.97	19.45	4472200
2010-02-26	19.45	20.03	19.25	19.92	3764872
2010-03-01	20.00	20.31	19.82	20.21	4400434
2010-03-02	20.34	20.99	20.05	20.90	4948244
2010-03-03	20.92	21.45	20.76	21.24	4626860
2010-03-04	21.36	21.57	20.93	21.06	5049231
2010-03-05	21.20	21.84	21.20	21.81	4574015
2010-03-08	21.78	22.17	21.73	21.74	4333782
2010-03-09	21.13	21.96	21.01	21.62	7801821
2010-03-10	21.17	22.07	21.17	21.81	4718745
2010-03-11	21.68	22.34	21.30	22.25	3905736
2010-03-12	22.37	22.44	21.92	22.26	3374663
2010-03-15	22.17	22.20	21.61	22.05	3048528
2010-03-16	22.06	22.78	21.94	22.40	4386180
2010-03-17	22.52	22.78	22.23	22.53	3061270
2010-03-18	22.41	22.50	22.00	22.15	2697663
2010-03-19	22.21	22.97	22.07	22.21	5674564
2010-03-22	21.99	22.40	21.80	22.18	3057676
2010-03-23	22.28	22.47	22.07	22.45	3108552
2010-03-24	22.28	22.58	22.15	22.28	2470367
2010-03-25	22.53	22.56	21.73	21.77	4974814
2010-03-26	21.90	22.30	21.62	21.68	3868383
2010-03-29	21.84	21.95	21.49	21.70	4055324
2010-03-30	21.76	22.00	21.41	21.56	3240932
2010-03-31	21.48	21.59	21.18	21.23	3694320
2010-04-01	21.42	21.57	21.17	21.40	3655770
2010-04-05	21.54	21.61	21.16	21.33	4915254
2010-04-06	21.23	21.82	21.12	21.57	3755430
2010-04-07	21.45	22.27	21.25	22.18	9653123
2010-04-08	22.11	22.25	21.91	22.17	3868013
2010-04-09	22.23	22.30	21.67	22.09	3119341
2010-04-12	22.10	22.66	22.06	22.59	3860603
2010-04-13	22.49	22.66	22.37	22.55	3278917
2010-04-14	22.64	22.78	22.24	22.76	4375197
2010-04-15	22.48	22.71	22.27	22.33	4808964
2010-04-16	22.42	22.43	21.61	21.94	5608399
2010-04-19	21.75	21.89	21.09	21.56	4019611
2010-04-20	21.67	22.00	21.50	21.87	3074114
2010-04-21	21.66	22.17	21.58	21.60	5674718
2010-04-22	22.18	24.36	21.99	24.23	16417574
2010-04-23	24.31	24.33	23.48	23.85	6921094
2010-04-26	23.94	25.30	23.92	24.55	7796279
2010-04-27	24.45	24.45	23.12	23.25	7465405
2010-04-28	23.41	23.96	23.22	23.61	4561260
2010-04-29	23.91	24.20	23.44	23.52	3294265
2010-04-30	23.50	23.72	22.84	22.84	3645249
2010-05-03	23.00	23.55	22.94	23.49	4452568
2010-05-04	23.01	23.45	22.70	22.93	5997088
2010-05-05	22.59	23.36	22.11	23.27	6890275
2010-05-06	23.14	23.79	20.00	22.50	7777291
2010-05-07	22.49	22.49	20.22	20.38	15769583
2010-05-10	22.17	22.56	21.75	22.39	6324117
2010-05-11	21.63	23.00	21.63	22.64	5640181
2010-05-12	22.89	24.20	22.89	24.09	5726094
2010-05-13	24.04	24.08	23.39	23.53	2850417
2010-05-14	23.25	23.44	22.31	22.57	4840538
2010-05-17	22.55	22.90	21.38	21.95	7337410
2010-05-18	23.06	23.06	21.41	21.50	6497662
2010-05-19	21.29	21.59	20.63	21.07	4890436
2010-05-20	20.36	20.44	19.32	19.41	8564391
2010-05-21	19.04	20.76	18.89	20.57	10697346
2010-05-24	20.43	21.01	20.19	20.22	4485771
2010-05-25	19.21	19.76	18.89	19.52	11333054
2010-05-26	19.74	21.05	19.72	20.27	11100016
2010-05-27	21.03	21.28	20.64	21.26	4225940
2010-05-28	21.26	21.34	20.45	20.67	2900179
2010-06-01	20.31	20.68	19.87	19.89	4448756
2010-06-02	20.07	20.48	19.87	20.47	3583549
2010-06-03	20.57	20.85	20.22	20.65	3577037
2010-06-04	20.28	20.46	18.81	18.96	8103422
2010-06-07	19.00	19.04	18.15	18.21	6047773
2010-06-08	18.17	18.96	17.98	18.96	7483140
2010-06-09	19.15	19.34	18.53	18.68	5996591
2010-06-10	19.22	19.44	18.96	19.30	4806507
2010-06-11	18.96	19.51	18.96	19.46	3341759
2010-06-14	19.56	19.94	19.24	19.30	2940477
2010-06-15	19.61	20.28	19.55	20.24	3652400
2010-06-16	20.04	20.38	19.90	20.02	4101423
2010-06-17	20.15	20.16	19.56	19.95	2818869
2010-06-18	20.00	20.17	19.83	20.03	2714718
2010-06-21	20.50	20.65	19.90	20.01	3103554
2010-06-22	20.16	20.24	19.24	19.35	3043168
2010-06-23	19.35	19.38	18.82	19.02	4751890
2010-06-24	18.92	19.14	18.52	18.59	4704379
2010-06-25	18.72	19.31	18.57	19.31	7393913
2010-06-28	19.32	19.41	18.62	18.66	5187898
2010-06-29	18.25	18.28	16.71	16.80	14343523
2010-06-30	16.58	17.34	16.58	16.97	7241234
2010-07-01	16.87	17.00	16.10	16.37	10953611
2010-07-02	16.45	16.50	15.88	16.07	6070129
2010-07-06	16.41	16.74	16.02	16.28	6067112
2010-07-07	16.30	17.18	16.23	17.17	6833418
2010-07-08	17.12	17.30	16.66	17.04	5085513
2010-07-09	17.07	17.89	17.05	17.80	5478969
2010-07-12	17.80	18.03	17.48	17.68	3938058
2010-07-13	18.41	18.90	18.20	18.39	4948435
2010-07-14	18.25	18.50	17.90	18.25	4227613
2010-07-15	18.28	18.47	17.63	18.26	4042991
2010-07-16	18.09	18.14	17.29	17.34	5449960
2010-07-19	17.53	17.64	17.28	17.57	3827605
2010-07-20	17.16	18.19	17.10	18.08	4220482
2010-07-21	19.70	19.85	18.98	19.65	15557687
2010-07-22	19.85	20.37	19.79	20.22	7457852
2010-07-23	20.02	20.79	19.77	20.77	5300087
2010-07-26	20.94	21.21	20.65	21.17	4436292
2010-07-27	21.36	21.40	20.35	20.71	5212514
2010-07-28	20.71	20.97	20.39	20.63	4992952
2010-07-29	20.86	20.99	20.40	20.69	3764854
2010-07-30	20.26	20.86	20.23	20.76	3719719
2010-08-02	21.25	21.33	20.33	21.29	4706868
2010-08-03	21.25	21.32	20.91	21.09	2254763
2010-08-04	21.09	21.52	21.05	21.48	3156565
2010-08-05	21.25	21.46	21.08	21.36	2158975
2010-08-06	20.93	21.23	20.60	20.82	4610674
2010-08-09	21.03	21.10	20.61	20.98	3523553
2010-08-10	20.59	20.62	19.95	20.12	6070029
2010-08-11	19.59	19.59	18.59	18.97	8175529
2010-08-12	18.51	18.78	18.37	18.43	7233304
2010-08-13	18.36	18.70	18.15	18.16	6845014
2010-08-16	18.00	18.22	17.83	17.86	6185684
2010-08-17	18.12	18.73	18.00	18.37	6277728
2010-08-18	18.32	18.73	18.12	18.67	5150908
2010-08-19	18.40	18.80	18.00	18.15	5600955
2010-08-20	18.00	18.06	17.49	17.89	6030846
2010-08-23	18.05	18.05	17.30	17.42	7136295
2010-08-24	17.21	17.57	17.11	17.42	4720416
2010-08-25	17.21	17.47	16.85	17.36	3618167
2010-08-26	17.46	17.83	17.26	17.41	3430270
2010-08-27	17.59	17.90	17.22	17.86	5332917
2010-08-30	17.79	18.10	17.74	17.81	5353838
2010-08-31	17.74	17.74	16.91	17.07	6137529
2010-09-01	17.42	18.15	17.38	18.10	4195027
2010-09-02	18.28	18.44	18.15	18.41	3199660
2010-09-03	18.76	19.11	18.55	18.91	3417105
2010-09-07	18.71	18.80	18.03	18.24	3426486
2010-09-08	18.29	18.85	18.26	18.66	4083046
2010-09-09	18.89	18.99	18.39	18.60	2013705
2010-09-10	18.59	18.97	18.44	18.90	2369010
2010-09-13	18.99	19.30	18.94	19.18	3420067
2010-09-14	19.15	19.16	18.83	18.94	2866197
2010-09-15	18.77	18.99	18.66	18.91	1899594
2010-09-16	18.89	19.26	18.85	19.24	3725979
2010-09-17	19.35	19.40	18.90	19.22	6032236
2010-09-20	19.35	20.25	19.35	20.19	4911879
2010-09-21	20.03	20.69	19.84	20.29	7093551
2010-09-22	20.27	20.66	20.02	20.16	4036657
2010-09-23	19.94	20.05	19.55	19.60	4395553
2010-09-24	19.92	20.75	19.78	20.74	4669311
2010-09-27	20.67	20.79	20.42	20.76	4248010
2010-09-28	20.79	20.91	20.38	20.88	3892943
2010-09-29	20.66	20.76	20.35	20.68	5595613
2010-09-30	20.82	20.90	20.26	20.56	3548437
2010-10-01	20.79	20.89	20.42	20.75	3958369
2010-10-04	20.72	21.19	20.64	20.69	5060305
2010-10-05	20.98	21.65	20.86	21.52	4966857
2010-10-06	21.46	21.75	21.39	21.58	3497175
2010-10-07	21.70	21.70	20.96	21.21	3763470
2010-10-08	21.22	21.75	21.05	21.62	3196505
2010-10-11	21.70	21.80	21.45	21.50	3324542
2010-10-12	21.45	21.57	21.05	21.47	2627650
2010-10-13	21.64	21.81	21.44	21.64	3125383
2010-10-14	21.63	21.73	21.20	21.33	3577005
2010-10-15	21.60	21.67	21.33	21.51	4729395
2010-10-18	21.19	21.40	21.02	21.26	4896825
2010-10-19	20.81	21.56	20.68	20.94	7672829
2010-10-20	20.36	21.02	19.92	20.78	10299451
2010-10-21	20.97	21.34	20.75	20.96	6129166
2010-10-22	20.96	20.99	20.70	20.95	3587407
2010-10-25	21.14	21.32	20.83	20.83	3121392
2010-10-26	20.64	20.95	20.60	20.67	4556503
2010-10-27	20.46	20.79	20.37	20.76	3303654
2010-10-28	20.85	21.00	20.60	20.66	4858098
2010-10-29	20.49	20.91	20.37	20.82	3789689
2010-11-01	21.00	21.25	20.59	20.78	2363650
2010-11-02	21.01	21.49	21.00	21.43	4016419
2010-11-03	21.41	21.89	21.30	21.62	4300900
2010-11-04	21.95	22.36	21.73	22.19	2945401
2010-11-05	22.26	22.90	22.11	22.61	4173304
2010-11-08	22.48	22.73	22.23	22.73	3906365
2010-11-09	22.74	22.81	22.31	22.44	3123604
2010-11-10	22.38	22.50	21.89	22.22	3983927
2010-11-11	22.04	22.11	21.81	21.87	3067132
2010-11-12	21.72	21.95	21.13	21.36	5075282
2010-11-15	21.40	21.53	21.15	21.15	3659167
2010-11-16	20.99	21.26	20.73	20.84	3228230
2010-11-17	20.84	21.20	20.74	20.92	2613733
2010-11-18	21.24	21.54	21.05	21.48	2897401
2010-11-19	21.41	21.62	21.35	21.60	2897303
2010-11-22	21.41	21.77	21.30	21.73	2616985
2010-11-23	21.72	21.72	21.39	21.53	2715240
2010-11-24	21.73	22.51	21.69	22.44	3080929
2010-11-26	22.09	22.38	21.78	22.06	984314
2010-11-29	21.94	22.40	21.85	22.35	2845074
2010-11-30	21.96	22.47	21.91	22.36	3817911
2010-12-01	22.90	23.29	22.69	22.98	5629498
2010-12-02	22.96	23.64	22.84	23.40	4114819
2010-12-03	23.27	23.76	23.12	23.70	2407497
2010-12-06	23.55	23.59	23.17	23.23	4188896
2010-12-07	23.72	23.81	23.14	23.15	3765155
2010-12-08	23.23	23.37	22.96	23.08	2251319
2010-12-09	23.21	23.21	22.90	23.09	3402201
2010-12-10	23.19	23.60	23.00	23.40	3229357
2010-12-13	23.52	23.95	23.48	23.66	3822801
2010-12-14	23.68	24.18	23.66	23.89	2503173
2010-12-15	23.81	23.88	23.40	23.47	2601049
2010-12-16	23.56	23.70	23.25	23.35	2135388
2010-12-17	23.40	23.57	23.21	23.29	2878938
2010-12-20	23.34	23.76	23.27	23.59	2016294
2010-12-21	23.67	23.84	23.48	23.49	2166600
2010-12-22	23.50	23.50	23.22	23.31	2833899
2010-12-23	23.29	23.90	23.25	23.84	2074115
2010-12-27	23.65	24.02	23.57	23.98	1309805
2010-12-28	24.00	24.00	23.56	23.89	1646893
2010-12-29	23.99	23.99	23.56	23.64	1798834
2010-12-30	23.58	23.71	23.44	23.57	1249780
2010-12-31	23.54	23.87	23.41	23.64	1457719
2011-01-03	23.86	24.30	23.77	24.01	2812446
2011-01-04	24.00	24.16	23.56	23.75	3794398
2011-01-05	23.53	24.31	23.50	24.29	2477811
2011-01-06	24.25	24.68	24.25	24.46	2610328
2011-01-07	24.49	24.75	24.17	24.19	2486187
2011-01-10	23.97	24.36	23.80	24.33	1568801
2011-01-11	24.44	24.54	24.16	24.34	1512396
2011-01-12	24.64	25.07	24.56	24.92	3104367
2011-01-13	24.94	25.20	24.77	25.20	2642084
2011-01-14	25.07	25.38	24.84	25.34	2288765
2011-01-18	25.31	26.08	25.30	26.01	4135291
2011-01-19	25.94	26.14	25.37	25.46	3087010
2011-01-20	25.51	26.36	25.47	26.05	5685265
2011-01-21	26.22	26.78	26.19	26.63	4746596
2011-01-24	26.67	27.20	26.34	27.14	4568092
2011-01-25	26.95	27.09	26.31	27.07	6075278
2011-01-26	26.16	27.04	25.80	26.67	8315288
2011-01-27	26.87	27.11	26.72	26.98	3445539
2011-01-28	27.09	27.35	26.24	26.32	3592794
2011-01-31	26.35	26.61	26.20	26.29	4674921
2011-02-01	26.59	27.22	26.13	26.75	6211861
2011-02-02	26.62	26.82	26.40	26.77	4042384
2011-02-03	26.70	27.40	26.46	27.29	3479095
2011-02-04	27.38	27.43	26.91	27.20	2914225
2011-02-07	27.24	27.85	27.21	27.74	2901542
2011-02-08	27.84	27.99	27.39	27.91	3816619
2011-02-09	27.73	27.73	27.22	27.37	3047821
2011-02-10	27.17	27.36	26.92	27.14	2749978
2011-02-11	26.98	27.60	26.69	27.60	3832472
2011-02-14	27.51	27.76	27.36	27.39	1963961
2011-02-15	27.31	27.88	27.16	27.61	2671010
2011-02-16	27.70	28.21	27.65	27.96	3031078
2011-02-17	27.78	28.64	27.74	28.32	2581137
2011-02-18	28.35	28.87	28.35	28.50	3203109
2011-02-22	28.52	28.66	27.13	27.26	4635355
2011-02-23	27.20	27.61	25.96	26.57	5117437
2011-02-24	26.50	26.85	25.89	26.50	3059603
2011-02-25	26.72	27.17	26.57	27.15	1913337
2011-02-28	27.23	27.57	26.86	27.09	3280164
2011-03-01	27.19	27.23	26.02	26.25	5728811
2011-03-02	26.14	26.57	26.00	26.27	3645897
2011-03-03	26.71	27.61	26.65	27.31	4380410
2011-03-04	27.26	27.31	26.64	26.99	2717932
2011-03-07	27.13	27.52	26.35	26.64	4613453
2011-03-08	26.59	27.44	26.38	27.32	4318165
2011-03-09	27.16	27.57	26.97	27.53	3994425
2011-03-10	27.03	27.38	26.48	26.49	5366857
2011-03-11	26.29	26.75	26.09	26.66	2837857
2011-03-14	26.30	26.43	25.90	26.33	3225387
2011-03-15	25.25	25.85	24.49	25.63	6297189
2011-03-16	25.47	25.59	24.55	25.05	7236768
2011-03-17	25.51	25.72	25.18	25.30	3563562
2011-03-18	25.76	26.00	25.31	25.50	3875249
2011-03-21	26.30	26.94	25.91	26.87	4319149
2011-03-22	26.87	26.98	26.32	26.37	2991946
2011-03-23	26.78	27.62	26.54	27.47	5205309
2011-03-24	27.69	27.76	27.03	27.31	3154472
2011-03-25	27.41	27.58	26.96	27.01	3332066
2011-03-28	27.16	27.32	26.77	26.91	1835419
2011-03-29	26.84	27.07	26.55	26.99	1640032
2011-03-30	27.20	27.30	26.99	27.15	1854658
2011-03-31	27.13	27.51	26.86	27.39	2522698
2011-04-01	27.73	27.96	27.24	27.40	3263982
2011-04-04	27.50	27.62	27.27	27.60	2526052
2011-04-05	27.43	28.24	27.27	28.11	3747726
2011-04-06	28.39	28.65	27.73	28.02	2938003
2011-04-07	27.96	28.25	27.70	27.83	2779546
2011-04-08	27.94	28.19	27.03	27.17	3149226
2011-04-11	27.22	27.53	26.95	27.18	3483500
2011-04-12	26.95	27.19	26.59	26.88	3916001
2011-04-13	27.08	27.08	26.32	26.60	1836775
2011-04-14	25.94	26.48	25.67	26.27	3143779
2011-04-15	26.45	26.62	26.11	26.26	3883330
2011-04-18	25.80	25.94	25.52	25.78	3138477
2011-04-19	25.81	26.22	25.69	25.79	4964576
2011-04-20	24.53	25.61	24.47	25.51	9105395
2011-04-21	25.60	25.72	25.26	25.58	4441359
2011-04-25	25.57	25.76	25.25	25.55	4002223
2011-04-26	25.72	26.35	25.69	25.77	3163353
2011-04-27	25.84	25.99	25.54	25.84	3960388
2011-04-28	25.84	26.08	25.68	25.84	1974620
2011-04-29	25.90	26.37	25.86	26.10	2732582
2011-05-02	26.26	26.31	25.87	25.91	1991036
2011-05-03	25.40	25.70	25.06	25.40	4777410
2011-05-04	25.41	25.43	24.58	24.94	4822793
2011-05-05	24.73	25.27	24.57	24.71	2964630
2011-05-06	25.13	25.32	24.88	24.99	4195349
2011-05-09	25.00	25.21	24.91	24.98	2233901
2011-05-10	25.05	25.25	24.84	24.97	3100979
2011-05-11	25.03	25.07	24.50	24.84	3229263
2011-05-12	24.70	24.87	24.36	24.81	3372355
2011-05-13	24.88	24.92	24.42	24.61	3740088
2011-05-16	24.43	24.61	24.24	24.30	2892176
2011-05-17	24.13	24.16	23.22	23.45	6341974
2011-05-18	23.39	24.15	23.36	23.62	6834739
2011-05-19	23.73	23.92	23.26	23.42	4772823
2011-05-20	23.34	23.42	22.91	22.98	5415262
2011-05-23	22.69	22.79	22.09	22.09	7908028
2011-05-24	22.18	22.44	22.02	22.38	7974172
2011-05-25	22.22	22.81	22.19	22.62	3374939
2011-05-26	22.51	22.51	22.02	22.24	3909695
2011-05-27	22.32	22.57	22.27	22.47	3908722
2011-05-31	22.78	23.04	22.63	22.88	5853266
2011-06-01	22.74	22.85	22.31	22.32	5262500
2011-06-02	22.31	22.70	22.23	22.44	3931849
2011-06-03	22.03	22.39	21.87	21.92	2999776
2011-06-06	21.79	22.08	21.72	21.88	3273997
2011-06-07	21.97	22.04	21.52	21.56	4550652
2011-06-08	21.48	21.67	21.21	21.21	4374837
2011-06-09	21.27	21.52	21.07	21.42	4626331
2011-06-10	21.31	21.35	20.86	21.02	5610986
2011-06-13	21.06	21.35	20.97	21.20	3725849
2011-06-14	21.49	21.90	21.40	21.64	5497957
2011-06-15	21.43	21.73	21.26	21.38	3211766
2011-06-16	21.35	21.93	21.29	21.57	4048757
2011-06-17	21.78	21.98	21.60	21.74	4312160
2011-06-20	21.60	22.22	21.56	22.17	3968780
2011-06-21	22.43	22.97	22.29	22.88	4430130
2011-06-22	22.71	22.99	22.62	22.68	4374647
2011-06-23	22.31	22.96	22.00	22.89	6919328
2011-06-24	22.90	22.96	22.26	22.36	5366750
2011-06-27	22.36	22.54	22.05	22.44	1964598
2011-06-28	22.54	22.83	22.46	22.69	3995875
2011-06-29	22.86	23.27	22.68	23.21	3471173
2011-06-30	23.28	23.76	23.23	23.61	6705729
2011-07-01	23.70	24.15	23.56	23.94	4105847
2011-07-05	23.87	23.87	22.59	22.73	8282986
2011-07-06	22.74	22.94	22.50	22.63	3741315
2011-07-07	22.94	23.61	22.87	23.46	4746945
2011-07-08	23.08	23.34	22.75	23.30	4674126
2011-07-11	22.86	22.87	22.06	22.20	4274442
2011-07-12	22.06	22.23	22.00	22.07	3289409
2011-07-13	22.20	22.55	22.09	22.18	3055071
2011-07-14	22.19	22.44	21.71	21.91	4785582
2011-07-15	22.00	22.10	21.59	21.81	3203525
2011-07-18	21.67	21.84	21.26	21.44	2926001
2011-07-19	21.55	22.35	21.50	22.12	4452632
2011-07-20	23.27	24.69	22.35	24.43	12616868
2011-07-21	24.46	25.17	24.19	24.68	5867652
2011-07-22	24.65	25.05	24.34	24.76	3360376
2011-07-25	24.78	25.03	24.39	24.78	4606116
2011-07-26	24.80	24.82	24.41	24.69	3658365
2011-07-27	24.43	24.52	23.47	23.49	6574717
2011-07-28	23.48	23.90	23.00	23.01	4361281
2011-07-29	22.89	23.42	22.50	23.13	5392732
2011-08-01	23.42	23.44	21.90	22.27	7806972
2011-08-02	21.94	22.34	20.95	21.01	6328807
2011-08-03	21.00	21.15	20.07	20.66	8573510
2011-08-04	20.28	20.28	19.00	19.00	7977844
2011-08-05	19.22	19.29	18.02	18.59	10755248
2011-08-08	17.85	18.20	16.33	16.38	12012840
2011-08-09	16.52	17.47	16.17	17.45	8195924
2011-08-10	16.97	17.21	16.23	16.24	13449345
2011-08-11	16.40	17.24	16.32	16.95	9257090
2011-08-12	17.26	17.39	16.71	17.05	4841567
2011-08-15	17.21	17.49	16.95	17.14	5863665
2011-08-16	16.81	17.17	16.78	16.96	5521525
2011-08-17	17.13	17.18	16.66	16.74	6426628
2011-08-18	16.09	16.09	15.26	15.47	8919280
2011-08-19	15.17	15.78	15.12	15.21	7233258
2011-08-22	15.64	15.65	14.82	14.88	6502232
2011-08-23	14.98	15.21	14.76	15.21	6985550
2011-08-24	15.20	15.77	15.07	15.77	9083300
2011-08-25	15.92	16.05	15.01	15.05	8077408
2011-08-26	14.92	15.75	14.66	15.64	4891805
2011-08-29	15.97	16.49	15.87	16.45	4914763
2011-08-30	16.36	16.87	16.18	16.71	5103625
2011-08-31	16.88	17.04	16.65	16.87	5841768
2011-09-01	16.94	17.10	16.37	16.41	3194599
2011-09-02	15.96	16.07	15.46	15.56	4215250
2011-09-06	14.81	15.26	14.76	15.11	4956796
2011-09-07	15.40	15.69	15.25	15.66	5311442
2011-09-08	15.55	15.94	15.48	15.60	7595891
2011-09-09	15.34	15.54	15.09	15.26	6930557
2011-09-12	14.93	15.45	14.81	15.39	5529773
2011-09-13	15.39	15.89	15.25	15.75	5793133
2011-09-14	15.86	17.03	15.41	16.76	19815250
2011-09-15	17.05	17.72	17.05	17.45	10725735
2011-09-16	17.61	19.23	17.53	18.63	17958026
2011-09-19	17.98	18.20	16.97	17.57	15522200
2011-09-20	17.70	17.97	17.48	17.60	5985628
2011-09-21	17.58	17.98	16.91	16.93	8156454
2011-09-22	16.06	16.61	15.89	16.41	10912985
2011-09-23	16.22	17.26	16.18	16.93	5199307
2011-09-26	17.22	18.03	17.10	17.99	6512118
2011-09-27	18.65	19.01	18.34	18.69	10021633
2011-09-28	18.74	19.31	18.10	18.20	11145113
2011-09-29	18.73	18.78	17.98	18.23	10601042
2011-09-30	17.80	18.20	17.59	17.64	6692522
2011-10-03	17.47	18.24	16.68	16.72	11538873
2011-10-04	16.51	17.57	16.37	17.53	10450985
2011-10-05	17.67	18.08	17.47	18.03	8118632
2011-10-06	18.06	18.50	17.92	18.47	7502801
2011-10-07	18.68	18.72	18.14	18.34	6151934
2011-10-10	18.81	18.81	18.33	18.62	7984939
2011-10-11	18.49	18.58	18.30	18.48	7586742
2011-10-12	18.55	18.58	18.26	18.30	12721870
2011-10-13	18.16	18.28	17.63	18.07	5041403
2011-10-14	18.38	18.54	18.20	18.54	3330670
2011-10-17	18.45	18.55	17.96	18.00	7231088
2011-10-18	17.94	18.79	17.76	18.66	7156427
2011-10-19	18.92	19.24	18.49	18.59	6609979
2011-10-20	18.42	18.65	17.94	18.34	5039397
2011-10-21	18.64	19.11	18.57	19.07	4487655
2011-10-24	19.13	19.70	19.12	19.62	4367565
2011-10-25	19.35	19.36	18.74	18.77	4691619
2011-10-26	19.09	19.23	18.15	18.43	6740989
2011-10-27	19.30	20.41	19.15	19.21	7253791
2011-10-28	19.87	20.33	19.64	20.30	4693274
2011-10-31	19.96	20.04	19.42	19.42	3648240
2011-11-01	18.59	19.17	18.46	18.62	5936808
2011-11-02	19.26	19.26	18.16	18.28	7158015
2011-11-03	18.63	19.01	18.28	18.92	5444034
2011-11-04	18.51	18.80	18.42	18.61	4215528
2011-11-07	18.46	18.56	18.08	18.48	4037656
2011-11-08	18.57	18.81	18.26	18.75	2604512
2011-11-09	18.18	18.27	17.92	17.98	4600559
2011-11-10	18.29	18.51	18.07	18.38	3129041
2011-11-11	18.80	18.92	18.62	18.69	2549922
2011-11-14	18.61	19.06	18.59	18.74	2637097
2011-11-15	18.61	18.86	18.41	18.73	3787688
2011-11-16	18.44	18.87	18.27	18.41	2890742
2011-11-17	18.30	18.36	17.67	18.01	5398359
2011-11-18	18.23	18.54	18.19	18.52	6700911
2011-11-21	17.88	18.16	17.55	18.09	4706474
2011-11-22	18.00	18.16	17.74	18.01	2815629
2011-11-23	17.71	17.75	17.36	17.41	3233347
2011-11-25	17.35	17.72	17.23	17.33	991647
2011-11-28	18.06	18.74	17.99	18.55	4710706
2011-11-29	18.61	18.87	18.41	18.64	3450091
2011-11-30	19.36	19.68	19.19	19.43	5602218
2011-12-01	19.27	19.66	19.18	19.39	3863154
2011-12-02	19.68	19.71	19.04	19.05	3499327
2011-12-05	19.49	19.54	19.05	19.28	3780573
2011-12-06	19.24	19.32	18.73	18.83	3331749
2011-12-07	18.82	18.94	18.51	18.76	2882667
2011-12-08	18.54	18.69	17.86	17.94	5219606
2011-12-09	18.06	18.28	17.83	18.21	6887540
2011-12-12	18.01	18.12	17.65	18.04	3686954
2011-12-13	18.20	18.24	17.23	17.35	5233480
2011-12-14	17.16	17.44	16.86	17.00	6488705
2011-12-15	17.30	17.37	17.03	17.22	3942764
2011-12-16	17.57	17.89	17.50	17.82	5702492
2011-12-19	17.74	17.91	17.14	17.19	3604786
2011-12-20	17.59	18.43	17.59	18.38	4150782
2011-12-21	18.41	18.48	18.05	18.33	2933268
2011-12-22	18.37	18.74	18.27	18.64	1911725
2011-12-23	18.67	18.78	18.50	18.77	1441785
2011-12-27	18.72	18.88	18.59	18.60	1162862
2011-12-28	18.66	18.67	17.94	18.16	2721735
2011-12-29	18.16	18.39	18.15	18.34	1632863
2011-12-30	18.25	18.63	18.24	18.49	1499570
2012-01-03	18.97	19.25	18.60	18.64	3520578
2012-01-04	18.61	19.04	18.37	19.01	3673333
2012-01-05	18.80	19.18	18.59	19.11	3897599
2012-01-06	19.13	19.21	18.95	19.12	2957676
2012-01-09	19.14	19.18	18.86	19.07	3476558
2012-01-10	19.37	20.26	19.29	20.17	10320067
2012-01-11	21.18	22.00	21.02	21.32	12127534
2012-01-12	21.36	21.50	21.17	21.32	4668708
2012-01-13	21.02	21.47	20.94	21.18	3303125
2012-01-17	21.55	22.12	21.45	21.67	5162976
2012-01-18	21.13	21.71	21.12	21.60	6771316
2012-01-19	21.66	22.01	21.52	21.64	4492291
2012-01-20	21.60	21.70	21.33	21.50	5291992
2012-01-23	21.55	22.28	21.51	21.75	4771467
2012-01-24	21.51	22.02	21.39	21.61	5618030
2012-01-25	23.98	25.12	23.82	24.76	17917945
2012-01-26	24.56	25.04	24.07	24.74	8130965
2012-01-27	24.56	25.49	24.45	25.21	4589987
2012-01-30	24.93	25.67	24.67	25.43	4942548
2012-01-31	25.55	25.84	25.13	25.48	6301719
2012-02-01	25.71	25.96	25.37	25.66	5254833
2012-02-02	25.71	25.87	25.33	25.50	3271261
2012-02-03	26.00	26.07	25.82	26.03	4828093
2012-02-06	25.79	26.12	25.67	25.93	4904658
2012-02-07	25.83	26.50	25.78	26.36	7168783
2012-02-08	26.33	27.20	26.33	27.07	7178614
2012-02-09	27.29	27.29	26.69	26.99	4172813
2012-02-10	26.62	27.01	26.40	26.96	2938341
2012-02-13	27.11	28.07	26.98	28.04	6282560
2012-02-14	28.17	28.29	27.70	27.98	6669126
2012-02-15	28.10	28.10	27.30	27.43	5209798
2012-02-16	27.37	27.88	27.35	27.87	3969440
2012-02-17	28.02	28.15	27.66	27.95	2300828
2012-02-21	27.97	28.08	27.53	27.70	2580338
2012-02-22	27.56	27.89	27.40	27.77	2419370
2012-02-23	27.74	27.92	27.41	27.72	4014833
2012-02-24	27.74	28.06	27.56	27.65	2148185
2012-02-27	27.40	27.67	27.19	27.52	3152202
2012-02-28	27.60	27.83	27.32	27.82	4192072
2012-02-29	27.79	27.99	27.41	27.51	3459528
2012-03-01	27.53	27.92	27.41	27.76	3015881
2012-03-02	27.65	27.79	26.93	27.02	3372231
2012-03-05	26.98	27.00	26.36	26.51	3416874
2012-03-06	25.79	25.92	25.27	25.34	6378531
2012-03-07	25.45	26.24	25.37	26.13	4254234
2012-03-08	26.36	26.75	26.21	26.65	2325728
2012-03-09	26.69	27.17	26.62	27.01	2547031
2012-03-12	27.00	27.16	26.69	27.05	2884418
2012-03-13	27.09	27.70	27.08	27.68	3240796
2012-03-14	27.63	27.78	27.33	27.51	2133476
2012-03-15	27.51	27.75	27.33	27.71	2544386
2012-03-16	27.74	27.83	27.33	27.48	3563230
2012-03-19	27.48	27.62	27.22	27.39	2123159
2012-03-20	27.15	27.22	26.48	26.62	3607609
2012-03-21	26.70	27.11	26.67	26.96	3234614
2012-03-22	26.59	26.71	26.10	26.43	2344836
2012-03-23	26.70	27.30	26.42	27.14	3008443
2012-03-26	27.41	27.92	27.41	27.80	2870472
2012-03-27	27.81	27.98	27.61	27.78	2567186
2012-03-28	27.71	27.76	27.00	27.34	2563432
2012-03-29	27.08	28.11	26.90	27.97	4153421
2012-03-30	28.11	28.20	27.52	27.83	2312162
2012-04-02	27.80	29.08	27.64	28.84	4959777
2012-04-03	28.84	29.18	28.37	28.89	5355741
2012-04-04	28.36	28.61	28.12	28.38	4204985
2012-04-05	28.24	28.40	27.64	27.67	2767784
2012-04-09	27.18	27.18	26.74	27.01	2553297
2012-04-10	26.94	27.05	26.32	26.40	3948799
2012-04-11	26.82	27.27	26.69	26.93	2996869
2012-04-12	26.95	27.55	26.83	27.35	2138703
2012-04-13	27.36	27.43	26.84	26.85	2759057
2012-04-16	27.10	27.26	26.60	27.01	2160818
2012-04-17	27.25	27.99	27.23	27.65	3783806
2012-04-18	27.55	27.63	26.11	26.65	8549716
2012-04-19	26.80	27.14	26.14	26.35	4875582
2012-04-20	26.61	27.04	26.61	26.75	3072862
2012-04-23	26.36	26.42	25.87	26.19	2877782
2012-04-24	26.29	26.68	26.11	26.64	2369879
2012-04-25	26.95	27.00	26.63	26.84	1967522
2012-04-26	26.80	26.92	26.58	26.80	2221142
2012-04-27	26.94	27.11	26.69	27.01	1909872
2012-04-30	26.91	26.98	26.51	26.64	2333787
2012-05-01	26.58	27.12	26.23	26.48	2640596
2012-05-02	26.32	26.69	26.18	26.53	1974280
2012-05-03	26.61	26.64	25.99	26.09	1621415
2012-05-04	26.00	26.04	25.29	25.50	2857495
2012-05-07	25.32	25.44	24.91	25.06	3055014
2012-05-08	24.78	24.79	24.38	24.68	3617755
2012-05-09	24.36	24.49	23.93	24.19	4986248
2012-05-10	24.43	24.58	24.15	24.23	1774682
2012-05-11	24.04	24.41	23.98	24.09	1592695
2012-05-14	23.68	24.00	23.50	23.63	2238616
2012-05-15	23.56	23.81	23.37	23.52	2826516
2012-05-16	23.68	23.84	23.06	23.16	2737125
2012-05-17	23.15	23.17	22.14	22.22	4194364
2012-05-18	22.25	22.86	21.97	22.35	5218319
2012-05-21	22.42	23.61	22.42	23.50	3424254
2012-05-22	23.51	23.62	23.26	23.45	2972791
2012-05-23	23.18	23.82	22.92	23.73	2226053
2012-05-24	23.81	23.94	23.34	23.78	2037235
2012-05-25	23.79	23.83	23.42	23.52	1247538
2012-05-29	23.83	24.23	23.64	24.19	2367237
2012-05-30	23.84	23.84	23.40	23.46	3045025
2012-05-31	23.45	23.84	22.90	23.63	2637220
2012-06-01	23.01	23.23	22.53	22.69	3220343
2012-06-04	22.76	22.85	22.36	22.70	2272330
2012-06-05	22.51	23.32	22.51	23.21	2304774
2012-06-06	23.56	24.22	23.47	24.16	2883848
2012-06-07	24.58	25.05	23.87	23.94	3404515
2012-06-08	23.88	24.33	23.63	24.31	2339695
2012-06-11	24.63	24.70	23.53	23.58	2260442
2012-06-12	24.04	24.61	23.73	24.52	2843459
2012-06-13	24.36	24.60	23.80	23.94	2260262
2012-06-14	23.96	24.40	23.85	24.29	2326997
2012-06-15	24.39	24.84	24.38	24.84	2017580
2012-06-18	24.60	24.84	24.34	24.74	2992289
2012-06-19	25.03	25.76	24.94	25.49	3993459
2012-06-20	25.45	26.18	25.32	25.89	2958014
2012-06-21	25.90	25.90	24.67	24.74	2129426
2012-06-22	24.95	25.03	24.34	24.57	2664422
2012-06-25	24.17	24.17	23.62	23.68	2157235
2012-06-26	23.69	23.86	23.36	23.46	3349761
2012-06-27	23.61	23.95	23.47	23.90	3525541
2012-06-28	23.60	24.02	23.46	23.82	2455809
2012-06-29	24.49	24.95	24.37	24.87	3303026
2012-07-02	24.94	24.98	24.30	24.52	2179028
2012-07-03	24.53	25.13	24.44	25.10	1318337
2012-07-05	24.94	25.11	24.77	24.86	1438701
2012-07-06	24.49	24.50	23.97	24.23	1770145
2012-07-09	24.28	24.41	24.08	24.18	1563968
2012-07-10	24.15	24.15	22.64	23.20	6747858
2012-07-11	23.19	23.30	22.47	22.49	6535284
2012-07-12	22.31	22.99	22.15	22.76	3691529
2012-07-13	22.78	23.26	22.66	23.15	3073174
2012-07-16	23.03	23.20	22.60	22.97	2038375
2012-07-17	23.23	23.63	22.76	22.97	4379902
2012-07-18	22.86	24.42	22.78	23.76	6667930
2012-07-19	25.84	26.70	25.20	26.50	9284682
2012-07-20	26.50	27.04	26.19	26.31	5535632
2012-07-23	25.63	26.02	25.22	25.89	3454489
2012-07-24	25.88	25.96	24.99	25.21	3826862
2012-07-25	25.51	25.85	24.95	25.31	3175450
2012-07-26	25.94	26.20	24.86	25.57	5226207
2012-07-27	25.95	26.52	25.54	26.40	3160961
2012-07-30	26.35	26.55	25.98	26.36	2292161
2012-07-31	26.24	26.59	26.03	26.05	2167275
2012-08-01	26.22	26.36	25.20	25.40	3563202
2012-08-02	25.22	25.70	24.78	25.20	3344880
2012-08-03	25.78	26.65	25.75	26.46	2966161
2012-08-06	26.45	26.52	26.08	26.11	1889459
2012-08-07	26.35	27.64	26.24	26.83	5867193
2012-08-08	26.59	26.82	26.08	26.53	4152900
2012-08-09	26.43	26.99	26.39	26.81	2006653
2012-08-10	26.57	26.85	26.44	26.83	1798209
2012-08-13	26.69	26.95	26.59	26.94	3054233
2012-08-14	27.00	27.19	26.71	26.79	2782258
2012-08-15	26.68	26.98	26.51	26.80	2322067
2012-08-16	26.85	27.20	26.60	27.00	2359317
2012-08-17	26.99	27.22	26.81	27.19	2129894
2012-08-20	27.10	27.45	27.02	27.27	1908626
2012-08-21	27.39	27.65	27.00	27.10	2011283
2012-08-22	27.08	27.16	26.82	26.93	2067332
2012-08-23	26.84	27.04	26.44	26.58	2528195
2012-08-24	26.52	26.66	26.05	26.53	2366215
2012-08-27	26.65	26.83	26.36	26.44	2560046
2012-08-28	26.45	26.66	26.27	26.49	2306252
2012-08-29	26.48	26.65	26.11	26.45	1407386
2012-08-30	26.20	26.22	25.83	26.06	1296038
2012-08-31	26.34	26.92	26.20	26.72	2740480
2012-09-04	26.62	26.71	25.99	26.41	2752111
2012-09-05	26.36	26.54	26.11	26.32	1746266
2012-09-06	26.61	27.21	26.50	27.06	2595405
2012-09-07	27.13	27.83	27.09	27.59	2620033
2012-09-10	27.35	27.46	27.11	27.11	1986637
2012-09-11	27.09	27.15	26.84	27.09	2324921
2012-09-12	27.15	27.91	27.09	27.67	2932106
2012-09-13	27.59	28.40	27.26	28.19	3757138
2012-09-14	28.19	28.80	28.12	28.36	3388215
2012-09-17	28.19	28.35	28.09	28.22	2545236
2012-09-18	28.18	28.24	27.59	27.86	2051178
2012-09-19	27.83	28.02	27.49	27.94	2473544
2012-09-20	27.63	27.78	27.12	27.54	2649193
2012-09-21	27.72	27.84	27.10	27.12	3108529
2012-09-24	26.96	26.98	26.60	26.80	2960886
2012-09-25	26.91	27.01	25.95	25.99	4666117
2012-09-26	25.92	26.15	25.49	25.95	3991463
2012-09-27	26.10	26.59	25.74	26.38	4180475
2012-09-28	26.27	26.35	25.81	26.17	2137404
2012-10-01	26.29	26.75	26.21	26.46	2068635
2012-10-02	26.56	26.58	25.68	25.78	2017565
2012-10-03	25.88	25.88	25.39	25.46	2758690
2012-10-04	25.66	25.77	25.29	25.47	5058114
2012-10-05	25.73	26.23	25.62	25.78	1780535
2012-10-08	25.63	25.88	25.45	25.63	1567788
2012-10-09	25.65	25.79	25.19	25.26	3164181
2012-10-10	25.16	25.30	24.95	25.22	2560067
2012-10-11	25.49	26.02	25.34	25.42	2717444
2012-10-12	25.45	25.68	25.12	25.49	2044840
2012-10-15	25.69	26.41	25.55	26.32	3038934
2012-10-16	26.66	26.66	26.34	26.46	2448094
2012-10-17	24.32	25.44	23.52	24.95	10949972
2012-10-18	24.80	26.18	24.40	25.75	6069568
2012-10-19	26.31	26.41	25.31	25.51	4151781
2012-10-22	25.44	25.87	25.34	25.67	2533753
2012-10-23	25.32	25.43	24.82	25.31	2847327
2012-10-24	25.47	25.59	24.98	25.00	2030752
2012-10-25	25.28	25.53	25.21	25.51	2210245
2012-10-26	25.52	25.68	25.37	25.56	1623881
2012-10-31	25.44	25.59	25.08	25.21	3112556
2012-11-01	25.29	26.59	25.29	25.59	5158687
2012-11-02	25.74	25.93	25.06	25.07	4101636
2012-11-05	25.01	25.26	24.83	25.18	2314673
2012-11-06	25.36	25.39	25.00	25.19	3045611
2012-11-07	24.84	24.88	23.96	24.10	5468572
2012-11-08	23.94	24.23	23.81	23.89	4649982
2012-11-09	23.71	24.15	23.64	23.86	3230037
2012-11-12	23.91	23.95	23.60	23.79	2712064
2012-11-13	23.59	24.46	23.54	23.99	1941358
2012-11-14	24.05	24.19	23.17	23.20	4074429
2012-11-15	23.18	23.48	23.11	23.14	2541666
2012-11-16	23.17	23.36	22.88	23.12	3603850
2012-11-19	23.46	23.60	23.29	23.57	2187540
2012-11-20	23.45	23.68	23.33	23.56	1721899
2012-11-21	23.53	23.75	23.48	23.59	1247161
2012-11-23	23.68	23.82	23.57	23.78	491207
2012-11-26	23.60	23.94	23.60	23.81	1418024
2012-11-27	23.80	24.07	23.70	23.70	2018385
2012-11-28	23.50	23.88	23.35	23.84	1979060
2012-11-29	23.98	24.12	23.73	23.91	1319344
2012-11-30	23.88	23.95	23.42	23.49	3380403
2012-12-03	23.62	23.70	23.07	23.08	2284649
2012-12-04	23.08	23.22	22.91	23.02	2471283
2012-12-05	23.12	23.46	22.84	23.17	5018592
2012-12-06	23.16	23.65	23.02	23.65	2260584
2012-12-07	23.72	23.95	23.55	23.79	2239570
2012-12-10	23.75	24.22	23.74	24.19	2200257
2012-12-11	24.33	24.55	24.18	24.22	1900228
2012-12-12	24.23	24.49	23.98	24.00	2309642
2012-12-13	23.93	24.22	23.86	24.04	2724727
2012-12-14	24.00	24.38	23.98	24.26	3107365
2012-12-17	24.32	24.55	24.28	24.35	5322131
2012-12-18	24.37	24.72	24.33	24.68	2921601
2012-12-19	24.67	24.86	24.58	24.62	2545560
2012-12-20	24.57	24.77	24.54	24.71	2340685
2012-12-21	24.19	24.62	24.16	24.48	3102341
2012-12-24	24.41	24.48	24.32	24.41	671887
2012-12-26	24.43	24.43	24.01	24.17	2026862
2012-12-27	24.14	24.39	23.88	24.30	2404593
2012-12-28	24.03	24.26	23.90	24.12	1714276
2012-12-31	24.01	24.82	23.94	24.79	2377592
2013-01-02	25.33	25.48	25.12	25.48	3282183
2013-01-03	25.47	25.95	25.35	25.69	4971479
2013-01-04	26.02	26.53	26.01	26.23	5109773
2013-01-07	26.42	26.54	26.06	26.40	2867601
2013-01-08	26.27	26.41	26.17	26.36	2770481
2013-01-09	26.47	26.60	26.27	26.37	2071787
2013-01-10	26.50	26.61	26.25	26.61	3027952
2013-01-11	26.52	26.65	26.29	26.41	2001463
2013-01-14	26.40	26.50	26.16	26.45	1973671
2013-01-15	26.20	26.47	26.15	26.41	2423950
2013-01-16	26.21	26.39	26.08	26.29	2124234
2013-01-17	26.42	27.20	26.40	27.09	3749300
2013-01-18	27.17	27.22	26.69	27.22	2379237
2013-01-22	27.20	27.22	26.69	27.08	3389497
2013-01-23	26.82	28.08	26.60	27.84	6672424
2013-01-24	27.85	28.45	27.83	28.38	4931128
2013-01-25	28.67	28.75	28.36	28.75	3042919
2013-01-28	28.79	28.84	28.41	28.68	2340203
2013-01-29	28.62	28.94	28.43	28.83	2123054
2013-01-30	28.82	29.39	28.64	28.72	2471921
2013-01-31	28.64	29.18	28.64	28.76	2792899
2013-02-01	29.04	29.15	28.80	28.89	2692741
2013-02-04	28.68	28.99	28.54	28.59	1505587
2013-02-05	28.75	28.99	28.67	28.84	1976486
2013-02-06	28.66	29.13	28.57	29.04	2090145
2013-02-07	29.08	29.22	28.52	28.93	1891915
2013-02-08	28.92	29.41	28.92	29.31	2412603
2013-02-11	29.32	29.58	29.11	29.56	2355215
2013-02-12	29.58	29.65	29.11	29.14	2170907
2013-02-13	29.21	29.75	29.21	29.40	1645650
2013-02-14	29.24	29.51	29.09	29.48	1856566
2013-02-15	29.45	29.75	29.28	29.39	2740360
2013-02-19	29.46	29.73	29.32	29.58	5241387
2013-02-20	29.52	29.70	29.14	29.22	2483651
2013-02-21	29.12	29.12	28.29	28.58	3385823
2013-02-22	28.69	29.15	28.69	29.14	2036353
2013-02-25	29.29	29.39	27.97	27.97	3546507
2013-02-26	28.11	28.25	27.71	28.06	2633602
2013-02-27	28.06	29.01	28.01	28.80	2148447
2013-02-28	28.85	29.24	28.83	28.85	2073548
2013-03-01	28.59	28.80	28.23	28.47	2529708
2013-03-04	28.33	28.71	28.17	28.64	2584897
2013-03-05	28.87	29.64	28.87	29.43	2426397
2013-03-06	29.52	29.99	29.52	29.82	2747550
2013-03-07	29.77	29.95	29.62	29.66	1983396
2013-03-08	29.89	30.46	29.82	30.40	2184991
2013-03-11	30.17	30.77	29.81	30.70	2190300
2013-03-12	30.59	30.93	30.45	30.66	2107857
2013-03-13	30.65	30.86	30.49	30.76	1665649
2013-03-14	30.83	31.19	30.81	31.15	3778258
2013-03-15	31.01	31.25	30.90	31.05	3950999
2013-03-18	30.69	31.10	30.24	30.92	1718838
2013-03-19	31.07	31.16	30.46	30.70	1600606
2013-03-20	30.94	31.30	30.78	31.21	1900058
2013-03-21	31.00	31.22	30.71	30.71	1396759
2013-03-22	30.91	31.11	30.65	30.75	2073054
2013-03-25	30.59	30.83	29.64	29.69	3216787
2013-03-26	29.98	30.08	29.69	29.86	1749473
2013-03-27	29.65	29.65	29.22	29.50	2036291
2013-03-28	29.59	29.86	29.38	29.81	1822179
2013-04-01	29.82	29.86	29.05	29.19	2355829
2013-04-02	29.34	29.52	28.57	28.77	2075861
2013-04-03	28.77	28.98	28.51	28.52	2350281
2013-04-04	28.58	28.81	28.46	28.79	1954668
2013-04-05	28.30	28.72	28.16	28.56	2930587
2013-04-08	28.53	28.97	28.43	28.97	1902034
2013-04-09	29.08	29.08	28.59	28.68	2203646
2013-04-10	28.74	29.29	28.74	29.14	2329309
2013-04-11	29.16	30.22	29.16	29.94	3814674
2013-04-12	29.78	29.86	29.54	29.81	2135037
2013-04-15	29.56	29.65	28.43	28.48	1803494
2013-04-16	28.79	29.46	28.77	29.35	4416133
2013-04-17	26.65	26.72	25.22	25.41	16627450
2013-04-18	26.07	26.30	25.60	25.76	6123089
2013-04-19	25.86	26.50	25.52	26.35	3735868
2013-04-22	26.41	26.41	25.50	25.78	3170481
2013-04-23	25.91	26.21	25.62	25.72	3938831
2013-04-24	25.79	26.05	25.53	25.76	4020236
2013-04-25	25.93	26.44	25.91	26.18	3909123
2013-04-26	26.02	26.15	25.54	26.06	5793957
2013-04-29	26.14	26.33	25.95	26.14	1815233
2013-04-30	25.96	26.12	25.63	25.75	2029714
2013-05-01	25.66	25.74	24.87	24.88	3942982
2013-05-02	25.02	25.66	24.91	25.57	6194992
2013-05-03	25.98	26.31	25.70	25.72	4083671
2013-05-06	25.72	26.78	25.68	26.76	4385231
2013-05-07	26.90	27.48	26.78	26.90	3450421
2013-05-08	26.86	26.88	26.55	26.73	1557107
2013-05-09	26.74	27.25	26.68	27.04	1813925
2013-05-10	27.02	27.13	26.69	27.13	1979117
2013-05-13	27.11	27.23	26.97	27.15	2538703
2013-05-14	27.16	27.35	27.07	27.32	2447814
2013-05-15	27.25	27.63	27.13	27.61	1590720
2013-05-16	27.49	27.81	27.42	27.60	3978475
2013-05-17	27.77	28.26	27.69	28.25	2526661
2013-05-20	28.12	28.29	28.04	28.20	2062319
2013-05-21	28.25	28.39	28.00	28.09	2186865
2013-05-22	28.12	28.42	27.25	27.28	3667915
2013-05-23	26.93	27.34	26.77	27.15	2916342
2013-05-24	27.00	27.66	26.71	27.51	2213510
2013-05-28	27.88	28.18	27.69	27.80	2359855
2013-05-29	27.54	27.59	26.91	26.94	2588347
2013-05-30	26.63	27.38	26.60	27.32	2804145
2013-05-31	27.15	27.57	26.96	26.96	3022003
2013-06-03	27.05	27.18	26.39	26.83	1694589
2013-06-04	26.76	27.09	26.30	26.46	3356287
2013-06-05	26.36	26.36	25.66	25.74	1682659
2013-06-06	25.75	26.47	25.67	26.47	2068213
2013-06-07	26.62	27.18	26.48	26.92	2628251
2013-06-10	26.96	27.28	26.82	26.91	2406167
2013-06-11	26.59	27.41	26.48	26.65	3465363
2013-06-12	26.92	26.98	25.99	26.12	3303497
2013-06-13	26.13	26.73	25.93	26.60	2252354
2013-06-14	26.56	26.86	26.38	26.50	2030924
2013-06-17	26.75	27.32	26.62	27.09	2608282
2013-06-18	27.16	27.32	26.90	27.18	2206265
2013-06-19	27.18	27.31	26.89	26.90	2477872
2013-06-20	26.56	26.56	26.08	26.09	3153097
2013-06-21	26.33	26.33	25.63	25.90	3895613
2013-06-24	25.60	25.62	25.08	25.27	2885483
2013-06-25	25.58	25.72	25.38	25.39	2618954
2013-06-26	25.68	25.92	25.52	25.77	1587476
2013-06-27	26.01	26.45	25.95	26.38	1063690
2013-06-28	26.22	26.34	26.02	26.05	3188418
2013-07-01	26.15	26.44	26.03	26.18	2042138
2013-07-02	26.11	26.30	25.53	25.62	1497360
2013-07-03	25.43	25.71	25.36	25.64	874942
2013-07-05	25.91	26.25	25.82	26.24	1223421
2013-07-08	26.37	26.71	26.16	26.31	4821777
2013-07-09	26.57	26.94	26.49	26.89	2763448
2013-07-10	26.89	27.35	26.82	27.28	2941916
2013-07-11	27.67	27.77	27.36	27.74	2750883
2013-07-12	27.68	27.97	27.35	27.64	2370559
2013-07-15	27.58	27.76	27.50	27.72	1796756
2013-07-16	27.69	27.93	27.61	27.73	3555892
2013-07-17	27.82	27.96	26.92	27.74	6252925
2013-07-18	27.77	28.44	27.72	28.27	4095211
2013-07-19	28.31	28.71	28.04	28.54	2745719
2013-07-22	28.75	29.25	28.66	28.96	3522965
2013-07-23	29.00	29.40	28.88	28.91	2991521
2013-07-24	29.02	29.09	27.87	27.92	3529692
2013-07-25	27.81	28.06	27.57	27.83	2800840
2013-07-26	27.63	27.76	27.41	27.59	1359816
2013-07-29	27.34	27.66	27.34	27.65	1577982
2013-07-30	27.76	27.86	27.53	27.67	2186779
2013-07-31	27.75	27.75	27.33	27.38	3025033
2013-08-01	27.69	28.61	27.68	28.60	3315255
2013-08-02	28.52	28.73	28.30	28.73	2650904
2013-08-05	28.65	29.13	28.62	28.98	3786145
2013-08-06	28.91	28.96	28.44	28.46	2124115
2013-08-07	28.34	28.50	27.99	28.17	1632019
2013-08-08	28.35	28.63	28.18	28.21	2446190
2013-08-09	28.18	28.34	27.92	28.00	1310671
2013-08-12	27.74	28.17	27.67	27.71	1745527
2013-08-13	27.82	28.90	27.79	28.76	3671531
2013-08-14	28.63	28.83	28.28	28.31	1812833
2013-08-15	27.96	28.08	27.73	27.86	2253215
2013-08-16	27.74	28.03	27.42	27.60	2292708
2013-08-19	27.45	27.53	27.14	27.25	2454313
2013-08-20	27.25	27.45	27.16	27.20	1418474
2013-08-21	27.14	27.60	27.04	27.26	2223392
2013-08-22	27.39	27.68	27.36	27.55	953647
2013-08-23	27.61	27.86	27.56	27.75	1326030
2013-08-26	27.85	28.10	27.57	27.61	1125697
2013-08-27	27.25	27.42	26.62	26.65	1648772
2013-08-28	26.63	26.90	26.54	26.81	1724857
2013-08-29	26.66	27.41	26.66	27.41	2296825
2013-08-30	27.49	27.49	26.86	26.94	1604122
2013-09-03	27.33	27.62	27.07	27.28	1460060
2013-09-04	27.21	27.60	27.07	27.55	2072039
2013-09-05	27.54	28.08	27.47	28.06	1783880
2013-09-06	28.14	28.44	27.70	28.17	1884294
2013-09-09	28.23	29.07	28.23	28.96	2614102
2013-09-10	29.13	29.81	29.10	29.50	3514767
2013-09-11	29.48	29.57	29.25	29.38	2008335
2013-09-12	29.39	29.41	28.29	28.43	4247457
2013-09-13	28.38	28.72	27.98	28.67	2593753
2013-09-16	29.06	29.23	28.86	29.05	1576899
2013-09-17	29.04	29.38	28.98	29.35	1559655
2013-09-18	29.33	29.48	28.96	29.31	1844617
2013-09-19	29.42	29.42	28.87	29.00	1770308
2013-09-20	29.00	29.04	28.47	28.47	2546540
2013-09-23	28.47	28.47	28.08	28.21	1858626
2013-09-24	28.32	28.86	28.20	28.28	4314154
2013-09-25	28.23	28.39	27.58	27.89	3448941
2013-09-26	27.87	27.96	27.63	27.94	2862175
2013-09-27	27.74	28.02	27.63	27.90	1377744
2013-09-30	27.47	27.86	27.34	27.61	1521744
2013-10-01	27.60	27.96	27.52	27.87	1755668
2013-10-02	27.67	27.67	27.25	27.63	1798033
2013-10-03	27.48	27.55	26.71	27.10	2552326
2013-10-04	27.05	27.13	26.79	27.12	1717643
2013-10-07	26.71	27.10	26.66	26.88	2090562
2013-10-08	26.89	27.22	26.56	26.60	2558170
2013-10-09	26.68	26.69	26.17	26.46	2923988
2013-10-10	26.82	27.29	26.74	27.26	1776992
2013-10-11	27.22	27.53	27.12	27.31	1655328
2013-10-14	27.04	27.38	26.93	27.29	1641664
2013-10-15	27.16	27.16	26.56	26.67	2121991
2013-10-16	26.88	27.13	26.51	27.06	2112812
2013-10-17	26.97	27.57	26.85	27.52	2613632
2013-10-18	26.75	28.50	26.55	28.25	6862833
2013-10-21	28.31	28.43	27.97	28.18	2959222
2013-10-22	28.27	28.63	28.19	28.41	2199421
2013-10-23	28.25	28.58	28.19	28.51	2717994
2013-10-24	28.53	29.06	28.53	29.04	2677175
2013-10-25	29.04	29.11	28.72	29.07	1792971
2013-10-28	29.01	29.09	28.85	29.04	1298756
2013-10-29	29.09	29.17	28.92	29.12	973348
2013-10-30	29.13	29.40	28.82	28.99	1407641
2013-10-31	28.91	29.06	28.62	28.79	1611332
2013-11-01	28.80	29.18	28.66	29.00	1948753
2013-11-04	29.07	29.53	29.06	29.46	1806312
2013-11-05	29.38	29.40	29.05	29.10	1655976
2013-11-06	29.23	29.47	29.10	29.45	1283977
2013-11-07	29.53	29.80	29.24	29.38	2702719
2013-11-08	29.36	30.29	29.36	30.28	3484042
2013-11-11	30.12	30.39	29.98	30.34	1556844
2013-11-12	30.22	30.74	30.19	30.67	2761747
2013-11-13	30.36	31.10	30.31	31.08	2134195
2013-11-14	31.02	31.18	30.45	30.67	2517833
2013-11-15	30.67	30.75	30.49	30.65	1434195
2013-11-18	30.76	31.10	30.56	30.67	1696550
2013-11-19	30.69	30.90	30.35	30.40	1895588
2013-11-20	30.46	31.06	30.37	30.51	3036549
2013-11-21	30.59	31.67	30.59	31.51	2836692
2013-11-22	31.50	32.07	31.47	31.98	2569819
2013-11-25	32.07	32.79	31.98	32.71	2955105
2013-11-26	32.76	33.08	32.56	32.77	2642675
2013-11-27	32.80	33.79	32.76	33.25	2352302
2013-11-29	33.26	33.45	33.05	33.23	1213092
2013-12-02	33.25	33.70	33.07	33.12	2501857
2013-12-03	33.03	33.34	32.29	32.63	3386297
2013-12-04	32.45	32.55	31.59	32.26	2988140
2013-12-05	31.57	32.52	31.54	32.30	1766571
2013-12-06	32.70	32.87	32.43	32.62	1400655
2013-12-09	32.65	32.84	32.31	32.41	1433160
2013-12-10	32.28	32.65	32.04	32.24	1352597
2013-12-11	32.22	32.30	31.47	31.59	1597195
2013-12-12	31.58	31.74	31.40	31.51	1401097
2013-12-13	31.59	31.81	31.33	31.46	1347811
2013-12-16	31.60	32.33	31.48	32.11	1933569
2013-12-17	32.16	32.24	31.76	32.10	1994807
2013-12-18	32.10	32.84	31.94	32.79	2419200
2013-12-19	32.55	32.76	32.42	32.57	1456654
2013-12-20	32.71	37.43	32.66	37.29	12720341
2013-12-23	36.38	36.86	35.65	36.38	6549294
2013-12-24	36.03	36.65	35.86	36.00	1474354
2013-12-26	36.32	36.69	36.08	36.20	1609168
2013-12-27	36.34	37.15	36.14	36.61	3797789
2013-12-30	36.64	36.70	36.19	36.43	1404156
2013-12-31	36.57	36.94	36.48	36.76	1238890
2014-01-02	36.75	36.75	36.19	36.29	1467225
2014-01-03	36.34	36.94	35.89	36.31	2379909
2014-01-06	36.50	36.78	36.16	36.16	3898798
2014-01-07	35.50	36.06	35.21	35.76	3002626
2014-01-08	35.84	36.05	35.52	35.78	1961658
2014-01-09	35.99	36.10	35.60	35.82	1224465
2014-01-10	35.84	36.00	35.53	35.67	1523646
2014-01-13	35.46	35.61	34.66	34.75	2817427
2014-01-14	34.73	35.27	34.70	35.20	2211965
2014-01-15	35.24	35.81	35.03	35.61	2034514
2014-01-16	35.51	35.79	35.41	35.65	1772141
2014-01-17	35.56	36.24	35.51	36.10	3247039
2014-01-21	36.47	36.49	35.68	36.10	4928697
2014-01-22	36.59	39.24	36.59	38.00	6858035
2014-01-23	37.72	38.09	37.46	37.79	3567753
2014-01-24	37.29	37.39	36.31	36.41	3309570
2014-01-27	36.49	37.21	35.92	36.77	3276602
2014-01-28	36.89	37.11	36.55	36.83	2213378
2014-01-29	36.35	36.75	35.96	36.10	2257735
2014-01-30	36.56	36.87	36.15	36.39	1699212
2014-01-31	35.71	35.88	35.44	35.50	4006628
2014-02-03	35.56	35.76	34.21	34.28	3191260
2014-02-04	34.37	35.25	33.82	35.10	2256921
2014-02-05	34.68	35.14	34.15	34.83	1696121
2014-02-06	34.44	35.36	34.44	35.27	1025204
2014-02-07	35.39	36.01	35.36	35.82	1686376
2014-02-10	35.74	35.85	35.13	35.22	2044702
2014-02-11	35.25	36.16	35.25	36.15	1779134
2014-02-12	36.15	36.99	36.15	36.83	2073497
2014-02-13	36.46	36.88	36.19	36.84	933137
2014-02-14	36.77	37.38	36.47	37.33	1112024
2014-02-18	37.48	37.88	37.34	37.83	1791150
2014-02-19	37.56	37.87	37.17	37.27	1872107
2014-02-20	37.36	38.56	37.32	38.53	2668011
2014-02-21	38.24	38.54	38.03	38.31	3999544
2014-02-24	38.46	39.58	38.41	39.19	2463683
2014-02-25	39.14	39.36	38.79	38.80	2288653
2014-02-26	38.93	39.30	38.71	38.80	2512656
2014-02-27	38.87	39.93	38.86	39.89	2595986
2014-02-28	39.90	40.08	39.27	39.70	1915577
2014-03-03	39.10	39.35	38.70	39.11	1239556
2014-03-04	39.67	40.12	39.66	39.89	1436729
2014-03-05	39.95	40.38	39.70	39.97	1561272
2014-03-06	40.05	40.40	39.99	40.11	1261559
2014-03-07	40.35	40.55	39.72	40.18	1656817
2014-03-10	39.93	39.93	38.97	39.63	2607620
2014-03-11	39.66	39.79	39.06	39.22	1848904
2014-03-12	38.83	39.06	38.57	38.79	1599560
2014-03-13	38.99	39.13	37.60	37.82	1966149
2014-03-14	37.79	38.25	37.70	37.75	1340914
2014-03-17	38.18	38.78	38.13	38.40	1509019
2014-03-18	38.41	38.88	38.38	38.79	1052894
2014-03-19	38.98	39.32	38.23	38.56	1685062
2014-03-20	38.56	38.84	38.31	38.47	1245404
2014-03-21	38.85	39.05	38.20	38.41	3761560
2014-03-24	38.56	38.57	37.45	37.89	2312476
2014-03-25	38.24	39.11	38.15	38.90	2743539
2014-03-26	39.06	39.14	37.99	38.02	1974013
2014-03-27	37.97	38.09	37.50	37.78	1091939
2014-03-28	37.93	38.76	37.93	38.53	808925
2014-03-31	38.84	39.42	38.79	39.29	1093752
2014-04-01	39.45	39.92	39.36	39.89	1201851
2014-04-02	40.45	40.55	40.08	40.43	1559586
2014-04-03	40.42	40.65	39.71	40.10	1622235
2014-04-04	40.48	40.66	38.94	39.08	1357155
2014-04-07	39.01	39.29	37.95	38.22	2076335
2014-04-08	38.29	38.59	38.02	38.17	2223024
2014-04-09	38.49	39.30	38.21	39.29	1122797
2014-04-10	39.28	39.28	37.96	37.97	1892544
2014-04-11	37.69	37.69	36.93	36.96	2172730
2014-04-14	37.40	37.78	36.93	37.37	1151192
2014-04-15	37.47	37.87	36.76	37.71	1029903
2014-04-16	38.19	38.93	37.91	38.89	2052358
2014-04-17	38.96	39.82	38.79	39.54	1739708
2014-04-21	39.60	39.69	39.24	39.44	1478194
2014-04-22	39.57	40.27	39.57	40.06	2171916
2014-04-23	40.10	40.38	40.02	40.15	1363647
2014-04-24	40.74	40.74	39.39	39.73	1878834
2014-04-25	39.65	39.65	39.00	39.26	1042265
2014-04-28	39.53	39.79	38.64	39.26	1684497
2014-04-29	39.54	40.01	39.39	39.99	1474633
2014-04-30	39.87	40.90	39.64	40.90	3069284
2014-05-01	38.82	40.15	38.50	38.98	5341595
2014-05-02	39.07	39.73	38.85	39.05	2616160
2014-05-05	39.51	39.53	38.68	39.38	1743548
2014-05-06	39.21	39.32	38.92	38.95	1552001
2014-05-07	39.00	39.15	38.52	38.95	1455690
2014-05-08	38.94	39.59	38.67	38.70	2050190
2014-05-09	38.67	38.78	38.23	38.46	1732264
2014-05-12	38.73	39.97	38.63	39.86	2834097
2014-05-13	40.00	40.37	39.85	39.99	1626249
2014-05-14	39.99	39.99	39.46	39.70	1126532
2014-05-15	39.48	39.62	38.94	39.17	1906898
2014-05-16	39.14	39.25	38.57	39.22	1709424
2014-05-19	39.05	39.64	38.94	39.25	1651790
2014-05-20	39.20	39.27	37.92	38.09	2790248
2014-05-21	38.20	38.60	37.93	38.10	2515317
2014-05-22	38.15	38.35	37.97	38.08	2151135
2014-05-23	38.32	38.89	38.20	38.78	1472869
2014-05-27	38.87	39.06	38.76	39.01	672525
2014-05-28	39.09	39.43	39.03	39.09	1047758
2014-05-29	39.20	39.38	38.95	39.27	816297
2014-05-30	39.15	39.27	38.90	39.22	1062319
2014-06-02	39.21	39.41	38.93	39.27	1042390
2014-06-03	39.20	39.50	38.81	39.24	743697
2014-06-04	39.06	39.27	38.93	39.16	504670
2014-06-05	39.26	39.62	39.19	39.58	2064301
2014-06-06	39.72	40.32	39.72	40.18	1297760
2014-06-09	40.24	41.15	40.19	40.93	1512994
2014-06-10	40.73	40.88	40.33	40.78	1048921
2014-06-11	40.55	40.61	40.10	40.19	895309
2014-06-12	40.05	40.08	39.25	39.38	1047216
2014-06-13	39.38	39.64	39.06	39.40	922831
2014-06-16	39.32	39.38	38.91	39.35	957409
2014-06-17	39.35	39.76	39.12	39.56	896086
2014-06-18	39.58	39.83	39.20	39.69	991881
2014-06-19	39.65	39.90	39.24	39.49	1003165
2014-06-20	39.69	40.00	39.64	39.72	1769324
2014-06-23	39.76	39.77	38.98	39.18	1045560
2014-06-24	39.13	39.18	37.83	37.85	2750491
2014-06-25	37.75	38.16	37.57	38.05	2086027
2014-06-26	38.17	38.27	37.54	38.05	1021002
2014-06-27	37.96	38.85	37.89	38.81	1752399
2014-06-30	38.65	38.73	38.21	38.29	1446557
2014-07-01	38.39	39.03	38.29	38.48	1369939
2014-07-02	38.43	38.69	38.10	38.17	1573713
2014-07-03	38.39	38.46	38.25	38.33	1361806
2014-07-07	38.31	38.31	37.54	37.71	1666642
2014-07-08	37.70	37.94	37.14	37.18	1878509
2014-07-09	37.46	37.60	37.19	37.34	1603459
2014-07-10	36.98	37.59	36.61	37.34	2082487
2014-07-11	37.29	37.90	37.22	37.89	1571437
2014-07-14	38.13	38.57	38.03	38.56	1661426
2014-07-15	38.52	39.18	38.10	38.37	2126161
2014-07-16	39.70	40.25	38.73	39.00	3327884
2014-07-17	38.83	39.35	38.32	38.32	2402148
2014-07-18	38.51	38.88	38.48	38.76	3189127
2014-07-21	38.68	38.98	38.18	38.81	2365091
2014-07-22	39.22	39.27	38.87	38.89	1972220
2014-07-23	38.84	38.93	38.02	38.20	2797305
2014-07-24	38.32	38.53	37.95	37.99	1909769
2014-07-25	37.86	38.00	37.55	37.63	2119663
2014-07-28	37.63	37.68	36.95	37.01	2398760
2014-07-29	37.06	37.24	36.66	36.70	1824060
2014-07-30	36.93	37.16	36.55	36.88	1653453
2014-07-31	36.58	36.78	36.29	36.37	2123882
2014-08-01	36.19	36.66	35.82	36.20	1737490
2014-08-04	36.25	36.34	35.78	36.24	1404575
2014-08-05	36.05	36.91	36.02	36.53	2155013
2014-08-06	36.18	36.48	35.89	36.16	1389552
2014-08-07	36.38	36.65	36.10	36.15	1247765
2014-08-08	36.18	37.32	36.12	37.31	1554380
2014-08-11	37.53	37.99	37.47	37.80	1958723
2014-08-12	37.79	38.19	37.46	37.57	1658657
2014-08-13	37.76	38.43	37.75	38.22	1417245
2014-08-14	38.25	38.33	37.60	37.74	2308280
2014-08-15	37.95	38.04	37.06	37.49	1767004
2014-08-18	37.92	38.08	37.74	37.97	1414505
2014-08-19	38.04	38.30	37.80	38.29	1788019
2014-08-20	38.31	38.97	38.25	38.94	1346478
2014-08-21	38.92	39.09	38.59	39.03	1778299
2014-08-22	38.98	39.14	38.71	38.85	1228761
2014-08-25	39.06	39.20	38.88	38.93	1581916
2014-08-26	38.91	39.15	38.73	38.76	746216
2014-08-27	38.72	38.85	38.33	38.50	797448
2014-08-28	38.22	38.26	37.89	38.01	1519423
2014-08-29	38.06	38.23	37.90	38.00	1129491
2014-09-02	38.09	38.54	38.01	38.43	1364657
2014-09-03	38.58	38.77	37.90	38.02	1067753
2014-09-04	38.02	38.40	37.60	37.72	1251086
2014-09-05	37.74	38.37	37.44	38.34	1652547
2014-09-08	38.30	38.38	37.94	38.05	820161
2014-09-09	38.07	38.16	37.29	37.42	2137226
2014-09-10	37.49	37.89	37.20	37.80	2146170
2014-09-11	37.53	37.76	37.32	37.49	1521044
2014-09-12	37.37	37.42	36.34	36.46	2690110
2014-09-15	36.42	36.49	35.93	36.36	1862653
2014-09-16	36.43	37.09	36.22	36.92	1603224
2014-09-17	36.95	37.05	36.53	36.78	1817386
2014-09-18	36.91	36.94	36.61	36.74	1224173
2014-09-19	36.93	37.07	36.59	36.81	2510614
2014-09-22	36.65	36.70	36.26	36.45	2504033
2014-09-23	36.26	36.54	36.05	36.11	1488402
2014-09-24	36.10	36.44	35.94	36.14	1831887
2014-09-25	36.02	36.02	35.54	35.54	1766282
2014-09-26	36.02	36.85	35.82	36.71	2745919
2014-09-29	36.37	36.86	36.24	36.36	1531599
2014-09-30	36.45	36.57	35.81	35.99	1455814
2014-10-01	35.92	35.94	35.31	35.48	1648819
2014-10-02	35.35	35.49	34.72	35.38	1565276
2014-10-03	35.70	36.14	35.56	35.89	1628731
2014-10-06	36.00	36.13	35.34	35.40	979989
2014-10-07	35.02	35.07	34.17	34.19	1777926
2014-10-08	34.11	34.73	33.84	34.72	2532333
2014-10-09	34.66	34.67	33.44	33.51	1685480
2014-10-10	33.52	33.95	33.03	33.19	2608355
2014-10-13	33.19	33.69	32.22	32.28	2012051
2014-10-14	32.60	34.13	32.59	33.83	2972465
2014-10-15	33.26	33.97	32.82	33.75	3170831
2014-10-16	32.94	34.05	32.67	33.66	2856716
2014-10-17	36.26	38.54	36.24	36.65	9532061
2014-10-20	36.65	36.85	36.19	36.45	3137191
2014-10-21	37.04	37.62	36.92	37.54	3422303
2014-10-22	37.59	37.63	36.59	36.60	2076361
2014-10-23	37.31	38.54	37.29	38.16	2946633
2014-10-24	38.24	38.80	37.88	38.76	2027964
2014-10-27	38.63	38.93	38.28	38.89	1299491
2014-10-28	39.00	40.49	38.89	40.49	2572140
2014-10-29	40.49	40.69	40.27	40.66	2836115
2014-10-30	40.44	41.25	40.30	41.07	3301219
2014-10-31	41.68	41.87	41.40	41.53	2454586
2014-11-03	41.53	41.84	41.31	41.41	1380290
2014-11-04	41.38	41.78	41.13	41.37	1228160
2014-11-05	41.71	42.19	41.46	42.05	1895422
2014-11-06	42.09	42.37	41.86	42.23	1311222
2014-11-07	42.23	42.30	41.56	41.89	2450297
2014-11-10	41.91	42.15	41.80	42.09	1483881
2014-11-11	42.00	42.22	41.62	41.80	1302461
2014-11-12	41.41	42.20	41.41	42.09	1476366
2014-11-13	42.10	42.50	42.09	42.44	578576
2014-11-14	41.99	42.10	41.68	41.74	1784179
2014-11-17	41.74	41.92	41.56	41.80	2059388
2014-11-18	41.90	42.68	41.76	42.45	1446354
2014-11-19	42.38	42.89	42.22	42.83	1752437
2014-11-20	42.70	43.24	42.52	42.99	1703530
2014-11-21	43.55	43.90	43.47	43.58	2245622
2014-11-24	43.88	44.32	43.69	44.23	2033359
2014-11-25	44.34	44.47	43.63	43.69	2782701
2014-11-26	43.65	43.80	43.23	43.29	1333831
2014-11-28	43.45	43.52	43.19	43.32	858458
2014-12-01	42.98	42.99	42.32	42.53	1408247
2014-12-02	42.55	42.84	41.94	42.16	3351655
2014-12-03	42.25	43.32	42.06	43.22	4358926
2014-12-04	43.30	43.42	42.36	42.47	1592571
2014-12-05	42.53	42.86	42.24	42.32	1315833
2014-12-08	42.33	42.53	41.40	41.61	1271311
2014-12-09	41.02	42.05	40.90	41.84	2163752
2014-12-10	41.80	41.82	40.49	40.52	1545210
2014-12-11	40.65	41.25	40.51	40.59	1843943
2014-12-12	40.15	40.21	39.30	39.33	2171717
2014-12-15	39.62	39.91	39.20	39.67	1791761
2014-12-16	39.60	40.56	39.45	39.49	2012088
2014-12-17	39.51	40.78	39.20	40.65	2352873
2014-12-18	41.37	42.01	41.35	41.99	1909294
2014-12-19	42.03	42.94	41.87	42.71	4037721
2014-12-22	42.74	43.00	42.53	42.90	1392361
2014-12-23	43.05	43.57	43.00	43.28	1492056
2014-12-24	43.41	43.41	42.96	43.00	795356
2014-12-26	43.32	43.39	43.04	43.05	362777
2014-12-29	42.86	43.22	42.71	43.10	977116
2014-12-30	42.91	43.08	42.69	42.69	755488
2014-12-31	42.71	43.05	42.10	42.11	899828
2015-01-02	42.35	42.55	41.70	42.17	992899
2015-01-05	41.82	42.18	41.09	41.36	1284875
2015-01-06	41.52	42.05	40.97	41.18	2530547
2015-01-07	41.64	41.90	41.27	41.45	2543749
2015-01-08	41.86	43.33	41.85	43.32	2938667
2015-01-09	43.42	43.43	42.44	42.58	1323713
2015-01-12	42.56	42.72	41.59	42.14	1180459
2015-01-13	42.58	43.24	41.80	42.43	1339752
2015-01-14	41.69	42.41	41.59	42.19	1426302
2015-01-15	42.49	42.71	41.90	42.33	3081759
2015-01-16	42.17	42.91	41.87	42.87	2073187
2015-01-20	43.13	43.35	41.97	42.56	1627246
2015-01-21	42.50	42.93	42.17	42.46	1208489
2015-01-22	42.85	43.69	42.44	43.46	1837876
2015-01-23	43.39	43.39	42.36	42.37	2337525
2015-01-26	42.28	42.74	42.10	42.45	1655347
2015-01-27	41.71	41.83	41.22	41.37	4287416
2015-01-28	41.88	43.86	41.79	41.99	4589820
2015-01-29	41.99	42.83	40.95	42.56	4937057
2015-01-30	42.80	43.26	42.51	42.56	4115765
2015-02-02	42.85	43.16	42.23	43.09	2651503
2015-02-03	43.40	43.69	43.02	43.38	2465788
2015-02-04	43.27	43.70	42.93	43.11	1699157
2015-02-05	43.20	43.67	43.04	43.54	1677515
2015-02-06	43.62	44.00	43.38	43.55	2630122
2015-02-09	43.25	43.76	43.11	43.22	1356856
2015-02-10	43.49	43.73	43.16	43.58	1581474
2015-02-11	43.54	43.75	42.93	43.17	1237899
2015-02-12	43.42	44.20	43.15	44.19	1333498
2015-02-13	44.16	44.69	44.11	44.68	1760288
2015-02-17	44.72	44.80	43.96	44.10	1154761
2015-02-18	43.92	44.43	43.75	44.32	1176284
2015-02-19	44.25	44.88	44.12	44.79	923882
2015-02-20	44.73	45.06	44.25	44.99	999699
2015-02-23	44.72	44.95	44.61	44.91	1224091
2015-02-24	44.82	45.61	44.80	45.33	1188261
2015-02-25	45.30	45.30	44.67	44.97	1911502
2015-02-26	44.94	44.94	43.84	44.21	2004352
2015-02-27	44.25	44.51	44.09	44.31	1290116
2015-03-02	44.30	44.92	44.22	44.44	2606217
2015-03-03	44.22	44.42	43.66	43.88	1214829
2015-03-04	43.77	43.91	43.50	43.64	954064
2015-03-05	43.69	44.02	43.58	44.01	1315828
2015-03-06	44.37	45.27	44.10	44.78	3657323
2015-03-09	44.78	44.90	44.29	44.29	1406658
2015-03-10	43.56	43.68	42.97	42.97	1782117
2015-03-11	43.03	43.27	42.45	42.60	1813444
2015-03-12	42.81	43.42	42.70	43.37	1387798
2015-03-13	43.32	43.64	42.64	42.80	1603765
2015-03-16	43.12	43.90	43.08	43.88	1593881
2015-03-17	43.61	43.85	43.47	43.79	1010378
2015-03-18	43.65	44.87	43.50	44.65	1625579
2015-03-19	44.37	44.64	44.07	44.39	1978407
2015-03-20	44.50	45.16	44.49	44.99	1970463
2015-03-23	45.26	45.31	44.61	44.61	1334249
2015-03-24	44.53	45.16	44.14	45.08	2615049
2015-03-25	45.14	45.25	44.32	44.33	3444096
2015-03-26	44.01	44.13	43.42	44.00	1352415
2015-03-27	43.99	44.26	43.67	44.19	1205906
2015-03-30	44.40	45.17	44.28	45.07	1302973
2015-03-31	44.63	44.85	44.14	44.33	1399052
2015-04-01	44.12	44.95	43.46	44.80	1951903
2015-04-02	44.71	45.42	44.61	44.94	1963014
2015-04-06	44.76	46.15	44.72	46.10	2787751
2015-04-07	46.05	46.29	45.72	45.77	1887897
2015-04-08	45.74	46.03	45.50	45.85	1199271
2015-04-09	45.85	46.17	45.42	45.81	981771
2015-04-10	45.95	46.24	45.71	46.12	1317867
2015-04-13	45.96	46.32	45.61	45.72	982013
2015-04-14	45.66	45.74	45.40	45.61	1471579
2015-04-15	45.89	46.25	45.64	45.91	1029074
2015-04-16	45.65	46.17	45.21	46.11	1777337
2015-04-17	45.69	45.80	44.67	44.81	1645321
2015-04-20	45.04	45.49	44.91	45.45	1559391
2015-04-21	45.52	45.57	44.63	44.66	1539887
2015-04-22	44.67	44.78	44.11	44.71	1535091
2015-04-23	44.46	44.89	44.18	44.72	1493356
2015-04-24	44.72	44.72	44.10	44.21	1238926
2015-04-27	44.42	44.42	43.66	43.67	2297668
2015-04-28	43.32	44.67	42.97	44.36	5609053
2015-04-29	44.21	44.70	44.05	44.16	3505941
2015-04-30	43.87	44.39	43.70	43.98	2174634
2015-05-01	44.07	44.59	43.91	44.41	2217866
2015-05-04	44.48	44.91	44.34	44.60	1616376
2015-05-05	44.55	44.88	44.22	44.40	2538578
2015-05-06	44.60	44.91	44.34	44.61	2075654
2015-05-07	44.43	44.90	44.25	44.68	1955578
2015-05-08	45.21	45.45	45.00	45.19	1781508
2015-05-11	45.10	45.58	45.04	45.40	1563936
2015-05-12	45.20	45.67	44.80	45.52	1675905
2015-05-13	45.62	46.04	45.45	45.89	1668365
2015-05-14	46.27	46.88	46.09	46.86	2065352
2015-05-15	46.84	46.93	46.38	46.62	1413447
2015-05-18	46.54	46.76	46.24	46.66	1159365
2015-05-19	46.71	46.79	46.24	46.29	839429
2015-05-20	46.29	46.68	46.25	46.47	1047056
2015-05-21	46.63	46.81	46.48	46.51	751689
2015-05-22	46.48	46.64	46.16	46.35	840733
2015-05-26	46.17	46.35	45.21	45.70	1678107
2015-05-27	45.73	46.06	45.63	45.94	868447
2015-05-28	45.94	45.97	45.61	45.95	793993
2015-05-29	45.85	45.99	45.16	45.22	1060909
2015-06-01	45.30	45.45	44.90	45.15	655447
2015-06-02	44.89	45.33	44.89	45.15	695090
2015-06-03	45.30	45.70	45.08	45.36	470123
2015-06-04	45.00	45.14	44.48	44.53	968528
2015-06-05	44.37	44.84	44.16	44.76	760063
2015-06-08	44.75	44.92	44.53	44.74	1153224
2015-06-09	44.77	44.91	44.51	44.55	1127022
2015-06-10	44.80	46.09	44.59	46.06	2081416
2015-06-11	46.04	46.51	45.86	46.15	1537456
2015-06-12	45.85	46.06	45.71	45.96	1349066
2015-06-15	45.51	45.80	45.27	45.51	1263463
2015-06-16	45.38	46.10	45.29	45.91	1153117
2015-06-17	46.05	46.35	45.46	45.92	1521709
2015-06-18	46.15	46.59	45.86	46.47	1146513
2015-06-19	46.28	46.49	46.03	46.14	1903791
2015-06-22	46.43	46.49	46.00	46.27	1069183
2015-06-23	46.24	46.40	45.87	46.05	1175361
2015-06-24	46.01	46.11	45.70	45.92	1874818
2015-06-25	46.02	46.07	45.59	45.67	1367251
2015-06-26	45.85	45.88	45.53	45.63	2106362
2015-06-29	45.30	45.73	44.51	44.54	1198687
2015-06-30	45.05	45.23	44.58	44.63	1371100
2015-07-01	44.98	45.19	44.56	44.71	774840
2015-07-02	44.90	44.94	44.31	44.49	875710
2015-07-06	44.04	44.54	43.79	44.36	987014
2015-07-07	44.31	44.31	43.39	44.21	1700477
2015-07-08	43.87	43.93	42.96	42.96	1369688
2015-07-09	43.92	44.37	43.61	43.69	1777030
2015-07-10	44.38	44.41	43.34	43.68	2126354
2015-07-13	44.12	44.29	43.66	44.25	1574894
2015-07-14	44.83	44.98	44.03	44.33	1242646
2015-07-15	44.20	44.35	43.33	43.49	2068721
2015-07-16	43.89	44.33	43.73	44.03	1046600
2015-07-17	43.81	44.04	43.53	43.81	657800
2015-07-20	43.79	43.99	43.55	43.73	1304113
2015-07-21	43.60	43.73	42.65	43.06	1446545
2015-07-22	42.79	42.99	41.22	42.05	4441424
2015-07-23	42.17	42.52	41.66	41.69	1621158
2015-07-24	41.60	41.84	41.05	41.11	1975744
2015-07-27	40.98	40.98	40.47	40.53	2316324
2015-07-28	41.64	43.15	41.04	42.87	6112763
2015-07-29	43.04	44.10	42.69	44.00	4194926
2015-07-30	43.69	44.39	43.59	44.18	2544090
2015-07-31	44.45	44.45	43.59	43.70	3294945
2015-08-03	43.66	43.68	43.10	43.24	2274838
2015-08-04	43.27	43.67	43.01	43.14	1294844
2015-08-05	43.40	43.82	43.14	43.26	1093012
2015-08-06	43.34	43.38	42.57	42.91	2206468
2015-08-07	42.77	42.93	42.31	42.45	1147173
2015-08-10	43.02	43.94	42.90	43.85	1256193
2015-08-11	43.00	43.51	42.70	42.96	1337423
2015-08-12	42.30	42.61	41.72	42.53	1532615
2015-08-13	42.46	43.16	42.28	42.97	1023082
2015-08-14	42.95	43.91	42.83	43.57	1852571
2015-08-17	43.52	43.88	42.90	43.71	1026333
2015-08-18	43.53	43.88	43.23	43.69	934843
2015-08-19	43.24	43.82	42.88	43.40	1277619
2015-08-20	43.04	43.45	41.71	41.73	1801574
2015-08-21	41.01	41.16	39.76	39.76	3268081
2015-08-24	36.06	40.00	32.20	38.39	3384624
2015-08-25	39.43	40.63	36.95	37.00	3079674
2015-08-26	37.99	38.08	36.69	38.00	3328565
2015-08-27	38.54	39.45	38.01	39.41	2969602
2015-08-28	39.25	39.82	39.06	39.71	2140027
2015-08-31	39.56	39.64	38.75	38.80	2002177
2015-09-01	37.93	38.92	36.81	37.17	2864944
2015-09-02	38.57	38.99	38.01	38.58	3033422
2015-09-03	38.71	39.43	38.61	38.80	2126607
2015-09-04	38.20	38.92	37.90	38.65	2667668
2015-09-08	39.43	40.53	39.26	40.26	4031017
2015-09-09	40.66	41.19	40.20	40.27	3712415
2015-09-10	40.33	40.57	39.94	40.38	1797663
2015-09-11	40.24	40.53	40.00	40.51	1208020
2015-09-14	40.45	40.54	40.17	40.32	1623993
2015-09-15	40.52	41.17	40.25	40.93	1918169
2015-09-16	40.92	41.28	40.35	41.22	1996119
2015-09-17	41.20	41.48	40.55	40.67	1732729
2015-09-18	40.19	40.19	39.43	39.58	3998541
2015-09-21	39.68	40.10	39.38	39.56	1950729
2015-09-22	38.49	38.97	35.92	38.53	2819132
2015-09-23	38.70	38.75	37.94	38.08	1633308
2015-09-24	37.57	38.51	37.27	38.28	3002611
2015-09-25	38.75	38.99	38.01	38.27	1829721
2015-09-28	37.57	38.83	37.40	37.49	1707794
2015-09-29	37.43	38.24	37.14	37.43	2214865
2015-09-30	37.95	38.24	37.18	37.64	2270268
2015-10-01	37.59	38.18	37.32	38.09	2744960
2015-10-02	37.15	38.53	37.15	38.43	2260029
2015-10-05	38.84	39.47	38.62	39.37	2476438
2015-10-06	39.28	39.85	39.26	39.56	1451158
2015-10-07	39.79	40.63	39.58	40.22	1364150
2015-10-08	39.84	41.20	39.50	41.10	1274646
2015-10-09	41.15	41.57	40.88	41.26	1205227
2015-10-12	41.23	41.27	40.75	41.21	950946
2015-10-13	40.80	41.08	40.54	40.68	1504052
2015-10-14	40.56	40.90	39.96	40.08	1821305
2015-10-15	40.32	40.39	39.46	39.85	2623735
2015-10-16	40.03	40.12	38.68	39.09	3028586
2015-10-19	38.82	38.96	38.34	38.51	2754569
2015-10-20	38.41	39.07	38.18	38.80	5133487
2015-10-21	39.08	39.15	38.50	38.59	2884805
2015-10-22	38.76	39.64	38.62	39.17	3603618
2015-10-23	39.40	39.67	38.78	39.03	3279238
2015-10-26	38.98	39.15	38.31	38.82	3742560
2015-10-27	40.50	40.77	39.79	40.43	5072928
2015-10-28	40.45	42.02	40.37	41.98	4275801
2015-10-29	41.60	42.06	41.03	41.83	2421089
2015-10-30	42.04	42.67	41.35	42.17	2503481
2015-11-02	42.37	42.92	42.17	42.86	1341687
2015-11-03	42.68	42.83	42.02	42.05	1834779
2015-11-04	42.15	42.41	41.76	41.86	1420670
2015-11-05	41.86	42.47	41.59	41.97	1270433
2015-11-06	41.87	42.21	41.49	41.98	1190750
2015-11-09	41.81	41.83	40.94	41.21	1587725
2015-11-10	41.14	41.25	40.44	41.10	2074085
2015-11-11	41.21	41.40	40.92	41.18	1004690
2015-11-12	40.71	41.35	40.67	40.90	1460443
2015-11-13	40.83	41.25	40.72	41.01	1869842
2015-11-16	40.93	42.47	40.93	42.44	2871451
2015-11-17	42.68	43.11	41.71	41.79	2926627
2015-11-18	41.85	42.64	41.81	42.59	1352869
2015-11-19	42.82	43.34	42.64	43.32	2609617
2015-11-20	43.46	43.83	43.38	43.62	3056504
2015-11-23	43.44	43.93	43.29	43.41	1992798
2015-11-24	43.10	43.52	43.10	43.18	1303491
2015-11-25	43.21	43.49	43.07	43.33	922208
2015-11-27	43.29	43.37	43.00	43.24	347645
2015-11-30	43.15	43.36	42.62	42.67	1242201
2015-12-01	42.82	43.30	42.61	42.72	1136429
2015-12-02	42.63	43.24	41.66	41.74	1414989
2015-12-03	41.86	41.97	40.92	41.17	1232935
2015-12-04	41.25	42.17	41.07	42.08	1463202
2015-12-07	41.93	42.07	41.73	41.90	1044733
2015-12-08	41.55	41.81	40.98	41.18	1349315
2015-12-09	41.22	42.40	40.96	41.47	1630339
2015-12-10	41.55	41.90	41.33	41.60	1157659
2015-12-11	40.92	41.34	40.78	40.86	1540334
2015-12-14	40.82	41.34	40.45	41.25	2480575
2015-12-15	41.59	41.85	41.25	41.37	1428568
2015-12-16	42.28	42.80	41.72	42.61	1560969
2015-12-17	42.60	42.61	41.42	41.42	1379728
2015-12-18	41.08	41.35	40.93	41.01	2360746
2015-12-21	41.24	41.92	41.03	41.31	1704424
2015-12-22	41.63	42.19	41.35	42.07	944926
2015-12-23	42.33	42.84	42.10	42.78	1323407
2015-12-24	42.66	42.81	42.55	42.69	528018
2015-12-28	42.59	42.67	42.26	42.56	1067211
2015-12-29	42.81	43.31	42.55	42.98	1280151
2015-12-30	42.83	43.08	42.01	42.45	1172929
2015-12-31	42.31	42.38	41.89	42.01	1021732
2016-01-04	41.34	41.52	40.79	41.50	1658237
2016-01-05	41.50	41.74	41.02	41.60	1514403
2016-01-06	40.92	41.03	39.94	40.35	2258047
2016-01-07	39.38	40.14	39.32	39.52	2192941
2016-01-08	39.68	39.94	38.99	39.07	3436008
2016-01-11	39.19	39.26	38.50	38.89	2132753
2016-01-12	39.25	39.30	38.50	39.08	2636649
2016-01-13	39.29	39.34	37.90	37.95	1663539
2016-01-14	38.00	38.40	36.99	37.96	2074363
2016-01-15	36.92	37.49	36.88	37.35	3117120
2016-01-19	37.88	37.88	36.60	36.80	2700052
2016-01-20	36.34	36.56	34.72	36.36	4544851
2016-01-21	36.49	37.05	36.22	36.51	1599429
2016-01-22	37.00	37.46	36.77	37.45	1803348
2016-01-25	37.40	37.48	36.75	36.83	2372208
2016-01-26	36.98	37.81	36.89	37.73	2377591
2016-01-27	33.82	35.40	32.47	32.69	10571002
2016-01-28	32.82	34.20	32.43	33.59	5747999
2016-01-29	33.60	34.64	33.60	34.22	4391534
2016-02-01	33.87	33.94	33.06	33.19	3918277
2016-02-02	32.70	32.79	31.52	31.76	4950937
2016-02-03	32.10	32.49	30.94	32.28	3911508
2016-02-04	32.30	33.24	32.18	32.30	2960396
2016-02-05	32.18	32.68	31.90	32.30	2420720
2016-02-08	31.84	32.65	31.68	32.48	3849008
2016-02-09	31.90	32.82	31.63	32.03	2762191
2016-02-10	32.06	32.71	31.91	32.00	2397614
2016-02-11	31.72	32.14	30.69	31.11	3335604
2016-02-12	31.32	32.20	31.04	32.08	2323887
2016-02-16	32.56	32.97	32.17	32.84	1650404
2016-02-17	33.25	33.66	33.00	33.30	1954504
2016-02-18	33.18	33.94	32.75	33.75	3048500
2016-02-19	33.61	33.71	33.20	33.28	2072141
2016-02-22	33.70	34.26	33.64	34.16	1639592
2016-02-23	33.87	34.15	33.60	33.89	1791162
2016-02-24	33.36	34.02	33.12	34.00	1454812
2016-02-25	34.03	34.54	33.92	34.51	1534444
2016-02-26	34.69	34.96	34.40	34.55	2936263
2016-02-29	34.65	34.75	34.14	34.15	1662876
2016-03-01	34.58	34.85	34.26	34.50	3886629
2016-03-02	34.49	34.98	34.07	34.17	3005818
2016-03-03	34.17	34.24	33.62	33.64	3913144
2016-03-04	32.85	33.50	32.73	33.00	8054619
2016-03-07	32.93	33.54	32.82	32.92	3915694
2016-03-08	32.59	32.84	32.06	32.51	2292637
2016-03-09	32.67	33.46	32.55	33.16	3058452
2016-03-10	33.18	33.31	32.79	32.96	2481665
2016-03-11	33.03	33.98	33.00	33.90	2291166
2016-03-14	33.66	34.07	33.61	33.85	1653411
2016-03-15	33.40	33.65	33.13	33.51	1465863
2016-03-16	33.44	34.33	33.39	34.22	1844595
2016-03-17	34.30	35.14	34.15	34.97	2265021
2016-03-18	35.15	36.20	35.15	36.17	4404078
2016-03-21	35.89	36.41	35.88	36.36	2321222
2016-03-22	36.00	36.70	35.63	36.61	2389846
2016-03-23	36.41	36.72	36.25	36.59	2569599
2016-03-24	36.25	36.34	35.45	36.16	3498869
2016-03-28	36.15	36.27	35.84	36.03	2838333
2016-03-29	35.82	36.25	35.56	36.15	2369419
2016-03-30	36.55	36.64	35.90	36.32	2806711
2016-03-31	36.34	36.50	36.00	36.46	1871460
2016-04-01	36.00	36.80	36.00	36.69	2177954
2016-04-04	36.69	36.86	36.29	36.60	2028083
2016-04-05	36.31	36.60	36.12	36.40	3189302
2016-04-06	36.38	37.00	36.17	36.91	1764915
2016-04-07	36.74	37.02	36.49	36.87	3132878
2016-04-08	37.24	37.24	36.44	36.68	1785873
2016-04-11	36.98	37.34	36.76	36.82	1394115
2016-04-12	36.88	37.32	36.78	37.15	1261772
2016-04-13	37.49	38.27	37.44	38.06	1888993
2016-04-14	38.22	38.22	37.64	37.96	2202211
2016-04-15	38.04	38.16	37.66	37.75	1980991
2016-04-18	37.55	38.08	37.30	37.93	2346100
2016-04-19	38.07	38.24	37.64	38.05	3558312
2016-04-20	40.14	40.61	38.32	39.91	5676913
2016-04-21	39.79	40.12	39.32	39.55	3447145
2016-04-22	39.67	39.85	39.31	39.78	1901600
2016-04-25	39.62	39.77	38.94	38.99	1880543
2016-04-26	39.05	39.77	38.98	39.75	1439186
2016-04-27	39.84	40.04	39.54	39.88	1432797
2016-04-28	39.61	39.93	39.19	39.30	1243813
2016-04-29	39.10	39.16	38.51	38.68	1815398
2016-05-02	38.79	39.15	38.43	39.01	1338676
2016-05-03	38.54	38.76	38.19	38.67	1162280
2016-05-04	38.47	38.63	37.92	38.05	1563784
2016-05-05	38.24	38.31	37.80	38.19	1834120
2016-05-06	38.07	38.61	38.01	38.23	2063682
2016-05-09	38.11	38.35	38.00	38.05	1497082
2016-05-10	38.33	38.72	38.27	38.32	1868299
2016-05-11	38.36	38.60	37.99	38.15	2173895
2016-05-12	38.30	38.52	37.38	37.86	2682923
2016-05-13	37.83	38.04	37.24	37.35	1188150
2016-05-16	37.46	38.22	37.45	38.05	973831
2016-05-17	38.00	38.71	37.90	38.27	1574270
2016-05-18	38.17	38.51	37.93	38.19	1137817
2016-05-19	37.90	37.96	37.29	37.53	916856
2016-05-20	37.77	38.23	37.66	37.92	1094303
2016-05-23	37.87	37.99	37.47	37.66	1647061
2016-05-24	37.83	38.43	37.83	38.28	1105896
2016-05-25	38.37	38.62	38.23	38.46	1338248
2016-05-26	38.51	38.74	38.14	38.25	1134862
2016-05-27	38.25	38.33	38.03	38.24	897267
2016-05-31	38.38	38.50	37.83	38.06	1445911
2016-06-01	37.78	38.30	37.49	38.19	776283
2016-06-02	38.13	38.51	37.87	38.51	1025950
2016-06-03	38.46	40.02	38.02	39.96	6527449
2016-06-06	39.96	40.20	39.10	40.14	2543718
2016-06-07	40.25	40.53	39.94	39.93	1279762
2016-06-08	39.95	40.21	39.72	39.79	1279057
2016-06-09	39.63	39.65	39.16	39.37	1201401
2016-06-10	39.00	39.13	38.62	38.75	1064294
2016-06-13	38.55	38.71	37.98	38.00	1129520
2016-06-14	37.87	37.99	37.35	37.57	1406027
2016-06-15	37.73	38.35	37.50	38.08	1456323
2016-06-16	37.90	38.27	37.48	38.16	1233114
2016-06-17	38.23	38.50	37.99	38.24	1486382
2016-06-20	38.72	39.26	38.64	38.85	1006357
2016-06-21	38.85	38.88	38.52	38.53	1113345
2016-06-22	38.55	38.78	38.30	38.32	869221
2016-06-23	38.41	38.58	37.92	38.42	1653584
2016-06-24	36.92	37.20	35.84	35.91	2773848
2016-06-27	35.48	35.48	34.03	34.32	2711376
2016-06-28	34.64	35.03	34.28	34.52	2893165
2016-06-29	34.89	35.23	34.00	35.03	3436335
2016-06-30	35.19	36.56	35.19	36.56	2444770
2016-07-01	36.93	36.96	36.27	36.38	1946814
2016-07-05	36.25	36.42	35.58	35.72	1892417
2016-07-06	35.69	35.80	35.06	35.77	1998367
2016-07-07	35.87	36.11	35.40	35.71	1768313
2016-07-08	36.37	37.00	36.33	36.99	1971267
2016-07-11	37.05	38.61	36.85	38.24	4190392
2016-07-12	38.60	38.77	38.05	38.36	1394465
2016-07-13	38.50	38.57	38.12	38.37	819307
2016-07-14	38.89	39.01	38.49	38.57	1423522
2016-07-15	38.74	38.99	38.44	38.75	1470428
2016-07-18	38.68	39.03	38.41	38.99	1479523
2016-07-19	38.82	39.28	38.58	38.71	932445
2016-07-20	38.62	39.36	38.60	39.27	1136536
2016-07-21	39.28	39.60	39.03	39.21	1730345
2016-07-22	39.45	40.00	38.95	39.82	2582941
2016-07-25	39.64	39.72	39.01	39.15	1763578
2016-07-26	39.25	39.64	39.25	39.56	1229360
2016-07-27	39.52	39.52	39.13	39.27	1656808
2016-07-28	39.15	39.29	38.82	39.20	983567
2016-07-29	39.13	39.13	38.59	39.00	871067
2016-08-01	38.92	39.08	38.50	38.67	1091296
2016-08-02	38.58	38.62	38.04	38.21	1019812
2016-08-03	38.20	38.81	38.20	38.72	733573
2016-08-04	38.74	38.89	38.50	38.57	692349
2016-08-05	38.70	39.03	38.51	39.01	854835
2016-08-08	39.09	39.33	39.01	39.11	525689
2016-08-09	39.08	39.34	38.93	39.15	566898
2016-08-10	39.18	39.18	38.77	39.12	785638
2016-08-11	39.18	39.49	39.18	39.39	490055
2016-08-12	39.29	39.38	39.01	39.21	518401
2016-08-15	39.27	40.32	39.10	40.31	1374499
2016-08-16	40.04	40.42	39.74	40.20	1160274
2016-08-17	40.26	40.48	40.05	40.41	1176378
2016-08-18	40.40	40.65	40.38	40.54	668075
2016-08-19	40.41	40.67	40.28	40.66	613260
2016-08-22	40.51	40.90	40.23	40.78	727407
2016-08-23	40.91	41.16	40.80	41.00	1054968
2016-08-24	40.90	41.20	40.78	41.00	1994159
2016-08-25	40.96	40.97	40.69	40.87	2048813
2016-08-26	40.93	41.15	40.64	40.94	1005957
2016-08-29	40.93	41.30	40.88	41.21	1482172
2016-08-30	41.18	41.33	41.05	41.24	834088
2016-08-31	41.19	41.20	40.65	40.85	1466389
2016-09-01	40.88	40.91	40.25	40.81	1378260
2016-09-02	41.04	41.27	40.88	41.12	929747
2016-09-06	41.11	41.23	40.57	40.69	1062558
2016-09-07	40.54	40.89	40.44	40.81	857175
2016-09-08	40.61	41.00	40.48	40.82	1031413
2016-09-09	40.41	40.55	39.82	39.83	1179330
2016-09-12	39.51	40.55	39.48	40.42	1380912
2016-09-13	40.04	40.22	39.60	39.78	1052273
2016-09-14	39.83	39.92	38.81	38.97	1987771
2016-09-15	38.96	39.47	38.85	39.38	1318512
2016-09-16	39.18	39.36	38.86	38.91	1458039
2016-09-19	39.17	39.44	38.96	39.09	566089
2016-09-20	39.33	39.41	38.88	38.91	1083237
2016-09-21	39.13	39.32	38.83	39.28	852756
2016-09-22	39.59	39.86	39.37	39.72	854178
2016-09-23	39.58	39.78	39.42	39.45	656859
2016-09-26	39.34	39.56	39.10	39.20	561802
2016-09-27	39.13	39.61	38.99	39.59	745321
2016-09-28	39.67	40.22	39.57	40.18	845302
2016-09-29	40.18	40.25	39.43	39.50	839879
2016-09-30	39.73	39.90	39.56	39.75	1282046
2016-10-03	39.45	40.03	39.45	39.88	790551
2016-10-04	40.02	40.15	39.16	39.21	838651
2016-10-05	39.38	39.64	39.29	39.60	1338040
2016-10-06	39.76	39.99	39.62	39.91	989318
2016-10-07	37.68	38.63	37.19	38.49	3175880
2016-10-10	38.70	39.06	38.63	38.86	831996
2016-10-11	38.66	38.76	37.72	37.90	1209855
2016-10-12	37.88	38.17	37.88	37.97	1078880
2016-10-13	37.72	38.03	37.55	37.95	974786
2016-10-14	38.13	38.25	37.67	37.77	1303325
2016-10-17	37.82	37.98	37.75	37.82	628937
2016-10-18	38.22	38.37	37.97	38.09	1813986
2016-10-19	38.25	38.55	37.96	38.09	2359890
2016-10-20	37.31	39.91	37.19	39.49	2798039
2016-10-21	38.99	39.15	38.67	38.91	1833642
2016-10-24	39.25	39.63	39.02	39.03	1387672
2016-10-25	39.04	39.40	38.94	39.13	1297319
2016-10-26	38.98	39.98	38.87	39.85	1826810
2016-10-27	40.00	40.03	39.51	39.57	1297217
2016-10-28	39.62	40.36	39.50	39.81	1100748
2016-10-31	39.98	40.29	39.84	40.08	1101095
2016-11-01	40.21	40.33	39.31	39.55	1136913
2016-11-02	39.54	39.78	38.99	39.00	1030587
2016-11-03	39.12	39.23	38.79	39.02	1030249
2016-11-04	39.05	39.52	39.01	39.08	866248
2016-11-07	39.90	40.76	39.85	40.75	1878632
2016-11-08	40.61	41.07	40.51	40.73	1342091
2016-11-09	40.19	43.09	40.16	42.88	3138635
2016-11-10	43.20	44.60	43.20	44.08	2720877
2016-11-11	43.80	44.76	43.41	44.71	2353636
2016-11-14	44.75	45.85	44.71	45.14	2512401
2016-11-15	45.03	45.21	44.48	45.13	1354637
2016-11-16	44.88	45.22	44.59	44.62	1023329
2016-11-17	44.74	44.90	44.52	44.57	945043
2016-11-18	44.39	44.40	44.17	44.24	841145
2016-11-21	44.29	44.59	44.20	44.56	1425649
2016-11-22	44.75	45.29	44.66	45.21	968520
2016-11-23	45.29	45.87	45.09	45.78	1059112
2016-11-25	45.83	45.95	45.45	45.95	643085
2016-11-28	45.70	45.85	45.23	45.70	1425865
2016-11-29	45.63	46.15	45.46	45.98	1183112
2016-11-30	46.14	46.28	45.99	46.03	1422430
2016-12-01	46.37	47.88	46.36	47.88	2736549
2016-12-02	47.93	48.39	47.31	47.49	2668813
2016-12-05	47.96	48.36	47.13	47.36	1631459
2016-12-06	47.15	47.73	46.92	47.64	1105068
2016-12-07	47.51	48.51	47.42	48.44	1229877
2016-12-08	48.59	49.15	47.74	47.92	1229591
2016-12-09	48.05	48.90	48.05	48.39	1682306
2016-12-12	47.99	48.40	47.44	48.40	1540224
2016-12-13	48.64	48.85	48.31	48.47	2056870
2016-12-14	48.46	49.17	48.10	48.18	1677653
2016-12-15	48.07	49.19	47.57	49.01	1726098
2016-12-16	49.20	49.82	48.59	48.60	2962847
2016-12-19	48.70	49.20	48.21	48.34	1763408
2016-12-20	48.54	48.97	48.43	48.66	1173413
2016-12-21	48.71	48.97	48.53	48.70	836326
2016-12-22	48.88	48.97	48.39	48.59	779524
2016-12-23	48.59	48.97	48.46	48.94	742266
2016-12-27	49.15	49.25	48.82	49.04	507059
2016-12-28	49.14	49.14	48.50	48.52	668137
2016-12-29	48.66	48.85	48.35	48.58	457049
2016-12-30	48.68	48.76	48.08	48.56	1066894
2017-01-03	48.79	49.43	48.76	49.25	1484454
2017-01-04	49.46	50.47	49.29	50.30	2467105
2017-01-05	50.02	50.93	49.77	50.23	1522793
2017-01-06	50.24	50.36	49.81	49.86	823753
2017-01-09	49.75	49.99	49.51	49.54	1713648
2017-01-10	49.79	50.18	49.40	49.94	1802725
2017-01-11	50.05	50.27	49.67	49.98	1471831
2017-01-12	49.90	49.97	48.96	49.77	1190029
2017-01-13	49.84	49.97	49.26	49.49	1074349
2017-01-17	49.25	49.28	48.61	48.75	1338055
2017-01-18	48.75	49.28	48.56	49.09	1489040
2017-01-19	49.36	49.59	49.02	49.42	1182692
2017-01-20	49.71	49.78	49.08	49.35	1287071
2017-01-23	49.40	49.98	48.36	48.88	1696315
2017-01-24	48.93	49.75	48.80	49.38	3147646
2017-01-25	45.49	47.20	43.66	46.73	16894753
2017-01-26	46.72	49.39	46.65	48.51	5446897
2017-01-27	48.55	49.18	47.66	47.77	3445201
2017-01-30	47.50	47.82	46.81	47.45	2115237
2017-01-31	47.27	47.45	46.63	47.37	1754750
2017-02-01	47.67	47.92	47.06	47.09	1221834
2017-02-02	46.76	47.56	46.57	47.54	1904279
2017-02-03	47.69	48.35	47.69	48.31	1601483
2017-02-06	48.16	48.57	48.08	48.28	722537
2017-02-07	48.43	48.80	48.02	48.21	1159597
2017-02-08	48.16	48.18	47.61	48.01	741124
2017-02-09	48.19	48.80	48.15	48.66	1127685
2017-02-10	48.90	49.26	48.58	48.90	1276130
2017-02-13	49.16	49.39	48.97	49.19	1581122
2017-02-14	48.98	49.26	48.76	49.20	942801
2017-02-15	49.23	49.37	49.03	49.16	1039849
2017-02-16	49.16	49.21	48.45	49.01	1839732
2017-02-17	48.67	48.68	47.74	48.35	1828611
2017-02-21	48.50	48.64	48.03	48.21	1905531
2017-02-22	47.96	48.51	47.83	48.41	1145100
2017-02-23	48.52	48.60	47.18	47.21	1980669
2017-02-24	46.77	47.45	46.73	47.17	3689584
2017-02-27	47.54	48.00	47.22	47.86	3003534
2017-02-28	47.90	48.16	47.25	47.30	2579492
2017-03-01	47.96	49.69	47.84	49.58	3289155
2017-03-02	49.45	49.52	48.81	48.83	1794046
2017-03-03	48.89	49.13	48.01	48.06	1489430
2017-03-06	47.38	48.28	47.38	48.07	1393460
2017-03-07	47.79	48.23	47.67	47.83	1495409
2017-03-08	47.87	48.08	47.60	48.02	1404204
2017-03-09	48.09	48.32	47.34	47.43	1612352
2017-03-10	47.73	47.76	47.17	47.63	1234657
2017-03-13	47.59	47.89	47.38	47.38	1104861
2017-03-14	47.12	47.25	46.79	47.20	1112191
2017-03-15	47.39	47.97	47.29	47.84	977184
2017-03-16	48.00	48.08	47.35	47.65	964776
2017-03-17	47.78	48.07	47.40	47.74	2082490
2017-03-20	47.78	48.24	47.56	47.63	1258848
2017-03-21	47.91	47.93	46.52	46.78	1988210
2017-03-22	46.73	47.32	46.46	47.12	1081599
2017-03-23	47.05	47.40	46.86	46.91	1012313
2017-03-24	46.97	47.03	45.96	46.15	1573062
2017-03-27	45.61	46.54	45.19	46.36	1168589
2017-03-28	46.29	47.41	46.17	46.99	948311
2017-03-29	46.83	47.28	46.69	47.09	909668
2017-03-30	47.11	47.55	46.96	47.32	939910
2017-03-31	47.22	47.71	47.21	47.59	2165491
2017-04-03	47.56	47.66	46.61	46.92	1547969
2017-04-04	46.79	47.29	46.73	47.20	999166
2017-04-05	47.44	47.85	46.91	46.94	1383078
2017-04-06	46.99	47.50	46.72	47.42	638266
2017-04-07	47.54	48.00	47.19	47.67	1088107
2017-04-10	47.68	48.41	47.57	48.16	1461302
2017-04-11	47.93	48.01	47.36	48.00	1165115
2017-04-12	47.87	47.87	47.33	47.46	1492415
2017-04-13	47.19	47.62	46.53	46.54	1661088
2017-04-17	46.84	47.01	46.50	46.85	1299450
2017-04-18	46.63	47.45	46.52	47.34	2613660
2017-04-19	46.00	46.87	45.63	46.01	2938847
2017-04-20	45.98	46.28	45.36	45.91	3776420
2017-04-21	46.16	47.01	46.16	46.66	2681627
2017-04-24	47.36	47.97	46.78	46.95	2289462
2017-04-25	47.10	47.37	46.96	47.03	1748066
2017-04-26	46.99	47.41	46.99	47.15	1631193
2017-04-27	47.15	47.34	46.88	47.08	955453
2017-04-28	47.14	47.17	46.61	46.66	1710211
2017-05-01	46.71	46.74	46.09	46.13	1724484
2017-05-02	46.10	46.21	45.67	45.75	2460814
2017-05-03	45.69	46.28	45.60	46.23	1290296
2017-05-04	46.29	46.46	45.93	46.25	768868
2017-05-05	46.33	46.63	46.21	46.62	750780
2017-05-08	46.61	46.93	46.56	46.69	960801
2017-05-09	46.70	47.33	46.52	47.08	1417085
2017-05-10	47.05	47.11	46.52	46.88	853447
2017-05-11	46.69	48.67	46.54	48.57	4784442
2017-05-12	48.58	48.61	47.71	48.08	1859072
2017-05-15	48.09	48.30	47.87	47.97	848428
2017-05-16	48.02	48.32	47.77	48.18	890828
2017-05-17	47.51	47.66	46.12	46.19	2342273
2017-05-18	46.09	46.53	45.46	46.13	1124771
2017-05-19	46.25	46.91	46.20	46.49	1246907
2017-05-22	46.98	47.23	46.72	46.78	1105982
2017-05-23	46.95	47.15	46.62	47.12	1213075
2017-05-24	47.18	47.71	47.18	47.47	663403
2017-05-25	47.58	48.35	47.52	48.17	1049630
2017-05-26	48.07	48.50	47.95	48.16	758457
2017-05-30	48.06	48.34	47.83	47.99	1628043
2017-05-31	48.14	48.15	47.46	47.80	1387846
2017-06-01	47.88	48.25	47.43	47.72	1215354
2017-06-02	47.74	48.00	47.67	47.75	1076964
2017-06-05	47.66	47.90	46.94	47.04	1051710
2017-06-06	46.72	47.36	46.58	46.94	970111
2017-06-07	47.13	47.15	46.81	46.84	1167147
2017-06-08	46.78	47.08	46.54	46.99	1422752
2017-06-09	47.04	47.35	46.96	47.29	1227826
2017-06-12	47.31	47.44	46.87	47.24	997943
2017-06-13	47.30	47.77	47.15	47.68	868017
2017-06-14	47.53	47.75	47.22	47.40	627725
2017-06-15	47.13	47.38	46.87	47.29	978713
2017-06-16	47.25	47.66	47.08	47.44	2142226
2017-06-19	47.64	48.35	47.40	48.10	1262069
2017-06-20	47.97	48.05	46.86	46.88	982396
2017-06-21	47.00	47.07	46.07	46.19	1609879
2017-06-22	46.19	46.50	45.35	45.37	1666748
2017-06-23	45.37	46.11	45.00	45.78	5240563
2017-06-26	45.89	46.13	45.54	45.57	1460062
2017-06-27	45.59	46.60	45.51	46.45	2597618
2017-06-28	46.74	47.32	46.63	46.98	899406
2017-06-29	47.08	47.50	46.23	46.64	1161619
2017-06-30	46.91	47.40	46.65	47.10	1169945
2017-07-03	47.39	48.00	47.00	47.73	454347
2017-07-05	47.71	48.14	47.55	48.03	1317552
2017-07-06	47.97	48.10	47.41	47.43	1375963
2017-07-07	47.58	48.35	47.53	48.06	1168038
2017-07-10	48.08	48.78	47.86	48.52	930627
2017-07-11	48.52	48.86	48.10	48.73	1188140
2017-07-12	49.00	49.26	48.68	48.81	1080513
2017-07-13	48.96	49.27	48.83	49.19	932128
2017-07-14	49.36	49.77	49.30	49.64	967662
2017-07-17	49.54	49.86	49.35	49.52	912057
2017-07-18	49.41	49.77	49.19	49.54	1872452
2017-07-19	50.10	50.15	48.48	48.67	3114123
2017-07-20	48.75	49.77	48.58	48.63	2187481
2017-07-21	48.00	48.70	47.84	48.49	2538195
2017-07-24	48.45	48.89	48.20	48.79	1464034
2017-07-25	49.22	49.54	48.64	49.29	1499214
2017-07-26	49.43	49.72	48.71	49.11	1125221
2017-07-27	49.10	49.10	48.19	48.50	978101
2017-07-28	48.49	49.33	48.18	49.25	953305
2017-07-31	49.25	49.33	48.97	49.13	1078882
2017-08-01	49.29	49.49	48.78	49.39	1086868
2017-08-02	49.36	49.74	49.11	49.36	1174672
2017-08-03	49.27	49.41	48.92	49.04	1011735
2017-08-04	49.19	49.34	49.03	49.31	808450
2017-08-07	49.34	49.44	48.76	49.40	858035
2017-08-08	49.30	49.49	48.91	49.06	1047286
2017-08-09	49.07	49.25	48.51	49.13	1275822
2017-08-10	48.95	49.06	48.23	48.24	1172572
2017-08-11	48.18	48.74	47.75	48.48	966039
2017-08-14	48.86	49.15	48.51	48.95	637713
2017-08-15	48.98	49.15	48.83	49.09	697294
2017-08-16	49.17	49.59	49.00	49.13	1050877
2017-08-17	48.99	49.06	48.10	48.12	910352
2017-08-18	48.04	48.09	47.55	47.69	1037036
2017-08-21	47.76	47.76	47.24	47.53	1021145
2017-08-22	47.70	48.22	47.50	48.06	1211788
2017-08-23	47.89	48.46	47.80	47.99	1143919
2017-08-24	48.07	48.18	47.72	47.94	918482
2017-08-25	48.20	48.62	47.95	48.43	1244130
2017-08-28	48.54	48.69	48.03	48.09	730408
2017-08-29	47.87	48.29	47.79	48.16	1339219
2017-08-30	48.23	49.05	48.16	48.97	896809
2017-08-31	49.12	49.35	48.92	49.09	1154001
2017-09-01	49.30	49.66	49.23	49.23	792357
2017-09-05	49.14	49.50	48.52	48.70	1582939
2017-09-06	49.00	49.22	48.62	48.79	1211354
2017-09-07	48.82	48.83	48.45	48.71	749446
2017-09-08	48.60	49.25	48.51	49.24	740709
2017-09-11	49.99	51.19	49.65	51.19	2883742
2017-09-12	51.23	52.43	51.20	52.41	2788971
2017-09-13	52.31	52.89	52.23	52.33	1727521
2017-09-14	52.14	52.42	51.56	51.76	1471346
2017-09-15	51.65	51.95	51.12	51.61	2331737
2017-09-18	51.78	52.49	51.74	52.46	1365649
2017-09-19	52.50	52.87	52.28	52.74	1261402
2017-09-20	52.77	53.58	52.77	53.12	1407604
2017-09-21	53.14	53.34	52.91	53.06	971909
2017-09-22	53.04	53.21	52.68	53.09	1065197
2017-09-25	53.10	53.24	52.49	53.07	631176
2017-09-26	53.12	53.39	52.93	53.13	1078949
2017-09-27	53.43	54.07	53.16	53.96	1597944
2017-09-28	53.72	54.05	53.00	53.58	984385
2017-09-29	53.64	53.90	53.27	53.88	722972
2017-10-02	54.01	54.61	53.82	54.57	1237246
2017-10-03	54.63	54.69	54.27	54.50	1348769
2017-10-04	54.48	55.01	54.22	54.99	1585918
2017-10-05	55.10	55.76	55.05	55.65	1369114
2017-10-06	55.49	55.79	55.33	55.49	855884
2017-10-09	55.64	55.80	55.14	55.33	10193823
2017-10-10	55.49	55.49	54.26	54.40	1424203
2017-10-11	54.46	54.55	53.73	53.92	2701320
2017-10-12	53.92	54.11	53.42	53.55	2994644
2017-10-13	53.61	53.78	53.24	53.26	3174145
2017-10-16	53.34	53.61	53.07	53.34	1123505
2017-10-17	53.19	53.45	52.81	53.07	1520200
2017-10-18	53.23	53.68	52.91	53.57	3233381
2017-10-19	52.33	53.13	51.07	53.10	4174257
2017-10-20	53.33	54.03	52.80	53.74	3015183
2017-10-23	53.76	54.13	53.60	53.70	1750091
2017-10-24	53.70	54.64	53.70	54.42	1740387
2017-10-25	54.29	54.57	53.52	53.71	1372419
2017-10-26	53.99	54.32	53.19	53.76	1187875
2017-10-27	53.57	53.90	52.84	53.03	1693984
2017-10-30	52.80	52.94	52.43	52.60	1348815
2017-10-31	52.66	52.93	52.49	52.74	1398155
2017-11-01	53.01	53.55	52.96	53.40	1508847
2017-11-02	53.29	54.53	52.93	54.28	1311814
2017-11-03	54.17	54.56	53.81	54.55	1217265
2017-11-06	54.55	54.69	54.20	54.43	837179
2017-11-07	54.45	54.80	54.07	54.28	781880
2017-11-08	54.28	54.95	54.08	54.85	1082719
2017-11-09	55.03	55.24	54.02	54.40	922335
2017-11-10	54.21	54.75	54.01	54.27	1104346
2017-11-13	54.03	54.19	53.58	53.70	1875099
2017-11-14	53.53	53.83	53.34	53.57	875945
2017-11-15	53.00	53.23	52.33	52.47	1366782
2017-11-16	52.64	53.20	52.50	52.90	1631290
2017-11-17	52.74	53.53	52.61	52.97	1467992
2017-11-20	53.19	53.57	52.85	53.48	1503712
2017-11-21	53.78	54.01	53.60	53.69	1217245
2017-11-22	53.71	53.85	53.41	53.53	953783
2017-11-24	53.67	53.80	53.28	53.30	523302
2017-11-27	53.35	53.78	53.23	53.48	1081223
2017-11-28	53.74	54.39	53.59	54.32	1527613
2017-11-29	54.41	54.97	54.37	54.84	904240
2017-11-30	55.04	55.83	54.52	55.71	1656091
2017-12-01	55.71	55.80	53.38	54.89	1451405
2017-12-04	55.64	56.47	55.18	55.18	1975479
2017-12-05	55.48	55.48	53.98	54.01	1342883
2017-12-06	53.98	54.49	53.91	53.92	1281588
2017-12-07	53.83	55.02	53.81	54.79	1088815
2017-12-08	55.06	55.20	54.72	54.84	1087983
2017-12-11	54.91	55.18	54.52	54.63	1016870
2017-12-12	54.68	55.05	54.56	54.57	842074
2017-12-13	54.54	55.17	54.36	54.60	1132174
2017-12-14	54.62	54.91	54.25	54.38	823903
2017-12-15	54.76	55.60	54.63	55.22	2583254
2017-12-18	55.64	56.26	55.29	56.19	1143350
2017-12-19	56.45	56.58	56.05	56.35	1271692
2017-12-20	56.60	57.32	56.56	57.00	1732308
2017-12-21	57.32	57.71	56.91	57.18	2160819
2017-12-22	57.06	57.24	56.71	56.76	947577
2017-12-26	56.82	57.17	56.78	56.88	473470
2017-12-27	57.05	57.17	56.72	56.97	852067
2017-12-28	57.00	57.03	56.83	57.00	455614
2017-12-29	57.18	57.18	56.58	56.59	603342
2018-01-02	56.90	57.32	56.57	57.30	1186756
2018-01-03	57.03	57.80	57.00	57.63	1131159
2018-01-04	57.80	57.90	57.30	57.58	1190114
2018-01-05	57.95	58.51	57.40	58.50	2244135
2018-01-08	58.64	58.71	57.98	58.35	1237538
2018-01-09	58.43	58.70	58.26	58.45	934984
2018-01-10	58.40	58.61	58.18	58.40	570878
2018-01-11	58.51	59.12	58.50	59.09	1047652
2018-01-12	59.39	60.19	59.27	60.15	1214072
2018-01-16	60.46	60.54	58.36	58.78	1584291
2018-01-17	59.04	59.45	58.65	59.17	988158
2018-01-18	59.26	59.39	58.77	58.81	937663
2018-01-19	59.18	59.18	58.62	58.90	1204057
2018-01-22	58.93	59.12	58.44	59.09	1116915
2018-01-23	59.06	59.29	58.63	59.10	877547
2018-01-24	59.20	60.37	59.17	59.71	1751202
2018-01-25	59.98	60.69	59.59	60.53	1386021
2018-01-26	60.71	60.95	60.06	60.86	1255421
2018-01-29	60.90	62.19	60.87	61.22	1695671
2018-01-30	60.89	61.07	60.12	60.18	1630752
2018-01-31	58.30	60.34	57.87	58.67	2675208
2018-02-01	58.70	60.35	58.61	59.84	2262077
2018-02-02	59.49	60.14	58.94	59.06	1747178
2018-02-05	58.20	59.85	56.15	56.66	2760228
2018-02-06	55.63	57.46	54.95	57.10	2487169
2018-02-07	57.01	58.83	56.95	57.91	1857372
2018-02-08	58.00	58.00	55.49	55.54	1481612
2018-02-09	56.20	56.87	54.36	56.31	2062829
2018-02-12	56.77	58.12	56.41	57.55	1801273
2018-02-13	57.28	58.23	57.10	57.55	1794971
2018-02-14	57.14	58.90	56.91	58.80	2167256
2018-02-15	59.08	59.86	58.90	59.68	1855487
2018-02-16	59.57	60.66	59.39	60.33	1650768
2018-02-20	59.90	60.88	59.60	60.06	1514774
2018-02-21	59.97	60.48	59.42	59.52	2424243
2018-02-22	59.83	60.42	59.41	59.52	1340509
2018-02-23	59.58	59.91	58.96	59.28	1846147
2018-02-26	59.84	61.16	59.57	61.03	1378032
2018-02-27	60.96	61.47	60.23	60.25	1330340
2018-02-28	60.51	61.23	59.85	59.85	1813166
2018-03-01	59.87	60.22	57.79	58.24	2415956
2018-03-02	57.67	57.84	56.67	57.66	1938922
2018-03-05	57.16	58.69	56.93	58.38	1430482
2018-03-06	58.56	59.03	58.24	58.59	1281888
2018-03-07	58.12	58.68	57.76	58.52	1418348
2018-03-08	58.80	59.14	58.30	59.03	1022981
2018-03-09	59.45	60.41	59.15	60.40	1177834
2018-03-12	60.37	60.37	58.88	59.00	2610217
2018-03-13	59.37	59.47	58.76	58.90	1378675
2018-03-14	59.29	59.29	58.49	59.09	2913683
2018-03-15	59.11	59.11	58.01	59.00	1716122
2018-03-16	59.17	59.17	58.70	58.83	2317199
2018-03-19	58.78	59.04	58.32	58.94	1264579
2018-03-20	59.03	59.62	58.86	59.12	1263162
2018-03-21	59.22	59.85	58.76	59.30	904714
2018-03-22	58.73	58.99	57.50	57.55	1332855
2018-03-23	57.75	58.22	56.87	56.96	1560983
2018-03-26	57.66	58.34	57.08	58.30	1320485
2018-03-27	58.29	58.93	57.18	57.45	1108707
2018-03-28	57.53	58.02	57.01	57.60	1756486
2018-03-29	58.02	59.44	57.92	58.97	1815891
2018-04-02	58.75	59.09	56.95	57.65	1409920
2018-04-03	57.95	58.23	57.46	58.18	1354159
2018-04-04	57.27	58.30	56.63	58.28	2627937
2018-04-05	58.66	59.72	58.40	59.58	1497762
2018-04-06	58.95	59.29	57.41	57.87	1868954
2018-04-09	58.23	58.61	57.67	57.72	1094758
2018-04-10	58.57	58.97	58.07	58.38	1866344
2018-04-11	57.94	59.21	57.78	58.64	1607792
2018-04-12	58.92	59.45	58.86	59.05	1546566
2018-04-13	59.49	59.52	58.21	58.52	1345830
2018-04-16	59.11	59.54	58.89	59.43	1708797
2018-04-17	59.75	60.33	59.44	59.94	2253697
2018-04-18	64.23	64.88	63.00	63.99	6805075
2018-04-19	64.98	65.73	64.52	65.48	3696828
2018-04-20	65.68	65.99	64.84	65.59	3353007
2018-04-23	65.81	65.89	64.41	64.71	2296062
2018-04-24	65.21	65.79	62.95	64.27	2392591
2018-04-25	64.11	64.28	63.07	63.46	2302281
2018-04-26	63.48	64.12	63.08	63.62	1585872
2018-04-27	63.25	63.59	62.41	62.92	2345390
2018-04-30	63.26	63.44	62.10	62.14	2272514
2018-05-01	62.01	62.12	60.77	62.10	1940578
2018-05-02	61.92	63.20	61.70	62.44	2679754
2018-05-03	62.16	62.90	61.44	62.57	2322198
2018-05-04	62.25	63.36	61.93	63.00	1432613
2018-05-07	63.15	64.00	62.98	63.88	1796000
2018-05-08	64.15	65.06	63.81	64.90	2290251
2018-05-09	65.05	65.53	64.50	65.17	1425795
2018-05-10	65.56	65.90	65.02	65.64	1376797
2018-05-11	65.59	66.16	65.46	65.79	1020585
2018-05-14	65.90	65.98	65.26	65.53	2031394
2018-05-15	65.28	65.49	64.95	65.39	1160441
2018-05-16	65.36	65.96	65.10	65.65	1233411
2018-05-17	65.58	66.67	65.50	66.24	1043813
2018-05-18	66.31	66.58	66.15	66.32	1012660
2018-05-21	67.29	67.43	66.61	67.00	1206554
2018-05-22	67.12	67.42	66.42	66.48	1111801
2018-05-23	66.14	66.72	65.72	66.67	1599005
2018-05-24	66.60	67.16	66.47	66.90	1336237
2018-05-25	66.71	66.84	66.24	66.56	793346
2018-05-29	65.96	66.44	65.59	65.83	1134061
2018-05-30	66.14	67.16	66.02	66.91	1049220
2018-05-31	66.76	67.11	66.29	66.58	1317447
2018-06-01	67.00	67.66	66.89	67.20	1271278
2018-06-04	67.35	67.51	66.95	67.31	988261
2018-06-05	67.39	68.68	67.39	68.33	1240647
2018-06-06	68.33	68.87	68.03	68.86	1356826
2018-06-07	68.88	69.06	68.16	68.65	1158304
2018-06-08	68.65	69.36	68.32	69.32	1458724
2018-06-11	69.23	69.31	68.66	68.90	1180175
2018-06-12	68.91	68.99	67.95	68.10	1993691
2018-06-13	68.10	68.18	67.54	67.79	1506345
2018-06-14	68.10	68.14	67.28	67.49	1580455
2018-06-15	67.21	67.43	66.55	67.41	3358098
2018-06-18	66.89	67.65	66.56	67.45	1224229
2018-06-19	66.71	67.16	65.76	66.30	1981299
2018-06-20	66.64	66.94	66.22	66.75	928117
2018-06-21	66.50	66.99	65.85	66.68	1293971
2018-06-22	67.23	67.44	66.72	67.06	2198789
2018-06-25	66.72	66.74	65.23	65.73	2321515
2018-06-26	65.84	66.30	65.03	65.99	1353848
2018-06-27	66.16	66.96	65.37	65.44	2341597
2018-06-28	65.35	66.17	64.57	65.71	1582010
2018-06-29	66.11	66.79	65.91	65.91	1442135
2018-07-02	65.36	66.19	64.94	66.14	915108
2018-07-03	66.55	66.84	65.81	65.94	570824
2018-07-05	66.19	66.33	65.47	66.05	2582522
2018-07-06	65.90	66.51	65.57	65.69	1479995
2018-07-09	65.98	66.86	65.91	66.85	1230888
2018-07-10	66.85	67.46	66.52	66.87	1137232
2018-07-11	66.41	66.74	65.85	65.97	982808
2018-07-12	66.41	66.96	66.19	66.71	1325800
2018-07-13	66.57	67.48	66.57	67.30	1553417
2018-07-16	67.47	67.61	66.56	66.68	1752870
2018-07-17	66.80	67.02	66.20	66.79	2473937
2018-07-18	67.60	67.95	63.50	66.44	6056283
2018-07-19	66.33	67.39	65.74	66.99	2809639
2018-07-20	66.61	67.60	66.54	66.86	2137706
2018-07-23	67.03	67.05	66.23	66.52	2365471
2018-07-24	66.96	67.40	66.59	67.00	1816250
2018-07-25	66.85	67.15	66.34	66.98	2390936
2018-07-26	67.01	68.12	66.84	67.93	2530673
2018-07-27	68.09	68.29	66.60	67.03	1902640
2018-07-30	67.08	67.51	66.57	66.64	1424049
2018-07-31	67.05	68.46	66.87	68.27	1630101
2018-08-01	68.13	68.60	67.36	67.50	1705179
2018-08-02	66.98	67.61	66.88	67.56	1399218
2018-08-03	67.54	67.73	66.29	67.00	1607895
2018-08-06	66.95	67.23	66.65	66.95	1272512
2018-08-07	66.94	67.68	66.76	67.17	1063833
2018-08-08	67.13	67.15	66.55	67.00	798221
2018-08-09	67.00	67.35	65.99	66.21	1497128
2018-08-10	65.99	66.21	65.41	65.75	1281741
2018-08-13	65.70	66.24	64.97	65.39	1306939
2018-08-14	65.50	66.25	65.39	66.03	1072951
2018-08-15	65.64	65.78	64.63	65.45	1270695
2018-08-16	65.85	66.28	65.78	66.20	1104964
2018-08-17	66.30	66.98	65.98	66.65	1613673
2018-08-20	66.80	67.83	66.80	67.65	1586948
2018-08-21	67.81	68.95	67.70	68.91	1838439
2018-08-22	68.76	68.89	68.25	68.43	2100440
2018-08-23	68.31	68.59	67.85	68.30	1408272
2018-08-24	68.45	68.85	68.34	68.63	1123231
2018-08-27	68.99	69.68	68.87	69.24	1570978
2018-08-28	69.59	69.68	69.07	69.42	1495604
2018-08-29	69.45	69.86	68.96	69.61	1408499
2018-08-30	69.65	69.93	69.22	69.37	1065145
2018-08-31	69.16	69.29	68.79	69.03	1542849
2018-09-04	69.02	69.53	68.79	69.47	1230394
2018-09-05	69.37	69.96	69.19	69.83	1008320
2018-09-06	69.91	70.49	69.58	69.61	1712338
2018-09-07	69.46	69.46	68.54	69.15	1174410
2018-09-10	69.48	70.05	69.21	69.86	1171641
2018-09-11	69.64	70.29	69.22	69.99	878521
2018-09-12	69.96	70.03	69.41	69.72	1390944
2018-09-13	69.89	70.41	69.68	69.86	1102724
2018-09-14	69.90	70.61	69.90	70.57	1808428
2018-09-17	70.57	71.36	70.42	70.91	1428077
2018-09-18	71.24	71.74	70.81	71.56	1266636
2018-09-19	71.80	72.76	71.49	71.72	1757809
2018-09-20	71.97	72.27	70.70	70.79	1574615
2018-09-21	71.09	71.82	70.85	71.82	3293190
2018-09-24	71.70	71.70	71.16	71.36	851063
2018-09-25	71.60	72.87	71.26	72.30	1967734
2018-09-26	72.39	72.45	71.44	71.52	1130317
2018-09-27	71.68	71.99	71.44	71.50	707700
2018-09-28	71.18	71.78	71.03	71.47	1223626
2018-10-01	71.84	72.11	71.52	71.77	790347
2018-10-02	71.79	71.95	71.00	71.82	651550
2018-10-03	72.14	72.59	71.68	71.71	1080147
2018-10-04	71.71	72.06	71.16	71.60	1152323
2018-10-05	71.65	72.16	70.93	71.05	855293
2018-10-08	71.00	71.78	70.85	71.70	1209666
2018-10-09	71.53	71.53	70.30	70.33	1034157
2018-10-10	70.14	70.14	67.31	67.38	1654856
2018-10-11	67.01	67.35	64.85	65.07	1959930
2018-10-12	65.96	66.48	63.90	65.07	2176803
2018-10-15	65.58	66.32	65.34	65.81	1593820
2018-10-16	66.37	67.26	65.80	66.76	2020795
2018-10-17	66.75	66.93	64.65	64.78	2709674
2018-10-18	57.93	60.69	57.31	57.49	13467247
2018-10-19	57.86	58.50	56.61	56.75	3724757
2018-10-22	56.73	57.31	55.78	56.26	3345373
2018-10-23	55.17	55.79	54.27	55.23	4279946
2018-10-24	55.60	55.75	52.82	52.90	3819156
2018-10-25	53.61	54.29	53.05	53.63	2599078
2018-10-26	52.93	53.96	52.46	53.41	2021978
2018-10-29	54.21	54.25	51.49	52.31	2254770
2018-10-30	52.35	53.57	52.24	53.45	2021618
2018-10-31	54.00	54.81	53.59	53.63	2394617
2018-11-01	53.76	55.31	53.47	55.01	1897572
2018-11-02	55.37	55.79	54.05	54.08	2191827
2018-11-05	54.21	55.00	54.12	54.83	1580620
2018-11-06	54.88	56.08	54.76	55.81	2426584
2018-11-07	56.26	57.23	55.76	57.20	2298123
2018-11-08	57.13	57.55	56.36	56.73	2891713
2018-11-09	56.34	57.04	55.87	56.88	1774393
2018-11-12	56.92	56.92	55.06	55.14	1677713
2018-11-13	55.18	56.62	55.18	55.90	1466763
2018-11-14	56.29	56.87	55.63	56.01	1997475
2018-11-15	55.50	57.25	55.42	57.06	1722867
2018-11-16	56.59	57.24	56.36	56.60	1568327
2018-11-19	56.48	56.60	55.48	55.81	1321313
2018-11-20	54.68	55.17	53.55	54.67	1721824
2018-11-21	55.16	55.72	54.78	54.82	1358426
2018-11-23	54.26	55.50	54.26	55.10	398437
2018-11-26	55.51	55.79	54.85	55.53	1039553
2018-11-27	55.05	55.46	54.34	54.98	996816
2018-11-28	55.24	56.25	54.65	56.15	1276043
2018-11-29	55.89	56.42	55.45	55.96	1240284
2018-11-30	55.67	56.48	55.42	56.14	1713201
2018-12-03	57.06	57.69	56.34	56.73	1477440
2018-12-04	56.40	56.59	54.26	54.45	2242795
2018-12-06	53.34	53.43	51.20	53.01	2920122
2018-12-07	53.08	53.75	50.62	51.22	2212840
2018-12-10	51.13	51.70	49.83	51.20	2130969
2018-12-11	52.12	53.12	49.89	50.30	2081843
2018-12-12	51.08	51.99	50.81	50.99	1648916
2018-12-13	51.23	51.27	49.94	49.97	1375180
2018-12-14	49.37	50.15	49.19	49.47	2958774
2018-12-17	49.44	49.95	48.44	48.80	2438934
2018-12-18	49.40	49.85	48.56	48.94	2079734
2018-12-19	48.75	49.83	47.13	47.20	2797504
2018-12-20	46.85	47.43	45.16	45.74	3467506
2018-12-21	45.63	46.42	45.16	45.51	4671676
2018-12-24	44.88	45.07	43.78	44.16	1103891
2018-12-26	44.50	45.32	43.27	45.27	2943756
2018-12-27	44.64	45.90	44.28	45.90	2417726
2018-12-28	46.12	46.33	45.50	45.65	2124189
2018-12-31	45.81	46.20	45.46	45.99	1648448
2019-01-02	45.27	46.44	44.93	46.09	1684196
2019-01-03	45.70	46.05	44.73	44.92	2318145
2019-01-04	45.71	47.01	45.67	46.88	2463386
2019-01-07	46.76	47.11	46.18	46.43	2291461
2019-01-08	46.90	47.71	46.79	47.55	1945470
2019-01-09	47.55	48.00	47.21	47.28	1795155
2019-01-10	46.88	47.96	46.62	47.92	1485117
2019-01-11	47.64	48.13	47.25	48.01	1202232
2019-01-14	47.60	48.27	47.49	48.02	1963952
2019-01-15	48.18	48.65	47.82	48.15	2002312
2019-01-16	48.15	48.30	47.20	48.03	2234045
2019-01-17	47.64	48.84	47.52	48.62	2185493
2019-01-18	49.12	49.69	49.07	49.40	1695633
2019-01-22	48.94	49.15	48.09	48.45	1978017
2019-01-23	48.97	49.76	48.62	49.17	2808046
2019-01-24	52.83	53.50	51.85	51.92	5477473
2019-01-25	52.69	52.94	51.80	52.60	3556825
2019-01-28	52.07	52.86	51.56	52.80	2201862
2019-01-29	52.80	53.58	52.65	52.75	1723769
2019-01-30	53.21	53.92	52.36	53.48	1842649
2019-01-31	53.30	53.49	52.80	53.23	2040676
2019-02-01	53.40	53.71	53.08	53.51	1482959
2019-02-04	53.57	53.91	53.43	53.66	1699411
2019-02-05	53.72	54.38	53.25	54.38	1796192
2019-02-06	54.33	54.69	54.04	54.11	1673175
2019-02-07	53.62	53.94	52.63	53.07	1674747
2019-02-08	52.75	53.09	52.28	52.58	1768738
2019-02-11	52.76	53.24	52.41	52.75	1886578
2019-02-12	53.26	53.99	53.23	53.79	1556775
2019-02-13	54.12	54.67	54.02	54.55	1602256
2019-02-14	54.29	54.53	53.99	54.00	1546873
2019-02-15	54.53	54.88	54.25	54.82	1165420
2019-02-19	54.72	54.73	54.29	54.60	1385744
2019-02-20	54.60	55.21	54.33	54.99	1347741
2019-02-21	54.97	55.15	54.48	54.69	1069072
2019-02-22	54.98	55.14	54.72	55.06	830361
2019-02-25	55.47	55.64	54.88	55.03	1562776
2019-02-26	54.92	55.29	54.48	54.48	1509035
2019-02-27	54.46	54.88	54.02	54.72	1146734
2019-02-28	54.74	54.90	54.27	54.30	1330696
2019-03-01	54.75	54.83	54.19	54.43	1209101
2019-03-04	54.75	55.14	53.77	54.12	1716575
2019-03-05	54.14	54.39	53.64	53.64	1373585
2019-03-06	53.64	53.83	52.85	52.85	1319537
2019-03-07	52.74	52.89	51.65	51.91	1613363
2019-03-08	51.50	51.55	50.90	51.10	1671204
2019-03-11	50.68	52.12	50.68	52.08	1831573
2019-03-12	52.13	52.43	51.82	51.93	2275356
2019-03-13	52.25	53.02	51.90	52.34	2218844
2019-03-14	52.32	52.50	51.45	51.78	1664706
2019-03-15	51.73	52.06	51.44	51.78	2638570
2019-03-18	51.85	52.60	51.69	52.53	2070251
2019-03-19	52.73	53.14	51.89	52.03	1790901
2019-03-20	52.04	52.16	51.09	51.41	1371570
2019-03-21	51.32	51.98	51.29	51.86	1029421
2019-03-22	51.59	51.71	49.94	49.97	1450681
2019-03-25	49.94	50.36	49.64	49.90	1256460
2019-03-26	50.39	50.47	49.63	50.00	1318885
2019-03-27	49.95	50.39	49.57	49.78	1451778
2019-03-28	49.96	50.36	49.63	50.10	1188363
2019-03-29	50.50	50.82	50.45	50.66	1700101
2019-04-01	51.17	52.01	51.00	51.58	1106861
2019-04-02	51.54	51.75	50.80	50.86	1317933
2019-04-03	51.10	51.30	50.14	50.47	1795819
2019-04-04	50.50	51.49	50.49	51.13	1045549
2019-04-05	51.17	51.61	51.09	51.46	1815310
2019-04-08	51.17	51.59	51.00	51.50	1742478
2019-04-09	51.00	51.12	50.38	50.44	1223704
2019-04-10	50.34	50.50	49.89	50.46	1137082
2019-04-11	50.56	51.03	50.55	50.77	1264059
2019-04-12	51.33	51.73	51.31	51.64	1402685
2019-04-15	51.69	51.78	51.13	51.41	1518192
2019-04-16	51.71	52.38	51.66	52.14	2430547
2019-04-17	55.02	58.00	54.02	54.23	5908734
2019-04-18	54.38	55.19	53.52	55.15	3600705
2019-04-22	54.81	55.07	53.82	53.92	1715054
2019-04-23	54.32	54.64	53.85	54.28	1909175
2019-04-24	54.55	54.84	54.18	54.23	1938460
2019-04-25	53.73	53.90	53.09	53.34	1577264
2019-04-26	53.40	53.81	53.27	53.60	1281352
2019-04-29	53.65	54.00	53.34	53.49	998158
2019-04-30	53.44	53.62	52.43	53.00	1879120
2019-05-01	53.19	53.74	52.84	52.86	1408233
2019-05-02	52.81	53.09	52.32	52.49	1125718
2019-05-03	52.74	53.35	52.57	53.30	1116296
2019-05-06	52.31	53.34	51.87	53.19	1402334
2019-05-07	52.45	52.68	51.35	51.76	1375828
2019-05-08	51.83	52.35	51.61	51.74	1409104
2019-05-09	51.17	51.22	50.39	50.84	1564906
2019-05-10	50.50	51.64	50.01	51.49	1309800
2019-05-13	50.15	50.55	48.64	49.10	1588839
2019-05-14	49.35	50.54	49.13	50.09	1895311
2019-05-15	49.59	50.42	48.98	50.09	1279383
2019-05-16	50.29	51.23	50.19	50.98	1087094
2019-05-17	50.45	50.45	49.07	49.10	1532748
2019-05-20	48.70	49.08	48.42	48.64	1417233
2019-05-21	49.13	49.92	48.89	49.42	1400481
2019-05-22	49.27	49.31	48.51	48.70	1314336
2019-05-23	47.97	47.99	46.51	47.43	2951053
2019-05-24	47.76	48.00	47.26	47.56	1113527
2019-05-28	47.60	47.74	46.72	46.79	1402775
2019-05-29	46.62	46.67	46.00	46.45	921787
2019-05-30	46.47	46.73	45.87	46.14	927679
2019-05-31	45.62	45.77	45.18	45.30	1620130
2019-06-03	45.21	46.69	45.21	46.31	1498236
2019-06-04	46.91	48.44	46.91	48.39	1444926
2019-06-05	48.79	48.83	47.81	48.54	1180570
2019-06-06	48.51	48.66	47.82	48.38	874248
2019-06-07	48.61	49.37	48.44	49.11	919096
2019-06-10	49.63	50.24	49.51	49.57	1010656
2019-06-11	50.09	50.22	48.57	48.66	1569163
2019-06-12	48.42	48.91	48.25	48.73	907668
2019-06-13	48.92	49.73	48.71	49.73	1096121
2019-06-14	49.58	49.75	49.07	49.45	1152022
2019-06-17	49.53	49.77	49.05	49.27	926702
2019-06-18	49.60	51.03	49.60	50.97	1250125
2019-06-19	51.18	51.45	50.50	51.01	1131387
2019-06-20	51.64	52.51	51.49	52.47	1435349
2019-06-21	52.38	52.61	51.86	51.91	2755465
2019-06-24	51.75	52.19	51.57	51.81	1146482
2019-06-25	51.86	51.98	51.40	51.61	950822
2019-06-26	51.71	51.74	51.34	51.39	1195729
2019-06-27	51.43	52.01	51.43	51.87	1181992
2019-06-28	52.06	53.06	51.87	53.04	2563101
2019-07-01	53.74	54.22	52.73	53.13	1038622
2019-07-02	53.12	53.12	52.60	52.87	1145522
2019-07-03	53.08	53.08	52.56	52.89	619426
2019-07-05	52.48	53.17	51.93	53.15	679583
2019-07-08	52.77	53.15	52.29	52.68	1383898
2019-07-09	52.25	53.48	52.24	53.34	1312180
2019-07-10	53.36	53.70	52.42	52.42	1808211
2019-07-11	52.33	52.63	51.99	52.52	1327243
2019-07-12	52.65	53.65	52.61	53.61	935881
2019-07-15	53.36	53.71	52.98	53.43	1014734
2019-07-16	53.56	54.24	53.48	54.03	2005272
2019-07-17	52.50	53.00	48.87	48.88	6683663
2019-07-18	48.76	48.90	47.39	48.85	3502920
2019-07-19	49.25	49.75	48.89	49.14	2483304
2019-07-22	49.09	49.80	49.08	49.78	1686706
2019-07-23	50.33	51.13	49.95	51.05	1817632
2019-07-24	50.99	52.13	50.54	52.11	1446801
2019-07-25	52.12	52.12	50.51	50.79	2127912
2019-07-26	50.73	50.74	50.01	50.04	1268150
2019-07-29	49.87	50.23	49.71	49.86	1264308
2019-07-30	49.61	50.38	49.39	50.34	1446197
2019-07-31	50.12	50.28	48.97	49.30	1698842
2019-08-01	49.14	49.42	47.83	48.01	1929101
2019-08-02	47.97	47.97	46.84	47.03	1449414
2019-08-05	46.00	47.00	45.67	46.65	2452807
2019-08-06	47.15	47.52	46.57	47.48	1412365
2019-08-07	46.83	47.27	45.77	47.10	1723800
2019-08-08	47.49	48.32	47.41	48.25	968182
2019-08-09	48.05	48.15	46.71	46.77	1469663
2019-08-12	46.32	46.35	45.33	45.39	1124683
2019-08-13	45.61	46.56	45.21	45.39	1879488
2019-08-14	44.55	44.66	43.00	43.18	1833020
2019-08-15	43.27	43.53	42.53	43.36	1904247
2019-08-16	43.81	44.46	43.55	44.36	3261168
2019-08-19	45.15	45.61	44.85	45.20	1166978
2019-08-20	44.98	45.05	44.18	44.76	1300900
2019-08-21	45.39	45.48	44.93	45.08	1087102
2019-08-22	45.20	45.36	44.82	44.86	717560
2019-08-23	44.41	44.70	42.87	43.07	1479390
2019-08-26	43.68	43.75	42.82	43.31	1201686
2019-08-27	43.50	43.55	42.72	42.77	916014
2019-08-28	42.69	43.49	42.30	43.40	853085
2019-08-29	44.00	44.73	43.92	44.59	758204
2019-08-30	44.86	45.48	44.85	45.00	1422718
2019-09-03	44.55	44.58	43.26	43.64	1442633
2019-09-04	44.28	44.61	43.91	44.45	1114766
2019-09-05	45.00	46.46	45.00	46.29	1771725
2019-09-06	46.55	46.78	46.22	46.48	1272511
2019-09-09	46.66	48.05	46.53	47.95	2031065
2019-09-10	47.93	50.25	47.84	50.23	2185270
2019-09-11	50.25	51.32	49.06	51.16	2188444
2019-09-12	51.17	51.34	49.82	50.89	1374630
2019-09-13	51.28	52.12	51.11	51.40	1125482
2019-09-16	51.42	52.63	51.13	52.60	1956322
2019-09-17	52.40	52.87	51.93	52.84	1656831
2019-09-18	52.56	52.70	51.64	52.29	1311568
2019-09-19	52.32	52.53	51.38	51.43	896040
2019-09-20	51.83	51.83	50.72	50.93	2189861
2019-09-23	50.57	51.04	49.93	50.74	1309894
2019-09-24	50.83	51.23	50.07	50.59	1566595
2019-09-25	50.69	51.22	50.34	51.03	1050368
2019-09-26	50.96	51.00	50.16	50.38	897580
2019-09-27	50.20	50.51	49.04	49.20	1419027
2019-09-30	49.35	49.62	48.66	48.96	1622823
2019-10-01	49.37	49.80	47.69	47.90	982584
2019-10-02	47.23	47.44	46.05	46.70	1205033
2019-10-03	46.58	47.27	45.66	47.26	839525
2019-10-04	47.29	47.66	46.98	47.55	654236
2019-10-07	47.55	48.25	47.23	47.59	1007945
2019-10-08	46.90	47.27	46.31	46.34	1338709
2019-10-09	46.95	47.03	46.55	46.76	1033075
2019-10-10	46.92	47.76	46.78	47.46	1091150
2019-10-11	48.36	49.79	48.36	48.86	1271181
2019-10-14	48.67	49.64	48.49	49.55	1162037
2019-10-15	49.71	50.96	49.43	50.63	1294469
2019-10-16	50.43	51.19	50.22	50.47	2027811
2019-10-17	47.20	49.42	47.20	47.75	3109916
2019-10-18	47.75	48.10	46.00	46.01	2464822
2019-10-21	46.35	47.23	46.09	47.21	2126519
2019-10-22	46.26	47.00	45.94	46.64	2503929
2019-10-23	46.67	46.94	46.38	46.79	1275903
2019-10-24	46.90	46.98	46.27	46.75	1276705
2019-10-25	46.61	47.47	46.57	47.26	999177
2019-10-28	47.69	48.03	47.03	47.03	1144079
2019-10-29	46.85	47.64	46.67	47.11	1333856
2019-10-30	47.04	47.04	46.16	46.68	1104713
2019-10-31	46.35	46.57	45.37	46.09	1112666
2019-11-01	46.69	47.41	46.39	47.20	2758578
2019-11-04	47.76	48.34	47.75	48.17	1725011
2019-11-05	48.32	48.42	47.06	47.30	1643536
2019-11-06	47.29	47.44	46.46	46.93	1666402
2019-11-07	47.26	47.85	46.98	47.13	1448008
2019-11-08	46.96	46.96	46.31	46.61	1322516
2019-11-11	46.14	46.63	45.91	46.16	1050304
2019-11-12	45.98	46.81	45.96	46.41	1272485
2019-11-13	46.09	46.51	45.72	46.25	1625837
2019-11-14	46.10	46.48	46.07	46.34	1584861
2019-11-15	46.72	47.23	46.39	47.06	1496709
2019-11-18	46.74	46.98	46.18	46.53	1639676
2019-11-19	46.90	47.06	46.49	46.62	1207455
2019-11-20	46.48	46.58	45.87	45.99	1658314
2019-11-21	45.99	46.42	45.77	46.22	1391652
2019-11-22	46.53	46.96	46.16	46.28	1283991
2019-11-25	46.55	46.99	46.31	46.66	1454111
2019-11-26	46.57	47.14	46.29	47.00	3013180
2019-11-27	47.00	47.25	46.45	46.73	870288
2019-11-29	46.67	46.73	46.18	46.24	594116
2019-12-02	46.62	46.79	45.94	46.04	1809825
2019-12-03	45.55	45.55	44.70	45.29	1940199
2019-12-04	45.49	46.12	45.01	45.04	1617833
2019-12-05	45.31	45.60	44.69	44.97	2132746
2019-12-06	45.50	45.89	45.09	45.17	1928284
2019-12-09	45.11	45.33	44.05	44.41	2849727
2019-12-10	44.40	44.57	44.08	44.14	1739223
2019-12-11	44.00	44.35	43.76	43.93	1105227
2019-12-12	43.80	44.49	43.69	44.41	1913616
2019-12-13	44.31	44.67	43.26	43.45	1620922
2019-12-16	43.75	44.66	43.75	44.08	3646187
2019-12-17	44.05	44.52	43.90	44.44	1572476
2019-12-18	44.43	44.50	42.93	43.82	2328208
2019-12-19	43.71	44.74	43.69	44.67	1472055
2019-12-20	45.01	45.41	44.78	45.20	3439415
2019-12-23	45.50	45.70	45.17	45.57	1882613
2019-12-24	45.74	45.74	44.97	45.04	361028
2019-12-26	45.12	45.27	44.86	45.05	566281
2019-12-27	45.06	45.15	44.19	44.36	978946
2019-12-30	44.37	44.85	44.16	44.49	1472197
2019-12-31	44.53	44.76	44.19	44.60	1050191
2020-01-02	45.05	45.50	44.61	45.48	1487517
2020-01-03	44.83	45.25	44.50	44.74	1670584
2020-01-06	44.61	44.80	44.33	44.78	1334518
2020-01-07	44.35	44.96	44.14	44.76	1025360
2020-01-08	44.66	44.86	44.11	44.17	2072478
2020-01-09	44.39	45.29	43.98	45.15	1444349
2020-01-10	45.11	45.36	44.26	44.29	1136503
2020-01-13	44.58	45.20	44.11	45.04	1549573
2020-01-14	44.96	45.73	44.91	45.35	1319340
2020-01-15	45.04	45.44	44.97	45.34	969598
2020-01-16	45.63	46.05	45.50	46.00	1835118
2020-01-17	46.25	46.66	45.95	46.12	1583757
2020-01-21	45.89	46.13	45.08	45.50	1359214
2020-01-22	45.27	45.40	44.56	44.58	1079677
2020-01-23	44.25	45.13	43.72	45.10	2368833
2020-01-24	45.34	45.34	44.25	44.70	1018993
2020-01-27	43.73	44.86	43.62	44.70	1978613
2020-01-28	44.98	46.12	44.72	45.70	2433928
2020-01-29	47.46	47.67	46.27	47.10	3707933
2020-01-30	46.52	47.18	45.48	46.93	2313737
2020-01-31	46.59	46.80	45.85	45.93	2376443
2020-02-03	46.21	46.92	46.06	46.29	1647431
2020-02-04	46.82	51.32	46.65	50.90	6613540
2020-02-05	51.20	51.53	50.66	50.93	3244557
2020-02-06	51.27	51.29	50.29	50.68	1306076
2020-02-07	50.30	51.16	50.09	50.75	1410751
2020-02-10	50.51	50.82	50.22	50.46	981901
2020-02-11	50.84	51.00	49.44	49.50	1202834
2020-02-12	49.96	50.25	49.14	49.18	2399978
2020-02-13	48.93	49.23	47.92	48.00	2104765
2020-02-14	48.06	48.16	47.68	48.08	979185
2020-02-18	47.66	48.02	47.48	47.64	1906240
2020-02-19	47.85	47.94	47.19	47.23	1179478
2020-02-20	47.02	47.85	46.96	47.63	1050427
2020-02-21	47.25	47.68	46.75	47.36	1006012
2020-02-24	45.85	46.25	45.57	45.88	1335050
2020-02-25	46.06	46.06	43.01	43.14	1829579
2020-02-26	43.58	43.58	41.63	41.85	2520059
2020-02-27	40.91	42.12	39.45	40.88	3015778
2020-02-28	39.35	40.60	38.41	40.60	2953336
2020-03-02	40.84	41.77	39.47	41.77	2016507
2020-03-03	41.68	42.82	40.48	40.50	1861798
2020-03-04	41.16	41.48	40.06	40.98	1481121
2020-03-05	39.48	39.67	36.88	37.17	1882093
2020-03-06	35.75	36.61	35.13	35.97	1977793
2020-03-09	32.84	33.39	30.00	31.03	3039118
2020-03-10	32.44	34.09	29.77	34.09	2604602
2020-03-11	32.73	33.20	30.07	30.22	3079682
2020-03-12	27.85	27.85	24.34	25.06	3782582
2020-03-13	26.90	29.14	26.07	29.12	3710257
2020-03-16	26.50	28.10	26.01	26.90	2899336
2020-03-17	27.39	28.13	23.29	28.10	3305823
2020-03-18	25.51	27.37	24.00	25.79	3213383
2020-03-19	24.91	26.26	22.05	25.45	3548793
2020-03-20	25.78	26.02	22.14	22.29	2608973
2020-03-23	22.01	22.98	20.26	21.66	3778464
2020-03-24	23.15	24.00	21.25	22.98	5064593
2020-03-25	23.85	27.28	23.55	26.03	5285433
2020-03-26	26.74	29.38	26.07	29.23	3855675
2020-03-27	27.75	28.56	26.45	26.69	2040377
2020-03-30	26.20	27.90	25.57	27.67	1856332
2020-03-31	27.11	28.46	26.39	26.67	1876216
2020-04-01	25.00	25.67	24.18	24.86	1868071
2020-04-02	24.36	26.66	23.85	24.50	2204732
2020-04-03	24.47	25.37	24.30	24.85	1639825
2020-04-06	26.56	27.83	26.18	27.34	2532607
2020-04-07	29.30	29.66	26.50	26.62	1631384
2020-04-08	27.14	28.21	26.72	27.89	1997046
2020-04-09	28.62	30.13	28.10	29.44	2203691
2020-04-13	29.42	29.60	26.72	27.44	1282611
2020-04-14	28.02	28.38	27.25	27.45	1261375
2020-04-15	26.52	26.81	25.22	25.89	1304702
2020-04-16	25.68	25.76	24.38	24.73	1592880
2020-04-17	26.05	27.84	26.02	27.75	2383186
2020-04-20	26.78	27.72	25.99	26.67	1251789
2020-04-21	25.68	26.38	25.55	26.15	1295326
2020-04-22	26.90	27.09	26.40	26.61	1396497
2020-04-23	27.09	28.16	26.88	27.82	2053319
2020-04-24	28.00	28.31	26.95	27.03	1810162
2020-04-27	27.22	28.38	26.99	28.16	1377449
2020-04-28	29.04	29.97	28.51	29.02	1003379
2020-04-29	30.00	30.69	29.61	30.02	1576504
2020-04-30	28.77	29.05	26.07	26.36	3404431
2020-05-01	25.61	26.39	25.37	26.22	2524731
2020-05-04	25.89	25.89	24.76	25.64	2952010
2020-05-05	26.06	26.88	25.26	25.30	1752706
2020-05-06	25.42	25.68	24.64	25.07	2307420
2020-05-07	25.60	26.66	25.44	25.68	1455885
2020-05-08	26.24	27.38	26.00	27.30	1335244
2020-05-11	26.77	26.84	25.42	25.82	1695077
2020-05-12	26.18	26.50	24.83	24.84	1381665
2020-05-13	24.48	24.53	23.13	23.38	1588419
2020-05-14	22.75	24.10	21.92	23.97	1679450
2020-05-15	23.58	24.51	23.32	24.20	1519556
2020-05-18	25.73	27.54	25.47	27.19	2208701
2020-05-19	27.14	27.54	26.33	26.49	974974
2020-05-20	26.88	27.67	26.88	27.33	1032548
2020-05-21	27.31	27.75	26.91	26.95	1228381
2020-05-22	27.35	27.35	26.42	26.91	936717
2020-05-26	28.50	30.64	28.44	30.02	2080486
2020-05-27	31.19	31.92	30.18	31.45	2211635
2020-05-28	32.04	32.13	30.65	31.02	2147305
2020-05-29	30.42	31.34	29.77	30.97	2788175
2020-06-01	30.88	31.71	30.73	31.55	1239707
2020-06-02	31.83	32.65	31.55	31.90	1733984
2020-06-03	32.96	34.91	32.79	34.74	1820217
2020-06-04	34.77	36.99	34.04	36.97	2247536
2020-06-05	39.29	40.42	38.39	39.12	2882830
2020-06-08	41.09	41.38	40.09	40.55	2392098
2020-06-09	38.38	39.23	37.78	38.51	1584283
2020-06-10	37.88	38.00	35.34	35.34	2114864
2020-06-11	32.50	33.08	31.56	31.63	2528144
2020-06-12	33.75	34.25	32.51	34.15	3202074
2020-06-15	32.10	34.41	32.03	33.84	1804514
2020-06-16	35.98	36.24	33.99	34.98	1349132
2020-06-17	34.80	35.13	34.34	34.59	1096740
2020-06-18	34.00	35.56	33.83	35.01	1288231
2020-06-19	35.87	35.96	33.92	34.51	4112749
2020-06-22	34.13	34.39	33.40	34.09	1753533
2020-06-23	34.37	34.61	33.85	33.98	1464426
2020-06-24	33.09	33.33	32.13	32.43	1653947
2020-06-25	32.02	33.09	31.71	33.00	1273599
2020-06-26	32.61	32.73	31.29	31.86	2849123
2020-06-29	32.78	33.61	32.19	33.37	1322106
2020-06-30	33.01	33.41	32.54	32.91	1513859
2020-07-01	33.05	33.75	31.85	31.92	1491870
2020-07-02	32.83	33.70	32.36	32.45	1007122
2020-07-06	33.36	33.75	32.65	33.22	971376
2020-07-07	32.74	32.90	31.45	31.49	1034176
2020-07-08	31.42	31.99	31.13	31.71	1085866
2020-07-09	31.37	31.69	30.06	30.13	1708071
2020-07-10	30.34	31.33	30.15	31.06	1778519
2020-07-13	31.56	32.64	30.90	32.03	1501661
2020-07-14	31.80	32.89	31.54	32.61	951904
2020-07-15	33.48	33.91	33.07	33.66	1282436
2020-07-16	33.21	34.01	32.60	33.51	782290
2020-07-17	33.60	33.80	33.05	33.44	971418
2020-07-20	33.50	33.50	32.45	32.99	1228326
2020-07-21	33.33	34.47	33.15	34.01	1913085
2020-07-22	33.69	34.54	33.35	34.35	730043
2020-07-23	34.00	35.00	33.92	34.61	1010193
2020-07-24	34.73	34.99	34.28	34.35	1251853
2020-07-27	34.18	34.52	33.67	34.18	737524
2020-07-28	34.09	34.52	33.96	34.20	907062
2020-07-29	34.27	34.46	34.06	34.27	1043187
2020-07-30	34.47	37.09	34.30	35.14	2209933
2020-07-31	35.71	35.71	34.18	34.94	1696018
2020-08-03	34.97	36.00	34.00	35.90	1410027
2020-08-04	35.80	36.30	35.59	35.91	1223001
2020-08-05	36.40	36.92	35.96	36.50	1298332
2020-08-06	36.41	37.34	36.32	37.03	1593396
2020-08-07	36.98	37.61	36.78	37.58	990292
2020-08-10	37.68	38.93	37.68	38.86	1045390
2020-08-11	39.95	40.35	38.54	38.68	1627547
2020-08-12	39.29	39.39	37.64	38.19	1607630
2020-08-13	37.69	38.28	37.22	37.39	727719
2020-08-14	37.03	38.83	37.01	38.49	1938794
2020-08-17	38.73	38.89	37.71	37.84	1611230
2020-08-18	37.63	37.85	37.18	37.24	1204682
2020-08-19	37.29	38.16	37.07	37.71	1071049
2020-08-20	37.14	37.54	37.12	37.42	859788
2020-08-21	37.28	37.73	37.26	37.60	1070391
2020-08-24	37.74	39.30	37.74	39.29	1105519
2020-08-25	39.63	39.72	38.46	38.66	706877
2020-08-26	38.38	38.92	38.03	38.83	868396
2020-08-27	38.84	39.90	38.84	39.32	850852
2020-08-28	39.38	39.99	39.34	39.97	626914
2020-08-31	40.00	40.00	39.25	39.43	1364351
2020-09-01	38.94	39.54	38.76	39.40	1767465
2020-09-02	39.50	40.67	39.41	40.61	1611071
2020-09-03	40.82	41.08	38.70	39.01	1089607
2020-09-04	39.79	40.05	38.69	38.94	1417523
2020-09-08	38.59	38.76	37.63	38.27	1643406
2020-09-09	38.57	38.94	38.19	38.51	1028960
2020-09-10	38.55	39.20	38.48	38.52	1100972
2020-09-11	38.63	39.16	38.40	38.74	1214157
2020-09-14	39.00	39.51	38.66	39.33	1112636
2020-09-15	39.39	39.59	38.77	39.07	922876
2020-09-16	39.10	40.12	38.83	39.61	1498673
2020-09-17	39.05	39.50	38.60	39.11	1599755
2020-09-18	38.78	39.28	37.48	37.65	2979943
2020-09-21	36.56	36.74	35.23	35.67	1530734
2020-09-22	35.80	36.38	35.28	35.60	1079756
2020-09-23	35.80	36.33	34.77	34.80	1184867
2020-09-24	34.65	35.44	33.76	34.68	1413933
2020-09-25	34.28	35.51	34.23	35.27	819709
2020-09-28	36.07	37.17	36.07	36.81	955966
2020-09-29	36.57	37.09	36.42	36.77	975788
2020-09-30	36.86	37.40	35.83	36.09	1101190
2020-10-01	35.63	36.55	34.78	35.11	1580159
2020-10-02	34.29	36.44	34.18	35.72	1643783
2020-10-05	36.26	36.73	36.04	36.40	669177
2020-10-06	36.80	37.08	35.65	35.72	976521
2020-10-07	36.21	36.59	35.92	36.44	1454353
2020-10-08	36.77	37.24	36.26	37.02	1033638
2020-10-09	37.49	37.66	36.69	36.76	887688
2020-10-12	36.66	36.97	36.33	36.87	1049724
2020-10-13	36.46	36.60	35.68	35.99	649044
2020-10-14	35.83	36.50	35.77	35.99	2064334
2020-10-15	35.57	36.45	35.11	36.34	1257269
2020-10-16	36.69	36.86	36.16	36.27	968666
2020-10-19	36.50	36.59	35.28	35.49	771691
2020-10-20	35.87	36.13	34.92	34.98	1274506
2020-10-21	34.70	35.01	34.42	34.53	947559
2020-10-22	34.55	34.95	34.37	34.86	788606
2020-10-23	35.26	35.77	34.97	35.19	1321562
2020-10-26	34.57	34.59	33.15	34.01	1000598
2020-10-27	33.76	34.01	32.94	32.95	1903791
2020-10-28	32.14	33.16	31.82	32.09	2236158
2020-10-29	32.33	34.63	32.20	34.07	2266142
2020-10-30	34.13	35.81	34.13	35.80	2022552
2020-11-02	36.31	37.82	35.99	37.72	1554398
2020-11-03	38.36	39.80	38.07	39.44	1525384
2020-11-04	38.84	39.72	37.82	38.06	1440823
2020-11-05	38.23	39.02	38.23	38.77	1267178
2020-11-06	38.52	39.15	38.41	38.83	850290
2020-11-09	43.76	45.02	42.00	42.49	3750921
2020-11-10	42.77	44.29	42.49	43.89	1311092
2020-11-11	43.88	43.92	41.71	41.85	1385757
2020-11-12	41.24	42.53	41.01	41.55	1213841
2020-11-13	42.11	43.69	42.00	43.53	817594
2020-11-16	45.00	45.77	44.19	45.76	1728938
2020-11-17	45.97	46.44	45.06	45.60	1621898
2020-11-18	46.00	46.90	45.71	46.01	959614
2020-11-19	45.34	45.52	44.73	45.45	829677
2020-11-20	45.19	45.21	44.34	44.81	1145701
2020-11-23	45.27	46.73	45.15	46.47	1065924
2020-11-24	47.49	48.96	47.05	48.49	1366067
2020-11-25	48.54	48.54	46.92	47.20	1206393
2020-11-27	47.38	47.52	46.64	46.87	627488
2020-11-30	46.43	46.90	45.00	45.10	1653205
2020-12-01	46.38	46.72	45.60	45.63	1292547
2020-12-02	45.20	46.45	44.72	46.13	930957
2020-12-03	46.33	47.98	46.13	47.32	1258396
2020-12-04	47.50	48.14	47.34	47.80	1000106
2020-12-07	47.59	47.83	47.18	47.70	1168552
2020-12-08	47.30	48.24	47.30	48.16	1079594
2020-12-09	48.38	48.81	47.97	48.05	1061224
2020-12-10	47.29	48.21	47.18	48.03	1365638
2020-12-11	47.77	48.05	47.10	47.63	921890
2020-12-14	48.20	48.25	46.72	46.74	1009887
2020-12-15	47.03	48.11	46.51	48.06	986516
2020-12-16	48.13	48.13	46.71	46.74	1071761
2020-12-17	46.94	47.28	46.67	46.99	800869
2020-12-18	46.82	47.59	46.74	47.37	2240525
2020-12-21	46.49	47.46	46.00	47.12	924962
2020-12-22	47.17	47.49	46.80	46.82	707273
2020-12-23	47.17	48.62	47.17	48.31	722923
2020-12-24	48.44	48.50	47.87	48.07	197459
2020-12-28	48.36	48.95	47.56	47.70	559816
2020-12-29	47.99	48.01	46.96	47.51	654084
2020-12-30	47.55	48.81	47.51	48.44	822097
2020-12-31	48.36	48.42	47.88	48.33	470929
2021-01-04	48.16	48.47	46.10	46.38	975189
2021-01-05	46.57	47.40	46.45	47.03	1047190
2021-01-06	47.46	48.32	47.06	47.60	1253056
2021-01-07	47.04	48.93	46.70	48.80	1319500
2021-01-08	48.70	48.84	47.37	48.42	702743
2021-01-11	47.71	48.88	47.60	48.59	1153512
2021-01-12	48.64	50.32	48.22	49.75	1160614
2021-01-13	49.50	49.65	48.18	48.94	772557
2021-01-14	49.36	50.86	49.21	50.19	1056465
2021-01-15	49.70	49.95	48.74	48.94	968500
2021-01-19	49.52	50.09	49.09	49.37	687070
2021-01-20	49.59	49.90	49.29	49.63	603222
2021-01-21	49.28	49.91	48.86	49.16	694057
2021-01-22	48.73	49.91	48.13	49.73	1131528
2021-01-25	49.27	50.46	48.80	49.96	2005134
2021-01-26	50.48	50.65	49.35	49.59	2300821
2021-01-27	48.50	49.94	45.61	45.89	2088456
2021-01-28	46.04	47.52	46.00	46.91	1447832
2021-01-29	46.61	46.76	45.16	45.26	1430075
2021-02-01	45.70	45.70	44.36	45.34	1065359
2021-02-02	45.99	46.64	45.68	45.90	978424
2021-02-03	45.60	46.47	45.36	46.30	652633
2021-02-04	46.44	47.47	46.39	47.28	1046350
2021-02-05	47.89	48.52	47.42	48.06	944028
2021-02-08	48.50	49.81	48.50	49.74	987797
2021-02-09	49.40	49.91	49.05	49.28	547057
2021-02-10	49.34	49.64	48.57	49.32	718625
2021-02-11	49.44	50.67	49.26	50.64	1087763
2021-02-12	50.36	51.13	50.36	50.89	817316
2021-02-16	50.91	51.44	50.67	51.30	771811
2021-02-17	51.34	51.34	50.61	50.78	1141954
2021-02-18	50.26	50.33	49.00	49.03	873244
2021-02-19	49.49	50.85	49.48	50.81	1259779
2021-02-22	50.50	51.68	50.29	50.61	1412161
2021-02-23	50.82	52.21	50.15	52.20	1293845
2021-02-24	52.02	53.91	52.02	53.48	1002276
2021-02-25	53.30	53.68	50.37	50.57	1151642
2021-02-26	50.43	51.04	49.38	50.34	1564906
2021-03-01	51.37	52.07	51.00	51.56	1101230
2021-03-02	51.34	51.86	51.09	51.43	802036
2021-03-03	51.40	52.54	51.04	51.07	1150021
2021-03-04	51.17	51.46	48.83	50.00	1176011
2021-03-05	50.81	52.17	48.83	51.91	990500
2021-03-08	52.33	53.29	51.73	52.12	1187912
2021-03-09	52.74	52.74	50.94	50.99	971546
2021-03-10	51.03	52.98	51.03	52.73	915140
2021-03-11	52.72	54.16	52.65	53.22	1251855
2021-03-12	53.56	55.70	53.49	55.06	3821931
2021-03-15	55.43	55.50	54.25	55.30	1114865
2021-03-16	55.14	55.14	53.48	53.91	868961
2021-03-17	54.14	55.63	53.90	55.43	1077998
2021-03-18	55.40	57.04	55.15	55.35	1305408
2021-03-19	55.08	55.80	53.48	55.31	1909050
2021-03-22	54.95	55.22	53.64	54.42	816279
2021-03-23	53.88	54.29	51.92	52.18	1122786
2021-03-24	52.98	54.19	52.56	52.57	744054
2021-03-25	52.18	54.29	51.72	54.17	869150
2021-03-26	54.50	54.74	53.65	54.70	899103
2021-03-29	54.61	55.43	53.82	53.96	1035952
2021-03-30	54.22	55.54	53.78	55.29	1222097
2021-03-31	56.50	57.23	55.84	56.08	1294022
2021-04-01	55.99	57.06	55.79	57.03	926919
2021-04-05	57.48	58.02	57.26	57.56	772904
2021-04-06	57.12	57.92	56.80	56.88	953586
2021-04-07	57.06	57.12	56.52	57.07	691241
2021-04-08	58.74	58.75	57.26	57.89	1441788
2021-04-09	58.00	58.45	57.29	58.38	935626
2021-04-12	58.12	58.47	57.41	58.43	556741
2021-04-13	58.04	58.24	56.90	57.91	972613
2021-04-14	58.10	59.31	58.10	58.57	904190
2021-04-15	58.60	58.99	57.71	57.93	954088
2021-04-16	58.49	58.78	57.78	58.54	924857
2021-04-19	60.00	60.00	58.45	59.06	1335746
2021-04-20	58.56	58.86	57.32	58.22	1664932
2021-04-21	57.74	59.36	57.52	59.20	1173308
2021-04-22	59.37	59.93	58.62	59.09	897388
2021-04-23	59.09	60.63	58.83	60.43	842304
2021-04-26	60.79	61.35	60.79	60.90	756956
2021-04-27	60.96	61.72	60.79	61.18	889900
2021-04-28	61.00	61.90	60.75	61.75	1388072
2021-04-29	62.76	63.56	61.86	63.14	1351717
2021-04-30	63.10	64.49	62.91	64.24	1761782
2021-05-03	64.84	65.86	64.15	65.56	1888774
2021-05-04	65.36	65.78	64.34	65.50	1253759
2021-05-05	65.29	66.03	61.68	65.70	984380
2021-05-06	66.10	67.35	65.85	67.31	1492513
2021-05-07	66.65	68.18	66.01	68.08	1350235
2021-05-10	68.39	69.16	67.94	68.05	1052564
2021-05-11	67.19	67.78	66.03	67.13	1507543
2021-05-12	66.93	67.32	64.15	64.31	1315414
2021-05-13	64.39	67.22	63.88	66.71	1083185
2021-05-14	67.23	68.23	66.91	67.99	1262373
2021-05-17	67.57	68.49	67.10	68.29	900549
2021-05-18	68.31	68.55	66.33	66.38	1201494
2021-05-19	65.60	66.60	64.89	66.50	1525274
2021-05-20	66.66	67.42	66.19	67.17	843403
2021-05-21	67.56	68.30	66.43	66.61	1370521
2021-05-24	67.17	67.64	66.67	67.41	814743
2021-05-25	67.40	68.17	66.86	66.89	1078393
2021-05-26	66.92	67.65	66.60	67.43	1337717
2021-05-27	68.18	68.63	67.71	68.53	2601270
2021-05-28	68.52	68.89	68.11	68.47	996843
2021-06-01	69.00	69.62	68.73	69.06	1165512
2021-06-02	69.23	69.23	67.88	68.55	1181540
2021-06-03	68.16	68.77	67.76	68.39	1459956
2021-06-04	68.75	69.27	68.15	69.10	1098902
2021-06-07	69.25	70.00	69.08	69.97	1112887
2021-06-08	70.00	70.68	69.47	70.28	1280212
2021-06-09	69.60	69.93	68.94	69.04	1454392
2021-06-10	69.70	69.70	67.81	68.22	906273
2021-06-11	68.59	68.88	67.46	68.38	2277488
2021-06-14	67.97	68.19	66.60	67.15	1031611
2021-06-15	67.79	68.97	67.21	68.69	1193387
2021-06-16	68.24	68.79	67.39	67.81	1201354
2021-06-17	68.04	68.15	65.01	65.61	1363218
2021-06-18	64.56	64.75	63.70	63.84	3221204
2021-06-21	64.70	66.21	64.32	66.09	1063988
2021-06-22	66.05	66.12	64.89	65.59	952171
2021-06-23	66.07	66.77	65.37	66.05	1218713
2021-06-24	66.47	67.01	65.65	66.70	820981
2021-06-25	67.07	67.87	66.76	67.19	1170960
2021-06-28	66.97	67.43	66.07	67.20	875181
2021-06-29	70.00	70.14	67.54	67.56	2020789
2021-06-30	67.27	68.96	67.26	68.77	1073993
2021-07-01	68.97	69.21	68.46	69.05	1097810
2021-07-02	69.20	69.32	68.47	69.04	708612
2021-07-06	68.72	69.21	66.88	67.31	1410287
2021-07-07	66.86	68.01	66.36	67.83	1323896
2021-07-08	66.60	67.30	65.78	66.33	1185973
2021-07-09	67.46	68.38	67.27	67.70	845244
2021-07-12	66.90	68.02	66.33	67.92	986373
2021-07-13	67.72	68.05	66.66	66.69	675695
2021-07-14	66.85	67.51	65.74	66.60	888979
2021-07-15	65.76	67.69	65.76	66.90	1225740
2021-07-16	68.62	68.85	65.94	66.28	1643014
2021-07-19	64.34	64.80	63.28	63.55	1395600
2021-07-20	64.14	67.28	63.69	67.07	1481720
2021-07-21	67.80	69.05	67.66	68.66	941520
2021-07-22	68.71	68.71	67.68	68.16	853326
2021-07-23	68.66	68.91	67.62	68.03	711646
2021-07-26	68.05	68.91	67.42	68.14	1212206
2021-07-27	67.72	69.12	67.34	68.66	736742
2021-07-28	68.66	69.91	68.51	69.10	1337435
2021-07-29	69.50	69.56	67.14	69.29	1385386
2021-07-30	68.93	69.16	68.05	69.01	1357291
2021-08-02	69.61	72.31	69.60	69.69	1703855
2021-08-03	69.97	71.76	68.21	71.67	1794193
2021-08-04	70.62	72.25	70.10	70.10	1847765
2021-08-05	70.65	72.38	70.58	71.66	1302218
2021-08-06	72.33	72.79	71.52	72.61	981281
2021-08-09	71.95	72.80	71.51	72.24	981210
2021-08-10	72.14	73.78	72.05	73.24	1142169
2021-08-11	73.29	74.51	72.47	74.46	1218279
2021-08-12	74.25	74.73	73.67	74.32	720541
2021-08-13	74.53	74.80	73.66	73.83	714484
2021-08-16	73.39	74.44	72.60	73.59	704181
2021-08-17	73.00	73.35	71.33	72.15	794227
2021-08-18	71.75	72.50	71.31	71.42	621836
2021-08-19	70.57	71.42	69.57	69.84	1261616
2021-08-20	69.86	71.03	69.50	70.96	1270041
2021-08-23	71.74	72.30	71.31	71.48	781877
2021-08-24	71.57	73.03	71.57	72.61	736530
2021-08-25	72.78	73.81	72.23	73.50	886911
2021-08-26	73.32	73.50	71.70	71.74	879947
2021-08-27	72.30	73.38	72.04	72.89	1430382
2021-08-30	73.07	73.07	71.92	71.94	852186
2021-08-31	73.78	73.78	72.28	72.67	2249233
2021-09-01	72.70	72.97	71.45	71.94	946562
2021-09-02	72.04	73.59	72.04	73.38	1053914
2021-09-03	73.01	73.16	72.37	72.55	658504
2021-09-07	72.00	72.75	71.21	71.27	825922
2021-09-08	71.01	71.49	70.50	71.18	1215160
2021-09-09	70.80	72.17	70.74	71.35	1655542
2021-09-10	71.89	71.97	70.51	70.55	1349091
2021-09-13	71.34	71.87	70.17	70.87	1064136
2021-09-14	71.16	71.33	69.63	69.84	1242999
2021-09-15	69.85	70.46	69.20	70.46	1341712
2021-09-16	70.61	70.80	68.61	68.63	1010415
2021-09-17	68.50	68.97	68.06	68.46	2211514
2021-09-20	66.67	68.69	66.40	68.60	1754889
2021-09-21	68.89	69.16	67.21	67.75	1112721
2021-09-22	68.47	70.30	68.47	69.66	1087365
2021-09-23	70.06	71.93	70.00	71.26	1015844
2021-09-24	70.91	71.76	70.91	71.08	990392
2021-09-27	71.39	73.30	71.39	72.71	1434401
2021-09-28	72.78	73.40	71.66	72.30	974322
2021-09-29	72.89	72.96	71.35	71.60	1102243
2021-09-30	71.98	72.38	69.77	69.81	1231423
2021-10-01	70.58	71.65	69.61	71.03	1904703
2021-10-04	70.71	71.95	69.72	70.04	1145590
2021-10-05	70.32	71.33	69.18	70.59	1525847
2021-10-06	69.66	71.86	68.92	71.74	1124350
2021-10-07	72.32	73.70	72.22	73.30	1138740
2021-10-08	72.53	73.41	71.88	72.01	835877
2021-10-11	72.23	72.83	71.08	71.15	502794
2021-10-12	71.11	72.24	70.71	71.32	814026
2021-10-13	71.17	71.62	69.72	71.54	916900
2021-10-14	72.21	73.32	71.75	73.17	832545
2021-10-15	73.84	74.62	73.67	73.95	1273311
2021-10-18	73.45	73.58	72.50	73.21	999574
2021-10-19	73.58	73.65	72.72	73.34	598124
2021-10-20	73.35	74.47	72.82	74.46	827960
2021-10-21	74.15	75.12	73.83	74.86	1127219
2021-10-22	74.85	75.59	74.31	74.62	681992
2021-10-25	74.64	74.90	73.74	74.26	977680
2021-10-26	73.93	74.13	72.43	72.46	1127796
2021-10-27	72.46	72.46	70.72	70.74	1492908
2021-10-28	71.09	73.68	71.01	72.77	1726336
2021-10-29	72.09	74.24	72.09	73.85	1087676
2021-11-01	74.00	74.60	73.57	74.60	1494934
2021-11-02	74.37	75.55	74.00	75.33	1109177
2021-11-03	75.23	77.35	74.77	77.18	2282309
2021-11-04	77.00	77.60	75.96	76.02	1225513
2021-11-05	77.17	78.00	76.77	77.44	1197505
2021-11-08	77.93	78.13	75.72	76.06	1471632
2021-11-09	75.98	76.50	75.53	76.43	1153981
2021-11-10	76.29	76.82	75.17	75.32	975988
2021-11-11	75.39	76.93	75.39	76.87	1171595
2021-11-12	76.81	77.27	76.64	77.03	626892
2021-11-15	77.46	77.60	76.25	76.57	606779
2021-11-16	76.50	76.75	75.68	75.73	759037
2021-11-17	75.63	75.98	75.12	75.42	714314
2021-11-18	75.75	75.75	74.35	75.25	718046
2021-11-19	74.97	75.71	73.74	75.34	1083664
2021-11-22	75.68	77.67	75.45	76.68	1160811
2021-11-23	77.02	77.67	76.01	76.09	823298
2021-11-24	75.51	75.86	75.24	75.31	773518
2021-11-26	72.00	73.02	70.42	72.73	1021037
2021-11-29	73.61	73.67	71.30	72.79	1141231
2021-11-30	72.23	72.77	70.48	70.80	1869903
2021-12-01	72.37	72.48	69.11	69.15	1722019
2021-12-02	70.25	73.07	69.80	72.72	1417772
2021-12-03	72.50	73.04	71.53	72.25	1067167
2021-12-06	73.28	74.78	72.93	73.80	1056909
2021-12-07	74.57	76.18	74.05	75.23	717126
2021-12-08	75.54	76.27	74.99	75.08	906790
2021-12-09	74.47	75.32	73.78	74.48	937680
2021-12-10	75.05	75.61	74.75	75.41	906544
2021-12-13	74.83	75.33	72.88	73.13	1171354
2021-12-14	73.06	74.14	72.65	73.14	1268558
2021-12-15	73.40	75.23	72.86	75.15	2125967
2021-12-16	75.51	76.08	74.52	74.64	1162093
2021-12-17	74.79	75.08	73.20	74.08	2539513
2021-12-20	72.85	72.94	70.94	72.25	1398734
2021-12-21	73.30	75.52	73.09	75.02	981494
2021-12-22	75.02	75.70	74.69	75.00	680347
2021-12-23	75.36	76.25	75.01	75.91	752375
2021-12-27	75.92	77.05	75.45	76.99	728674
2021-12-28	76.87	77.77	76.72	77.19	611914
2021-12-29	76.97	77.58	76.53	77.49	955436
2021-12-30	77.66	78.19	77.13	77.17	540664
2021-12-31	77.11	77.56	76.83	77.20	680116
2022-01-03	77.52	77.97	75.83	76.34	1267748
2022-01-04	77.04	77.84	76.58	77.69	1446949
2022-01-05	78.25	78.85	76.01	76.32	1535144
2022-01-06	77.17	77.36	76.21	76.78	1027028
2022-01-07	77.04	79.45	76.69	78.25	1698372
2022-01-10	78.00	78.24	75.87	76.75	1206504
2022-01-11	77.01	77.15	75.54	76.50	897193
2022-01-12	77.25	77.54	75.91	76.88	698530
2022-01-13	77.03	78.14	76.74	77.11	748207
2022-01-14	75.97	76.85	75.34	76.66	763068
2022-01-18	76.08	76.17	74.21	75.21	1469411
2022-01-19	75.44	76.15	74.61	74.81	879352
2022-01-20	75.00	75.81	73.12	73.24	982582
2022-01-21	73.05	73.92	71.46	71.61	1441375
2022-01-24	70.24	72.24	68.12	71.89	1786742
2022-01-25	70.51	72.25	69.08	71.23	1339848
2022-01-26	72.01	73.52	70.49	71.75	1727496
2022-01-27	70.33	71.36	65.97	66.65	3295060
2022-01-28	65.64	66.74	64.52	66.67	1997821
2022-01-31	66.04	68.29	65.60	68.06	1410145
2022-02-01	68.01	69.20	67.63	68.87	1087245
2022-02-02	68.39	70.02	68.34	69.77	1215493
2022-02-03	69.10	69.47	67.97	68.11	1108388
2022-02-04	67.59	68.15	65.95	67.24	800723
2022-02-07	67.48	68.15	66.89	67.47	930489
2022-02-08	67.87	69.10	67.33	69.04	1036446
2022-02-09	69.80	71.94	69.25	71.59	1375591
2022-02-10	70.21	72.77	70.21	70.62	1572915
2022-02-11	70.73	71.78	68.64	69.71	2075624
2022-02-14	69.65	70.20	67.81	68.56	1248460
2022-02-15	69.52	71.00	69.36	70.54	1066197
2022-02-16	70.15	72.36	70.15	72.20	1686309
2022-02-17	71.60	71.70	69.89	70.11	846349
2022-02-18	70.00	70.96	69.29	69.52	1503740
2022-02-22	69.79	69.87	67.58	68.06	1756078
2022-02-23	68.90	69.63	68.52	68.56	1937867
2022-02-24	66.83	69.76	65.98	69.50	1559287
2022-02-25	69.48	71.82	69.34	71.48	1116836
2022-02-28	71.28	73.41	70.64	73.13	1967521
2022-03-01	73.00	73.00	69.90	71.07	1328555
2022-03-02	71.97	73.73	71.50	73.42	1389514
2022-03-03	73.85	73.97	71.66	72.35	1149311
2022-03-04	71.33	71.67	69.66	71.23	922850
2022-03-07	71.33	71.93	67.89	67.98	1406616
2022-03-08	68.52	70.07	67.40	67.60	1652523
2022-03-09	68.84	70.77	68.53	70.01	1417971
2022-03-10	68.54	69.73	68.28	69.56	810786
2022-03-11	70.40	70.88	69.11	69.19	957815
2022-03-14	70.35	70.57	69.35	69.89	899171
2022-03-15	70.60	72.09	70.02	71.80	841048
2022-03-16	72.00	74.10	71.93	73.58	1456253
2022-03-17	73.06	75.15	72.91	75.13	1329915
2022-03-18	75.05	75.64	73.93	75.15	2365393
2022-03-21	74.94	75.95	74.17	75.29	1193077
2022-03-22	75.76	75.90	74.35	75.09	1108059
2022-03-23	74.41	75.00	73.37	73.59	803200
2022-03-24	73.76	74.84	73.24	74.66	978086
2022-03-25	74.95	75.67	74.65	75.21	650403
2022-03-28	75.09	75.46	74.20	74.73	950509
2022-03-29	75.18	76.08	74.42	76.01	1513933
2022-03-30	75.82	76.11	74.70	75.20	995442
2022-03-31	74.95	75.47	74.25	74.38	1510612
2022-04-01	74.99	74.99	72.13	73.03	1573438
2022-04-04	73.00	73.14	72.08	72.44	966519
2022-04-05	72.00	72.88	70.76	70.87	1055217
2022-04-06	70.21	70.91	69.34	70.38	1310769
2022-04-07	70.20	70.42	69.32	69.90	1331236
2022-04-08	69.65	70.38	68.04	68.29	1292496
2022-04-11	68.30	69.23	67.73	67.83	969789
2022-04-12	67.92	69.12	67.44	67.68	1086160
2022-04-13	67.92	69.31	67.92	69.20	1265829
2022-04-14	69.49	69.98	68.48	68.65	1083688
2022-04-18	68.62	69.64	68.08	68.50	1211047
2022-04-19	68.85	70.26	68.80	70.09	820252
2022-04-20	70.68	71.91	70.53	71.16	884660
2022-04-21	72.00	72.63	68.77	69.11	1213818
2022-04-22	68.55	69.03	67.76	67.89	1097699
2022-04-25	67.34	68.39	65.37	68.33	1738395
2022-04-26	67.94	68.37	66.48	66.53	1098662
2022-04-27	66.41	67.73	66.15	66.72	1256499
2022-04-28	69.83	72.52	68.31	72.05	2117216
2022-04-29	71.85	72.03	68.77	69.25	2110150
2022-05-02	69.32	70.74	68.59	70.07	1497579
2022-05-03	70.49	71.65	69.32	69.67	1570191
2022-05-04	70.00	72.30	69.66	72.22	1126673
2022-05-05	71.43	71.85	68.94	69.72	972694
2022-05-06	69.23	69.65	67.65	68.54	941935
2022-05-09	67.31	67.63	63.92	64.28	1808671
2022-05-10	65.12	65.61	63.24	64.23	1408500
2022-05-11	64.33	65.68	62.12	62.25	1336200
2022-05-12	61.81	62.97	60.36	61.95	2183183
2022-05-13	62.78	64.10	62.42	63.36	1448086
2022-05-16	63.12	63.90	62.55	63.09	1119568
2022-05-17	64.39	65.74	64.23	65.67	1009146
2022-05-18	64.93	65.41	63.27	63.65	1403847
2022-05-19	62.84	63.94	62.28	62.76	1318590
2022-05-20	63.41	63.60	60.71	62.49	1581378
2022-05-23	63.56	64.52	62.57	64.22	1301370
2022-05-24	63.89	64.09	62.04	63.40	1144429
2022-05-25	62.96	63.58	61.71	62.60	1756766
2022-05-26	63.27	64.79	62.82	64.34	1269113
2022-05-27	65.01	66.06	64.64	66.04	916061
2022-05-31	65.03	66.12	64.34	65.29	1897641
2022-06-01	65.71	66.30	64.11	65.31	961229
2022-06-02	65.66	66.80	65.23	66.74	877978
2022-06-03	66.10	66.86	65.73	66.58	754438
2022-06-06	66.99	67.77	66.62	67.34	726244
2022-06-07	66.83	68.79	66.48	68.71	994913
2022-06-08	67.89	68.58	67.74	67.83	1090285
2022-06-09	67.62	67.62	66.72	66.82	1166010
2022-06-10	65.05	65.57	62.91	62.94	1538350
2022-06-13	61.20	61.27	59.38	60.01	1478802
2022-06-14	60.22	60.68	59.65	60.19	1360396
2022-06-15	61.14	62.15	60.47	61.34	1369499
2022-06-16	59.85	60.08	57.62	57.93	1350200
2022-06-17	58.04	59.29	57.11	58.80	2792122
2022-06-21	60.00	60.04	58.97	59.66	1057733
2022-06-22	58.36	59.84	58.32	58.99	1192179
2022-06-23	58.88	59.74	57.25	58.23	1044120
2022-06-24	58.91	60.68	58.51	60.62	1391815
2022-06-27	60.91	61.26	59.95	60.79	897755
2022-06-28	61.30	62.26	59.98	60.05	1490476
2022-06-29	60.13	60.30	58.56	59.91	1210050
2022-06-30	59.08	61.41	58.53	61.07	1524877
2022-07-01	60.68	61.99	59.91	61.11	1123895
2022-07-05	59.60	59.61	58.10	59.57	1125444
2022-07-06	59.74	60.57	58.78	60.26	956088
2022-07-07	60.82	61.89	60.67	61.63	791992
2022-07-08	61.60	61.68	60.60	61.06	925311
2022-07-11	60.50	61.00	60.27	60.33	1009251
2022-07-12	60.08	62.05	60.08	60.89	810235
2022-07-13	59.66	60.66	59.46	59.96	897195
2022-07-14	58.61	59.22	57.96	59.06	838040
2022-07-15	60.24	60.52	59.47	60.15	657065
2022-07-18	61.11	61.66	59.82	60.13	1020632
2022-07-19	60.72	63.34	60.67	63.17	1239066
2022-07-20	63.17	64.27	62.55	64.00	773857
2022-07-21	63.84	64.48	63.17	64.44	824675
2022-07-22	64.73	64.94	63.50	63.83	680530
2022-07-25	63.99	64.72	63.47	64.30	749753
2022-07-26	64.20	64.42	63.49	63.72	748446
2022-07-27	64.31	65.57	63.84	65.20	978280
2022-07-28	66.10	66.73	63.59	64.78	1816224
2022-07-29	64.50	65.96	63.76	65.64	1264831
2022-08-01	65.25	66.07	64.67	65.76	966912
2022-08-02	65.19	66.01	64.67	64.86	867699
2022-08-03	65.03	65.95	64.01	65.55	949695
2022-08-04	65.65	65.65	64.37	64.41	915460
2022-08-05	63.65	64.68	63.65	64.40	704935
2022-08-08	65.08	65.69	64.73	64.88	738812
2022-08-09	65.02	65.03	64.03	64.43	665561
2022-08-10	65.72	67.09	65.59	67.01	888736
2022-08-11	67.68	68.53	66.98	67.04	1043622
2022-08-12	67.40	68.10	67.02	68.08	778166
2022-08-15	67.50	68.37	67.50	68.33	655286
2022-08-16	68.13	68.71	67.88	68.49	830238
2022-08-17	67.46	67.86	66.99	67.67	1103967
2022-08-18	67.83	68.31	67.50	68.00	872793
2022-08-19	67.31	67.40	65.89	66.05	1374659
2022-08-22	65.00	65.16	64.52	64.58	922956
2022-08-23	64.55	65.42	64.43	64.78	609057
2022-08-24	65.00	65.44	64.75	65.31	719639
2022-08-25	65.78	67.01	65.59	66.96	707757
2022-08-26	67.22	67.37	64.59	64.62	668645
2022-08-29	63.99	65.02	63.74	64.39	806404
2022-08-30	64.62	64.77	63.28	63.44	863055
2022-08-31	63.78	63.94	62.33	62.38	1735708
2022-09-01	61.73	62.11	60.79	62.02	1187565
2022-09-02	62.90	63.41	61.48	61.85	758826
2022-09-06	62.10	62.51	61.42	61.93	1390559
2022-09-07	61.77	64.06	61.77	63.99	873172
2022-09-08	63.49	64.21	62.98	64.14	831911
2022-09-09	64.50	65.93	64.33	65.89	1073495
2022-09-12	66.35	67.19	66.02	67.15	1219218
2022-09-13	65.31	66.02	63.25	63.29	1246068
2022-09-14	63.35	64.32	62.09	64.00	1146611
2022-09-15	63.88	64.84	63.57	64.07	1237238
2022-09-16	63.14	63.21	61.89	62.83	3217570
2022-09-19	62.35	64.50	62.29	64.09	1304415
2022-09-20	63.63	63.65	61.90	62.25	1798096
2022-09-21	63.29	63.91	61.53	61.54	1341567
2022-09-22	61.68	61.78	60.09	61.07	1007954
2022-09-23	60.26	60.34	58.49	59.43	1478633
2022-09-26	59.15	59.85	58.34	58.36	1317519
2022-09-27	59.11	59.90	58.03	58.89	1392422
2022-09-28	59.50	60.90	58.82	60.52	1692036
2022-09-29	59.71	59.92	58.29	59.05	1386998
2022-09-30	58.90	59.80	58.13	58.26	2149109
2022-10-03	59.19	60.94	59.09	60.48	1847151
2022-10-04	61.96	63.61	61.80	63.59	1076112
2022-10-05	62.60	63.96	62.44	63.32	1221449
2022-10-06	62.80	64.00	62.58	62.63	1469703
2022-10-07	61.89	62.08	60.67	61.30	1353449
2022-10-10	61.99	62.27	60.81	61.43	1012635
2022-10-11	61.35	62.59	60.66	61.41	1010423
2022-10-12	61.24	61.42	60.18	60.46	1357679
2022-10-13	59.31	62.14	58.80	61.75	1285785
2022-10-14	62.20	62.63	59.74	59.84	1082525
2022-10-17	61.21	62.04	61.11	61.75	1306613
2022-10-18	63.20	63.75	62.17	62.55	1533803
2022-10-19	62.19	62.48	61.35	61.84	1649434
2022-10-20	62.00	62.44	60.79	60.94	1237326
2022-10-21	60.95	63.11	60.54	62.94	1596290
2022-10-24	63.51	64.04	62.81	63.34	1162594
2022-10-25	63.09	64.51	63.09	64.37	1378782
2022-10-26	64.68	65.78	64.20	64.52	1824636
2022-10-27	65.59	66.68	64.81	65.84	1913106
2022-10-28	65.97	68.74	65.57	68.50	1831735
2022-10-31	67.57	69.23	67.29	68.44	1520203
2022-11-01	69.23	69.27	68.14	68.51	1063082
2022-11-02	68.05	69.42	67.09	67.20	1173942
2022-11-03	66.38	68.11	66.07	66.77	1197177
2022-11-04	67.80	68.61	66.84	68.52	1219601
2022-11-07	68.86	69.18	68.12	69.00	1067784
2022-11-08	69.31	69.47	68.14	68.99	945609
2022-11-09	68.41	69.30	68.17	68.30	942694
2022-11-10	70.56	71.61	70.00	71.52	1510205
2022-11-11	71.19	72.05	70.76	70.88	1184783
2022-11-14	70.43	71.14	69.38	69.38	1225839
2022-11-15	70.31	70.64	69.69	70.20	1582432
2022-11-16	69.99	70.73	69.48	69.65	945215
2022-11-17	68.49	69.59	68.25	69.39	905481
2022-11-18	70.40	70.66	69.70	70.07	1038052
2022-11-21	69.80	70.66	69.52	70.53	810058
2022-11-22	71.05	71.44	70.60	71.07	888469
2022-11-23	71.18	71.50	70.78	71.15	705038
2022-11-25	71.34	71.50	70.88	71.48	298948
2022-11-28	70.59	70.85	69.36	69.64	1501178
2022-11-29	69.59	70.60	69.59	70.33	891187
2022-11-30	70.27	72.50	69.06	71.38	2289558
2022-12-01	71.74	72.20	70.80	70.86	888013
2022-12-02	69.73	71.34	69.67	71.30	1105210
2022-12-05	70.63	70.95	69.62	69.90	1594308
2022-12-06	75.01	75.97	72.75	73.57	4541619
2022-12-07	73.36	73.85	72.55	72.55	1758287
2022-12-08	73.02	73.79	72.66	73.00	1450670
2022-12-09	72.96	73.26	71.59	71.71	1700881
2022-12-12	71.51	72.48	71.23	72.21	2034637
2022-12-13	73.83	73.83	71.47	71.93	1493373
2022-12-14	72.05	73.24	71.76	72.02	1520386
2022-12-15	71.26	71.49	69.67	69.73	1482026
2022-12-16	68.96	70.30	68.69	70.00	3002506
2022-12-19	70.06	70.67	68.99	69.28	1227756
2022-12-20	69.41	70.18	69.07	69.54	1522414
2022-12-21	70.12	71.33	69.91	71.09	1285775
2022-12-22	70.33	70.80	69.02	70.07	1289063
2022-12-23	69.89	70.61	69.72	70.41	657811
2022-12-27	70.55	71.05	70.10	70.75	792381
2022-12-28	70.99	71.11	69.86	69.94	908160
2022-12-29	70.43	71.49	70.14	71.22	944287
2022-12-30	70.83	71.14	70.02	70.80	1009236
2023-01-03	70.91	71.10	69.85	70.26	860278
2023-01-04	70.32	71.40	70.14	71.06	862679
2023-01-05	70.48	70.92	69.92	70.07	1053947
2023-01-06	70.62	72.05	70.62	71.85	1095320
2023-01-09	72.15	72.34	70.30	70.51	896908
2023-01-10	70.17	70.85	69.86	70.84	1072563
2023-01-11	71.13	71.38	70.12	70.80	1596056
2023-01-12	71.10	71.83	70.74	71.44	781287
2023-01-13	70.26	70.84	69.86	70.25	1112491
2023-01-17	70.25	70.52	69.27	69.38	1686660
2023-01-18	69.83	70.13	68.25	68.33	2547565
2023-01-19	67.77	67.98	66.37	66.42	1596599
2023-01-20	66.83	68.14	66.63	67.85	1605728
2023-01-23	68.29	69.44	68.23	68.98	1277467
2023-01-24	75.18	71.42	68.00	69.60	1694613
2023-01-25	71.20	71.20	68.60	70.15	2455598
2023-01-26	71.13	72.16	69.95	72.12	1858091
2023-01-27	72.02	72.78	71.71	72.28	1265899
2023-01-30	72.16	72.48	70.52	70.60	1662930
2023-01-31	70.77	72.87	70.55	72.85	1900122
2023-02-01	72.40	74.68	72.26	74.55	2489123
2023-02-02	74.83	76.10	74.15	75.73	1899108
2023-02-03	75.16	76.11	74.22	74.44	1239945
2023-02-06	73.94	74.73	73.72	74.06	1079784
2023-02-07	73.92	75.15	73.67	75.03	1096262
2023-02-08	74.28	74.71	73.76	74.23	1014662
2023-02-09	74.77	75.13	73.81	73.88	1367581
2023-02-10	73.62	73.91	73.04	73.78	1167036
2023-02-13	74.17	74.87	73.95	74.82	983471
2023-02-14	74.44	75.22	74.07	74.59	1428050
2023-02-15	74.08	74.76	73.86	74.70	1244239
2023-02-16	73.78	74.95	73.63	74.55	907500
2023-02-17	74.50	74.95	74.11	74.81	1651487
2023-02-21	74.66	74.72	72.87	73.36	1714194
2023-02-22	73.37	74.55	73.34	73.67	1334646
2023-02-23	74.05	74.63	72.95	73.74	1060134
2023-02-24	72.75	73.73	72.54	73.56	866194
2023-02-27	74.07	74.40	72.97	73.06	1392183
2023-02-28	73.00	73.20	72.28	72.53	1794799
2023-03-01	72.31	73.64	72.06	73.19	2005119
2023-03-02	72.75	74.51	72.53	74.48	1159074
2023-03-03	74.89	75.09	74.32	74.60	1838365
2023-03-06	74.50	74.84	73.09	73.55	1494709
2023-03-07	73.64	74.10	73.04	73.23	1172240
2023-03-08	73.25	73.59	72.23	73.06	1081230
2023-03-09	73.52	73.52	70.69	71.01	1652636
2023-03-10	70.70	70.93	68.75	69.26	1593790
2023-03-13	67.93	68.00	66.52	67.13	1688211
2023-03-14	68.77	69.39	67.55	68.19	1196410
2023-03-15	66.61	66.74	65.17	66.16	1617511
2023-03-16	65.50	67.91	65.37	67.46	1258502
2023-03-17	66.92	67.22	65.77	66.19	3873356
2023-03-20	66.64	67.74	66.11	67.24	1684421
2023-03-21	68.57	69.40	68.43	68.70	1254822
2023-03-22	68.56	69.46	67.43	67.47	1292269
2023-03-23	67.51	68.30	66.97	67.34	1312240
2023-03-24	66.67	67.91	66.26	67.74	1029957
2023-03-27	68.72	68.97	67.95	68.72	943735
2023-03-28	68.61	69.85	68.47	69.58	1208825
2023-03-29	70.25	70.54	69.88	70.36	1118767
2023-03-30	70.83	71.01	70.14	70.30	1430533
2023-03-31	70.82	70.91	70.14	70.63	1036304
2023-04-03	70.54	71.57	70.40	70.93	924444
2023-04-04	71.00	71.00	68.80	69.08	1301850
2023-04-05	68.56	68.80	67.61	67.89	1538156
2023-04-06	67.74	68.36	67.25	67.71	1564486
2023-04-10	67.62	68.46	67.61	68.40	1328415
2023-04-11	68.90	68.96	68.26	68.32	1130412
2023-04-12	68.76	68.91	67.30	67.67	1534782
2023-04-13	67.84	68.45	67.20	68.36	1956315
2023-04-14	68.00	68.73	68.00	68.59	1311698
2023-04-17	68.63	69.31	68.62	69.23	1235212
2023-04-18	69.63	70.10	69.22	69.34	1122754
2023-04-19	69.23	69.33	68.43	68.91	1066375
2023-04-20	68.47	68.94	68.36	68.75	1373957
2023-04-21	68.96	68.96	67.71	67.93	1322580
2023-04-24	67.92	68.33	67.66	68.00	1484814
2023-04-25	67.47	67.95	67.14	67.20	1230012
2023-04-26	66.90	67.00	65.34	65.56	1899221
2023-04-27	65.17	65.80	62.88	65.56	2498432
2023-04-28	65.60	67.43	65.60	66.94	2631437
2023-05-01	66.88	68.30	66.76	67.05	1642460
2023-05-02	66.83	67.51	65.88	67.39	2127093
2023-05-03	67.79	67.92	66.61	66.65	1233146
2023-05-04	66.36	66.36	64.46	65.36	1235471
2023-05-05	65.89	66.50	65.77	66.15	1283919
2023-05-08	66.66	66.75	65.37	65.71	1026140
2023-05-09	65.65	65.65	65.16	65.35	1030828
2023-05-10	65.87	65.87	64.17	64.78	1566264
2023-05-11	64.48	64.62	63.87	64.43	1039631
2023-05-12	64.79	64.79	62.91	63.29	1796841
2023-05-15	63.52	64.33	63.35	64.14	1186453
2023-05-16	63.86	63.99	63.22	63.23	902279
2023-05-17	63.82	64.48	63.54	64.41	1097282
2023-05-18	64.49	65.40	64.31	65.28	1026983
2023-05-19	65.77	65.92	64.38	64.47	1253535
2023-05-22	64.38	64.89	63.63	64.77	835167
2023-05-23	64.39	64.89	63.89	63.97	1169079
2023-05-24	62.50	62.97	62.11	62.27	1573964
2023-05-25	62.58	62.77	61.90	62.52	1463532
2023-05-26	62.55	63.03	62.44	62.81	889385
2023-05-30	62.91	63.20	62.42	63.08	798642
2023-05-31	62.75	62.90	61.27	61.87	1968659
2023-06-01	62.22	62.71	61.87	62.31	963981
2023-06-02	62.95	64.43	62.92	64.05	1093023
2023-06-05	64.02	63.72	62.89	64.05	1178665
2023-06-06	63.06	64.06	63.05	63.60	1021329
2023-06-07	63.75	65.76	63.48	65.67	1244083
2023-06-08	65.48	65.94	64.78	65.21	851842
2023-06-09	65.38	66.00	65.09	65.29	1057769
2023-06-12	65.34	65.91	64.86	65.72	1131392
2023-06-13	65.85	66.49	65.63	66.10	921666
2023-06-14	66.28	66.58	65.00	65.29	933000
2023-06-15	65.25	66.44	65.00	66.43	1035340
2023-06-16	66.71	67.05	65.97	66.64	2972195
2023-06-20	66.11	66.14	65.38	66.06	1055565
2023-06-21	65.78	66.76	65.55	66.56	967263
2023-06-22	66.15	66.50	65.41	65.45	1032985
2023-06-23	64.73	65.12	64.42	64.91	1428166
2023-06-26	64.92	65.33	64.62	65.25	792847
2023-06-27	65.22	66.50	65.01	66.44	818127
2023-06-28	66.19	66.55	65.66	66.44	1050502
2023-06-29	66.49	67.52	66.45	67.33	898599
2023-06-30	67.88	68.25	67.41	67.63	1068280
2023-07-03	67.38	68.18	67.21	68.04	587822
2023-07-05	67.40	67.51	66.85	67.15	800232
2023-07-06	67.50	67.63	66.43	67.02	1102290
2023-07-07	67.02	68.32	67.00	67.53	1259575
2023-07-10	67.22	68.27	67.01	68.04	838458
2023-07-11	68.21	69.14	67.99	69.07	729712
2023-07-12	69.73	69.80	68.48	68.48	805271
2023-07-13	68.49	69.11	68.26	68.93	762691
2023-07-14	68.68	68.68	67.10	67.39	989214
2023-07-17	67.46	67.62	67.04	67.45	821014
2023-07-18	67.50	68.57	67.12	67.93	1068518
2023-07-19	67.86	68.16	67.09	67.84	988362
2023-07-20	68.26	68.68	67.80	68.09	1026299
2023-07-21	68.28	68.49	67.46	67.63	1024483
2023-07-24	67.56	68.23	67.56	67.98	953144
2023-07-25	67.42	68.15	67.04	68.12	1232345
2023-07-26	68.18	68.81	68.02	68.40	1444235
2023-07-27	72.50	77.35	72.37	76.52	4593197
2023-07-28	76.91	77.21	75.55	76.38	2041832
2023-07-31	76.86	78.00	76.38	77.77	1917659
2023-08-01	77.47	78.13	77.13	77.93	1223378
2023-08-02	77.62	77.74	76.73	76.81	1477077
2023-08-03	76.73	77.75	76.03	77.75	1284589
2023-08-04	78.00	79.46	77.89	78.63	1877016
2023-08-07	79.00	80.10	79.00	79.60	1391960
2023-08-08	79.00	79.00	77.74	78.18	1310984
2023-08-09	78.37	78.86	77.74	78.09	900777
2023-08-10	78.17	78.76	77.40	77.71	1084772
2023-08-11	77.69	78.42	77.00	78.26	753198
2023-08-14	78.05	78.22	77.58	77.64	655096
2023-08-15	77.06	77.42	76.01	76.06	1310077
2023-08-16	75.86	76.42	75.55	75.60	1057477
2023-08-17	76.12	76.33	74.72	74.73	1000908
2023-08-18	74.02	75.49	73.78	75.25	992855
2023-08-21	75.25	75.94	75.00	75.55	762114
2023-08-22	75.73	76.19	75.04	75.37	807436
2023-08-23	75.56	75.90	75.01	75.75	716419
2023-08-24	75.57	76.69	75.20	75.24	1193582
2023-08-25	75.71	75.84	74.65	75.22	960915
2023-08-28	75.44	76.59	75.44	76.26	1001064
2023-08-29	75.88	77.07	75.67	76.94	1205354
2023-08-30	76.94	77.78	76.94	77.57	939641
2023-08-31	77.74	78.04	77.50	77.71	1433108
2023-09-01	78.29	78.66	77.88	78.22	629087
2023-09-05	78.04	78.20	76.84	76.91	844287
2023-09-06	76.96	77.47	75.66	75.98	1037325
2023-09-07	75.89	76.00	74.61	75.50	1680849
2023-09-08	75.48	76.09	75.10	75.60	1322248
2023-09-11	75.94	76.28	75.12	75.97	1086556
2023-09-12	75.42	76.22	75.26	75.61	832339
2023-09-13	75.62	75.99	74.96	75.61	1032667
2023-09-14	75.87	76.26	75.41	76.18	970335
2023-09-15	75.75	76.61	75.55	76.21	4906130
2023-09-18	76.21	77.06	75.84	76.13	1036126
2023-09-19	76.07	76.27	74.95	75.64	1287510
2023-09-20	77.47	80.60	77.34	79.37	3686865
2023-09-21	78.78	78.83	77.73	77.92	1931341
2023-09-22	77.92	78.45	77.62	77.79	1401111
2023-09-25	77.44	79.25	77.02	78.88	1690993
2023-09-26	78.42	79.38	77.99	78.01	1643884
2023-09-27	78.51	79.66	78.14	78.94	1894310
2023-09-28	79.03	79.73	78.61	78.69	1367346
2023-09-29	79.04	79.31	77.95	78.14	1700234
2023-10-02	77.79	78.52	77.00	77.29	1394912
2023-10-03	76.89	77.24	76.09	76.42	1247268
2023-10-04	76.26	76.52	75.15	76.11	1284720
2023-10-05	75.94	76.46	75.12	75.50	1118310
2023-10-06	75.23	77.77	75.11	76.90	1037377
2023-10-09	77.14	79.38	76.90	79.21	1028627
2023-10-10	79.57	79.71	78.91	79.07	1196538
2023-10-11	78.85	79.79	78.34	79.76	1114043
2023-10-12	79.87	79.87	77.31	78.28	1086169
2023-10-13	78.67	79.19	77.64	78.29	1202236
2023-10-16	79.00	79.64	78.31	79.27	987784
2023-10-17	78.70	81.39	78.70	79.88	1894546
2023-10-18	79.67	80.04	78.42	78.52	1842274
2023-10-19	78.37	78.83	77.15	77.34	1158043
2023-10-20	77.60	78.11	75.80	75.90	1331971
2023-10-23	75.81	76.16	74.95	74.97	1176310
2023-10-24	75.72	76.31	75.03	75.03	1420552
2023-10-25	75.16	75.52	74.17	74.36	2571654
2023-10-26	74.89	77.26	74.89	76.02	2451489
2023-10-27	75.80	76.56	74.55	75.25	1662832
2023-10-30	75.72	76.26	75.46	75.80	1504516
2023-10-31	75.81	76.12	75.21	76.00	1620780
2023-11-01	76.30	76.30	75.40	75.99	1228625
2023-11-02	76.50	77.48	76.43	77.47	1103244
2023-11-03	78.12	78.68	77.49	77.52	1387460
2023-11-06	77.70	77.71	77.12	77.61	878147
2023-11-07	77.36	77.44	76.77	77.04	769102
2023-11-08	77.19	77.19	75.55	76.14	991906
2023-11-09	76.59	76.59	74.44	74.88	1735225
2023-11-10	75.43	76.15	75.02	76.12	1295756
2023-11-13	75.99	76.52	75.50	76.07	1448278
2023-11-14	76.84	77.65	76.75	77.13	1583056
2023-11-15	77.20	78.04	77.03	77.57	1239993
2023-11-16	77.46	77.75	76.57	76.79	1158963
2023-11-17	77.26	77.66	77.05	77.40	876415
2023-11-20	77.36	78.08	77.12	77.98	1087451
2023-11-21	77.66	78.15	77.65	77.78	751473
2023-11-22	77.84	78.27	77.36	78.01	892035
2023-11-24	78.20	78.52	78.01	78.39	304676
2023-11-27	78.17	78.17	77.00	77.21	1015111
2023-11-28	77.40	77.48	76.67	76.67	555834
2023-11-29	76.91	76.96	74.13	74.83	2346149
2023-11-30	75.03	76.76	74.61	76.66	1977094
2023-12-01	76.65	78.39	76.42	77.88	1336724
2023-12-04	77.35	77.66	76.66	77.27	1496022
2023-12-05	77.04	77.12	76.31	76.38	1200160
2023-12-06	76.61	77.34	76.48	76.63	863185
2023-12-07	76.68	76.83	75.73	76.25	1098826
2023-12-08	76.50	76.67	75.70	75.93	1123796
2023-12-11	76.01	77.16	75.81	77.14	1085031
2023-12-12	77.32	77.87	76.89	77.43	817426
2023-12-13	77.35	79.00	77.01	78.76	1891485
2023-12-14	79.20	79.79	78.74	79.62	1311501
2023-12-15	79.10	79.73	78.74	79.34	2118614
2023-12-18	79.59	79.93	78.98	79.60	1037633
2023-12-19	79.63	80.03	78.48	80.01	1182428
2023-12-20	79.93	80.97	79.24	79.28	1501896
2023-12-21	79.92	80.13	79.05	80.07	994362
2023-12-22	80.16	81.18	80.04	80.43	835062
2023-12-26	80.45	81.01	80.10	80.73	678910
2023-12-27	80.50	80.99	80.38	80.71	899628
2023-12-28	80.84	81.07	80.46	80.75	603963
2023-12-29	80.59	80.95	80.29	80.42	661575
2024-01-02	80.42	81.59	80.07	80.43	1322755
2024-01-03	79.99	80.38	78.44	78.50	1359828
2024-01-04	78.50	79.45	78.50	78.65	1091511
2024-01-05	78.47	79.07	78.05	78.60	1500647
2024-01-08	78.11	78.81	77.63	78.78	757377
2024-01-09	78.28	78.29	77.75	78.24	655361
2024-01-10	78.46	78.67	77.87	78.19	697506
2024-01-11	78.09	78.20	77.12	78.08	1014478
2024-01-12	78.69	79.51	78.47	79.38	1029624
2024-01-16	79.00	79.14	77.10	77.55	1483144
2024-01-17	77.00	78.33	76.98	77.08	917680
2024-01-18	77.49	78.42	77.15	78.34	923650
2024-01-19	78.50	78.81	77.84	78.79	1270460
2024-01-22	79.00	79.77	78.91	79.28	1077159
2024-01-23	79.70	80.33	78.75	79.33	1568818
2024-01-24	82.52	86.35	82.11	85.55	3259096
2024-01-25	86.32	86.54	84.98	86.16	1862925
2024-01-26	86.49	86.65	84.51	84.83	1461304
2024-01-29	84.86	85.88	84.73	85.77	1377556
2024-01-30	85.68	86.55	85.56	86.00	1096303
2024-01-31	86.00	86.04	84.69	84.71	1296329
2024-02-01	85.02	85.93	84.29	85.81	1060945
2024-02-02	85.42	86.51	85.22	86.00	922285
2024-02-05	85.47	85.76	84.61	85.27	915598
2024-02-06	85.89	86.40	85.37	86.09	851011
2024-02-07	86.55	87.97	86.23	87.71	1779762
2024-02-08	87.75	88.41	87.02	87.59	1246767
2024-02-09	87.58	88.00	87.00	87.20	977261
2024-02-12	87.08	88.16	86.90	87.47	808166
2024-02-13	86.80	86.98	85.06	86.00	1302812
2024-02-14	86.79	86.95	86.02	86.32	1321474
2024-02-15	86.49	86.99	86.16	86.21	1949209
2024-02-16	86.20	87.01	85.56	85.69	1096572
2024-02-20	84.86	85.45	84.42	84.58	1076175
2024-02-21	84.36	85.57	84.00	85.22	1024709
2024-02-22	85.60	86.05	85.34	85.38	1048798
2024-02-23	85.41	86.14	85.24	85.97	922684
2024-02-26	86.00	87.15	85.87	87.11	1098710
2024-02-27	87.24	87.73	86.86	87.67	1027517
2024-02-28	87.76	88.26	87.33	87.60	950356
2024-02-29	88.04	89.29	87.74	89.07	1659011
2024-03-01	89.07	89.49	88.20	88.68	1105800
2024-03-04	88.68	89.89	88.34	89.39	759274
2024-03-05	89.18	90.31	88.98	89.34	773890
2024-03-06	89.59	90.84	89.35	90.58	863625
2024-03-07	90.78	91.28	90.08	90.32	873889
2024-03-08	93.22	93.45	91.60	92.13	1155846
2024-03-11	91.60	91.99	90.73	91.81	1104844
2024-03-12	91.53	91.97	90.86	91.73	769507
2024-03-13	91.76	92.57	91.57	92.18	1339562
2024-03-14	92.15	92.54	91.77	92.25	1031221
2024-03-15	91.64	93.14	91.64	92.91	2381361
2024-03-18	93.28	93.71	92.89	93.12	1058963
2024-03-19	93.43	94.25	93.21	94.14	1039760
2024-03-20	94.20	95.51	93.66	94.99	982455
2024-03-21	95.25	96.16	94.81	95.41	749518
2024-03-22	95.71	95.93	95.27	95.85	1149535
2024-03-25	95.84	95.96	95.41	95.72	885103
2024-03-26	95.82	96.58	95.55	95.96	954301
2024-03-27	96.33	96.80	96.00	96.25	1382938
2024-03-28	96.44	96.60	95.84	95.93	1438065
2024-04-01	95.91	96.07	95.14	95.33	787904
2024-04-02	94.99	94.99	94.05	94.13	1016301
2024-04-03	94.26	94.92	94.13	94.36	1000462
2024-04-04	95.47	96.22	94.97	95.50	1618286
2024-04-05	95.77	96.69	95.74	96.65	926801
2024-04-08	97.00	97.34	96.62	96.98	926093
2024-04-09	96.95	97.32	95.39	96.31	910739
2024-04-10	95.34	96.14	94.58	95.64	1111893
2024-04-11	95.61	95.61	93.86	94.62	1235910
2024-04-12	94.12	95.09	93.68	93.96	943397
2024-04-15	95.06	95.40	92.90	93.06	1121603
2024-04-16	93.07	93.51	92.53	93.24	1018812
2024-04-17	93.80	93.84	91.81	92.21	927606
2024-04-18	92.33	93.52	92.26	92.58	810302
2024-04-19	93.04	93.79	92.64	93.30	1272187
2024-04-22	93.58	94.39	93.04	93.77	1028878
2024-04-23	94.22	95.65	94.19	95.28	1068536
2024-04-24	95.72	95.86	93.63	94.01	1521959
2024-04-25	84.76	86.26	82.02	84.90	5138137
2024-04-26	84.51	87.21	84.32	86.51	2678528
2024-04-29	86.14	86.88	85.52	86.40	1675105
2024-04-30	86.12	86.22	84.51	84.59	1458793
2024-05-01	84.48	85.86	84.12	84.77	979390
2024-05-02	85.32	85.74	84.42	85.37	1044653
2024-05-03	86.21	86.25	85.19	85.59	1388861
2024-05-06	86.39	86.97	85.94	86.90	972917
2024-05-07	87.10	87.68	86.82	87.49	923160
2024-05-08	87.17	87.86	86.70	86.72	1200038
2024-05-09	87.00	88.68	86.99	88.49	1141419
2024-05-10	88.83	89.16	88.17	88.55	915140
2024-05-13	88.59	88.98	87.70	87.88	799095
2024-05-14	87.97	88.15	87.46	88.10	730532
2024-05-15	88.43	88.64	87.56	88.18	855369
2024-05-16	88.00	88.14	87.36	87.48	1025220
2024-05-17	87.99	89.37	87.73	89.17	1099207
2024-05-20	89.10	89.34	88.42	89.02	885076
2024-05-21	89.00	89.27	88.59	88.82	764932
2024-05-22	88.59	89.55	88.53	89.08	696129
2024-05-23	89.40	89.40	87.45	87.75	795366
2024-05-24	88.18	88.74	87.96	88.63	548619
2024-05-28	88.63	88.66	87.39	87.47	745211
2024-05-29	86.81	87.17	85.85	86.04	987848
2024-05-30	86.39	87.04	85.92	86.25	1037049
2024-05-31	86.33	87.63	86.15	87.61	1288477
2024-06-03	87.96	88.81	86.34	87.25	1509467
2024-06-04	86.72	87.25	86.18	87.01	768395
2024-06-05	87.06	87.06	85.91	86.54	736764
2024-06-06	86.16	86.65	85.50	85.80	743777
2024-06-07	85.65	86.40	85.00	85.60	631463
2024-06-10	85.38	86.37	85.24	86.34	847057
2024-06-11	85.86	85.94	84.91	85.45	944693
2024-06-12	86.07	86.91	85.70	86.49	774409
2024-06-13	86.16	86.19	85.15	85.96	808496
2024-06-14	85.15	85.44	84.11	85.25	1002987
2024-06-17	84.94	86.14	84.62	85.92	1212352
2024-06-18	85.62	86.07	85.32	85.96	885684
2024-06-20	85.87	86.81	85.76	86.26	812977
2024-06-21	86.33	87.03	85.90	86.74	2674117
2024-06-24	86.96	88.51	86.80	87.48	767667
2024-06-25	86.83	87.03	85.67	86.01	1135550
2024-06-26	85.66	86.72	85.53	86.54	798100
2024-06-27	86.76	86.95	85.93	86.34	853016
2024-06-28	86.73	87.17	85.41	85.86	1845273
2024-07-01	86.48	87.03	85.21	85.37	729314
2024-07-02	85.21	86.08	85.15	85.78	629517
2024-07-03	85.70	86.32	85.60	86.21	651392
2024-07-05	85.81	85.89	84.51	84.96	1379274
2024-07-08	85.27	85.95	85.07	85.85	635591
2024-07-09	85.84	85.99	85.08	85.13	589144
2024-07-10	85.22	86.35	85.21	86.31	649942
2024-07-11	86.54	88.37	86.50	88.22	909751
2024-07-12	88.88	89.53	88.50	88.79	929938
2024-07-15	89.00	91.52	88.82	91.09	1103858
2024-07-16	91.43	94.27	91.19	94.02	1503877
2024-07-17	93.41	94.10	91.98	92.07	1663051
2024-07-18	91.51	94.57	90.50	92.62	2015464
2024-07-19	93.23	93.23	90.20	90.33	1458077
2024-07-22	91.00	92.05	90.20	91.82	1105482
2024-07-23	91.82	92.70	91.72	92.13	876848
2024-07-24	91.85	92.08	89.76	90.12	1062143
2024-07-25	90.08	92.30	90.08	91.29	896465
2024-07-26	92.12	92.75	91.62	92.06	743273
2024-07-29	92.11	92.42	91.11	91.51	772843
2024-07-30	92.14	92.96	91.73	92.06	591818
2024-07-31	92.60	93.98	92.03	92.90	818966
2024-08-01	92.84	93.66	89.78	90.60	995696
2024-08-02	89.43	89.43	86.67	87.23	1126988
2024-08-05	85.16	85.83	83.52	84.88	1166453
2024-08-06	84.99	86.19	84.36	84.57	923930
2024-08-07	85.45	85.67	83.36	83.46	1107108
2024-08-08	83.29	85.18	83.25	84.78	1610656
2024-08-09	84.94	85.42	84.44	85.13	796142
2024-08-12	85.27	85.61	84.45	84.83	1009292
2024-08-13	85.36	86.24	84.54	86.20	662119
2024-08-14	86.25	86.88	85.63	85.99	566383
2024-08-15	87.26	88.11	86.55	87.81	794428
2024-08-16	87.85	88.10	87.54	87.94	683360
2024-08-19	88.00	88.64	87.61	88.62	661345
2024-08-20	88.39	88.61	87.50	87.94	579550
2024-08-21	88.34	88.68	87.79	88.64	814691
2024-08-22	88.67	88.98	88.13	88.77	518663
2024-08-23	89.24	90.38	88.80	89.91	788717
2024-08-26	90.27	90.93	89.95	90.06	429333
2024-08-27	89.99	89.99	89.40	89.53	423744
2024-08-28	89.68	90.69	89.54	90.10	464051
2024-08-29	90.75	91.11	89.89	90.20	652613
2024-08-30	90.37	91.48	89.43	91.20	1057413
2024-09-03	90.41	90.76	88.50	88.94	971850
2024-09-04	88.75	89.66	88.18	88.55	956019
2024-09-05	88.34	88.34	86.57	87.23	812380
2024-09-06	87.20	88.32	85.55	85.71	900955
2024-09-09	86.26	87.65	86.09	86.88	921092
2024-09-10	87.00	87.06	85.60	86.53	732808
2024-09-11	86.34	86.66	84.20	86.44	881901
2024-09-12	86.18	86.98	85.71	86.93	677994
2024-09-13	87.19	88.09	86.92	87.70	792322
2024-09-16	88.46	89.33	87.83	88.33	760583
2024-09-17	88.50	89.37	88.04	88.69	820276
2024-09-18	89.04	89.20	87.21	87.49	1299259
2024-09-19	89.02	89.30	88.35	88.94	1167267
2024-09-20	88.58	88.62	87.40	87.91	2529952
2024-09-23	87.20	87.44	86.45	86.89	953948
2024-09-24	87.09	87.45	85.80	86.68	1098656
2024-09-25	85.00	86.41	84.98	85.49	1199551
2024-09-26	86.28	87.05	85.82	86.56	1011334
2024-09-27	87.00	87.87	86.81	87.75	1203681
2024-09-30	87.49	88.62	87.03	88.58	1094128
2024-10-01	87.80	88.21	86.46	87.45	929211
2024-10-02	87.46	87.87	86.76	86.98	776662
2024-10-03	86.78	86.83	85.54	86.11	825075
2024-10-04	87.13	87.50	86.13	86.74	683445
2024-10-07	86.24	86.35	85.42	85.78	994235
2024-10-08	85.64	86.52	84.31	84.99	1224552
2024-10-09	84.74	86.88	84.51	86.34	933647
2024-10-10	85.50	86.54	85.32	86.35	715366
2024-10-11	86.35	88.08	86.35	87.96	662474
2024-10-14	87.74	88.49	87.42	88.43	722478
2024-10-15	88.80	89.12	87.76	87.85	682849
2024-10-16	87.87	88.46	87.53	87.64	1113333
2024-10-17	87.94	90.39	87.59	90.32	1245214
2024-10-18	90.67	90.67	89.54	90.05	995643
2024-10-21	90.32	91.30	89.05	89.39	1110045
2024-10-22	89.09	89.09	86.70	87.55	810321
2024-10-23	87.47	87.99	86.48	86.87	925679
2024-10-24	82.00	82.66	80.54	81.49	3046377
2024-10-25	82.87	83.46	81.87	82.35	1626188
2024-10-28	82.71	83.79	82.50	83.27	1004606
2024-10-29	82.74	83.19	81.68	81.77	1248479
2024-10-30	81.39	82.71	80.76	82.06	1460124
2024-10-31	82.00	82.49	80.37	80.42	1166468
2024-11-01	81.01	81.87	80.35	81.46	1177185
2024-11-04	81.44	82.85	81.44	82.04	1027727
2024-11-05	82.35	83.37	82.13	83.34	1094523
2024-11-06	87.03	88.35	86.13	87.91	1699363
2024-11-07	87.76	88.50	87.00	87.87	1229571
2024-11-08	87.72	89.20	87.46	87.56	1250547
2024-11-11	88.37	89.28	87.87	88.10	808870
2024-11-12	88.01	88.38	86.83	86.94	1250961
2024-11-13	86.98	88.23	86.95	87.57	1172023
2024-11-14	87.81	87.96	86.03	86.10	1276804
2024-11-15	85.92	86.99	84.87	84.91	1122951
2024-11-18	84.69	84.99	83.17	83.34	1391083
2024-11-19	82.62	82.83	81.17	81.28	1508391
2024-11-20	81.62	82.13	81.34	81.86	1212749
2024-11-21	82.25	84.11	81.79	83.96	1194248
2024-11-22	84.26	85.54	84.14	85.38	743977
2024-11-25	85.85	86.70	85.58	85.75	1125398
2024-11-26	85.26	85.55	84.24	85.13	849704
2024-11-27	85.24	86.20	85.01	85.08	664709
2024-11-29	85.62	85.93	85.07	85.63	587996
2024-12-02	85.66	86.12	84.79	85.46	919291
2024-12-03	85.46	85.69	84.75	85.18	633377
2024-12-04	85.05	85.38	84.51	85.07	815464
2024-12-05	84.83	85.36	82.94	83.11	1140143
2024-12-06	83.55	84.11	82.37	82.66	1320996
2024-12-09	82.60	83.33	82.03	82.43	1169791
2024-12-10	82.49	82.95	81.00	82.07	1150442
2024-12-11	82.56	82.82	81.91	82.13	1118457
2024-12-12	82.01	82.01	80.97	81.07	893920
2024-12-13	80.95	81.41	80.67	80.92	874333
2024-12-16	81.14	82.00	80.60	81.34	935361
2024-12-17	81.08	81.77	79.86	80.07	940434
2024-12-18	80.01	80.60	76.03	76.11	2339646
2024-12-19	76.46	77.20	75.76	75.82	1630702
2024-12-20	75.54	77.59	75.36	76.85	3646146
2024-12-23	76.15	76.58	75.48	76.44	1265284
2024-12-24	76.19	77.26	75.70	77.24	435522
2024-12-26	77.00	77.68	76.70	77.40	795482
2024-12-27	76.80	77.75	76.20	77.21	736547
2024-12-30	76.12	76.83	75.34	76.56	686410
2024-12-31	76.64	77.15	76.05	76.49	784163
2025-01-02	76.95	77.19	75.23	75.79	1180876
2025-01-03	75.83	76.11	75.09	75.73	1191126
2025-01-06	76.34	77.20	75.18	75.41	1684319
2025-01-07	75.55	76.09	75.00	75.60	1414542
2025-01-08	75.24	76.35	74.89	76.00	1066560
2025-01-10	75.37	76.16	75.28	75.65	1261716
2025-01-13	75.36	76.98	75.19	76.97	1237297
2025-01-14	77.39	78.18	76.98	78.04	1605202
2025-01-15	80.00	80.00	78.12	78.56	1026580
2025-01-16	78.56	79.02	78.42	78.84	1028571
2025-01-17	79.47	79.71	79.12	79.16	1106723
2025-01-21	80.00	81.24	80.00	81.20	1820222
2025-01-22	77.79	79.49	76.02	78.41	2516302
2025-01-23	79.45	79.67	78.06	78.21	1934473
2025-01-24	77.46	78.80	77.17	77.20	1928924
2025-01-27	77.40	79.03	77.22	78.80	1701403
2025-01-28	78.71	79.18	76.80	76.82	1581010
2025-01-29	76.61	77.21	76.06	76.22	1240200
2025-01-30	76.56	77.27	76.25	76.69	1219241
2025-01-31	76.80	77.43	76.22	76.51	840207
2025-02-03	75.33	76.00	74.12	75.43	1097623
2025-02-04	75.28	76.01	75.26	75.39	913146
2025-02-05	75.72	75.81	74.17	74.55	1495540
2025-02-06	74.64	75.34	74.34	75.26	1116776
2025-02-07	75.56	75.56	74.26	74.52	1110337
2025-02-10	74.78	74.84	73.90	73.93	1166651
2025-02-11	73.53	74.59	73.51	74.00	959749
2025-02-12	73.09	73.64	72.62	72.80	1133189
2025-02-13	73.18	74.07	72.92	73.10	1287529
2025-02-14	73.31	73.68	72.03	72.28	1582254
2025-02-18	72.77	72.80	71.94	72.44	1645460
2025-02-19	72.07	72.88	71.94	72.60	1243166
2025-02-20	72.56	72.84	72.07	72.43	969701
2025-02-21	72.82	72.83	71.67	72.34	1648802
2025-02-24	72.88	73.68	72.12	72.53	1234472
2025-02-25	72.82	73.52	72.53	73.24	1170037
2025-02-26	73.19	73.63	72.68	73.07	920914
2025-02-27	73.18	73.73	72.81	73.25	909038
2025-02-28	73.72	74.87	73.44	74.73	1458474
2025-03-03	75.49	75.91	73.67	74.02	1396491
2025-03-04	73.36	73.47	70.14	70.19	2459428
2025-03-05	70.68	72.50	70.68	72.37	1881619
2025-03-06	72.00	73.65	71.60	73.37	1552955
2025-03-07	73.40	75.90	72.76	75.42	2577518
2025-03-10	74.99	77.10	74.70	75.44	1452954
2025-03-11	75.35	75.63	73.07	73.65	1521523
2025-03-12	73.51	74.34	72.43	72.72	1161914
2025-03-13	72.39	73.11	71.35	71.97	1371489
2025-03-14	73.08	73.67	72.67	73.19	1132536
2025-03-17	73.00	75.17	72.46	74.62	1255532
2025-03-18	74.50	74.94	73.88	74.25	1057977
2025-03-19	74.20	75.01	74.15	74.44	1827809
2025-03-20	73.88	74.51	73.30	73.49	2659628
2025-03-21	73.00	73.72	72.53	73.08	3154138
2025-03-24	73.78	74.78	73.43	74.28	2190685
2025-03-25	74.68	75.21	74.29	74.64	2109717
2025-03-26	74.92	75.49	74.67	75.17	1097109
2025-03-27	75.30	75.59	74.73	75.28	1082584
2025-03-28	74.92	75.27	72.88	73.00	1075587
2025-03-31	72.65	73.10	71.80	72.25	1567316
2025-04-01	72.03	73.18	71.33	72.16	1219583
2025-04-02	71.25	73.02	71.24	72.48	1148406
2025-04-03	70.29	71.09	66.83	66.87	1977196
2025-04-04	64.84	64.84	60.38	60.72	3237453
2025-04-07	60.27	62.91	57.70	61.09	2703364
2025-04-08	63.91	64.01	59.94	60.93	1703900
2025-04-09	60.20	67.19	60.01	66.78	2160661
2025-04-10	65.00	65.83	62.75	64.52	1581657
2025-04-11	64.51	65.77	63.19	65.68	1258975
2025-04-14	66.00	66.72	65.23	65.99	1343359
2025-04-15	65.54	66.55	65.30	65.42	731723
2025-04-16	65.22	66.07	64.56	64.98	1220228
2025-04-17	64.72	66.83	64.72	66.04	1563029
2025-04-21	65.46	65.51	63.79	64.58	1706194
2025-04-22	65.15	65.57	63.93	65.45	2352822
2025-04-23	67.04	68.06	65.73	66.23	2115167
2025-04-24	66.19	68.49	64.05	67.93	1980650
2025-04-25	67.86	68.65	67.44	68.42	1697978
2025-04-28	68.86	69.84	68.64	69.38	1610755
2025-04-29	68.98	70.39	68.98	69.98	1227837
2025-04-30	69.42	70.62	68.84	70.37	1261191
2025-05-01	70.47	71.17	69.65	70.27	1043399
2025-05-02	71.41	72.06	69.81	71.02	2105614
2025-05-05	70.66	71.15	70.20	70.49	1066037
2025-05-06	69.70	70.67	69.46	69.49	1073424
2025-05-07	69.70	70.72	69.60	70.00	1975929
2025-05-08	70.62	73.07	70.52	72.22	1600752
2025-05-09	72.63	72.96	71.95	72.41	1146177
2025-05-12	74.93	76.93	74.19	76.80	2220723
2025-05-13	76.86	77.57	76.50	76.52	3006159
2025-05-14	76.22	76.22	74.77	75.21	1719814
2025-05-15	75.21	76.22	75.16	76.00	869972
2025-05-16	76.28	76.77	75.39	76.68	1117979
2025-05-19	76.04	76.71	75.63	76.42	788418
2025-05-20	76.09	76.77	75.74	76.05	1269689
2025-05-21	75.45	75.65	73.36	73.38	1436413
2025-05-22	72.98	74.10	72.64	73.48	834117
2025-05-23	72.23	73.17	72.00	72.92	804253
2025-05-27	74.02	75.21	73.90	74.71	1478231
2025-05-28	74.80	75.04	73.87	73.99	1034674
2025-05-29	74.19	74.57	73.79	74.00	1206158
2025-05-30	73.58	74.33	73.01	74.03	1570627
2025-06-02	73.77	74.00	72.76	73.53	1059521
2025-06-03	73.38	74.63	72.98	74.49	1081873
2025-06-04	74.49	74.87	74.40	74.49	911714
2025-06-05	74.77	75.00	73.97	74.50	955122
2025-06-06	75.23	75.82	75.04	75.57	793032
2025-06-09	76.08	77.47	75.94	77.08	1122062
2025-06-10	77.10	78.17	76.52	77.85	1403607
2025-06-11	77.96	77.96	76.10	76.80	1207063
2025-06-12	76.21	77.86	75.75	77.78	1425795
2025-06-13	77.58	79.55	77.17	77.38	1407397
2025-06-16	78.05	78.14	76.84	77.24	1054496
2025-06-17	76.88	77.52	76.51	76.86	2154916

Explore More About TXT

Coins representing dividend payouts and trends

TXT Dividend History

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

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

TXT Stock Split History

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

Graph showing historical stock prices and market trends

TXT Historical Prices

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

Web Analytics