ZION Historical Prices

Summary

Key Stock Metrics

39.32

(April 4, 2025)

52-Week Low

63.22

(November 25, 2024)

52-Week High

107.21

(September 19, 2008)

All-Time High

51.47

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	10.38	10.75	10.38	10.59	58800
1993-09-16	10.38	10.75	10.38	10.63	2000
1993-09-17	10.41	10.56	10.38	10.50	720400
1993-09-20	10.38	10.41	10.38	10.41	2800
1993-09-21	10.75	10.75	10.75	10.75	1200
1993-09-22	10.75	10.75	10.38	10.75	12800
1993-09-23	10.38	10.75	10.38	10.75	4400
1993-09-24	10.75	10.75	10.38	10.63	15200
1993-09-27	10.75	10.75	10.38	10.38	48800
1993-09-28	10.75	10.75	10.38	10.63	3600
1993-09-29	10.38	10.75	10.38	10.75	8000
1993-09-30	10.63	10.72	10.38	10.56	66000
1993-10-01	10.50	10.75	10.38	10.38	113200
1993-10-04	10.38	10.38	10.38	10.38	2000
1993-10-05	10.75	10.75	10.38	10.69	25200
1993-10-06	10.38	10.56	10.38	10.44	33600
1993-10-07	10.88	10.88	10.50	10.50	20800
1993-10-08	10.69	10.69	10.44	10.66	28000
1993-10-11	10.88	10.88	10.44	10.44	2400
1993-10-12	10.50	11.00	10.50	10.94	60000
1993-10-13	10.75	11.00	10.75	11.00	9200
1993-10-14	10.88	11.38	10.88	11.31	56400
1993-10-15	11.25	11.38	11.00	11.38	58400
1993-10-18	11.38	11.38	10.94	10.94	149600
1993-10-19	10.94	10.97	10.50	10.56	95200
1993-10-20	10.84	10.84	10.44	10.84	18800
1993-10-21	10.47	10.75	10.25	10.28	75200
1993-10-22	10.31	10.50	10.25	10.31	39600
1993-10-25	10.50	10.81	10.44	10.44	15200
1993-10-26	10.81	10.81	10.50	10.50	121600
1993-10-27	10.56	10.75	10.56	10.56	61600
1993-10-28	10.94	10.94	10.56	10.59	299200
1993-10-29	10.66	10.94	10.56	10.94	61200
1993-11-01	10.94	10.94	10.56	10.81	11200
1993-11-02	10.94	10.94	10.56	10.94	68800
1993-11-03	10.75	10.75	9.81	9.84	151600
1993-11-04	10.25	10.25	9.75	10.06	140800
1993-11-05	10.06	10.06	9.75	9.94	36800
1993-11-08	10.06	10.06	9.75	9.75	11200
1993-11-09	9.75	10.13	9.75	10.13	14800
1993-11-10	10.13	10.13	9.75	9.94	281600
1993-11-11	10.13	10.13	9.63	9.66	1040400
1993-11-12	10.06	10.06	9.59	9.66	126800
1993-11-15	9.81	9.81	9.44	9.75	78800
1993-11-16	9.75	9.75	9.38	9.69	15600
1993-11-17	9.53	9.69	9.44	9.69	314000
1993-11-18	9.38	9.69	9.38	9.69	18000
1993-11-19	9.50	9.50	9.19	9.19	90800
1993-11-22	9.19	9.50	9.19	9.25	145200
1993-11-23	9.19	9.38	9.19	9.19	228000
1993-11-24	9.25	9.38	9.19	9.38	116800
1993-11-26	9.38	9.38	9.19	9.19	3200
1993-11-29	9.38	9.38	9.19	9.19	90800
1993-11-30	9.31	9.38	9.19	9.25	7200
1993-12-01	9.19	9.38	9.13	9.13	436000
1993-12-02	9.38	9.38	9.13	9.38	15600
1993-12-03	9.38	9.38	9.13	9.22	23200
1993-12-06	9.38	9.38	9.19	9.28	68800
1993-12-07	9.13	9.38	9.13	9.13	73600
1993-12-08	9.44	9.44	9.13	9.13	50400
1993-12-09	9.25	9.25	9.13	9.13	58000
1993-12-10	9.13	9.50	9.13	9.19	74000
1993-12-13	9.19	9.50	9.19	9.25	96800
1993-12-14	9.19	9.31	9.19	9.19	53200
1993-12-15	9.50	9.50	9.19	9.28	347200
1993-12-16	9.19	9.50	9.19	9.50	19200
1993-12-17	9.50	9.50	9.19	9.19	136400
1993-12-20	9.19	9.50	9.19	9.19	167200
1993-12-21	9.19	9.50	9.13	9.13	40800
1993-12-22	9.13	9.50	9.00	9.00	78000
1993-12-23	9.00	9.38	9.00	9.06	116000
1993-12-27	9.13	9.19	9.00	9.06	55200
1993-12-28	9.25	9.31	9.06	9.31	53600
1993-12-29	9.00	9.31	9.00	9.00	193200
1993-12-30	9.06	9.31	9.06	9.19	221600
1993-12-31	9.06	9.31	9.06	9.25	165200
1994-01-03	9.13	9.31	9.13	9.13	75600
1994-01-04	9.13	9.31	9.13	9.13	73600
1994-01-05	9.13	9.19	9.13	9.16	470400
1994-01-06	9.22	9.31	9.13	9.22	180400
1994-01-07	9.31	9.31	9.13	9.22	32800
1994-01-10	9.25	9.31	9.13	9.19	528400
1994-01-11	9.19	9.38	9.19	9.38	689200
1994-01-12	9.31	9.44	9.25	9.44	334800
1994-01-13	9.31	9.44	9.31	9.38	94400
1994-01-14	9.44	9.44	9.31	9.41	7600
1994-01-17	9.44	9.44	9.31	9.31	382400
1994-01-18	9.31	9.44	9.31	9.44	235600
1994-01-19	9.25	9.44	9.13	9.13	217200
1994-01-20	9.25	9.31	9.19	9.19	380000
1994-01-21	9.13	9.25	9.13	9.13	390000
1994-01-24	9.25	9.50	9.25	9.31	710400
1994-01-25	9.25	9.63	9.25	9.63	494800
1994-01-26	9.25	9.63	9.25	9.31	316800
1994-01-27	9.63	9.63	9.25	9.38	152400
1994-01-28	9.38	9.56	9.38	9.56	25600
1994-01-31	9.50	9.56	9.38	9.38	112400
1994-02-01	9.56	9.56	9.38	9.56	124800
1994-02-02	9.56	9.56	9.38	9.47	208000
1994-02-03	9.69	9.69	9.44	9.50	6800
1994-02-04	9.38	9.50	9.38	9.38	72800
1994-02-07	9.38	9.44	9.25	9.31	244000
1994-02-08	9.25	9.44	9.25	9.25	46800
1994-02-09	9.13	9.44	9.13	9.44	13600
1994-02-10	9.44	9.44	9.19	9.44	78000
1994-02-11	9.44	9.44	9.19	9.25	40800
1994-02-14	9.44	9.44	9.25	9.44	252400
1994-02-15	9.38	9.63	9.38	9.38	153600
1994-02-16	9.63	9.63	9.38	9.50	64000
1994-02-17	9.44	9.75	9.44	9.69	32800
1994-02-18	9.75	9.75	9.56	9.66	245600
1994-02-22	9.50	9.81	9.50	9.75	82400
1994-02-23	9.88	9.88	9.63	9.75	39600
1994-02-24	9.88	9.88	9.50	9.88	154800
1994-02-25	9.50	9.88	9.50	9.75	61600
1994-02-28	9.44	9.75	9.44	9.63	56800
1994-03-01	9.44	9.75	9.44	9.75	4000
1994-03-02	9.50	9.75	9.44	9.75	40400
1994-03-03	9.69	9.75	9.47	9.56	118000
1994-03-04	9.75	9.75	9.50	9.50	137200
1994-03-07	9.63	9.88	9.63	9.88	106400
1994-03-08	9.63	9.88	9.63	9.75	57600
1994-03-09	9.88	9.88	9.75	9.81	45200
1994-03-10	9.81	9.94	9.81	9.94	94000
1994-03-11	9.94	9.94	9.81	9.84	34800
1994-03-14	9.88	9.94	9.81	9.88	167200
1994-03-15	9.94	9.94	9.81	9.84	45200
1994-03-16	9.94	9.94	9.81	9.94	63200
1994-03-17	9.75	9.94	9.75	9.88	119200
1994-03-18	9.94	9.94	9.75	9.94	45600
1994-03-21	9.75	9.94	9.75	9.94	13600
1994-03-22	9.75	10.13	9.75	9.88	130000
1994-03-23	9.75	9.94	9.75	9.84	90800
1994-03-24	9.75	9.88	9.63	9.63	120400
1994-03-25	9.56	9.75	9.50	9.53	79600
1994-03-28	9.75	9.75	9.50	9.50	18000
1994-03-29	9.53	9.53	9.38	9.38	36400
1994-03-30	9.28	9.63	9.25	9.44	230400
1994-03-31	9.50	9.63	9.25	9.25	118800
1994-04-04	9.19	9.50	9.19	9.38	45600
1994-04-05	9.50	9.50	9.25	9.25	14400
1994-04-06	9.50	9.50	9.50	9.50	8000
1994-04-07	9.50	9.50	9.25	9.31	21200
1994-04-08	9.50	9.50	9.28	9.50	50400
1994-04-11	9.50	9.75	9.38	9.50	135600
1994-04-12	9.88	9.88	9.50	9.75	18000
1994-04-13	9.50	9.88	9.50	9.63	65600
1994-04-14	9.66	9.88	9.50	9.69	328000
1994-04-15	9.50	9.88	9.50	9.50	106800
1994-04-18	9.78	9.78	9.50	9.63	53600
1994-04-19	9.88	9.88	9.50	9.50	70400
1994-04-20	9.50	9.88	9.50	9.88	7600
1994-04-21	9.81	9.81	9.50	9.75	104800
1994-04-22	9.88	9.88	9.63	9.63	43200
1994-04-25	9.88	9.88	9.63	9.75	37600
1994-04-26	9.63	9.63	9.63	9.63	400
1994-04-28	9.75	9.88	9.63	9.88	155200
1994-04-29	9.81	9.81	9.63	9.63	7600
1994-05-02	9.75	9.94	9.63	9.75	78400
1994-05-03	9.75	9.94	9.75	9.94	31600
1994-05-04	9.94	9.96	9.91	9.91	8400
1994-05-05	9.88	9.88	9.75	9.81	10800
1994-05-06	9.63	10.00	9.63	9.75	69200
1994-05-09	9.75	10.00	9.75	9.88	9200
1994-05-10	9.88	9.94	9.69	9.69	183600
1994-05-11	9.81	9.88	9.59	9.59	130800
1994-05-12	9.56	9.63	9.50	9.63	207600
1994-05-13	9.52	9.88	9.50	9.88	19600
1994-05-16	9.50	9.88	9.50	9.56	10000
1994-05-17	9.59	9.88	9.59	9.88	23600
1994-05-18	9.50	9.88	9.50	9.75	69200
1994-05-19	9.50	10.05	9.50	10.05	577200
1994-05-20	10.00	10.13	9.75	10.06	50000
1994-05-23	10.13	10.13	9.75	10.13	74000
1994-05-24	9.88	10.38	9.88	10.38	170000
1994-05-25	10.00	10.38	10.00	10.00	375200
1994-05-26	10.00	10.38	10.00	10.19	176000
1994-05-27	10.44	10.44	10.19	10.19	52800
1994-05-31	10.19	10.27	10.19	10.22	67600
1994-06-01	10.44	10.44	10.19	10.25	30800
1994-06-02	10.44	10.44	10.13	10.13	109600
1994-06-03	10.13	10.25	10.13	10.16	42000
1994-06-06	10.44	10.44	10.19	10.31	49200
1994-06-07	10.44	10.44	10.19	10.19	62800
1994-06-08	10.19	10.44	10.19	10.37	12400
1994-06-09	10.19	10.31	10.19	10.22	29200
1994-06-10	10.22	10.44	10.19	10.22	5200
1994-06-13	10.25	10.41	10.25	10.25	17200
1994-06-15	10.25	10.50	10.25	10.34	158000
1994-06-16	10.28	10.38	10.25	10.38	17200
1994-06-17	10.50	10.50	10.25	10.50	8800
1994-06-20	10.19	10.38	10.19	10.25	85200
1994-06-21	10.25	10.41	10.25	10.28	26800
1994-06-22	10.25	10.50	10.25	10.28	45600
1994-06-23	10.28	10.41	10.25	10.28	14000
1994-06-24	10.40	10.40	10.13	10.13	212400
1994-06-27	10.09	10.25	10.00	10.00	268000
1994-06-28	9.88	10.25	9.88	9.94	14000
1994-06-29	9.94	10.23	9.94	9.97	100400
1994-06-30	9.94	10.25	9.94	9.94	130800
1994-07-01	9.94	10.13	9.94	10.13	12800
1994-07-05	10.13	10.13	9.94	9.95	38800
1994-07-06	9.94	10.13	9.94	9.97	38400
1994-07-07	10.13	10.13	9.94	10.13	61600
1994-07-08	10.00	10.03	9.94	10.03	16000
1994-07-11	10.13	10.13	9.94	9.94	17200
1994-07-12	10.13	10.13	9.94	10.03	19200
1994-07-13	9.94	9.97	9.94	9.97	11600
1994-07-14	9.94	10.13	9.94	10.13	1200
1994-07-15	9.94	10.13	9.94	10.13	313200
1994-07-18	10.13	10.13	9.94	9.94	1200
1994-07-19	10.00	10.03	9.94	9.94	12400
1994-07-20	9.94	9.97	9.75	9.88	268400
1994-07-21	9.94	10.00	9.63	9.66	952800
1994-07-22	9.63	9.77	9.63	9.63	204400
1994-07-25	9.75	9.88	9.75	9.88	4800
1994-07-26	9.75	9.75	9.63	9.63	187200
1994-07-27	9.63	9.75	9.63	9.63	82800
1994-07-28	9.88	9.88	9.63	9.63	164400
1994-07-29	9.75	9.75	9.63	9.66	35600
1994-08-01	9.63	9.66	9.63	9.66	2400
1994-08-02	9.75	9.75	9.63	9.66	22800
1994-08-03	9.75	9.75	9.63	9.69	8800
1994-08-04	9.63	9.75	9.63	9.75	6000
1994-08-05	9.63	9.75	9.63	9.75	34800
1994-08-08	9.63	9.75	9.63	9.75	42000
1994-08-09	9.63	9.63	9.63	9.63	800
1994-08-10	9.66	9.75	9.63	9.75	216400
1994-08-11	9.63	9.88	9.63	9.88	14800
1994-08-12	9.63	9.84	9.63	9.75	32400
1994-08-15	9.75	9.88	9.63	9.88	20800
1994-08-16	9.63	9.88	9.63	9.84	92800
1994-08-17	9.69	9.88	9.69	9.81	47600
1994-08-18	9.88	9.88	9.75	9.84	29200
1994-08-19	9.88	9.88	9.88	9.88	19600
1994-08-22	9.75	10.00	9.75	9.91	19600
1994-08-23	10.00	10.06	9.81	10.00	210400
1994-08-24	10.09	10.13	9.88	10.00	242800
1994-08-25	10.13	10.13	10.00	10.09	19200
1994-08-26	10.00	10.06	10.00	10.03	78800
1994-08-29	10.00	10.06	10.00	10.06	52400
1994-08-30	10.06	10.13	10.00	10.00	157600
1994-08-31	10.00	10.13	10.00	10.13	35600
1994-09-01	10.09	10.13	10.00	10.00	128400
1994-09-02	10.00	10.13	10.00	10.05	4400
1994-09-06	10.00	10.13	10.00	10.13	52800
1994-09-07	10.13	10.13	10.00	10.00	1600
1994-09-08	10.13	10.13	10.00	10.00	45200
1994-09-09	10.03	10.03	10.00	10.00	40400
1994-09-12	10.06	10.06	10.00	10.06	19200
1994-09-13	10.13	10.13	10.00	10.13	13200
1994-09-14	10.06	10.09	10.00	10.00	23600
1994-09-15	10.00	10.13	10.00	10.06	48000
1994-09-16	10.00	10.13	10.00	10.13	34000
1994-09-19	10.00	10.19	10.00	10.16	259200
1994-09-20	10.00	10.16	10.00	10.06	123600
1994-09-21	10.09	10.25	10.00	10.00	288800
1994-09-22	9.94	10.06	9.94	9.94	279600
1994-09-23	9.94	10.13	9.94	9.94	225600
1994-09-26	9.88	10.00	9.75	9.84	114800
1994-09-27	9.83	9.88	9.81	9.81	12400
1994-09-28	9.81	10.00	9.75	10.00	44400
1994-09-29	10.00	10.00	9.63	9.72	20400
1994-09-30	9.63	9.88	9.56	9.88	77200
1994-10-03	9.56	9.81	9.56	9.81	56400
1994-10-04	9.56	9.63	9.25	9.50	106000
1994-10-05	9.19	9.34	9.19	9.28	20400
1994-10-06	9.28	9.50	9.19	9.31	245600
1994-10-07	9.19	9.41	9.19	9.41	4400
1994-10-10	9.19	9.50	9.19	9.50	45600
1994-10-11	9.19	9.50	9.19	9.50	149600
1994-10-12	9.47	9.56	9.47	9.56	56800
1994-10-13	9.25	9.63	9.25	9.63	5600
1994-10-14	9.25	9.50	9.25	9.31	87600
1994-10-17	9.63	9.63	9.31	9.63	22000
1994-10-18	9.31	9.63	9.31	9.63	12400
1994-10-19	9.63	9.63	9.47	9.63	8400
1994-10-20	9.63	9.63	9.31	9.63	104800
1994-10-21	9.31	9.63	9.31	9.63	12800
1994-10-24	9.47	9.63	9.38	9.38	38800
1994-10-25	9.38	9.63	9.25	9.63	39600
1994-10-26	9.56	9.56	9.25	9.25	2000
1994-10-27	9.31	9.56	9.25	9.56	120000
1994-10-28	9.25	9.56	9.25	9.41	102800
1994-10-31	9.25	9.41	9.25	9.41	88800
1994-11-01	9.25	9.50	9.25	9.38	130000
1994-11-02	9.38	9.38	9.25	9.31	6000
1994-11-03	9.28	9.38	9.19	9.38	158400
1994-11-04	9.28	9.38	9.19	9.38	21600
1994-11-07	9.38	9.38	9.25	9.28	165200
1994-11-08	9.38	9.38	9.25	9.38	8400
1994-11-09	9.38	9.38	9.19	9.19	22800
1994-11-10	9.38	9.38	9.28	9.28	12400
1994-11-11	9.22	9.38	9.19	9.38	3600
1994-11-14	9.28	9.31	9.28	9.31	10000
1994-11-15	9.38	9.38	9.13	9.13	77600
1994-11-16	9.31	9.31	9.09	9.31	14000
1994-11-17	9.06	9.31	9.00	9.31	42400
1994-11-18	9.00	9.31	9.00	9.06	10400
1994-11-21	9.00	9.25	9.00	9.25	14800
1994-11-22	8.94	9.03	8.63	8.63	232000
1994-11-23	8.63	8.75	8.50	8.75	57200
1994-11-25	8.56	8.56	8.56	8.56	400
1994-11-28	8.75	8.75	8.63	8.69	82000
1994-11-29	8.81	8.88	8.69	8.69	82000
1994-11-30	8.69	8.88	8.63	8.72	139200
1994-12-01	8.72	8.75	8.56	8.75	30800
1994-12-02	8.69	8.75	8.56	8.63	244000
1994-12-05	8.69	8.69	8.56	8.56	45600
1994-12-06	8.50	8.69	8.44	8.69	18800
1994-12-07	8.69	8.69	8.38	8.69	34400
1994-12-08	8.63	8.63	8.38	8.41	67600
1994-12-09	8.38	8.63	8.38	8.38	11200
1994-12-12	8.38	8.50	8.38	8.50	7600
1994-12-13	8.50	8.63	8.38	8.47	91200
1994-12-14	8.50	8.63	8.38	8.63	299600
1994-12-15	8.38	8.63	8.38	8.63	25200
1994-12-16	8.50	8.63	8.50	8.50	20800
1994-12-19	8.63	8.69	8.56	8.63	26400
1994-12-20	8.56	8.75	8.56	8.75	5600
1994-12-21	8.56	8.88	8.56	8.81	215200
1994-12-22	8.88	8.88	8.69	8.69	32800
1994-12-23	8.69	8.88	8.69	8.88	4400
1994-12-27	8.69	8.88	8.69	8.75	40800
1994-12-28	8.75	8.88	8.75	8.88	4800
1994-12-29	8.75	8.88	8.75	8.88	5200
1994-12-30	8.94	9.03	8.63	8.97	323200
1995-01-03	8.88	9.06	8.88	9.06	49600
1995-01-04	9.06	9.06	8.88	8.89	5600
1995-01-05	8.88	8.97	8.88	8.97	16000
1995-01-06	8.97	8.97	8.97	8.97	8400
1995-01-09	9.06	9.06	8.88	9.06	24800
1995-01-10	8.88	9.00	8.88	8.88	19600
1995-01-11	8.91	9.06	8.91	9.06	209600
1995-01-12	9.19	9.44	9.00	9.44	133200
1995-01-13	9.25	9.44	9.25	9.31	10000
1995-01-16	9.50	9.63	9.28	9.63	162000
1995-01-17	9.31	9.63	9.31	9.44	171600
1995-01-18	9.33	9.63	9.31	9.53	128400
1995-01-19	9.63	9.63	9.44	9.53	157600
1995-01-20	9.44	9.63	9.44	9.56	273200
1995-01-23	9.69	9.69	9.56	9.63	133600
1995-01-24	9.44	9.69	9.44	9.44	144400
1995-01-25	9.69	9.69	9.44	9.63	7200
1995-01-26	9.44	9.69	9.44	9.59	85200
1995-01-27	9.63	9.63	9.44	9.63	14800
1995-01-30	9.44	9.63	9.44	9.53	11200
1995-01-31	9.44	9.63	9.44	9.44	45600
1995-02-01	9.44	9.45	9.44	9.45	8400
1995-02-02	9.44	9.63	9.44	9.63	37600
1995-02-03	9.44	9.75	9.44	9.75	152000
1995-02-06	9.72	9.81	9.63	9.63	84800
1995-02-07	9.81	9.81	9.69	9.69	26000
1995-02-08	9.72	9.94	9.69	9.91	242400
1995-02-09	9.91	9.94	9.75	9.75	55600
1995-02-10	9.88	9.94	9.75	9.75	92400
1995-02-13	9.88	9.94	9.88	9.94	16000
1995-02-14	9.94	9.94	9.75	9.91	22400
1995-02-15	9.75	9.94	9.75	9.94	16400
1995-02-16	9.94	9.94	9.75	9.94	11200
1995-02-17	9.75	9.94	9.75	9.81	113200
1995-02-21	9.75	10.00	9.75	9.75	26400
1995-02-22	9.88	9.88	9.75	9.75	6000
1995-02-23	9.75	10.00	9.75	9.88	46800
1995-02-24	9.88	9.93	9.81	9.89	27600
1995-02-27	9.88	10.00	9.75	9.88	18000
1995-02-28	9.75	10.00	9.75	10.00	23600
1995-03-01	9.88	9.88	9.75	9.75	3200
1995-03-02	9.84	10.00	9.75	9.88	19600
1995-03-03	9.88	10.00	9.75	9.75	12800
1995-03-06	9.75	10.06	9.75	10.06	96400
1995-03-07	9.81	10.13	9.81	10.13	254000
1995-03-08	9.88	10.00	9.88	9.88	66400
1995-03-09	9.88	10.13	9.88	9.88	2400
1995-03-10	10.13	10.13	9.88	10.13	6400
1995-03-13	9.88	10.13	9.88	9.88	97200
1995-03-14	9.88	9.97	9.69	9.84	252800
1995-03-15	9.69	9.88	9.63	9.75	78000
1995-03-16	9.63	9.94	9.63	9.88	220000
1995-03-17	9.88	9.88	9.75	9.88	84800
1995-03-20	9.88	9.88	9.75	9.88	32400
1995-03-21	9.75	9.81	9.75	9.75	14800
1995-03-22	9.88	9.88	9.75	9.75	18400
1995-03-23	9.78	9.88	9.78	9.88	9200
1995-03-24	9.75	9.81	9.75	9.75	162800
1995-03-27	9.75	9.75	9.63	9.75	93200
1995-03-28	9.50	9.69	9.50	9.59	8800
1995-03-29	9.75	9.75	9.50	9.50	16400
1995-03-30	9.50	9.63	9.44	9.47	189200
1995-03-31	9.44	9.63	9.44	9.44	84800
1995-04-03	9.44	9.63	9.44	9.63	66800
1995-04-04	9.44	9.63	9.44	9.53	41600
1995-04-05	9.44	9.69	9.44	9.56	80800
1995-04-06	9.56	9.81	9.56	9.63	54000
1995-04-07	9.88	9.94	9.75	9.75	42400
1995-04-10	9.94	9.94	9.75	9.94	31600
1995-04-11	9.75	9.94	9.75	9.81	12800
1995-04-12	9.75	10.06	9.75	10.00	176000
1995-04-13	9.88	10.00	9.88	10.00	17200
1995-04-17	9.94	10.06	9.88	10.00	43200
1995-04-18	9.88	9.88	9.88	9.88	3600
1995-04-19	10.03	10.06	9.88	10.00	38400
1995-04-20	10.00	10.31	9.88	10.19	184000
1995-04-21	10.31	10.63	10.31	10.58	262800
1995-04-24	10.59	10.59	10.56	10.56	34800
1995-04-25	10.53	10.55	10.53	10.53	137600
1995-04-26	10.53	10.63	10.53	10.56	102800
1995-04-27	10.56	10.63	10.56	10.56	58000
1995-04-28	10.58	10.75	10.56	10.66	208800
1995-05-01	10.81	10.81	10.63	10.81	122800
1995-05-02	10.63	10.81	10.63	10.81	188400
1995-05-03	10.78	10.81	10.63	10.81	166000
1995-05-04	10.69	10.81	10.69	10.78	110000
1995-05-05	10.81	11.00	10.69	10.88	194400
1995-05-08	11.00	11.13	10.88	10.94	77200
1995-05-09	11.11	11.13	10.94	11.13	9600
1995-05-10	11.13	11.19	11.00	11.19	46800
1995-05-11	11.00	11.19	10.94	11.13	134000
1995-05-12	10.94	11.13	10.94	10.97	48400
1995-05-15	10.94	10.94	10.94	10.94	1600
1995-05-16	11.00	11.00	10.94	11.00	8400
1995-05-17	10.94	11.00	10.91	11.00	196000
1995-05-18	10.88	11.00	10.88	11.00	23600
1995-05-19	10.81	11.00	10.81	11.00	80800
1995-05-22	10.94	11.13	10.81	11.00	170400
1995-05-23	11.00	11.13	10.94	11.03	28800
1995-05-24	11.13	11.19	11.00	11.19	33200
1995-05-25	11.19	11.25	11.06	11.25	82400
1995-05-26	11.06	11.25	11.06	11.25	30800
1995-05-30	11.13	11.25	11.13	11.25	1600
1995-05-31	11.06	11.31	11.06	11.31	222000
1995-06-01	11.31	11.31	11.06	11.06	32800
1995-06-02	11.16	11.25	11.06	11.06	8000
1995-06-05	11.06	11.25	11.06	11.06	8000
1995-06-06	11.06	11.38	11.06	11.36	176000
1995-06-07	11.44	11.63	11.31	11.56	312000
1995-06-08	11.38	11.56	11.38	11.47	136000
1995-06-09	11.56	11.56	11.25	11.25	39200
1995-06-12	11.19	11.44	11.19	11.44	40400
1995-06-13	11.44	11.63	11.38	11.50	298000
1995-06-14	11.69	12.13	11.63	12.06	432000
1995-06-15	11.88	12.06	11.88	12.06	105200
1995-06-16	12.06	12.06	11.88	11.91	60400
1995-06-19	11.88	12.00	11.88	12.00	9200
1995-06-20	11.88	12.25	11.88	12.14	1173600
1995-06-21	12.06	12.31	12.06	12.25	134800
1995-06-22	12.31	12.31	12.13	12.31	15200
1995-06-23	12.31	12.31	12.13	12.13	85600
1995-06-26	12.31	12.50	12.13	12.50	200400
1995-06-27	12.38	12.50	12.38	12.41	210000
1995-06-28	12.50	12.50	12.38	12.50	110000
1995-06-29	12.50	12.50	12.38	12.38	63200
1995-06-30	12.50	12.50	12.38	12.50	784800
1995-07-03	12.38	12.48	12.38	12.38	3600
1995-07-05	12.38	12.63	12.38	12.56	202000
1995-07-06	12.75	12.88	12.63	12.88	160400
1995-07-07	12.81	12.94	12.75	12.88	307200
1995-07-10	12.75	12.84	12.75	12.75	83200
1995-07-11	12.88	12.88	12.56	12.56	163600
1995-07-12	12.69	12.69	12.50	12.59	30000
1995-07-13	12.69	12.75	12.50	12.63	443200
1995-07-14	12.63	12.75	12.56	12.63	104400
1995-07-17	12.69	12.69	12.50	12.50	37600
1995-07-18	12.50	12.75	12.50	12.69	77600
1995-07-19	12.75	13.22	12.75	13.00	406400
1995-07-20	13.06	13.06	12.88	13.00	118800
1995-07-21	13.00	13.00	12.75	12.75	432800
1995-07-24	12.78	12.88	12.69	12.88	85600
1995-07-25	12.88	12.94	12.81	12.94	60800
1995-07-26	12.81	13.06	12.81	13.00	160400
1995-07-27	13.06	13.25	12.97	13.25	273200
1995-07-28	13.16	13.50	13.16	13.41	186000
1995-07-31	13.38	13.38	13.13	13.38	184400
1995-08-01	13.19	13.38	13.19	13.19	94400
1995-08-02	13.38	13.38	13.19	13.34	268800
1995-08-03	13.38	13.47	13.31	13.38	211600
1995-08-04	13.38	13.56	13.38	13.56	99200
1995-08-07	13.44	13.75	13.44	13.63	222800
1995-08-08	13.63	13.75	13.63	13.75	24800
1995-08-09	13.75	13.81	13.63	13.81	73200
1995-08-10	13.81	14.00	13.63	14.00	221600
1995-08-11	14.00	14.00	13.81	13.91	354000
1995-08-14	13.81	14.00	13.69	13.81	387200
1995-08-15	13.69	13.75	13.63	13.69	254800
1995-08-16	13.63	13.69	13.56	13.69	173600
1995-08-17	13.56	13.63	13.44	13.50	300800
1995-08-18	13.38	13.69	13.38	13.56	346800
1995-08-21	13.63	13.69	13.56	13.69	78000
1995-08-22	13.56	13.75	13.56	13.75	472000
1995-08-23	13.75	13.88	13.56	13.88	794000
1995-08-24	13.75	13.88	13.75	13.88	22000
1995-08-25	13.75	13.88	13.75	13.81	30800
1995-08-28	13.88	13.94	13.75	13.94	44400
1995-08-29	13.75	14.00	13.75	14.00	37600
1995-08-30	14.00	14.00	13.81	14.00	71600
1995-08-31	13.94	13.94	13.81	13.81	28800
1995-09-01	14.00	14.00	13.81	14.00	19200
1995-09-05	13.81	14.44	13.81	14.31	332400
1995-09-06	14.25	14.69	14.25	14.60	261600
1995-09-07	14.63	14.63	14.44	14.56	182800
1995-09-08	14.63	14.63	14.44	14.63	216800
1995-09-11	14.63	14.81	14.53	14.81	140000
1995-09-12	14.81	15.00	14.63	15.00	257600
1995-09-13	15.00	15.00	14.81	14.91	58800
1995-09-14	14.81	15.00	14.81	15.00	264400
1995-09-15	14.88	15.06	14.88	15.06	144400
1995-09-18	15.06	15.25	14.88	15.25	435200
1995-09-19	15.19	15.31	15.00	15.19	221200
1995-09-20	15.19	15.38	15.19	15.38	60000
1995-09-21	15.19	15.31	15.19	15.25	75200
1995-09-22	15.13	15.13	14.88	15.06	207600
1995-09-25	15.06	15.19	14.88	15.19	212000
1995-09-26	15.06	15.19	15.00	15.09	60000
1995-09-27	15.00	15.25	15.00	15.25	295600
1995-09-28	15.25	15.34	15.09	15.31	166400
1995-09-29	15.44	15.44	15.19	15.31	167200
1995-10-02	15.31	15.31	15.19	15.22	76000
1995-10-03	15.31	15.31	15.19	15.25	91600
1995-10-04	15.19	15.31	15.19	15.25	12400
1995-10-05	15.19	15.50	15.19	15.48	111600
1995-10-06	15.31	15.75	15.31	15.69	209600
1995-10-09	15.75	15.88	15.50	15.78	224800
1995-10-10	15.81	15.94	15.63	15.75	356800
1995-10-11	15.94	16.06	15.81	16.00	118400
1995-10-12	16.00	16.06	15.81	16.00	187200
1995-10-13	16.19	16.25	15.88	16.06	124800
1995-10-16	16.19	16.25	16.00	16.19	101200
1995-10-17	16.06	16.44	16.06	16.19	366400
1995-10-18	16.25	16.38	16.13	16.25	186000
1995-10-19	16.25	16.25	16.06	16.25	79600
1995-10-20	16.06	16.31	16.06	16.31	162400
1995-10-23	16.38	16.50	16.25	16.44	364400
1995-10-24	16.31	16.38	16.31	16.38	130400
1995-10-25	16.31	16.56	16.31	16.44	476800
1995-10-26	16.47	16.56	16.25	16.41	640800
1995-10-27	16.38	16.81	16.13	16.69	591200
1995-10-30	16.69	17.13	16.69	17.13	321200
1995-10-31	16.94	17.50	16.94	17.31	544400
1995-11-01	17.19	17.69	17.19	17.56	745600
1995-11-02	17.56	17.56	17.44	17.50	547200
1995-11-03	17.63	17.63	17.25	17.44	120000
1995-11-06	17.50	17.56	17.38	17.50	120800
1995-11-07	17.50	17.69	17.44	17.56	254800
1995-11-08	17.44	17.63	17.44	17.50	67600
1995-11-09	17.50	17.69	17.50	17.53	32800
1995-11-10	17.50	17.69	17.38	17.50	150000
1995-11-13	17.56	17.56	17.44	17.56	20800
1995-11-14	17.44	17.63	17.44	17.44	127600
1995-11-15	17.44	17.75	17.44	17.63	198800
1995-11-16	17.75	18.00	17.69	18.00	214000
1995-11-17	17.88	18.00	17.75	17.84	309600
1995-11-20	17.88	18.50	17.88	18.44	572400
1995-11-21	18.13	18.34	17.94	18.19	675600
1995-11-22	18.13	18.25	17.81	18.25	543200
1995-11-24	18.25	18.25	18.13	18.25	9200
1995-11-27	18.13	18.31	18.06	18.06	126000
1995-11-28	18.00	18.13	17.75	17.83	160000
1995-11-29	17.75	17.84	17.75	17.75	60000
1995-11-30	17.94	17.94	17.50	17.63	217600
1995-12-01	17.59	17.69	17.56	17.56	114000
1995-12-04	17.56	17.69	17.56	17.69	215200
1995-12-05	17.56	17.69	17.56	17.56	42000
1995-12-06	17.56	17.63	17.50	17.50	82400
1995-12-07	17.63	17.63	17.50	17.56	41200
1995-12-08	17.44	17.63	17.44	17.50	14000
1995-12-11	17.44	17.63	17.44	17.44	257600
1995-12-12	17.44	17.75	17.44	17.63	387600
1995-12-13	17.75	18.25	17.70	18.22	540400
1995-12-14	18.13	18.63	18.00	18.38	691200
1995-12-15	18.44	18.69	18.25	18.50	262800
1995-12-18	18.75	19.06	18.56	19.06	519200
1995-12-19	19.00	19.00	18.63	18.69	483200
1995-12-20	18.75	18.88	18.63	18.75	261200
1995-12-21	18.75	19.38	18.75	19.31	497200
1995-12-22	19.31	19.81	19.19	19.63	474000
1995-12-26	19.69	19.97	19.63	19.88	359600
1995-12-27	19.69	20.25	19.69	20.16	664000
1995-12-28	20.00	20.38	20.00	20.28	554800
1995-12-29	20.31	20.31	20.06	20.06	205600
1996-01-02	20.00	20.19	19.81	19.81	142400
1996-01-03	19.81	20.00	19.38	19.38	352400
1996-01-04	19.38	19.56	18.50	18.56	488000
1996-01-05	18.63	18.63	18.50	18.63	120400
1996-01-08	18.44	18.50	18.44	18.44	98800
1996-01-09	18.38	18.50	18.19	18.19	314800
1996-01-10	18.19	18.31	18.00	18.00	238800
1996-01-11	18.00	18.00	17.06	17.08	508800
1996-01-12	17.19	17.38	17.19	17.19	244800
1996-01-15	17.19	17.31	17.06	17.06	60000
1996-01-16	17.13	17.13	16.25	16.69	712000
1996-01-17	16.63	16.91	16.63	16.69	500000
1996-01-18	16.70	16.88	16.69	16.69	278400
1996-01-19	16.88	17.31	16.69	16.88	427200
1996-01-22	16.81	17.25	16.81	17.19	184000
1996-01-23	17.13	17.63	17.13	17.38	357600
1996-01-24	17.63	18.00	17.44	17.81	482800
1996-01-25	17.75	17.75	17.47	17.59	78000
1996-01-26	17.44	18.69	17.44	18.38	760400
1996-01-29	18.38	18.81	18.38	18.81	701200
1996-01-30	18.88	19.00	18.63	18.94	421200
1996-01-31	18.88	19.31	18.69	19.13	512000
1996-02-01	19.13	19.25	18.94	18.94	106400
1996-02-02	19.06	19.06	18.94	18.94	161200
1996-02-05	18.94	19.06	18.75	18.94	123600
1996-02-06	18.94	19.00	18.75	19.00	204400
1996-02-07	18.81	19.06	18.75	19.06	128800
1996-02-08	19.06	19.06	18.88	19.00	91200
1996-02-09	19.13	19.13	18.69	19.13	133200
1996-02-12	19.13	19.13	18.88	18.88	196800
1996-02-13	18.81	19.00	18.78	18.81	164000
1996-02-14	18.88	19.06	18.88	18.94	18400
1996-02-15	19.06	19.06	18.69	18.69	110800
1996-02-16	18.69	18.88	18.63	18.63	44400
1996-02-20	18.63	18.69	18.25	18.25	51200
1996-02-21	18.38	18.38	18.19	18.19	98400
1996-02-22	18.13	18.31	18.13	18.31	45200
1996-02-23	18.13	18.50	18.13	18.25	114400
1996-02-26	18.25	18.50	18.25	18.31	83200
1996-02-27	18.38	18.50	18.31	18.31	228400
1996-02-28	18.31	18.53	18.31	18.53	27600
1996-02-29	18.56	18.56	18.44	18.44	135600
1996-03-01	18.69	18.69	18.44	18.56	100000
1996-03-04	18.50	18.66	18.50	18.59	64800
1996-03-05	18.56	18.69	18.56	18.69	13200
1996-03-06	18.50	18.69	18.50	18.56	65600
1996-03-07	18.50	18.94	18.50	18.56	495600
1996-03-08	18.44	18.50	18.13	18.13	54400
1996-03-11	18.19	18.38	17.94	18.19	213600
1996-03-12	18.06	18.13	18.06	18.06	5600
1996-03-13	18.25	18.25	18.06	18.25	21600
1996-03-14	18.25	18.25	18.06	18.25	28000
1996-03-15	18.06	18.50	17.94	17.94	264800
1996-03-18	17.94	18.31	17.94	18.13	168800
1996-03-19	18.25	18.25	17.94	18.06	53200
1996-03-20	17.88	18.06	17.88	17.88	138400
1996-03-21	17.88	18.06	17.88	17.88	37600
1996-03-22	18.06	18.06	17.88	17.94	6400
1996-03-25	17.94	18.00	17.81	17.88	93200
1996-03-26	17.88	18.00	17.63	17.75	220000
1996-03-27	17.75	18.00	17.69	17.72	146400
1996-03-28	17.69	17.75	17.63	17.66	124400
1996-03-29	17.69	17.88	17.69	17.69	84800
1996-04-01	17.70	17.81	17.69	17.69	92000
1996-04-02	17.72	17.81	17.69	17.72	174000
1996-04-03	17.75	17.81	17.69	17.69	144000
1996-04-04	17.63	17.75	17.50	17.50	149200
1996-04-08	17.25	17.56	17.06	17.56	185600
1996-04-09	17.50	17.81	17.50	17.81	192800
1996-04-10	17.63	17.81	17.44	17.56	40000
1996-04-11	17.63	17.63	17.38	17.38	102000
1996-04-12	17.44	17.44	17.25	17.38	190800
1996-04-15	17.25	17.44	17.00	17.00	90400
1996-04-16	17.00	17.44	17.00	17.44	338400
1996-04-17	17.31	17.38	17.19	17.31	114800
1996-04-18	17.31	17.81	17.22	17.81	614800
1996-04-19	17.88	18.19	17.75	18.19	593200
1996-04-22	18.19	18.81	18.00	18.50	547200
1996-04-23	18.38	19.00	18.38	18.81	277600
1996-04-24	19.00	19.31	18.81	19.25	278800
1996-04-25	19.31	19.31	18.75	18.77	390800
1996-04-26	18.94	18.94	18.69	18.75	86800
1996-04-29	18.75	18.75	18.50	18.56	81600
1996-04-30	18.56	18.94	18.56	18.63	298400
1996-05-01	18.63	18.75	18.63	18.72	105200
1996-05-02	18.75	18.75	18.56	18.59	53200
1996-05-03	18.69	18.69	18.50	18.59	36000
1996-05-06	18.50	18.69	18.50	18.63	10400
1996-05-07	18.50	18.75	18.50	18.66	182000
1996-05-08	18.63	18.75	18.50	18.50	51200
1996-05-09	18.63	18.75	18.50	18.50	162800
1996-05-10	18.56	18.75	18.56	18.56	48400
1996-05-13	18.44	18.63	18.38	18.50	380000
1996-05-14	18.63	18.63	18.38	18.41	284400
1996-05-15	18.38	18.56	18.38	18.41	54800
1996-05-16	18.38	18.56	18.19	18.38	60400
1996-05-17	18.38	18.56	18.38	18.41	36400
1996-05-20	18.56	18.56	18.44	18.44	44000
1996-05-21	18.44	18.56	18.38	18.38	29200
1996-05-22	18.38	18.50	18.38	18.41	34800
1996-05-23	18.50	18.56	18.44	18.56	199200
1996-05-24	18.56	18.56	18.44	18.50	102800
1996-05-28	18.56	18.63	18.44	18.44	417200
1996-05-29	18.63	18.63	18.44	18.44	10800
1996-05-30	18.44	19.25	18.44	18.63	614000
1996-05-31	18.63	18.69	18.44	18.50	140400
1996-06-03	18.63	18.94	18.56	18.94	145600
1996-06-04	18.88	19.06	18.75	18.88	297200
1996-06-05	19.00	19.31	18.81	19.19	354400
1996-06-06	19.19	19.63	19.19	19.50	392800
1996-06-07	19.00	19.69	18.81	19.44	452800
1996-06-10	19.31	19.69	19.31	19.50	121200
1996-06-11	19.38	19.75	19.31	19.56	292800
1996-06-12	19.56	19.69	19.31	19.38	154400
1996-06-13	19.44	19.44	19.38	19.38	57200
1996-06-14	19.41	19.44	19.38	19.38	34000
1996-06-17	19.38	19.63	19.38	19.44	83600
1996-06-18	19.50	19.75	19.44	19.66	157600
1996-06-19	19.56	20.06	19.56	19.75	328000
1996-06-20	19.75	19.75	19.38	19.47	388000
1996-06-21	19.56	19.94	19.38	19.69	237200
1996-06-24	19.63	19.81	19.50	19.50	139200
1996-06-25	19.44	19.50	19.31	19.50	142000
1996-06-26	19.31	19.38	19.19	19.25	376400
1996-06-27	19.22	19.31	18.75	18.94	337600
1996-06-28	18.94	18.94	18.19	18.19	1403600
1996-07-01	18.38	18.63	18.28	18.56	253200
1996-07-02	18.50	18.75	18.50	18.75	180800
1996-07-03	18.63	18.81	18.50	18.59	234400
1996-07-05	18.59	18.69	18.56	18.59	26800
1996-07-08	18.31	18.56	18.31	18.56	114400
1996-07-09	18.38	18.50	18.31	18.50	72400
1996-07-10	18.31	18.50	18.31	18.44	26400
1996-07-11	18.50	18.50	18.19	18.34	131200
1996-07-12	18.44	18.44	18.25	18.38	58800
1996-07-15	18.19	18.38	18.19	18.38	67200
1996-07-16	18.34	18.34	18.00	18.00	218000
1996-07-17	18.00	18.94	18.00	18.94	554000
1996-07-18	18.88	19.31	18.88	19.13	371600
1996-07-19	19.25	19.25	19.00	19.03	42800
1996-07-22	19.09	19.19	18.94	19.00	308000
1996-07-23	19.06	19.31	18.88	19.06	276000
1996-07-24	18.88	18.88	18.56	18.56	218000
1996-07-25	18.69	18.88	18.63	18.75	223200
1996-07-26	18.75	19.00	18.63	19.00	520000
1996-07-29	18.94	19.25	18.94	19.19	293600
1996-07-30	19.13	19.31	19.13	19.13	126800
1996-07-31	19.13	19.50	19.13	19.47	163600
1996-08-01	19.50	19.63	19.31	19.53	103600
1996-08-02	19.50	20.00	19.50	19.75	488800
1996-08-05	19.75	19.94	19.75	19.94	145200
1996-08-06	19.88	19.94	19.81	19.94	132400
1996-08-07	19.81	20.06	19.69	20.00	323200
1996-08-08	20.06	20.25	19.88	20.25	152400
1996-08-09	20.06	20.25	20.00	20.00	22800
1996-08-12	20.00	20.31	20.00	20.13	143600
1996-08-13	20.19	20.31	20.00	20.19	246400
1996-08-14	20.19	20.56	20.19	20.38	195200
1996-08-15	20.50	21.13	20.50	20.94	325600
1996-08-16	20.94	21.25	20.81	21.19	284400
1996-08-19	21.13	21.19	20.94	21.19	138800
1996-08-20	21.19	21.22	21.00	21.22	156000
1996-08-21	21.13	21.44	21.13	21.44	578000
1996-08-22	21.25	21.44	21.19	21.38	62000
1996-08-23	21.19	21.38	21.13	21.31	62000
1996-08-26	21.44	21.44	21.19	21.44	19600
1996-08-27	21.44	21.44	21.19	21.19	10400
1996-08-28	21.19	21.81	21.19	21.75	272800
1996-08-29	21.75	21.75	21.50	21.67	144800
1996-08-30	21.75	21.75	21.38	21.56	80800
1996-09-03	21.38	21.69	21.13	21.69	385600
1996-09-04	21.56	21.75	21.44	21.63	71600
1996-09-05	21.56	21.69	21.44	21.44	118400
1996-09-06	21.44	21.81	21.44	21.75	116000
1996-09-09	21.75	21.75	21.56	21.56	7200
1996-09-10	21.81	21.88	21.50	21.81	79600
1996-09-11	21.63	22.00	21.63	22.00	106800
1996-09-12	22.19	22.50	22.00	22.44	356400
1996-09-13	22.50	22.69	22.25	22.31	102800
1996-09-16	22.31	22.56	22.25	22.25	116800
1996-09-17	22.25	22.38	22.13	22.13	160800
1996-09-18	22.13	22.13	20.94	21.44	312000
1996-09-19	21.56	21.56	21.31	21.38	37600
1996-09-20	21.38	21.94	21.38	21.88	137200
1996-09-23	21.69	21.94	21.44	21.94	172000
1996-09-24	22.06	22.50	21.81	22.19	218400
1996-09-25	22.19	22.31	22.00	22.00	99200
1996-09-26	22.31	22.31	22.06	22.13	64400
1996-09-27	22.06	22.19	22.06	22.06	42800
1996-09-30	22.19	22.19	21.88	22.13	107200
1996-10-01	22.06	22.38	22.06	22.19	112000
1996-10-02	22.13	22.13	21.88	21.94	86000
1996-10-03	22.06	22.38	22.06	22.25	90000
1996-10-04	22.31	22.63	22.31	22.63	244000
1996-10-07	22.56	22.63	22.50	22.50	22000
1996-10-08	22.50	23.00	22.50	22.81	219200
1996-10-09	22.88	22.88	22.66	22.69	166400
1996-10-10	22.69	22.94	22.69	22.81	84000
1996-10-11	22.94	23.00	22.72	22.72	50000
1996-10-14	22.84	22.84	22.69	22.69	28000
1996-10-15	22.78	22.84	22.69	22.84	18000
1996-10-16	22.84	22.84	22.75	22.81	15200
1996-10-17	22.75	22.94	22.75	22.94	9200
1996-10-18	23.00	23.00	22.78	23.00	47200
1996-10-21	22.78	23.00	22.69	22.72	54000
1996-10-22	22.81	22.81	22.63	22.63	40400
1996-10-23	22.81	22.81	22.50	22.56	110800
1996-10-24	22.50	22.50	21.81	22.13	210000
1996-10-25	22.56	23.00	22.44	22.63	382400
1996-10-28	22.81	23.00	22.63	22.69	182800
1996-10-29	22.81	22.88	22.56	22.64	98400
1996-10-30	22.69	22.81	22.63	22.63	41600
1996-10-31	22.63	22.81	22.56	22.63	72400
1996-11-01	22.75	22.75	22.63	22.64	71600
1996-11-04	22.63	22.88	22.63	22.88	56400
1996-11-05	22.77	22.88	22.50	22.56	96000
1996-11-06	22.75	22.75	22.50	22.66	68800
1996-11-07	22.69	22.75	22.50	22.56	46800
1996-11-08	22.63	22.63	22.38	22.38	7600
1996-11-11	22.38	22.56	22.38	22.50	172000
1996-11-12	22.56	22.56	22.38	22.38	63200
1996-11-13	22.50	22.50	22.25	22.44	42000
1996-11-14	22.41	22.44	22.25	22.31	16800
1996-11-15	22.44	22.44	21.91	22.13	322400
1996-11-18	22.16	22.31	22.09	22.25	181600
1996-11-19	22.25	22.56	22.22	22.56	218000
1996-11-20	22.56	23.50	22.50	23.50	515200
1996-11-21	23.69	23.81	23.56	23.81	291600
1996-11-22	23.72	23.94	23.56	23.94	84800
1996-11-25	23.94	24.25	23.75	24.25	131600
1996-11-26	24.28	24.28	24.13	24.13	144000
1996-11-27	24.13	25.41	24.13	25.34	1892800
1996-11-29	25.50	25.63	25.31	25.56	176000
1996-12-02	25.50	25.56	25.22	25.38	299600
1996-12-03	25.38	25.38	25.19	25.19	168400
1996-12-04	25.13	25.25	24.63	24.75	443600
1996-12-05	24.66	24.81	24.56	24.75	243600
1996-12-06	24.63	24.63	24.38	24.38	173200
1996-12-09	24.44	24.63	24.41	24.63	67200
1996-12-10	24.56	24.56	24.38	24.56	18400
1996-12-11	24.19	24.31	24.13	24.13	83600
1996-12-12	24.31	24.31	23.94	23.94	41200
1996-12-13	23.81	24.25	23.81	24.22	168400
1996-12-16	24.19	24.19	24.00	24.13	204800
1996-12-17	24.11	24.25	24.06	24.06	71600
1996-12-18	24.25	24.25	24.06	24.13	54400
1996-12-19	24.06	24.31	24.06	24.19	120000
1996-12-20	24.25	24.38	24.13	24.19	206000
1996-12-23	24.44	24.88	24.34	24.81	347600
1996-12-24	24.88	25.31	24.69	25.31	152400
1996-12-26	25.31	25.81	25.31	25.81	338800
1996-12-27	25.88	25.94	25.75	25.81	190800
1996-12-30	25.75	26.00	25.56	25.75	128400
1996-12-31	25.81	26.00	25.72	26.00	134800
1997-01-02	25.75	25.81	25.44	25.69	786400
1997-01-03	25.94	26.06	25.75	25.97	129600
1997-01-06	26.06	26.69	25.94	26.59	433600
1997-01-07	26.56	26.88	26.25	26.69	146800
1997-01-08	26.81	27.13	26.63	27.09	240000
1997-01-09	27.09	27.09	26.94	27.06	69200
1997-01-10	27.00	27.09	26.81	27.06	119200
1997-01-13	27.09	27.16	27.00	27.16	101200
1997-01-14	27.16	27.41	27.00	27.41	120000
1997-01-15	27.44	27.56	27.19	27.47	100800
1997-01-16	27.56	27.88	27.47	27.81	189600
1997-01-17	27.84	28.44	27.81	28.31	214400
1997-01-20	28.66	28.66	28.31	28.34	197200
1997-01-21	28.25	28.38	27.81	28.31	294800
1997-01-22	28.31	28.38	27.94	28.19	590800
1997-01-23	28.19	28.19	28.00	28.16	60000
1997-01-24	28.09	28.25	28.00	28.03	101600
1997-01-27	28.00	28.25	28.00	28.19	109600
1997-01-28	28.25	28.75	28.13	28.66	259600
1997-01-29	28.69	28.94	28.50	28.75	183600
1997-01-30	28.88	28.94	28.69	28.88	63200
1997-01-31	28.94	29.13	28.75	28.88	120000
1997-02-03	28.88	29.63	28.88	29.56	228000
1997-02-04	29.75	30.44	29.50	30.25	318800
1997-02-05	30.31	31.00	29.88	30.88	360400
1997-02-06	31.25	31.50	30.50	31.06	270000
1997-02-07	31.06	31.06	30.38	30.63	288800
1997-02-10	31.00	31.13	30.19	31.13	374800
1997-02-11	31.06	31.06	30.75	31.00	310800
1997-02-12	31.19	31.56	30.75	31.53	114800
1997-02-13	31.56	34.88	31.41	32.75	833600
1997-02-14	33.38	33.38	32.50	32.50	130400
1997-02-18	32.13	32.81	32.13	32.47	85200
1997-02-19	32.63	32.63	32.00	32.00	88400
1997-02-20	31.75	32.38	31.63	31.63	90000
1997-02-21	31.63	32.38	31.63	32.38	124800
1997-02-24	32.38	32.38	31.63	32.00	239200
1997-02-25	31.63	33.34	31.63	33.25	144400
1997-02-26	32.63	33.13	31.94	32.50	95600
1997-02-27	32.38	32.38	31.06	31.13	161600
1997-02-28	31.06	31.13	30.69	31.13	102800
1997-03-03	30.63	31.00	30.56	30.63	42800
1997-03-04	30.63	30.84	30.50	30.50	45600
1997-03-05	30.53	31.00	30.53	30.91	140400
1997-03-06	31.00	31.56	30.50	30.69	404800
1997-03-07	31.13	31.69	30.69	31.00	84800
1997-03-10	31.00	31.63	31.00	31.63	46000
1997-03-11	31.88	32.17	31.25	32.17	38400
1997-03-12	32.28	32.41	31.88	31.88	34400
1997-03-13	32.13	32.19	31.53	31.56	28800
1997-03-14	31.75	31.75	30.63	30.91	164800
1997-03-17	30.91	30.91	30.38	30.75	98000
1997-03-18	30.50	30.91	29.78	30.19	172000
1997-03-19	29.88	30.25	29.59	30.13	178800
1997-03-20	30.13	30.31	29.88	30.06	116400
1997-03-21	30.31	31.25	30.06	31.00	204000
1997-03-24	31.38	31.38	30.69	30.75	38400
1997-03-25	30.69	31.88	30.69	31.88	252800
1997-03-26	31.50	31.88	31.50	31.66	48000
1997-03-27	31.73	31.73	30.66	30.66	112800
1997-03-31	30.31	31.00	29.69	29.69	364000
1997-04-01	29.31	29.50	28.63	28.75	416400
1997-04-02	28.63	29.13	28.50	28.88	450000
1997-04-03	28.72	29.09	28.72	28.81	160000
1997-04-04	28.81	29.44	28.25	28.75	231600
1997-04-07	28.97	29.25	28.63	28.75	206000
1997-04-08	29.25	30.03	28.75	29.53	270000
1997-04-09	29.97	29.97	29.22	29.34	92800
1997-04-10	29.34	29.34	28.81	28.84	155200
1997-04-11	28.75	28.97	28.69	28.78	134800
1997-04-14	28.78	28.84	28.38	28.69	133200
1997-04-15	29.22	29.28	28.72	29.28	126400
1997-04-16	29.53	29.53	28.81	28.88	122400
1997-04-17	28.88	29.38	28.88	29.38	80400
1997-04-18	29.09	29.44	28.88	29.44	88800
1997-04-21	29.31	29.56	28.97	29.25	38800
1997-04-22	28.88	29.50	28.88	28.94	96000
1997-04-23	29.00	29.25	28.56	28.56	48000
1997-04-24	28.94	28.94	28.56	28.81	37200
1997-04-25	28.94	28.94	28.25	28.38	117200
1997-04-28	28.63	30.50	28.38	30.00	292000
1997-04-29	30.53	31.25	30.09	30.69	433600
1997-04-30	31.25	31.88	30.69	31.63	128800
1997-05-01	31.88	32.34	31.56	32.34	119600
1997-05-02	31.94	32.44	31.81	32.25	229200
1997-05-05	32.31	32.81	31.81	32.69	104800
1997-05-06	32.69	33.06	32.44	32.56	129200
1997-05-07	32.94	33.13	32.47	32.81	104400
1997-05-08	32.81	33.56	32.50	33.56	72000
1997-05-09	33.56	33.56	32.94	33.22	73200
1997-05-12	33.31	33.56	33.00	33.56	48800
1997-05-13	33.56	33.97	33.53	33.92	65200
1997-05-14	34.06	34.13	33.72	34.06	110400
1997-05-15	34.13	34.13	31.63	32.75	111400
1997-05-16	32.88	35.75	32.50	34.63	106300
1997-05-19	35.13	35.25	34.63	34.75	219300
1997-05-20	34.88	34.88	32.25	33.50	315200
1997-05-21	33.88	33.88	32.50	32.75	218600
1997-05-22	32.88	32.88	31.38	31.38	167400
1997-05-23	31.63	31.63	30.50	31.25	335700
1997-05-27	31.13	31.25	30.00	30.63	244800
1997-05-28	30.50	31.38	30.38	30.75	774200
1997-05-29	30.63	31.25	30.50	30.75	398200
1997-05-30	30.75	30.88	30.50	30.75	337200
1997-06-02	30.50	31.13	30.50	30.75	302100
1997-06-03	31.13	31.13	30.50	30.88	268200
1997-06-04	30.88	31.00	30.00	30.38	166600
1997-06-05	30.38	30.38	30.00	30.13	359800
1997-06-06	30.00	30.38	28.50	28.88	768800
1997-06-09	29.25	29.50	29.00	29.13	738800
1997-06-10	29.50	30.13	29.38	29.50	1222900
1997-06-11	29.88	30.38	29.25	30.38	665200
1997-06-12	30.50	31.63	30.25	31.63	173300
1997-06-13	31.88	34.00	31.75	33.13	514300
1997-06-16	33.25	33.50	32.63	33.38	101200
1997-06-17	33.50	33.50	32.38	33.25	105400
1997-06-18	33.50	33.50	33.00	33.50	112800
1997-06-19	33.50	33.50	32.75	33.00	71500
1997-06-20	33.25	33.75	32.75	33.38	190100
1997-06-23	33.38	33.75	33.13	33.13	112600
1997-06-24	33.13	33.63	32.75	33.50	83900
1997-06-25	33.13	33.88	33.00	33.50	216400
1997-06-26	33.25	33.50	33.25	33.44	80100
1997-06-27	33.25	33.75	33.25	33.44	131300
1997-06-30	33.88	37.69	33.38	37.63	345200
1997-07-01	36.50	37.13	35.25	35.75	206100
1997-07-02	35.63	36.25	35.63	36.13	86600
1997-07-03	35.63	37.75	35.63	37.50	107000
1997-07-07	37.50	37.50	36.13	36.38	187300
1997-07-08	36.50	36.75	36.25	36.75	239800
1997-07-09	36.50	37.00	34.63	34.69	512000
1997-07-10	35.00	36.00	34.25	36.00	200200
1997-07-11	36.00	36.25	35.50	35.75	35800
1997-07-14	35.50	35.75	35.13	35.31	28500
1997-07-15	35.13	35.63	34.88	35.38	184700
1997-07-16	35.25	35.88	34.88	35.50	83000
1997-07-17	35.13	35.88	35.13	35.81	28500
1997-07-18	35.88	35.88	35.38	35.75	36400
1997-07-21	35.75	36.00	35.50	35.50	174900
1997-07-22	35.50	36.00	35.50	35.63	123400
1997-07-23	35.88	36.25	35.50	35.88	126500
1997-07-24	35.69	35.88	35.50	35.50	133300
1997-07-25	35.63	35.88	35.50	35.50	30800
1997-07-28	36.00	36.00	35.50	35.75	110800
1997-07-29	35.88	35.88	35.50	35.50	84900
1997-07-30	35.75	35.75	35.50	35.69	79700
1997-07-31	36.00	36.25	35.50	35.75	81500
1997-08-01	35.63	35.75	35.50	35.75	99900
1997-08-04	35.63	36.06	35.63	35.88	88300
1997-08-05	35.75	36.50	35.75	36.50	88500
1997-08-06	36.50	37.00	36.19	37.00	56100
1997-08-07	37.00	37.00	36.13	36.38	71900
1997-08-08	36.38	36.38	35.13	35.75	245500
1997-08-11	35.50	35.63	35.00	35.38	65300
1997-08-12	35.38	35.50	35.13	35.38	74800
1997-08-13	35.63	35.88	35.25	35.69	73900
1997-08-14	35.75	36.63	35.63	35.88	56100
1997-08-15	35.88	36.13	35.50	35.75	34700
1997-08-18	35.50	35.63	34.63	35.19	90700
1997-08-19	35.38	35.63	35.00	35.50	55500
1997-08-20	35.63	36.38	35.38	36.25	63900
1997-08-21	36.25	36.25	35.44	35.50	13900
1997-08-22	35.00	35.50	34.88	35.50	36500
1997-08-25	35.25	35.63	35.13	35.25	74600
1997-08-26	35.13	35.63	35.13	35.25	109600
1997-08-27	35.25	35.75	35.25	35.38	25100
1997-08-28	35.75	37.25	35.25	37.13	115700
1997-08-29	37.00	38.81	37.00	38.75	111600
1997-09-02	38.88	38.88	37.88	38.13	176900
1997-09-03	38.00	38.88	37.75	38.50	83000
1997-09-04	38.25	38.75	38.25	38.56	18900
1997-09-05	38.75	38.88	38.38	38.75	32500
1997-09-08	38.75	38.75	38.13	38.44	64400
1997-09-09	38.50	39.00	38.00	38.75	46900
1997-09-10	38.75	38.75	37.88	38.63	66900
1997-09-11	38.13	38.25	37.88	38.13	140500
1997-09-12	38.38	38.38	37.88	37.94	171100
1997-09-15	38.13	38.19	37.88	38.00	165300
1997-09-16	38.00	39.00	38.00	38.88	70600
1997-09-17	39.00	39.19	38.88	39.06	38600
1997-09-18	39.19	39.50	38.88	39.31	29500
1997-09-19	39.19	40.63	39.19	40.00	42400
1997-09-22	40.00	40.75	40.00	40.63	54400
1997-09-23	40.13	41.63	39.38	41.13	112800
1997-09-24	41.38	41.38	40.50	40.75	167700
1997-09-25	41.25	41.25	39.75	40.13	144300
1997-09-26	40.13	40.13	39.13	39.13	66400
1997-09-29	39.63	39.75	38.50	38.69	88500
1997-09-30	39.25	39.25	37.13	37.50	138700
1997-10-01	38.00	39.00	37.63	38.44	110200
1997-10-02	38.25	38.44	38.00	38.00	58100
1997-10-03	38.31	39.25	38.31	39.00	221000
1997-10-06	39.13	40.00	39.13	39.88	125200
1997-10-07	39.88	40.38	39.50	40.19	103600
1997-10-08	40.25	40.25	39.50	40.00	80600
1997-10-09	40.25	40.25	38.77	39.00	37400
1997-10-10	38.75	39.00	37.63	37.88	78600
1997-10-13	37.50	38.25	37.50	38.00	70600
1997-10-14	38.25	38.75	38.25	38.69	61000
1997-10-15	38.75	39.00	38.63	38.94	35100
1997-10-16	39.13	40.50	38.88	39.75	144800
1997-10-17	39.13	40.00	37.25	37.63	60600
1997-10-20	37.63	39.25	37.50	38.75	35000
1997-10-21	39.25	40.00	39.00	39.88	252100
1997-10-22	39.88	39.88	39.00	39.50	45900
1997-10-23	38.88	39.50	38.75	39.50	116100
1997-10-24	39.75	39.75	39.00	39.25	30700
1997-10-27	39.25	39.50	38.50	39.00	237800
1997-10-28	38.50	38.75	36.88	38.00	138600
1997-10-29	38.50	39.50	38.31	39.25	67200
1997-10-30	37.63	39.00	37.50	39.00	62800
1997-10-31	39.00	39.38	38.50	38.88	122700
1997-11-03	39.50	40.25	38.88	39.75	88800
1997-11-04	40.50	41.00	39.88	39.88	77700
1997-11-05	40.38	40.50	40.00	40.25	98900
1997-11-06	40.50	40.50	39.88	40.13	101800
1997-11-07	39.63	40.06	39.63	40.06	13200
1997-11-10	39.63	40.00	39.00	39.38	31600
1997-11-11	39.00	39.38	38.75	38.75	74300
1997-11-12	38.88	38.88	38.63	38.75	139300
1997-11-13	39.25	39.25	38.63	39.00	24900
1997-11-14	39.50	39.50	38.63	38.63	179300
1997-11-17	39.38	40.38	38.88	39.50	200600
1997-11-18	39.75	40.00	39.13	39.75	103100
1997-11-19	39.69	40.63	39.69	40.00	48400
1997-11-20	39.88	40.38	39.75	39.88	44400
1997-11-21	40.25	40.38	39.88	40.00	179900
1997-11-24	39.75	40.00	39.13	39.50	55300
1997-11-25	39.75	39.75	39.25	39.75	19600
1997-11-26	39.25	40.25	39.25	40.06	81300
1997-11-28	40.13	40.31	40.00	40.13	51700
1997-12-01	40.38	41.44	40.00	41.25	142800
1997-12-02	41.38	43.63	41.00	43.44	337900
1997-12-03	43.13	43.75	42.63	43.19	238900
1997-12-04	43.75	43.88	43.25	43.63	277300
1997-12-05	43.63	43.63	42.75	43.00	94000
1997-12-08	42.88	44.00	42.25	44.00	63400
1997-12-09	43.50	44.25	43.25	43.88	59800
1997-12-10	43.25	43.63	42.00	42.50	59600
1997-12-11	42.25	42.88	41.50	42.88	76800
1997-12-12	42.63	45.88	42.63	45.63	180400
1997-12-15	45.75	45.75	44.25	44.25	53000
1997-12-16	44.25	45.50	43.38	43.88	216600
1997-12-17	44.00	44.25	42.75	43.00	123500
1997-12-18	42.63	44.00	42.63	43.88	53000
1997-12-19	43.75	43.75	43.00	43.00	41600
1997-12-22	43.69	44.00	43.00	43.50	77200
1997-12-23	44.13	44.13	43.50	43.75	137400
1997-12-24	44.00	44.00	43.50	43.63	19300
1997-12-26	43.63	44.00	43.50	43.50	9400
1997-12-29	43.50	43.88	43.50	43.50	61100
1997-12-30	43.50	46.00	43.25	46.00	224300
1997-12-31	46.00	46.00	45.00	45.38	199000
1998-01-02	45.00	46.00	45.00	45.50	119100
1998-01-05	45.50	46.44	45.50	46.38	95300
1998-01-06	46.50	46.50	44.38	45.63	259500
1998-01-07	45.88	45.88	43.88	44.88	282000
1998-01-08	44.00	44.50	41.00	41.50	339700
1998-01-09	41.38	41.94	39.38	39.56	324200
1998-01-12	38.50	41.75	38.50	40.50	278900
1998-01-13	40.75	41.13	40.63	40.75	280600
1998-01-14	41.13	42.63	40.88	42.25	450400
1998-01-15	42.63	45.00	42.25	44.44	736400
1998-01-16	44.63	45.00	43.88	44.06	1847200
1998-01-20	43.75	44.06	43.50	43.94	273800
1998-01-21	44.00	44.00	43.13	44.00	154600
1998-01-22	43.63	44.13	43.25	43.44	279700
1998-01-23	43.50	44.00	43.13	43.13	258000
1998-01-26	43.13	43.50	42.50	42.50	126700
1998-01-27	43.00	44.00	42.25	43.50	205000
1998-01-28	43.50	44.00	42.63	43.19	162600
1998-01-29	43.63	43.75	43.25	43.56	251800
1998-01-30	43.25	43.75	43.00	43.00	282400
1998-02-02	43.00	44.00	43.00	43.88	581200
1998-02-03	44.00	45.00	43.63	45.00	186800
1998-02-04	45.00	45.00	43.88	44.75	141500
1998-02-05	44.63	44.88	44.38	44.69	121000
1998-02-06	44.88	45.00	44.50	44.88	85000
1998-02-09	44.63	45.00	44.63	44.63	60600
1998-02-10	45.00	45.50	44.63	45.31	251700
1998-02-11	45.38	45.38	44.00	44.25	127600
1998-02-12	44.00	44.25	43.25	43.50	150700
1998-02-13	43.38	44.00	43.38	43.75	232500
1998-02-17	43.75	44.38	43.75	43.88	194400
1998-02-18	44.00	44.25	43.75	43.75	189200
1998-02-19	43.75	44.13	43.13	43.50	105400
1998-02-20	43.13	43.50	42.88	43.25	377900
1998-02-23	43.06	43.50	43.00	43.13	267500
1998-02-24	43.13	43.25	42.75	43.00	178200
1998-02-25	42.75	43.13	42.75	42.88	405100
1998-02-26	42.88	43.50	42.88	43.00	169400
1998-02-27	43.00	43.50	43.00	43.00	265500
1998-03-02	43.31	43.31	42.00	42.00	434600
1998-03-03	42.38	42.38	42.00	42.25	143900
1998-03-04	42.00	42.38	41.69	41.69	87800
1998-03-05	41.88	41.88	40.13	40.94	132700
1998-03-06	40.63	43.38	40.63	43.00	245100
1998-03-09	43.63	44.25	42.69	43.00	187900
1998-03-10	42.81	45.00	42.81	43.38	462200
1998-03-11	43.63	44.13	43.25	43.25	296500
1998-03-12	43.38	43.63	43.31	43.38	334400
1998-03-13	43.25	44.00	42.38	43.75	450400
1998-03-16	44.00	45.63	43.50	44.38	406900
1998-03-17	45.00	45.38	44.19	45.00	192400
1998-03-18	45.00	45.00	44.00	44.56	161000
1998-03-19	44.75	45.63	44.50	45.56	191300
1998-03-20	46.00	47.63	45.25	46.88	352100
1998-03-23	47.13	49.44	46.38	49.25	687100
1998-03-24	49.25	49.75	48.38	49.25	562400
1998-03-25	49.50	49.63	48.75	49.50	232700
1998-03-26	50.63	56.13	50.50	55.69	1077200
1998-03-27	56.38	56.50	52.69	52.94	339800
1998-03-30	52.88	52.88	51.63	52.06	199800
1998-03-31	52.00	53.63	52.00	52.63	309000
1998-04-01	52.88	52.88	51.50	52.25	218900
1998-04-02	52.00	52.50	52.00	52.25	187700
1998-04-03	52.75	52.75	52.13	52.38	302600
1998-04-06	52.25	53.50	52.00	52.19	207500
1998-04-07	52.00	52.75	50.50	50.88	255600
1998-04-08	51.00	52.50	51.00	51.13	178100
1998-04-09	52.25	52.25	50.88	50.88	183900
1998-04-13	51.38	55.25	51.00	52.50	452400
1998-04-14	53.38	53.38	51.88	53.00	106200
1998-04-15	53.25	54.75	52.50	53.13	181500
1998-04-16	52.50	53.63	51.50	51.63	135300
1998-04-17	51.25	53.38	51.25	53.00	139400
1998-04-20	53.00	53.00	50.75	51.50	76700
1998-04-21	50.88	52.75	50.88	51.75	318500
1998-04-22	52.13	52.13	50.88	51.38	101100
1998-04-23	50.75	51.63	50.00	50.50	388200
1998-04-24	50.00	51.00	48.25	48.50	120600
1998-04-27	47.25	49.38	47.00	48.06	274900
1998-04-28	48.75	49.75	48.38	48.88	154800
1998-04-29	49.38	49.38	48.50	48.50	88100
1998-04-30	50.00	51.88	49.44	51.13	339500
1998-05-01	51.00	54.00	50.50	54.00	515300
1998-05-04	53.97	54.88	53.00	53.38	210400
1998-05-05	53.00	53.00	51.00	51.00	225500
1998-05-06	52.00	52.00	51.00	51.56	118900
1998-05-07	51.00	51.50	51.00	51.25	141700
1998-05-08	51.38	53.75	51.00	52.50	203700
1998-05-11	52.63	53.50	52.00	52.00	149200
1998-05-12	52.25	52.50	51.00	51.25	25500
1998-05-13	51.25	52.06	51.25	51.50	88600
1998-05-14	52.00	52.06	51.00	51.75	35400
1998-05-15	52.00	53.13	51.25	52.13	67400
1998-05-18	52.00	52.25	51.63	52.00	84800
1998-05-19	52.25	54.00	51.50	53.13	340000
1998-05-20	53.00	53.63	52.75	53.38	265000
1998-05-21	53.50	53.94	52.75	53.94	47200
1998-05-22	54.00	54.00	53.00	53.00	167500
1998-05-26	53.00	53.38	51.75	51.94	182400
1998-05-27	51.25	51.75	50.38	50.56	152000
1998-05-28	50.69	52.00	50.50	51.50	71900
1998-05-29	51.75	53.06	51.00	51.00	95500
1998-06-01	51.50	51.50	50.25	50.38	145000
1998-06-02	50.13	51.00	49.75	50.38	100300
1998-06-03	50.38	51.50	49.38	49.38	127100
1998-06-04	50.50	50.88	48.63	49.63	137300
1998-06-05	49.25	49.38	49.13	49.13	1083600
1998-06-08	49.50	50.50	49.13	49.63	266600
1998-06-09	49.69	49.94	49.13	49.38	145200
1998-06-10	49.38	49.44	49.00	49.00	163900
1998-06-11	49.31	49.38	49.00	49.38	95000
1998-06-12	49.38	49.56	48.13	48.88	113200
1998-06-15	48.63	49.00	48.19	48.50	54000
1998-06-16	48.50	49.00	48.19	49.00	184300
1998-06-17	48.88	50.75	48.69	50.38	451400
1998-06-18	50.31	51.19	50.25	51.19	277900
1998-06-19	51.19	51.81	50.88	51.81	241400
1998-06-22	52.00	52.50	51.50	52.06	316500
1998-06-23	51.75	52.25	51.75	52.06	167100
1998-06-24	51.94	52.13	51.63	51.75	161500
1998-06-25	52.13	52.19	51.75	51.94	167400
1998-06-26	52.13	52.13	51.88	52.00	66600
1998-06-29	52.13	52.88	51.75	52.63	90700
1998-06-30	52.50	53.75	52.00	53.13	254200
1998-07-01	53.13	54.00	52.25	53.75	147100
1998-07-02	53.56	53.88	52.75	53.63	57400
1998-07-06	53.00	54.00	53.00	53.00	110200
1998-07-07	53.00	54.19	53.00	53.94	612700
1998-07-08	53.50	54.13	53.38	53.50	109300
1998-07-09	53.50	53.88	53.00	53.25	74400
1998-07-10	53.88	53.94	53.00	53.94	268300
1998-07-13	53.69	54.13	53.50	54.13	112900
1998-07-14	53.88	55.38	53.63	54.50	176100
1998-07-15	54.50	56.00	54.50	56.00	202500
1998-07-16	55.38	58.00	55.25	57.00	185000
1998-07-17	57.06	58.13	56.50	57.25	232800
1998-07-20	57.63	57.63	55.38	56.44	87300
1998-07-21	55.63	56.50	54.00	54.00	66300
1998-07-22	54.13	54.25	52.50	52.50	136600
1998-07-23	53.25	53.50	51.13	51.31	136800
1998-07-24	50.13	51.25	49.75	50.13	410500
1998-07-27	50.38	50.88	49.75	50.13	157900
1998-07-28	50.38	50.38	48.69	48.75	192400
1998-07-29	49.50	50.00	49.00	49.50	121200
1998-07-30	50.00	51.13	49.00	51.13	185300
1998-07-31	51.13	51.13	48.88	49.00	156600
1998-08-03	48.88	49.50	48.75	49.13	114800
1998-08-04	49.50	49.69	49.13	49.13	294500
1998-08-05	49.69	49.69	47.13	47.13	409800
1998-08-06	47.13	48.38	46.88	48.13	210300
1998-08-07	48.13	48.88	47.63	48.25	102600
1998-08-10	48.50	48.50	47.50	48.44	82500
1998-08-11	47.75	48.25	47.00	47.13	166800
1998-08-12	47.63	48.00	47.25	47.75	122900
1998-08-13	47.38	48.00	46.00	46.25	130500
1998-08-14	46.38	47.25	45.63	46.38	310400
1998-08-17	46.00	46.50	45.13	45.56	86100
1998-08-18	45.88	47.88	45.25	46.63	299600
1998-08-19	46.63	47.38	45.75	46.25	77100
1998-08-20	46.88	47.00	45.63	45.69	92200
1998-08-21	45.38	45.50	43.00	43.00	188400
1998-08-24	44.00	44.25	43.25	43.50	94500
1998-08-25	43.50	44.75	43.50	43.75	167600
1998-08-26	43.50	44.00	41.50	42.69	274600
1998-08-27	41.75	42.50	39.81	40.19	474400
1998-08-28	40.50	40.88	39.50	39.63	359800
1998-08-31	39.75	40.63	38.25	38.38	521600
1998-09-01	38.13	41.00	37.88	40.94	623200
1998-09-02	41.50	46.00	41.00	44.50	518800
1998-09-03	43.50	44.63	42.88	43.88	326900
1998-09-04	43.88	44.88	43.88	44.38	292500
1998-09-08	45.00	46.88	45.00	46.50	250000
1998-09-09	46.13	46.88	45.13	45.56	201700
1998-09-10	44.94	45.00	43.50	43.50	526500
1998-09-11	44.38	46.00	42.94	45.63	366000
1998-09-14	45.88	47.25	45.38	46.00	185800
1998-09-15	46.13	46.38	44.38	45.75	188000
1998-09-16	45.63	47.38	45.63	46.38	294000
1998-09-17	45.00	45.50	43.13	43.38	247400
1998-09-18	43.63	48.00	43.44	47.88	314900
1998-09-21	46.13	47.13	44.00	45.25	408000
1998-09-22	45.94	45.94	44.06	44.38	147200
1998-09-23	44.88	46.13	44.25	45.75	348700
1998-09-24	45.63	46.88	45.00	45.56	415300
1998-09-25	45.38	46.38	45.00	45.63	212700
1998-09-28	46.50	46.88	45.38	46.38	188200
1998-09-29	46.25	47.00	46.00	46.06	121900
1998-09-30	45.75	46.50	40.75	40.81	455000
1998-10-01	41.75	43.88	41.63	42.56	225900
1998-10-02	42.50	44.25	41.50	43.50	415600
1998-10-05	43.00	43.75	41.13	41.81	115100
1998-10-06	42.00	43.00	41.75	42.50	228000
1998-10-07	42.13	42.13	41.25	41.50	164700
1998-10-08	41.25	41.50	37.88	39.13	327700
1998-10-09	40.13	41.00	38.81	39.13	532000
1998-10-12	39.50	43.19	39.25	42.81	901600
1998-10-13	43.00	44.00	41.38	43.50	274900
1998-10-14	42.81	44.75	42.81	44.75	243700
1998-10-15	44.75	44.75	42.63	43.63	359900
1998-10-16	44.88	47.75	44.50	46.75	831000
1998-10-19	46.69	48.38	46.63	48.19	569800
1998-10-20	48.13	51.25	47.81	50.06	727000
1998-10-21	49.88	50.31	49.25	50.13	541500
1998-10-22	50.00	50.13	49.25	49.94	493000
1998-10-23	49.75	50.13	49.50	50.00	356300
1998-10-26	50.13	51.25	49.75	51.06	668900
1998-10-27	51.38	52.50	50.88	51.63	489000
1998-10-28	51.75	52.13	51.50	51.63	322200
1998-10-29	51.69	51.69	51.38	51.63	259300
1998-10-30	51.69	53.38	51.38	53.06	1089900
1998-11-02	53.06	53.75	52.56	52.88	164100
1998-11-03	53.00	53.75	51.50	52.06	484800
1998-11-04	52.75	53.50	52.50	52.94	208700
1998-11-05	52.94	54.75	52.88	54.00	554900
1998-11-06	54.75	55.50	53.88	55.13	606700
1998-11-09	55.00	55.00	53.00	53.31	174200
1998-11-10	52.56	54.50	52.50	52.63	125600
1998-11-11	52.63	53.25	52.06	52.50	129400
1998-11-12	52.63	52.63	50.25	51.50	226700
1998-11-13	51.31	52.56	51.13	51.25	79400
1998-11-16	51.50	53.63	51.50	52.50	99600
1998-11-17	51.25	53.25	50.25	53.13	210300
1998-11-18	52.38	53.13	51.63	52.50	52900
1998-11-19	52.13	53.00	51.63	52.19	134000
1998-11-20	52.19	52.44	52.00	52.31	228100
1998-11-23	52.38	53.63	52.13	53.13	395000
1998-11-24	53.38	53.38	52.06	52.50	131000
1998-11-25	52.19	53.25	52.19	52.81	73300
1998-11-27	53.00	53.00	52.00	52.00	39800
1998-11-30	51.81	51.81	50.50	50.50	334800
1998-12-01	50.75	51.50	50.00	51.44	242300
1998-12-02	51.44	52.81	50.25	52.44	235900
1998-12-03	52.75	54.38	51.63	53.13	304100
1998-12-04	53.44	55.00	53.44	54.44	188000
1998-12-07	54.00	54.75	53.56	54.50	215000
1998-12-08	54.75	54.75	53.81	54.06	238200
1998-12-09	54.13	54.50	53.75	54.13	156900
1998-12-10	53.88	54.38	53.75	54.25	215300
1998-12-11	53.75	54.06	53.50	54.00	376500
1998-12-14	54.13	54.13	53.38	53.69	245200
1998-12-15	53.50	54.00	53.50	53.94	199100
1998-12-16	53.69	54.00	52.88	53.75	165300
1998-12-17	53.75	54.50	53.50	54.50	310800
1998-12-18	54.63	56.00	54.50	56.00	395800
1998-12-21	55.88	56.88	54.63	55.13	193000
1998-12-22	54.88	55.25	54.63	55.06	253200
1998-12-23	55.06	57.25	54.88	57.22	209600
1998-12-24	56.94	57.00	56.00	56.00	103200
1998-12-28	56.50	58.13	56.00	58.13	312100
1998-12-29	57.69	60.19	57.69	59.41	371100
1998-12-30	59.50	62.13	59.44	61.19	763500
1998-12-31	61.13	62.50	60.94	62.38	520900
1999-01-04	62.31	62.50	59.00	60.31	522100
1999-01-05	60.25	61.50	60.06	60.13	257100
1999-01-06	60.75	61.00	59.75	60.19	179200
1999-01-07	59.75	60.00	58.00	59.75	150900
1999-01-08	59.50	60.25	59.50	59.88	381800
1999-01-11	59.81	59.94	57.81	58.25	224500
1999-01-12	57.81	59.00	57.00	57.97	145700
1999-01-13	57.31	58.38	56.38	57.75	163900
1999-01-14	58.50	58.50	56.75	57.00	114200
1999-01-15	57.00	58.38	57.00	57.94	115900
1999-01-19	58.00	58.50	56.94	58.19	142300
1999-01-20	58.31	59.19	58.00	58.38	89600
1999-01-21	58.13	59.50	58.00	59.13	264100
1999-01-22	58.75	59.25	58.25	58.25	168700
1999-01-25	58.63	60.63	58.31	59.25	263100
1999-01-26	59.63	61.25	58.88	60.94	219600
1999-01-27	60.13	60.56	56.75	58.13	450600
1999-01-28	58.00	59.19	57.81	59.19	494700
1999-01-29	59.13	59.75	57.75	58.00	251500
1999-02-01	58.00	62.13	58.00	60.00	1054100
1999-02-02	59.81	61.13	59.50	61.00	538900
1999-02-03	60.25	60.75	60.00	60.50	220300
1999-02-04	60.25	60.63	59.75	60.38	284600
1999-02-05	60.63	61.06	60.00	60.50	354600
1999-02-08	60.25	60.63	59.75	59.88	354600
1999-02-09	59.88	60.38	59.63	60.09	791200
1999-02-10	59.81	60.44	59.19	59.88	384300
1999-02-11	60.25	60.25	59.38	60.13	148700
1999-02-12	59.56	61.50	59.13	60.63	324200
1999-02-16	61.13	62.38	60.88	61.63	197900
1999-02-17	61.25	62.50	61.00	61.44	131200
1999-02-18	61.50	62.25	61.13	61.63	172200
1999-02-19	61.63	61.88	60.38	60.88	281700
1999-02-22	61.56	62.44	61.00	61.94	171400
1999-02-23	61.88	62.94	61.69	62.00	120000
1999-02-24	61.75	63.13	61.69	62.44	329400
1999-02-25	61.75	61.94	60.75	61.69	374400
1999-02-26	61.50	64.19	61.31	64.00	550100
1999-03-01	63.94	65.00	63.38	64.75	329400
1999-03-02	64.56	65.38	64.31	65.00	290400
1999-03-03	64.75	65.13	64.25	64.25	335700
1999-03-04	64.25	66.38	64.25	66.00	419100
1999-03-05	66.44	67.06	65.75	66.81	216300
1999-03-08	66.81	68.50	66.38	67.03	351800
1999-03-09	67.00	67.00	65.88	65.88	224400
1999-03-10	66.06	67.00	65.75	67.00	192100
1999-03-11	67.00	68.00	66.25	67.63	330200
1999-03-12	68.00	68.06	66.00	66.75	305200
1999-03-15	66.81	68.00	66.50	67.69	278100
1999-03-16	67.38	68.19	66.75	68.00	284300
1999-03-17	68.25	68.25	67.69	67.88	190400
1999-03-18	67.63	68.25	67.63	68.13	206800
1999-03-19	67.56	67.88	66.44	66.44	324200
1999-03-22	66.44	67.00	66.00	66.63	191600
1999-03-23	66.00	66.50	65.44	65.44	153400
1999-03-24	65.63	65.63	63.38	64.94	205500
1999-03-25	65.44	67.31	65.25	66.56	231500
1999-03-26	66.69	67.38	65.63	66.31	123300
1999-03-29	66.50	67.25	66.50	67.13	206000
1999-03-30	67.00	67.19	66.38	66.44	187500
1999-03-31	66.75	66.75	65.44	66.50	712500
1999-04-01	66.38	66.38	65.13	66.13	151100
1999-04-05	66.00	68.13	65.63	67.81	230200
1999-04-06	67.63	68.00	65.13	65.13	275100
1999-04-07	65.50	66.25	65.25	65.28	343200
1999-04-08	65.69	67.63	65.19	67.25	158400
1999-04-09	67.63	67.75	66.63	67.38	144500
1999-04-12	67.50	67.69	66.75	67.38	246100
1999-04-13	67.38	68.38	66.38	67.00	173000
1999-04-14	67.00	70.75	66.63	68.56	658500
1999-04-15	69.50	69.88	68.50	68.75	349200
1999-04-16	69.38	69.50	68.63	69.00	135300
1999-04-19	69.63	72.13	69.31	70.69	279800
1999-04-20	70.50	71.56	69.88	70.69	315800
1999-04-21	71.00	75.88	70.13	75.88	522400
1999-04-22	74.38	74.50	69.00	69.50	308300
1999-04-23	70.00	70.00	69.00	69.13	275900
1999-04-26	69.13	70.94	69.13	69.38	194600
1999-04-27	69.38	70.75	69.25	70.00	274900
1999-04-28	70.00	70.38	69.50	69.50	275800
1999-04-29	69.38	69.63	68.00	68.19	244800
1999-04-30	68.00	68.63	65.88	66.69	524800
1999-05-03	67.13	67.25	66.69	67.06	464600
1999-05-04	67.50	67.50	65.13	65.22	479200
1999-05-05	65.13	65.63	64.38	64.50	948500
1999-05-06	64.25	64.75	61.50	62.50	406600
1999-05-07	63.56	64.81	63.00	64.50	544200
1999-05-10	64.19	64.94	63.75	64.88	404100
1999-05-11	64.94	66.13	64.75	65.94	370400
1999-05-12	66.13	66.13	64.63	65.38	229400
1999-05-13	65.50	66.13	65.38	66.00	242800
1999-05-14	65.50	66.00	63.00	63.00	357100
1999-05-17	63.19	63.50	61.50	61.50	420500
1999-05-18	61.50	63.63	61.50	62.00	276200
1999-05-19	62.25	63.25	61.88	62.63	107400
1999-05-20	62.00	63.00	62.00	62.50	184600
1999-05-21	62.88	62.88	61.69	61.75	221300
1999-05-24	61.75	62.13	60.88	61.63	222500
1999-05-25	61.75	61.75	60.38	60.44	315900
1999-05-26	60.50	62.06	60.38	61.56	366100
1999-05-27	61.63	61.75	61.13	61.63	249200
1999-05-28	61.63	64.38	61.50	63.75	291400
1999-06-01	63.50	63.81	61.63	63.38	228300
1999-06-02	63.75	64.13	63.38	63.88	195000
1999-06-03	63.94	65.38	63.19	64.94	282300
1999-06-04	64.94	65.88	64.50	65.38	157100
1999-06-07	61.06	61.06	56.31	58.59	4267100
1999-06-08	59.44	59.50	57.63	57.63	1825700
1999-06-09	57.56	57.56	55.94	56.31	443000
1999-06-10	56.00	56.19	54.56	55.00	425800
1999-06-11	55.13	55.75	54.88	55.50	657700
1999-06-14	55.75	56.00	54.25	54.31	437900
1999-06-15	54.38	54.81	54.00	54.09	344500
1999-06-16	54.75	55.50	54.50	55.25	644200
1999-06-17	55.25	55.63	54.88	55.56	314100
1999-06-18	55.56	56.38	55.50	56.31	606800
1999-06-21	56.38	58.00	56.19	56.55	769300
1999-06-22	57.88	59.00	57.25	58.94	1235500
1999-06-23	58.88	60.50	58.81	59.75	629900
1999-06-24	59.88	60.13	59.38	59.50	746100
1999-06-25	59.63	59.63	59.25	59.50	474700
1999-06-28	59.56	60.38	59.38	60.25	669800
1999-06-29	60.56	62.69	60.50	62.69	707900
1999-06-30	63.00	63.75	62.50	63.50	564300
1999-07-01	63.50	64.44	63.31	64.19	344900
1999-07-02	64.25	64.25	62.56	62.56	422300
1999-07-06	62.31	63.75	61.94	63.44	334700
1999-07-07	63.38	64.63	63.13	64.41	193700
1999-07-08	64.44	64.44	63.50	63.50	447300
1999-07-09	63.69	63.75	63.13	63.31	193400
1999-07-12	63.38	64.00	63.38	63.69	158800
1999-07-13	63.56	63.56	61.94	62.13	127300
1999-07-14	62.13	62.38	60.38	60.88	280900
1999-07-15	61.00	61.88	60.50	61.56	292000
1999-07-16	61.56	62.19	61.13	61.63	277900
1999-07-19	61.75	62.06	61.25	61.41	110700
1999-07-20	61.38	61.44	59.00	59.03	203900
1999-07-21	59.69	60.00	58.75	59.06	427500
1999-07-22	59.25	59.25	57.75	58.75	433400
1999-07-23	58.75	58.94	56.19	57.88	1138400
1999-07-26	57.38	59.44	57.13	58.38	241700
1999-07-27	58.88	59.38	58.69	58.94	426500
1999-07-28	59.25	59.63	58.38	58.38	582300
1999-07-29	58.44	58.44	57.25	57.88	126400
1999-07-30	58.13	58.13	57.31	58.00	218900
1999-08-02	58.00	59.44	57.88	58.53	290300
1999-08-03	58.56	58.69	58.13	58.25	499600
1999-08-04	58.50	58.50	57.50	57.56	207900
1999-08-05	57.50	58.00	56.13	56.13	288200
1999-08-06	56.44	56.44	53.75	54.25	512600
1999-08-09	54.38	55.75	54.13	55.38	454500
1999-08-10	55.50	55.50	54.09	54.19	244000
1999-08-11	54.75	55.44	52.25	53.38	440200
1999-08-12	53.69	54.00	53.38	53.50	132600
1999-08-13	53.88	54.50	53.63	54.00	166800
1999-08-16	54.19	54.25	53.00	54.06	328000
1999-08-17	54.56	57.13	54.41	55.88	699600
1999-08-18	55.88	57.33	55.88	56.56	262300
1999-08-19	56.31	56.63	55.75	56.38	191700
1999-08-20	56.50	56.50	53.88	54.56	1256200
1999-08-23	54.44	55.94	54.38	55.44	565200
1999-08-24	55.44	55.88	55.25	55.50	306700
1999-08-25	55.38	55.69	53.88	54.69	378800
1999-08-26	54.94	55.06	54.50	54.63	327100
1999-08-27	54.63	54.88	53.94	53.94	187300
1999-08-30	53.88	54.38	48.25	49.00	2122600
1999-08-31	49.19	51.69	49.00	49.75	1547400
1999-09-01	50.38	51.75	49.94	51.38	502400
1999-09-02	51.13	51.31	48.94	49.50	1165500
1999-09-03	50.44	51.69	50.44	51.69	243100
1999-09-07	51.56	51.56	50.50	51.06	266100
1999-09-08	50.94	50.94	50.31	50.69	253400
1999-09-09	50.69	51.13	50.25	50.41	412400
1999-09-10	50.50	51.81	50.44	51.13	314400
1999-09-13	50.50	51.00	50.44	51.00	211300
1999-09-14	50.75	50.81	49.88	50.63	315900
1999-09-15	51.00	51.31	50.69	50.81	304900
1999-09-16	50.81	50.94	50.56	50.63	309300
1999-09-17	50.69	50.81	49.75	50.19	314700
1999-09-20	50.88	52.25	50.69	51.38	516300
1999-09-21	51.38	52.56	51.25	52.31	867100
1999-09-22	52.44	53.94	52.38	53.88	782800
1999-09-23	54.25	55.19	53.63	54.38	997600
1999-09-24	54.31	54.50	53.94	54.38	1190800
1999-09-27	54.56	54.88	53.94	54.06	936800
1999-09-28	53.63	53.63	52.75	53.22	572600
1999-09-29	53.25	54.25	53.19	54.00	429200
1999-09-30	54.25	55.31	53.63	55.13	498100
1999-10-01	54.81	54.88	52.50	53.50	611200
1999-10-04	53.50	55.69	53.25	55.63	584500
1999-10-05	55.25	57.19	55.25	56.31	599500
1999-10-06	56.31	57.38	56.31	57.31	380400
1999-10-07	57.25	57.38	56.75	57.00	366400
1999-10-08	57.19	57.50	57.00	57.19	431500
1999-10-11	57.06	57.94	57.06	57.94	360800
1999-10-12	57.88	58.00	57.19	57.38	237500
1999-10-13	56.88	57.63	56.13	56.50	378600
1999-10-14	56.31	56.56	55.69	56.56	447900
1999-10-15	54.25	54.31	52.88	53.19	683600
1999-10-18	53.34	56.06	53.19	55.81	262400
1999-10-19	56.00	56.13	55.31	55.31	285600
1999-10-20	55.63	56.50	55.06	56.41	661700
1999-10-21	55.81	56.00	54.75	54.94	322300
1999-10-22	55.06	57.75	54.94	57.38	594100
1999-10-25	57.31	57.50	56.63	57.13	449800
1999-10-26	57.06	57.13	55.69	56.00	758500
1999-10-27	55.88	56.13	55.31	55.94	595200
1999-10-28	56.25	59.13	55.94	58.31	1689100
1999-10-29	58.63	60.38	58.63	58.94	860800
1999-11-01	59.00	59.50	58.75	59.06	617400
1999-11-02	59.00	61.19	59.00	60.81	830500
1999-11-03	60.75	61.75	60.06	60.06	778600
1999-11-04	60.25	62.13	60.13	60.63	578500
1999-11-05	61.13	62.56	61.13	62.19	461700
1999-11-08	61.75	63.00	61.75	62.94	273700
1999-11-09	62.81	63.00	61.69	62.00	544900
1999-11-10	61.88	62.13	61.50	62.00	397800
1999-11-11	61.94	62.06	60.94	61.88	171600
1999-11-12	62.00	63.13	61.81	62.94	719800
1999-11-15	62.63	63.00	62.25	62.94	339000
1999-11-16	63.00	63.31	62.63	63.13	199500
1999-11-17	63.06	63.69	62.94	63.63	966700
1999-11-18	63.31	65.19	63.31	64.50	620600
1999-11-19	64.50	64.75	64.00	64.63	459600
1999-11-22	64.63	64.75	63.69	63.81	405300
1999-11-23	63.63	63.75	62.00	62.50	562600
1999-11-24	62.44	62.94	62.13	62.88	713800
1999-11-26	62.75	63.06	62.75	62.94	106100
1999-11-29	62.78	62.78	61.63	61.75	274200
1999-11-30	61.75	65.00	61.75	64.56	672200
1999-12-01	64.50	65.56	64.50	65.31	559800
1999-12-02	65.00	66.13	65.00	65.88	249300
1999-12-03	65.94	68.06	65.75	67.56	584200
1999-12-06	67.19	67.38	65.38	65.88	808500
1999-12-07	65.97	65.97	63.56	63.63	821700
1999-12-08	63.94	63.94	61.75	61.88	568900
1999-12-09	62.25	63.56	62.19	63.31	513100
1999-12-10	63.44	64.69	63.44	63.94	641400
1999-12-13	63.77	64.13	63.63	63.69	490700
1999-12-14	63.38	63.44	62.69	62.94	518700
1999-12-15	62.88	62.88	61.38	62.38	609700
1999-12-16	62.31	62.75	61.50	61.88	533700
1999-12-17	62.38	62.38	61.44	61.44	663300
1999-12-20	61.94	62.38	61.25	61.50	492100
1999-12-21	61.38	64.81	60.81	64.63	611600
1999-12-22	69.88	71.00	66.88	67.56	892800
1999-12-23	67.56	68.00	66.31	66.75	456800
1999-12-27	59.50	63.25	58.50	60.31	1849300
1999-12-28	59.69	60.38	58.94	59.31	899500
1999-12-29	59.75	59.88	58.75	59.41	481400
1999-12-30	59.66	59.69	58.25	58.63	793200
1999-12-31	58.75	59.75	58.38	59.19	158100
2000-01-03	59.03	59.13	53.44	55.50	1199600
2000-01-04	54.63	55.00	52.50	52.81	816100
2000-01-05	52.75	53.25	51.06	52.75	1124700
2000-01-06	52.75	54.94	52.38	53.50	1112100
2000-01-07	53.75	54.25	53.31	53.63	782000
2000-01-10	53.69	53.75	51.50	52.66	408800
2000-01-11	52.69	53.00	49.88	49.88	987800
2000-01-12	50.50	50.75	49.00	50.31	794300
2000-01-13	51.06	55.50	51.00	54.69	458700
2000-01-14	56.00	56.75	54.94	55.63	596500
2000-01-18	55.63	56.13	52.75	52.81	476800
2000-01-19	52.75	54.63	52.63	53.38	310400
2000-01-20	54.13	54.13	51.94	52.44	368200
2000-01-21	53.13	53.31	50.28	52.88	448900
2000-01-24	53.50	54.25	51.38	52.00	573000
2000-01-25	51.81	53.88	51.38	53.69	497200
2000-01-26	54.00	54.22	52.56	53.56	541500
2000-01-27	53.75	58.63	53.63	57.75	967300
2000-01-28	57.25	57.25	54.88	56.13	801400
2000-01-31	56.19	59.31	56.13	59.13	440500
2000-02-01	58.88	60.00	58.56	59.75	730800
2000-02-02	59.50	59.56	58.56	58.63	655400
2000-02-03	58.56	59.50	57.13	57.94	297300
2000-02-04	57.88	58.13	55.00	55.31	240400
2000-02-07	55.38	55.75	53.88	55.25	384300
2000-02-08	55.06	58.44	55.00	58.06	366000
2000-02-09	58.56	58.69	54.00	55.13	935800
2000-02-10	55.44	56.50	54.75	54.94	362500
2000-02-11	55.44	56.00	54.50	54.69	448800
2000-02-14	54.69	55.23	54.06	54.13	199400
2000-02-15	54.38	55.50	53.56	54.81	412600
2000-02-16	54.75	54.81	54.25	54.56	233900
2000-02-17	54.75	55.75	54.06	55.03	439500
2000-02-18	55.00	55.13	49.63	49.88	1174700
2000-02-22	50.06	51.19	48.88	51.13	706100
2000-02-23	51.06	51.25	49.31	50.63	433000
2000-02-24	50.78	51.56	50.44	50.88	821900
2000-02-25	50.88	50.88	49.88	50.00	338300
2000-02-28	49.97	52.66	49.69	51.50	1029200
2000-02-29	51.75	53.25	51.00	53.06	415700
2000-03-01	53.00	53.19	50.50	50.69	786900
2000-03-02	50.69	52.25	50.69	51.44	423300
2000-03-03	51.25	51.41	32.00	38.81	14244100
2000-03-06	39.25	42.38	37.13	41.56	3842200
2000-03-07	41.88	41.88	39.13	39.81	1162600
2000-03-08	40.56	40.56	36.50	37.44	1449300
2000-03-09	37.19	37.63	36.38	36.88	862200
2000-03-10	36.94	39.75	36.06	37.25	822100
2000-03-13	37.88	38.94	37.63	37.97	1970600
2000-03-14	38.34	38.63	36.00	36.44	536200
2000-03-15	36.75	39.50	36.69	38.75	832300
2000-03-16	39.63	41.88	39.56	41.38	1168300
2000-03-17	40.50	42.94	40.38	40.94	1010300
2000-03-20	41.00	41.25	39.31	39.31	542200
2000-03-21	39.25	42.63	38.63	42.25	511800
2000-03-22	42.00	44.34	42.00	42.06	529200
2000-03-23	41.75	44.00	41.50	44.00	673600
2000-03-24	43.75	44.00	42.00	42.56	579300
2000-03-27	42.59	42.69	38.81	39.44	900300
2000-03-28	39.38	41.31	38.88	39.75	796100
2000-03-29	39.69	40.88	38.88	39.52	876000
2000-03-30	39.56	41.06	38.31	38.31	1151400
2000-03-31	38.88	43.00	38.63	41.63	1414100
2000-04-03	44.11	44.25	38.56	40.00	3809900
2000-04-04	41.50	43.75	40.75	41.63	2188000
2000-04-05	41.06	41.69	40.95	41.13	668100
2000-04-06	41.56	42.81	41.38	42.50	1571600
2000-04-07	42.50	42.63	40.25	40.63	848400
2000-04-10	40.63	42.88	40.56	42.38	1062400
2000-04-11	42.06	46.00	42.00	45.13	993300
2000-04-12	45.13	49.25	45.00	45.63	1448900
2000-04-13	46.50	48.25	45.75	47.50	2637700
2000-04-14	47.38	47.44	45.13	45.19	1453900
2000-04-17	45.00	45.06	43.56	44.94	1156300
2000-04-18	45.00	45.13	42.25	43.69	485300
2000-04-19	43.81	43.81	39.88	40.88	588900
2000-04-20	41.13	43.25	40.75	43.00	1204700
2000-04-24	42.69	44.88	41.44	43.50	373600
2000-04-25	43.69	46.50	43.50	44.63	235200
2000-04-26	45.00	45.00	42.38	42.94	309900
2000-04-27	42.38	42.50	40.88	41.44	308400
2000-04-28	41.88	42.25	40.75	41.50	224700
2000-05-01	41.44	42.44	41.13	41.75	325500
2000-05-02	41.88	43.00	41.13	42.94	605100
2000-05-03	42.88	43.00	40.50	40.69	336100
2000-05-04	40.88	41.88	39.44	40.63	533600
2000-05-05	40.44	41.00	40.00	40.75	331300
2000-05-08	40.44	42.25	40.00	42.00	664400
2000-05-09	42.19	43.38	41.31	42.00	553000
2000-05-10	41.50	41.75	39.06	39.94	312300
2000-05-11	40.19	42.00	40.13	41.25	654400
2000-05-12	41.06	42.38	40.56	41.88	347700
2000-05-15	42.13	42.63	41.75	42.38	415200
2000-05-16	43.00	43.06	41.69	41.94	252800
2000-05-17	41.69	41.81	40.50	41.31	255600
2000-05-18	40.88	42.25	40.81	41.38	230300
2000-05-19	40.88	42.00	40.75	41.41	433000
2000-05-22	41.69	42.56	40.69	42.38	197400
2000-05-23	41.94	43.75	41.75	43.00	504000
2000-05-24	42.97	44.44	42.81	44.00	498100
2000-05-25	43.94	44.38	42.75	43.88	430500
2000-05-26	43.81	45.75	43.75	44.94	536600
2000-05-30	45.38	47.00	45.00	46.80	590700
2000-05-31	46.19	47.56	45.50	46.63	646500
2000-06-01	46.56	48.56	46.25	47.44	389300
2000-06-02	48.22	49.56	47.88	48.31	330000
2000-06-05	48.63	48.63	46.25	47.75	266700
2000-06-06	47.66	47.66	45.75	46.38	413700
2000-06-07	46.00	47.13	45.63	46.88	287500
2000-06-08	46.81	46.81	44.94	45.13	98300
2000-06-09	45.13	46.13	45.13	45.25	122100
2000-06-12	45.25	46.31	44.94	46.19	173800
2000-06-13	45.72	46.30	45.50	46.00	181200
2000-06-14	46.38	46.44	45.31	45.44	139200
2000-06-15	45.69	46.19	44.25	46.06	648400
2000-06-16	46.53	46.59	44.19	45.00	1581400
2000-06-19	45.00	48.56	44.88	47.13	459600
2000-06-20	47.44	48.69	46.56	48.63	540600
2000-06-21	48.19	48.25	46.94	47.56	365300
2000-06-22	47.41	48.00	47.13	47.44	375700
2000-06-23	47.63	47.88	47.31	47.69	147300
2000-06-26	47.50	47.75	47.25	47.63	893500
2000-06-27	47.72	47.75	47.38	47.50	359100
2000-06-28	47.63	47.63	47.19	47.38	280200
2000-06-29	47.47	47.50	46.25	46.31	374800
2000-06-30	46.59	46.63	45.63	45.89	653100
2000-07-03	46.00	47.50	45.88	47.50	200700
2000-07-05	47.50	47.88	46.56	47.06	671300
2000-07-06	47.09	47.13	44.13	46.75	673700
2000-07-07	46.53	48.00	46.50	47.38	765600
2000-07-10	47.44	47.81	46.81	47.38	132300
2000-07-11	47.00	48.38	47.00	47.31	218100
2000-07-12	47.34	48.25	46.69	46.69	262000
2000-07-13	47.06	47.63	46.31	47.63	328700
2000-07-14	47.31	47.88	47.00	47.75	205900
2000-07-17	47.88	47.88	45.69	45.88	481700
2000-07-18	45.88	46.00	45.19	46.00	387500
2000-07-19	46.03	46.06	45.31	45.44	181200
2000-07-20	45.44	47.13	45.44	46.56	392100
2000-07-21	46.19	46.50	45.31	46.19	132300
2000-07-24	46.19	46.25	45.25	45.69	67700
2000-07-25	45.50	45.88	45.19	45.50	81800
2000-07-26	45.53	45.56	43.63	44.00	136900
2000-07-27	44.13	45.38	43.94	44.50	135200
2000-07-28	44.44	44.63	43.75	43.88	145300
2000-07-31	44.13	44.38	43.50	43.75	232200
2000-08-01	43.91	43.94	43.20	43.56	342600
2000-08-02	43.69	45.88	43.69	44.94	335100
2000-08-03	44.75	46.38	44.50	45.75	471400
2000-08-04	46.00	47.50	45.88	46.44	454800
2000-08-07	46.47	46.50	45.00	45.50	343300
2000-08-08	45.63	45.63	44.69	45.25	236900
2000-08-09	45.16	45.16	43.69	44.00	406400
2000-08-10	44.38	45.50	44.38	44.88	635400
2000-08-11	44.72	45.25	44.50	45.09	364600
2000-08-14	44.88	45.00	43.94	44.44	368900
2000-08-15	44.44	44.50	43.94	44.00	483900
2000-08-16	44.13	44.25	43.00	43.25	350300
2000-08-17	43.25	44.13	43.19	43.88	248600
2000-08-18	43.78	43.78	43.38	43.44	106700
2000-08-21	43.41	43.41	42.19	42.38	190200
2000-08-22	42.59	43.06	42.25	42.56	680600
2000-08-23	42.50	42.56	40.63	41.06	1212200
2000-08-24	41.22	42.63	41.22	42.56	552000
2000-08-25	42.50	43.13	42.31	42.75	401600
2000-08-28	42.84	42.94	42.38	42.38	206000
2000-08-29	42.56	42.81	42.00	42.25	343900
2000-08-30	42.06	43.25	42.06	43.13	338800
2000-08-31	43.06	44.75	43.00	44.75	362600
2000-09-01	44.72	44.81	43.38	43.69	298200
2000-09-05	43.88	44.13	43.38	43.63	400500
2000-09-06	43.44	44.25	43.13	43.75	355800
2000-09-07	44.31	45.56	43.75	45.44	702300
2000-09-08	45.06	46.38	44.88	45.75	903900
2000-09-11	45.56	46.56	45.50	46.25	690800
2000-09-12	46.34	46.56	45.81	46.13	292800
2000-09-13	46.00	47.00	45.63	46.00	985800
2000-09-14	46.19	46.81	45.69	45.75	779400
2000-09-15	45.81	46.19	45.63	46.00	919900
2000-09-18	45.94	46.25	44.50	44.75	500900
2000-09-19	44.91	45.56	44.88	45.00	471100
2000-09-20	45.56	46.06	44.69	44.88	644100
2000-09-21	45.00	45.19	44.00	44.25	193700
2000-09-22	43.97	44.81	43.38	44.81	314100
2000-09-25	44.94	47.00	44.75	45.88	900200
2000-09-26	45.75	47.31	45.75	47.17	543500
2000-09-27	47.31	49.50	46.69	49.44	744300
2000-09-28	49.38	52.25	49.13	51.75	1814000
2000-09-29	51.13	51.63	50.00	51.14	711100
2000-10-02	51.28	52.38	50.94	51.38	465100
2000-10-03	51.13	53.00	51.00	52.94	682600
2000-10-04	52.81	53.00	52.00	53.00	627500
2000-10-05	52.94	53.50	52.75	53.31	774800
2000-10-06	53.44	53.50	51.19	53.13	878500
2000-10-09	53.25	53.25	51.38	52.69	460100
2000-10-10	52.61	52.63	50.88	51.44	570500
2000-10-11	51.00	51.30	46.50	48.38	704900
2000-10-12	48.19	48.50	45.44	46.81	618800
2000-10-13	46.63	50.38	46.31	49.56	463800
2000-10-16	49.38	51.06	49.13	50.75	304700
2000-10-17	50.78	51.25	49.94	50.63	669700
2000-10-18	48.31	50.50	47.52	48.88	605200
2000-10-19	49.75	50.56	49.56	49.94	284200
2000-10-20	49.66	51.00	49.63	50.56	992600
2000-10-23	50.56	50.88	50.38	50.56	481500
2000-10-24	50.75	52.50	50.69	52.00	450100
2000-10-25	51.44	53.69	51.44	52.31	557900
2000-10-26	52.31	53.88	50.63	53.50	481900
2000-10-27	53.56	54.94	53.44	54.56	753300
2000-10-30	54.30	56.94	54.25	56.69	616700
2000-10-31	56.63	57.69	55.88	57.44	900000
2000-11-01	57.52	57.56	54.50	56.06	373700
2000-11-02	56.13	57.38	56.00	57.00	335500
2000-11-03	56.75	57.50	56.06	57.44	334100
2000-11-06	57.50	58.25	56.39	57.88	360900
2000-11-07	57.66	58.00	56.67	57.38	342300
2000-11-08	57.25	58.00	56.38	57.75	536800
2000-11-09	57.44	58.56	56.88	56.88	472200
2000-11-10	57.11	57.44	55.88	56.00	433400
2000-11-13	55.94	55.94	53.25	55.06	567800
2000-11-14	54.97	55.94	54.25	54.38	272100
2000-11-15	54.31	54.50	52.38	54.00	415600
2000-11-16	53.41	54.00	52.63	53.19	230300
2000-11-17	53.88	53.94	51.88	52.94	284100
2000-11-20	52.98	53.06	50.25	52.00	456100
2000-11-21	51.73	54.56	51.38	53.88	475000
2000-11-22	53.56	53.63	52.63	53.31	349200
2000-11-24	53.31	53.75	53.00	53.25	79500
2000-11-27	54.00	54.88	53.69	54.00	216500
2000-11-28	52.38	54.00	52.38	53.69	570400
2000-11-29	53.88	55.63	53.38	55.50	401900
2000-11-30	55.53	56.31	53.38	54.63	726800
2000-12-01	54.56	55.75	54.50	55.63	405300
2000-12-04	55.41	55.56	53.69	55.13	277300
2000-12-05	55.81	60.00	55.31	58.44	592400
2000-12-06	58.44	60.00	57.13	57.69	539600
2000-12-07	58.00	59.44	57.94	59.11	453600
2000-12-08	59.00	61.00	59.00	60.75	493200
2000-12-11	60.06	62.88	59.38	62.75	741200
2000-12-12	62.56	62.63	60.06	60.06	465800
2000-12-13	60.28	60.63	58.69	59.50	366600
2000-12-14	58.88	59.19	57.25	58.16	448300
2000-12-15	56.50	57.50	55.81	57.00	1019300
2000-12-18	57.25	58.50	57.00	58.38	1185700
2000-12-19	58.25	58.50	56.56	57.13	582000
2000-12-20	56.69	57.38	56.38	57.19	444000
2000-12-21	56.72	59.13	56.69	58.25	455400
2000-12-22	58.22	62.25	58.22	61.75	1029700
2000-12-26	61.19	61.69	60.44	61.50	126200
2000-12-27	61.06	61.63	60.50	61.63	157900
2000-12-28	61.47	62.50	61.44	62.06	381300
2000-12-29	61.63	62.50	61.25	62.44	553600
2001-01-02	61.78	62.00	59.25	59.94	428000
2001-01-03	59.44	62.00	58.63	61.94	494100
2001-01-04	61.69	64.00	60.00	60.69	747400
2001-01-05	60.75	60.88	58.00	60.00	1019700
2001-01-08	59.66	60.13	59.00	60.13	433200
2001-01-09	60.00	60.38	58.81	59.50	581000
2001-01-10	59.38	61.00	59.06	60.75	404700
2001-01-11	60.63	60.88	59.69	60.38	486900
2001-01-12	60.41	60.50	58.63	58.69	554500
2001-01-16	58.44	60.63	58.38	60.38	696600
2001-01-17	60.55	61.00	59.61	59.61	603900
2001-01-18	59.94	60.00	58.13	58.63	251800
2001-01-19	59.06	59.06	57.19	57.75	293500
2001-01-22	57.75	58.75	57.69	58.69	379800
2001-01-23	58.69	59.50	58.56	59.13	264500
2001-01-24	59.38	59.75	58.75	58.81	187100
2001-01-25	58.00	58.81	56.75	57.19	881700
2001-01-26	57.34	57.38	56.56	57.00	823200
2001-01-29	56.97	58.06	56.63	56.75	487300
2001-01-30	56.94	57.13	55.38	56.06	466200
2001-01-31	56.00	56.38	55.13	55.88	408600
2001-02-01	55.88	56.13	55.44	56.00	246700
2001-02-02	55.81	57.00	55.56	56.00	188000
2001-02-05	56.06	56.75	55.63	56.50	171300
2001-02-06	56.75	56.75	55.50	56.19	343600
2001-02-07	56.00	56.88	55.88	56.69	240800
2001-02-08	56.69	57.19	56.13	56.88	179300
2001-02-09	56.88	57.88	56.75	57.44	205600
2001-02-12	57.34	58.50	57.25	58.31	291600
2001-02-13	58.25	58.63	58.06	58.31	209400
2001-02-14	58.13	59.13	58.06	58.69	276000
2001-02-15	58.63	58.63	57.88	58.06	386400
2001-02-16	57.63	57.75	56.88	57.13	345200
2001-02-20	57.02	57.13	56.00	56.81	225400
2001-02-21	56.63	56.81	55.13	55.38	479800
2001-02-22	55.38	55.75	53.52	55.11	229500
2001-02-23	54.88	55.31	53.88	55.13	246600
2001-02-26	55.13	56.81	55.13	56.50	480600
2001-02-27	56.56	57.75	56.31	57.00	312200
2001-02-28	57.25	57.75	56.39	57.44	359900
2001-03-01	57.31	57.81	56.31	57.56	286700
2001-03-02	57.56	59.56	57.44	58.50	483200
2001-03-05	58.69	59.25	57.38	58.00	299200
2001-03-06	58.02	58.75	57.06	57.44	163600
2001-03-07	57.63	57.63	56.69	57.13	257400
2001-03-08	57.00	57.13	55.44	56.38	338000
2001-03-09	56.38	56.94	55.38	55.38	197700
2001-03-12	55.44	55.56	53.75	54.00	260600
2001-03-13	53.75	54.81	53.44	54.75	477600
2001-03-14	53.75	54.00	52.69	52.88	442300
2001-03-15	53.69	54.00	52.94	53.19	446800
2001-03-16	52.56	53.06	51.25	51.44	821100
2001-03-19	51.44	51.88	50.38	51.69	411500
2001-03-20	51.61	53.19	51.25	51.25	431000
2001-03-21	50.81	50.88	48.50	48.75	417300
2001-03-22	48.69	49.25	45.75	46.94	663000
2001-03-23	47.25	50.63	47.25	49.25	473200
2001-03-26	49.74	51.56	49.74	51.20	707900
2001-03-27	51.22	53.15	51.03	53.00	428300
2001-03-28	52.53	52.54	51.96	52.26	419100
2001-03-29	51.70	52.47	51.70	51.79	338300
2001-03-30	51.80	52.90	51.70	52.09	689200
2001-04-02	52.10	52.69	52.00	52.03	710000
2001-04-03	52.00	52.05	50.63	51.99	740100
2001-04-04	52.02	52.19	50.26	50.42	854500
2001-04-05	50.55	52.10	50.53	51.99	271200
2001-04-06	51.60	52.50	50.80	51.08	337200
2001-04-09	51.19	51.93	51.05	51.35	152500
2001-04-10	51.47	52.30	51.20	52.19	625300
2001-04-11	52.10	53.75	52.10	53.03	556100
2001-04-12	53.01	53.20	52.28	53.20	161400
2001-04-16	53.20	53.30	51.75	52.30	129300
2001-04-17	52.29	52.30	51.75	52.04	396200
2001-04-18	52.30	54.00	52.28	53.29	316600
2001-04-19	53.22	55.31	52.87	55.25	577900
2001-04-20	55.22	55.30	54.34	54.35	512400
2001-04-23	53.94	54.45	52.35	52.54	423000
2001-04-24	52.50	53.55	52.49	53.01	212500
2001-04-25	52.92	53.06	51.70	52.86	299000
2001-04-26	52.83	53.04	52.64	52.69	181900
2001-04-27	52.61	53.55	52.61	53.31	377400
2001-04-30	53.36	54.10	53.15	53.29	598600
2001-05-01	53.41	53.89	53.14	53.44	464700
2001-05-02	53.43	54.32	53.43	54.27	333200
2001-05-03	54.30	54.30	53.90	53.96	247500
2001-05-04	53.80	55.00	53.80	54.75	410700
2001-05-07	54.91	55.03	54.36	54.41	249900
2001-05-08	54.47	54.50	53.95	54.06	270200
2001-05-09	54.05	54.07	53.70	54.00	189800
2001-05-10	54.03	54.28	53.81	54.25	207600
2001-05-11	54.25	54.30	53.71	53.78	183200
2001-05-14	53.83	56.75	53.48	53.63	339500
2001-05-15	53.62	53.80	53.40	53.74	547200
2001-05-16	53.58	55.13	53.55	55.00	730000
2001-05-17	55.00	55.05	54.55	54.80	481300
2001-05-18	54.99	55.00	54.20	54.59	428200
2001-05-21	54.76	54.80	54.10	54.18	361500
2001-05-22	54.18	54.55	53.93	54.26	698300
2001-05-23	54.25	54.35	53.80	53.91	829300
2001-05-24	54.03	54.14	53.66	53.83	367600
2001-05-25	53.69	53.86	53.47	53.80	354600
2001-05-29	53.65	53.65	53.39	53.48	291700
2001-05-30	53.51	54.35	53.30	53.30	478900
2001-05-31	53.50	54.15	53.42	54.14	226700
2001-06-01	54.14	55.10	53.94	54.87	288500
2001-06-04	54.90	55.70	54.86	55.55	296400
2001-06-05	55.57	56.59	55.57	56.31	745900
2001-06-06	56.44	56.60	56.01	56.55	540100
2001-06-07	56.51	56.75	56.28	56.64	707500
2001-06-08	56.63	56.68	56.10	56.50	511500
2001-06-11	56.45	56.45	56.00	56.24	294700
2001-06-12	56.19	56.40	55.70	56.40	265400
2001-06-13	56.28	57.08	56.22	56.55	229500
2001-06-14	56.56	56.88	55.89	55.89	423200
2001-06-15	56.30	56.46	55.64	56.36	606000
2001-06-18	56.28	56.49	55.90	55.90	406900
2001-06-19	56.00	56.50	55.99	56.35	720500
2001-06-20	59.25	59.26	57.95	58.59	2880200
2001-06-21	58.65	59.55	58.53	59.54	1888400
2001-06-22	58.40	58.41	56.12	57.55	21736400
2001-06-25	57.47	57.95	56.87	57.67	1565200
2001-06-26	57.65	58.02	57.33	57.87	1126200
2001-06-27	57.75	58.79	57.50	58.07	606500
2001-06-28	58.11	58.97	58.05	58.79	505100
2001-06-29	58.89	59.00	57.80	59.00	729900
2001-07-02	58.22	59.06	58.22	59.01	377200
2001-07-03	58.91	59.25	58.80	59.08	232500
2001-07-05	59.05	59.07	58.21	58.44	296700
2001-07-06	58.34	58.40	57.60	57.63	382800
2001-07-09	57.74	57.85	57.05	57.56	338000
2001-07-10	57.55	57.70	56.65	56.80	813900
2001-07-11	56.80	57.10	56.18	57.00	334000
2001-07-12	57.01	57.77	56.68	57.53	373100
2001-07-13	57.48	58.90	57.48	58.38	391100
2001-07-16	58.44	58.50	57.67	57.84	242600
2001-07-17	57.80	58.98	57.50	58.71	219900
2001-07-18	58.60	59.00	57.92	59.00	162300
2001-07-19	59.00	59.14	58.12	59.07	298000
2001-07-20	58.65	58.89	58.26	58.77	246700
2001-07-23	58.41	59.20	58.20	58.31	241800
2001-07-24	58.28	58.89	57.80	58.37	481200
2001-07-25	58.40	58.56	58.01	58.44	222300
2001-07-26	58.44	58.54	57.91	58.40	215300
2001-07-27	58.40	58.67	58.12	58.49	367700
2001-07-30	58.38	58.49	58.00	58.43	402400
2001-07-31	58.43	58.70	57.91	58.45	341300
2001-08-01	58.40	58.45	57.35	57.64	791300
2001-08-02	57.75	58.34	57.64	57.87	423100
2001-08-03	57.99	58.36	57.95	58.36	342700
2001-08-06	58.40	58.53	57.95	58.25	290500
2001-08-07	58.13	59.00	58.04	58.56	221900
2001-08-08	58.60	58.99	57.88	58.04	196900
2001-08-09	57.96	58.39	57.55	58.15	344200
2001-08-10	58.10	58.88	58.07	58.51	319900
2001-08-13	58.26	58.45	57.92	58.08	418100
2001-08-14	58.05	58.50	58.05	58.50	406300
2001-08-15	58.41	58.99	58.33	58.65	297400
2001-08-16	58.67	59.39	58.54	59.06	491900
2001-08-17	59.26	59.72	59.08	59.50	400000
2001-08-20	59.45	59.87	59.04	59.57	303000
2001-08-21	59.58	60.04	59.15	59.37	485400
2001-08-22	59.59	59.77	59.17	59.76	316600
2001-08-23	59.49	59.89	59.49	59.75	243200
2001-08-24	59.69	59.70	58.27	58.62	275100
2001-08-27	58.83	58.85	57.32	57.70	640700
2001-08-28	57.72	58.10	57.36	57.49	903500
2001-08-29	57.53	57.53	56.68	57.04	926300
2001-08-30	57.03	57.57	56.85	57.36	606800
2001-08-31	57.49	57.85	57.01	57.26	399500
2001-09-04	57.45	57.96	56.64	56.82	251000
2001-09-05	56.72	56.73	55.77	56.29	449300
2001-09-06	56.30	56.45	55.13	55.39	207200
2001-09-07	55.35	55.90	54.70	54.96	336500
2001-09-10	54.96	55.07	53.86	54.04	407300
2001-09-17	54.06	54.15	51.94	53.80	1250000
2001-09-18	53.78	54.10	52.80	53.85	530600
2001-09-19	53.86	54.48	52.26	53.25	937300
2001-09-20	53.09	53.13	51.30	52.78	767200
2001-09-21	50.63	54.38	50.23	51.62	1474400
2001-09-24	51.84	53.18	51.65	51.84	700300
2001-09-25	51.98	52.68	51.79	52.24	802700
2001-09-26	52.10	52.76	50.98	52.20	861600
2001-09-27	52.12	54.15	52.10	54.00	659200
2001-09-28	54.00	54.00	53.05	53.66	1217800
2001-10-01	53.60	53.61	52.16	52.55	768300
2001-10-02	52.54	52.59	51.57	52.55	613300
2001-10-03	52.50	52.55	49.46	49.62	1761200
2001-10-04	49.71	50.00	48.66	49.11	977000
2001-10-05	49.10	49.15	45.52	45.93	1346200
2001-10-08	46.14	46.15	43.91	43.92	1225800
2001-10-09	44.11	44.97	43.85	44.40	1218100
2001-10-10	44.49	45.39	43.89	44.36	673500
2001-10-11	44.25	45.20	44.04	44.49	818800
2001-10-12	44.41	44.45	43.15	43.76	365900
2001-10-15	43.75	44.02	42.36	43.61	806600
2001-10-16	43.90	46.22	43.87	44.78	834700
2001-10-17	45.15	45.64	44.10	44.40	570600
2001-10-18	44.39	44.41	42.30	42.45	665800
2001-10-19	42.75	43.92	42.73	43.80	1225500
2001-10-22	44.05	44.90	43.92	44.88	848500
2001-10-23	44.93	45.89	44.73	45.59	643800
2001-10-24	45.55	46.85	45.54	46.25	880500
2001-10-25	46.15	48.02	45.88	47.61	1042900
2001-10-26	47.83	48.66	47.54	48.45	554600
2001-10-29	48.45	48.47	47.15	48.32	969400
2001-10-30	48.24	48.75	47.58	48.10	912300
2001-10-31	47.95	48.65	47.56	47.92	577300
2001-11-01	47.92	48.60	47.26	48.51	295900
2001-11-02	48.51	48.52	47.65	48.04	594300
2001-11-05	48.35	49.35	48.11	49.01	747000
2001-11-06	48.78	49.78	48.42	49.34	727700
2001-11-07	49.33	50.46	49.23	49.74	354300
2001-11-08	49.84	50.00	49.05	49.17	580900
2001-11-09	49.15	49.55	48.34	48.74	508900
2001-11-12	48.68	48.85	47.32	48.23	319800
2001-11-13	48.35	48.59	47.42	48.10	845700
2001-11-14	48.19	48.65	47.96	48.17	351600
2001-11-15	48.14	48.79	47.79	47.84	231600
2001-11-16	47.46	47.85	47.05	47.25	260800
2001-11-19	47.30	48.30	47.20	47.35	324700
2001-11-20	47.35	47.50	47.00	47.15	308800
2001-11-21	47.13	47.21	46.47	46.84	197500
2001-11-23	46.92	47.47	46.79	47.36	119600
2001-11-26	47.30	48.34	47.00	48.05	548800
2001-11-27	48.05	48.48	47.60	47.92	676100
2001-11-28	47.97	48.00	47.35	47.83	482300
2001-11-29	47.83	48.55	47.58	48.51	334800
2001-11-30	48.40	49.00	48.27	48.28	596200
2001-12-03	48.27	48.52	47.90	48.00	625900
2001-12-04	48.13	49.04	48.01	48.92	378300
2001-12-05	49.50	51.06	49.38	50.53	794900
2001-12-06	50.55	51.48	50.42	51.40	510500
2001-12-07	51.35	51.46	51.00	51.33	425000
2001-12-10	51.15	51.26	50.79	51.07	427400
2001-12-11	51.27	51.54	51.01	51.25	378100
2001-12-12	51.30	51.63	51.01	51.55	418700
2001-12-13	51.20	51.26	50.77	51.14	335700
2001-12-14	51.19	51.29	50.63	50.92	438500
2001-12-17	50.75	51.15	50.65	50.89	632100
2001-12-18	50.95	51.95	50.93	51.86	282400
2001-12-19	51.65	52.13	51.35	52.08	270700
2001-12-20	51.92	52.26	51.33	52.25	237400
2001-12-21	52.18	53.57	51.29	53.51	1400700
2001-12-24	53.26	53.39	52.88	53.14	218200
2001-12-26	53.07	53.37	52.95	53.28	368900
2001-12-27	53.37	53.38	52.06	52.47	312400
2001-12-28	52.45	52.84	52.07	52.69	236500
2001-12-31	52.65	52.96	52.32	52.58	291500
2002-01-02	52.57	52.83	51.10	51.58	509100
2002-01-03	51.69	52.53	51.69	52.43	398300
2002-01-04	52.57	52.92	52.38	52.87	237200
2002-01-07	52.89	53.21	52.60	52.84	657900
2002-01-08	52.70	52.90	52.34	52.75	530100
2002-01-09	52.83	53.15	52.18	52.51	507900
2002-01-10	52.34	52.85	52.08	52.44	561200
2002-01-11	52.45	52.60	51.84	51.85	303800
2002-01-14	51.80	51.90	51.20	51.23	253500
2002-01-15	51.20	51.95	51.20	51.72	383600
2002-01-16	51.68	52.61	50.90	51.75	405000
2002-01-17	51.76	52.40	51.62	51.95	223700
2002-01-18	51.68	52.22	51.37	51.71	306400
2002-01-22	51.83	51.90	51.49	51.52	263800
2002-01-23	51.51	51.90	51.33	51.79	246800
2002-01-24	51.88	52.17	51.13	51.22	340300
2002-01-25	51.16	51.25	50.33	51.12	827900
2002-01-28	51.11	51.11	50.14	50.40	649500
2002-01-29	50.44	50.63	48.65	48.96	1041800
2002-01-30	48.93	49.73	48.32	49.46	759600
2002-01-31	49.35	50.40	49.33	50.34	575000
2002-02-01	50.29	50.60	49.98	50.37	542100
2002-02-04	50.31	50.38	49.64	49.88	758000
2002-02-05	49.89	50.64	49.51	50.13	666800
2002-02-06	50.11	51.04	49.75	50.98	1031800
2002-02-07	50.91	52.16	50.40	51.88	904600
2002-02-08	51.87	52.22	51.10	52.05	642000
2002-02-11	51.97	52.45	51.54	52.44	418000
2002-02-12	52.20	52.45	52.00	52.20	219900
2002-02-13	52.29	53.05	52.11	52.89	277100
2002-02-14	52.80	53.67	52.65	53.67	217600
2002-02-15	53.48	53.61	53.08	53.47	289800
2002-02-19	53.52	53.53	52.37	52.69	391200
2002-02-20	52.66	53.09	52.21	52.99	226800
2002-02-21	52.80	53.54	52.72	53.37	384600
2002-02-22	53.21	53.23	52.71	53.02	670800
2002-02-25	52.97	53.78	52.81	53.11	985000
2002-02-26	52.83	53.33	52.70	52.84	666000
2002-02-27	52.90	53.30	52.64	52.99	1286500
2002-02-28	53.02	53.12	52.80	52.85	654700
2002-03-01	52.93	53.16	52.83	52.92	535900
2002-03-04	53.02	53.89	52.93	53.73	774000
2002-03-05	53.47	54.20	53.05	53.06	1208900
2002-03-06	53.20	54.26	53.04	53.68	525100
2002-03-07	53.60	54.35	53.43	53.58	519200
2002-03-08	53.54	54.10	53.42	53.70	355900
2002-03-11	53.75	54.13	53.56	53.85	958400
2002-03-12	53.72	54.57	53.45	54.07	522200
2002-03-13	54.11	54.32	53.66	53.92	736000
2002-03-14	53.97	54.27	53.67	53.98	329300
2002-03-15	56.01	56.01	54.55	54.95	568400
2002-03-18	54.92	55.95	54.78	55.78	705700
2002-03-19	55.71	56.15	55.66	56.06	364500
2002-03-20	55.95	56.22	55.16	55.58	799600
2002-03-21	55.61	55.62	54.44	55.01	277900
2002-03-22	55.00	55.58	54.73	55.05	319400
2002-03-25	55.09	56.00	55.09	55.66	1662200
2002-03-26	55.85	57.48	55.61	57.44	1102500
2002-03-27	57.35	59.30	57.35	59.20	1849100
2002-03-28	59.00	59.46	58.52	59.27	1773400
2002-04-01	59.13	59.16	58.23	59.11	985100
2002-04-02	59.05	59.65	58.77	58.94	1081200
2002-04-03	58.90	58.95	57.78	57.93	565800
2002-04-04	58.01	58.33	56.59	57.15	893800
2002-04-05	57.14	58.04	57.11	57.33	487600
2002-04-08	57.36	57.95	56.87	57.81	526100
2002-04-09	57.66	58.70	57.33	58.35	386500
2002-04-10	58.45	58.93	57.91	58.33	649400
2002-04-11	58.26	58.33	57.31	57.66	409800
2002-04-12	57.70	58.65	57.50	58.51	358100
2002-04-15	58.45	58.91	58.01	58.74	376600
2002-04-16	58.82	59.15	58.40	59.01	279100
2002-04-17	58.89	59.30	58.76	59.09	512800
2002-04-18	58.95	59.46	58.20	59.40	432900
2002-04-19	57.50	57.57	56.07	56.08	2874200
2002-04-22	55.85	55.91	54.30	54.60	1489100
2002-04-23	54.60	54.87	54.12	54.32	680000
2002-04-24	54.46	54.90	54.22	54.24	593200
2002-04-25	54.22	54.54	53.90	54.33	1227000
2002-04-26	54.45	55.06	53.72	53.72	514000
2002-04-29	53.97	53.99	53.23	53.50	505400
2002-04-30	53.49	54.39	53.25	54.08	639100
2002-05-01	54.47	54.47	53.69	54.28	768800
2002-05-02	54.10	55.92	54.09	55.70	952400
2002-05-03	55.61	56.04	55.40	55.75	929200
2002-05-06	55.75	56.63	55.50	55.66	534200
2002-05-07	56.01	56.45	55.52	56.02	372800
2002-05-08	56.07	56.21	55.27	55.86	598500
2002-05-09	55.65	55.88	55.00	55.09	592400
2002-05-10	55.15	55.58	54.59	54.75	519900
2002-05-13	54.70	55.70	54.70	55.41	398500
2002-05-14	55.54	56.47	55.51	56.24	465900
2002-05-15	56.12	57.10	56.06	56.59	1219500
2002-05-16	56.64	56.94	56.01	56.36	213200
2002-05-17	56.54	57.18	55.95	56.53	333300
2002-05-20	56.30	56.35	55.78	55.91	235700
2002-05-21	56.08	57.00	56.00	56.32	328500
2002-05-22	56.40	57.00	56.00	56.70	604800
2002-05-23	56.96	57.38	56.89	57.24	652300
2002-05-24	57.01	57.47	56.56	56.61	754100
2002-05-28	56.75	56.80	55.98	56.02	464300
2002-05-29	56.04	56.52	55.17	55.58	832900
2002-05-30	55.60	55.61	54.83	55.33	639500
2002-05-31	55.23	55.76	54.84	55.07	503800
2002-06-03	55.21	55.27	54.36	54.36	376300
2002-06-04	54.53	54.60	53.30	53.65	848000
2002-06-05	53.67	54.25	53.55	53.84	333700
2002-06-06	53.80	54.24	53.33	53.38	334400
2002-06-07	53.25	53.75	53.25	53.60	226900
2002-06-10	53.59	53.66	52.42	53.25	655200
2002-06-11	53.21	54.08	52.45	52.51	359100
2002-06-12	52.60	52.82	51.67	52.27	494600
2002-06-13	52.16	52.29	51.58	51.64	243900
2002-06-14	51.54	52.02	50.67	51.85	467700
2002-06-17	52.03	54.32	51.75	54.28	574300
2002-06-18	54.10	54.26	53.75	54.00	240700
2002-06-19	53.97	54.27	53.45	53.69	274100
2002-06-20	53.58	53.64	52.44	52.71	314600
2002-06-21	51.88	53.03	51.88	52.78	579400
2002-06-24	52.59	52.65	51.13	52.07	523100
2002-06-25	52.21	52.40	50.93	51.01	801000
2002-06-26	50.90	50.90	49.54	50.31	923600
2002-06-27	50.05	51.49	50.05	51.37	1288400
2002-06-28	51.50	52.55	51.45	52.10	796100
2002-07-01	52.12	52.75	51.61	51.93	809800
2002-07-02	51.90	52.35	51.12	51.32	500500
2002-07-03	51.02	51.11	49.71	50.32	624000
2002-07-05	50.41	52.43	50.41	52.31	337000
2002-07-08	52.26	52.50	51.71	51.81	392500
2002-07-09	51.79	52.61	50.79	50.79	465100
2002-07-10	50.95	51.08	49.35	49.84	449200
2002-07-11	49.75	50.37	48.83	49.87	675400
2002-07-12	50.04	50.62	48.73	49.46	513900
2002-07-15	49.24	49.35	46.90	48.81	849500
2002-07-16	48.80	50.50	48.24	48.99	593100
2002-07-17	49.14	50.14	47.98	48.38	323300
2002-07-18	48.26	48.74	46.28	46.54	799500
2002-07-19	46.05	46.89	45.03	45.96	758400
2002-07-22	45.76	46.51	44.60	44.81	823100
2002-07-23	44.94	45.30	43.20	44.03	781600
2002-07-24	43.80	45.90	42.90	45.87	1143700
2002-07-25	45.65	46.65	44.51	46.55	816100
2002-07-26	46.59	47.42	45.60	47.41	402500
2002-07-29	47.44	50.40	47.41	50.40	499200
2002-07-30	50.02	50.20	48.42	49.23	592200
2002-07-31	49.35	50.53	48.85	50.51	570100
2002-08-01	50.43	50.43	49.20	49.79	352200
2002-08-02	49.64	49.89	48.19	48.86	422800
2002-08-05	48.94	49.09	47.25	47.62	627000
2002-08-06	47.67	50.34	47.67	48.99	762900
2002-08-07	49.07	49.95	48.78	49.85	453800
2002-08-08	49.90	52.03	49.65	51.78	666300
2002-08-09	51.84	52.38	51.00	52.14	515400
2002-08-12	51.89	52.44	51.38	52.31	611000
2002-08-13	52.00	52.53	51.28	51.53	590400
2002-08-14	51.28	53.25	50.66	53.02	429800
2002-08-15	53.03	53.70	53.03	53.62	515400
2002-08-16	52.99	53.64	52.52	53.34	394800
2002-08-19	53.30	54.02	53.23	54.02	178100
2002-08-20	53.56	53.58	52.77	53.24	375800
2002-08-21	53.11	54.25	52.78	53.90	445200
2002-08-22	53.95	54.54	53.55	54.31	396700
2002-08-23	54.38	54.39	53.20	53.54	433600
2002-08-26	53.63	54.24	53.33	54.14	399200
2002-08-27	54.26	54.94	54.02	54.79	735300
2002-08-28	54.65	54.72	53.47	53.89	358600
2002-08-29	53.77	54.65	53.12	54.20	350400
2002-08-30	54.20	55.34	53.90	54.62	440700
2002-09-03	54.48	54.48	52.49	52.86	547200
2002-09-04	52.39	53.32	52.30	53.25	667000
2002-09-05	53.23	53.24	51.88	52.63	773100
2002-09-06	52.39	53.39	52.39	52.70	462800
2002-09-09	52.59	53.77	52.10	53.44	275400
2002-09-10	53.76	53.77	52.16	52.96	627000
2002-09-11	53.00	54.04	52.62	52.93	545900
2002-09-12	52.92	52.92	50.34	50.74	794600
2002-09-13	50.55	51.02	50.01	51.00	844600
2002-09-16	50.95	51.11	50.26	50.89	570200
2002-09-17	50.99	51.42	49.68	49.73	616000
2002-09-18	49.09	49.16	47.96	48.04	1025800
2002-09-19	47.95	47.96	46.32	46.34	961100
2002-09-20	47.17	47.20	45.55	45.72	1480100
2002-09-23	45.70	45.70	42.40	43.09	3402200
2002-09-24	42.30	43.65	42.30	42.78	1874300
2002-09-25	43.12	43.84	42.97	43.56	1649300
2002-09-26	43.60	44.92	43.45	44.54	1415200
2002-09-27	44.64	45.00	44.24	44.45	995900
2002-09-30	44.35	44.42	42.91	43.53	1170200
2002-10-01	43.69	44.37	43.05	44.10	1026400
2002-10-02	44.01	44.04	41.20	41.22	1241900
2002-10-03	41.22	41.22	36.63	38.20	3375800
2002-10-04	38.26	39.19	37.44	37.79	1899200
2002-10-07	36.99	37.50	34.14	34.45	2412900
2002-10-08	35.34	37.30	35.30	36.62	2339100
2002-10-09	36.35	36.50	35.03	35.06	1044300
2002-10-10	35.00	37.15	34.76	36.59	1055200
2002-10-11	37.25	38.58	37.25	37.73	974500
2002-10-14	37.49	38.43	37.02	37.66	837100
2002-10-15	39.71	40.10	38.90	39.00	1589400
2002-10-16	38.93	39.27	38.55	39.06	987900
2002-10-17	39.30	39.98	38.91	39.01	941000
2002-10-18	39.01	40.46	38.47	40.06	1504300
2002-10-21	40.22	41.00	39.50	40.50	770600
2002-10-22	40.30	40.36	39.21	39.44	555500
2002-10-23	39.56	39.70	38.82	39.38	731700
2002-10-24	38.55	39.79	38.47	38.84	770200
2002-10-25	38.66	39.89	38.45	39.86	461500
2002-10-28	40.25	40.74	39.63	39.83	510900
2002-10-29	39.47	39.84	39.17	39.64	592600
2002-10-30	39.52	40.73	39.50	40.20	672700
2002-10-31	40.18	41.06	40.01	40.21	572300
2002-11-01	40.12	42.71	40.11	42.70	1190700
2002-11-04	42.80	43.43	42.59	43.01	949500
2002-11-05	42.63	43.15	42.45	42.66	759100
2002-11-06	42.58	42.85	41.38	41.94	982300
2002-11-07	41.30	41.65	40.24	40.47	833100
2002-11-08	40.22	40.87	39.27	39.68	746100
2002-11-11	39.45	39.77	39.01	39.40	715500
2002-11-12	39.46	40.61	39.40	39.95	828700
2002-11-13	39.92	40.47	39.09	39.26	1010700
2002-11-14	39.57	40.33	39.55	40.32	811500
2002-11-15	40.05	40.10	39.05	39.77	646200
2002-11-18	39.90	40.10	38.55	38.71	608000
2002-11-19	38.85	39.00	38.05	38.26	606800
2002-11-20	38.11	39.77	38.10	39.70	1006900
2002-11-21	39.86	40.55	39.86	40.41	585800
2002-11-22	40.47	41.44	40.25	41.20	900400
2002-11-25	41.73	41.84	40.76	41.72	636100
2002-11-26	41.59	41.73	40.94	40.95	394600
2002-11-27	41.24	42.20	41.10	42.14	436900
2002-11-29	42.04	42.10	41.14	41.15	172500
2002-12-02	41.36	42.28	41.25	41.43	416100
2002-12-03	40.81	41.17	40.07	41.00	714700
2002-12-04	40.40	41.37	40.40	40.88	620200
2002-12-05	40.92	41.23	40.38	40.82	475700
2002-12-06	40.74	41.57	40.36	41.21	423700
2002-12-09	41.20	41.20	40.46	40.64	867600
2002-12-10	40.70	41.36	40.59	41.25	673100
2002-12-11	41.25	41.25	40.68	41.11	382300
2002-12-12	41.17	41.19	40.62	40.94	373300
2002-12-13	40.78	40.87	40.05	40.06	425300
2002-12-16	39.85	41.00	39.81	40.93	590700
2002-12-17	40.93	41.04	40.20	40.35	536300
2002-12-18	40.39	40.48	39.70	39.73	475900
2002-12-19	39.53	40.29	38.75	39.19	1118700
2002-12-20	39.21	39.77	38.75	39.65	927000
2002-12-23	39.37	40.25	39.37	40.21	467800
2002-12-24	39.88	40.18	39.83	39.96	233000
2002-12-26	39.52	40.69	39.50	40.07	375600
2002-12-27	39.95	40.25	39.08	39.09	348300
2002-12-30	39.34	39.66	38.98	39.43	431400
2002-12-31	39.49	39.61	38.65	39.34	564000
2003-01-02	39.45	40.66	39.31	40.64	794400
2003-01-03	40.65	40.66	40.05	40.27	602300
2003-01-06	40.27	41.50	40.27	41.39	684000
2003-01-07	41.35	41.82	41.01	41.59	560000
2003-01-08	41.53	42.22	41.35	42.03	950200
2003-01-09	42.04	42.96	42.00	42.79	656400
2003-01-10	42.70	42.94	42.28	42.70	447200
2003-01-13	42.84	43.15	42.45	42.88	344600
2003-01-14	42.81	43.01	42.46	43.00	281600
2003-01-15	42.81	43.00	42.00	42.09	626400
2003-01-16	42.09	42.19	41.81	42.19	707000
2003-01-17	42.11	42.66	42.00	42.53	554000
2003-01-21	42.53	42.90	42.47	42.52	601600
2003-01-22	42.33	42.49	41.90	42.00	673200
2003-01-23	42.05	42.50	41.98	42.47	539100
2003-01-24	42.50	43.14	41.95	42.05	868100
2003-01-27	42.00	42.06	40.80	40.87	597900
2003-01-28	41.45	41.84	41.16	41.77	602800
2003-01-29	41.70	42.37	41.04	42.13	410100
2003-01-30	42.24	42.24	40.67	40.80	522100
2003-01-31	40.74	41.57	40.50	41.42	554400
2003-02-03	41.35	41.96	41.30	41.94	456700
2003-02-04	41.90	41.90	40.76	40.94	564600
2003-02-05	40.89	41.87	40.87	41.06	750700
2003-02-06	41.00	41.15	40.32	40.75	620600
2003-02-07	40.76	41.47	40.08	40.18	427100
2003-02-10	40.00	40.59	39.98	40.48	525000
2003-02-11	41.05	41.31	40.11	40.22	835200
2003-02-12	40.26	40.74	39.88	39.94	477700
2003-02-13	39.96	40.29	39.34	40.11	627100
2003-02-14	40.15	40.92	40.05	40.80	575800
2003-02-18	40.86	41.95	40.76	41.54	459500
2003-02-19	41.55	42.01	41.45	41.96	608200
2003-02-20	41.86	42.00	41.56	41.71	385400
2003-02-21	41.90	42.90	41.27	42.76	631600
2003-02-24	42.71	42.74	41.81	41.94	519100
2003-02-25	41.92	42.35	41.28	42.34	432300
2003-02-26	42.29	42.36	41.73	42.03	527100
2003-02-27	42.09	42.85	41.85	42.47	563800
2003-02-28	42.52	43.57	42.48	42.76	538900
2003-03-03	42.83	43.60	42.53	42.54	527700
2003-03-04	42.35	42.90	41.90	41.91	516600
2003-03-05	41.90	42.46	41.60	42.37	574600
2003-03-06	42.31	42.45	41.90	41.91	359200
2003-03-07	41.80	42.65	40.89	42.55	488700
2003-03-10	42.65	42.65	41.14	41.44	417200
2003-03-11	41.49	41.73	40.68	40.93	587600
2003-03-12	40.90	41.08	39.79	40.59	645700
2003-03-13	41.00	42.09	40.87	42.08	540700
2003-03-14	42.11	42.32	41.55	42.07	446100
2003-03-17	42.00	42.95	41.70	42.77	696600
2003-03-18	42.75	42.93	42.03	42.44	394300
2003-03-19	42.38	43.31	42.38	43.30	292000
2003-03-20	43.73	44.04	42.77	43.66	650700
2003-03-21	44.78	44.78	43.64	44.46	539700
2003-03-24	43.35	43.97	42.98	43.16	371400
2003-03-25	43.17	43.80	43.02	43.58	357100
2003-03-26	43.99	43.99	43.12	43.50	566600
2003-03-27	43.40	43.41	42.31	43.28	455500
2003-03-28	42.92	43.51	42.82	43.50	399800
2003-03-31	43.17	43.20	42.42	42.78	565200
2003-04-01	42.66	43.16	42.25	43.14	632200
2003-04-02	43.51	44.01	43.34	43.64	506400
2003-04-03	43.71	43.83	42.70	42.76	816300
2003-04-04	42.75	43.26	42.73	42.95	525100
2003-04-07	43.79	44.55	42.65	42.76	643900
2003-04-08	42.78	43.00	42.50	42.93	396700
2003-04-09	42.99	43.41	42.47	42.48	451100
2003-04-10	42.47	43.40	42.47	43.23	504800
2003-04-11	43.26	43.87	43.18	43.29	440100
2003-04-14	43.46	44.40	43.45	44.37	546100
2003-04-15	44.41	45.05	44.13	45.04	521100
2003-04-16	45.07	45.15	44.25	44.52	673500
2003-04-17	44.14	45.35	44.05	45.26	637300
2003-04-21	46.46	48.24	46.11	47.50	2025600
2003-04-22	47.59	48.90	47.12	48.88	1200200
2003-04-23	48.76	49.05	48.46	48.85	720800
2003-04-24	48.55	48.71	47.64	48.49	614100
2003-04-25	48.55	48.55	47.67	48.02	561700
2003-04-28	48.00	49.00	48.00	48.88	520600
2003-04-29	49.13	49.60	48.63	48.81	864600
2003-04-30	48.64	49.44	48.29	49.24	916400
2003-05-01	49.10	49.20	48.27	49.03	470000
2003-05-02	49.02	50.08	48.88	49.94	445100
2003-05-05	50.03	50.14	49.15	49.44	342200
2003-05-06	49.63	49.68	48.97	49.36	656600
2003-05-07	49.30	49.80	48.82	49.10	849900
2003-05-08	49.01	49.01	48.47	48.52	544700
2003-05-09	48.50	49.17	48.47	49.00	299600
2003-05-12	48.76	49.54	48.38	49.17	319800
2003-05-13	49.16	49.84	49.10	49.68	463200
2003-05-14	49.75	49.80	48.91	48.99	544200
2003-05-15	49.15	49.60	49.06	49.49	332800
2003-05-16	49.52	49.63	48.90	49.52	407600
2003-05-19	49.28	49.43	47.94	48.48	492000
2003-05-20	48.20	48.80	48.10	48.38	451500
2003-05-21	48.43	48.82	48.16	48.80	439400
2003-05-22	48.90	49.50	48.60	48.83	682200
2003-05-23	48.78	48.90	48.62	48.68	357600
2003-05-27	48.60	49.42	48.33	49.30	430500
2003-05-28	49.61	49.89	49.44	49.57	408400
2003-05-29	49.69	49.89	49.50	49.71	414700
2003-05-30	49.76	51.11	49.70	51.05	572500
2003-06-02	51.03	51.05	50.20	50.26	969900
2003-06-03	50.40	51.34	50.35	50.89	323600
2003-06-04	50.87	52.65	50.87	52.44	598800
2003-06-05	52.43	52.90	52.08	52.82	368600
2003-06-06	53.31	53.88	52.46	52.62	516600
2003-06-09	52.14	52.60	51.50	51.61	297800
2003-06-10	51.91	52.25	51.66	52.16	258000
2003-06-11	51.84	52.84	51.76	52.78	285300
2003-06-12	52.91	53.37	52.33	53.02	266900
2003-06-13	52.97	53.10	52.18	52.59	246900
2003-06-16	52.67	53.39	52.50	53.37	326800
2003-06-17	53.34	53.50	52.61	53.20	295200
2003-06-18	53.20	53.28	52.64	53.01	266100
2003-06-19	52.91	52.99	51.31	51.47	456400
2003-06-20	51.89	51.95	51.11	51.70	492100
2003-06-23	51.45	51.79	50.68	51.02	394500
2003-06-24	51.04	51.43	50.61	50.85	309000
2003-06-25	50.81	51.17	50.36	50.36	326500
2003-06-26	50.41	51.69	50.22	51.25	565500
2003-06-27	51.49	51.54	50.47	50.62	365300
2003-06-30	50.60	51.35	50.43	50.60	381300
2003-07-01	50.47	51.27	49.89	51.20	316500
2003-07-02	51.24	52.11	51.12	51.94	408400
2003-07-03	51.88	52.38	51.64	51.88	206300
2003-07-07	51.90	53.00	51.90	52.74	241200
2003-07-08	52.62	53.00	52.26	52.99	302000
2003-07-09	52.90	53.00	51.99	52.28	584500
2003-07-10	52.00	52.08	51.45	51.79	278600
2003-07-11	51.94	52.70	51.76	52.13	233100
2003-07-14	52.44	53.07	52.21	52.64	364200
2003-07-15	52.83	52.83	51.43	51.45	511900
2003-07-16	51.45	51.97	51.25	51.95	489700
2003-07-17	51.82	51.82	51.15	51.60	315100
2003-07-18	53.13	54.44	53.06	54.40	1369400
2003-07-21	54.77	55.24	54.25	54.53	944000
2003-07-22	54.40	55.11	54.36	54.89	1143800
2003-07-23	54.70	55.19	54.26	54.86	460700
2003-07-24	54.75	55.96	54.71	55.50	516400
2003-07-25	55.88	57.26	55.78	57.17	1088000
2003-07-28	57.05	57.24	56.51	57.01	484700
2003-07-29	56.32	56.89	56.25	56.63	754400
2003-07-30	56.56	57.06	56.52	56.94	477000
2003-07-31	57.07	57.58	55.83	55.89	732100
2003-08-01	55.79	56.19	55.00	56.09	725800
2003-08-04	56.02	56.36	55.25	56.23	669600
2003-08-05	56.11	56.31	55.75	55.81	615000
2003-08-06	55.85	56.63	55.77	56.20	564400
2003-08-07	56.25	56.85	56.05	56.63	772400
2003-08-08	56.83	56.97	56.22	56.77	426900
2003-08-11	56.70	56.70	56.10	56.64	353400
2003-08-12	56.65	57.00	56.37	56.99	443200
2003-08-13	56.99	57.01	56.19	56.41	502100
2003-08-14	56.55	56.90	56.34	56.84	302100
2003-08-15	56.79	56.90	55.08	56.77	280100
2003-08-18	56.74	57.81	56.74	57.61	578700
2003-08-19	57.57	57.78	56.97	57.26	368400
2003-08-20	57.21	57.50	57.14	57.48	314500
2003-08-21	57.54	57.84	56.82	57.29	268300
2003-08-22	57.64	57.79	56.01	56.37	307000
2003-08-25	56.40	56.46	55.77	56.05	312700
2003-08-26	56.43	56.62	55.40	56.52	536200
2003-08-27	56.53	56.53	55.51	55.51	321200
2003-08-28	55.32	56.04	55.32	55.91	406200
2003-08-29	55.82	55.84	55.32	55.77	247500
2003-09-02	55.79	56.53	55.35	56.33	336000
2003-09-03	56.53	56.79	56.25	56.55	562600
2003-09-04	56.47	57.12	56.47	56.97	404000
2003-09-05	56.78	56.96	56.11	56.32	431600
2003-09-08	56.28	57.06	56.28	56.92	249500
2003-09-09	56.81	57.47	56.80	57.36	520000
2003-09-10	57.16	57.16	56.01	56.12	449700
2003-09-11	56.25	56.47	55.80	55.80	468200
2003-09-12	55.79	56.40	55.48	56.27	340000
2003-09-15	56.30	56.31	55.61	55.68	244700
2003-09-16	55.75	56.46	55.64	56.23	363000
2003-09-17	56.29	56.52	55.86	56.49	368600
2003-09-18	56.42	57.43	56.40	57.25	317200
2003-09-19	57.56	58.14	57.15	58.03	931500
2003-09-22	57.52	57.55	56.43	57.06	335600
2003-09-23	57.08	57.31	56.69	57.31	276000
2003-09-24	57.06	57.17	55.95	56.32	443100
2003-09-25	56.38	56.52	55.67	55.79	303400
2003-09-26	55.68	56.17	55.14	55.63	293600
2003-09-29	55.49	56.20	55.28	56.20	419700
2003-09-30	56.15	56.64	55.81	55.99	511300
2003-10-01	56.04	57.77	55.95	57.74	601700
2003-10-02	57.31	57.78	56.86	57.77	454700
2003-10-03	57.81	58.51	57.67	57.76	503900
2003-10-06	57.78	58.50	57.76	58.50	305400
2003-10-07	58.32	59.00	58.09	58.99	435100
2003-10-08	58.99	59.43	58.45	59.32	522400
2003-10-09	59.35	60.00	59.13	59.53	712200
2003-10-10	59.53	60.00	59.46	59.65	521300
2003-10-13	59.73	60.93	59.66	60.50	462700
2003-10-14	60.65	60.69	60.23	60.38	376900
2003-10-15	60.26	60.55	59.61	59.91	145300
2003-10-16	59.67	60.64	59.36	60.31	506300
2003-10-17	60.39	60.39	58.51	58.81	877600
2003-10-20	58.85	59.03	57.92	58.43	806400
2003-10-21	58.54	58.55	58.14	58.48	669700
2003-10-22	58.31	58.39	57.71	58.04	452900
2003-10-23	58.08	58.47	57.55	58.37	379600
2003-10-24	58.18	58.47	57.70	58.44	241400
2003-10-27	58.76	59.67	58.74	59.21	533200
2003-10-28	59.25	60.38	59.03	60.24	439800
2003-10-29	60.01	60.75	59.95	60.68	459400
2003-10-30	60.77	61.00	60.34	61.00	405600
2003-10-31	60.68	61.30	60.64	61.30	477200
2003-11-03	61.06	62.36	61.06	62.21	574900
2003-11-04	62.26	62.55	62.09	62.16	355100
2003-11-05	62.05	62.23	61.59	61.95	499400
2003-11-06	62.14	63.30	61.88	63.30	666600
2003-11-07	63.10	63.86	62.98	63.12	654100
2003-11-10	63.12	63.21	62.16	62.68	389500
2003-11-11	62.70	63.05	62.37	62.94	686300
2003-11-12	63.23	63.72	63.00	63.50	586200
2003-11-13	63.19	63.42	62.86	63.15	346500
2003-11-14	63.50	63.58	62.84	63.15	447900
2003-11-17	63.00	63.14	62.24	62.62	435300
2003-11-18	62.64	62.85	61.45	61.59	359800
2003-11-19	61.49	61.94	60.74	61.05	678200
2003-11-20	61.07	61.84	60.29	60.97	820600
2003-11-21	61.42	61.66	60.57	60.75	620400
2003-11-24	60.83	61.26	60.34	60.55	729600
2003-11-25	60.70	61.27	60.51	60.99	482200
2003-11-26	61.15	61.83	61.01	61.74	539800
2003-11-28	61.90	62.22	61.67	61.81	136300
2003-12-01	61.81	62.21	61.69	62.12	296800
2003-12-02	62.44	62.44	61.75	62.07	524800
2003-12-03	61.84	62.19	61.40	61.87	522000
2003-12-04	61.94	62.15	61.40	61.80	324200
2003-12-05	61.58	61.78	61.07	61.20	319800
2003-12-08	61.26	62.07	61.16	61.91	570800
2003-12-09	61.95	62.11	61.34	61.66	406900
2003-12-10	61.30	61.48	60.80	61.07	360600
2003-12-11	61.05	61.91	61.04	61.88	497300
2003-12-12	61.75	61.97	61.62	61.86	301700
2003-12-15	61.94	62.64	61.42	61.43	435300
2003-12-16	61.57	62.18	61.27	62.18	352000
2003-12-17	62.05	62.07	61.63	61.84	330400
2003-12-18	61.94	62.06	61.67	61.96	238300
2003-12-19	61.84	62.06	61.27	61.69	564700
2003-12-22	61.45	61.63	61.00	61.28	271800
2003-12-23	61.26	61.57	60.76	61.31	537400
2003-12-24	61.19	61.19	60.92	61.15	188300
2003-12-26	61.21	61.23	61.07	61.12	66000
2003-12-29	61.24	61.35	60.95	61.30	470200
2003-12-30	61.31	61.45	61.16	61.44	295000
2003-12-31	61.46	61.46	60.68	61.34	431600
2004-01-02	61.45	61.45	59.93	60.20	462900
2004-01-05	60.27	60.38	59.82	60.07	598400
2004-01-06	60.06	60.91	59.97	60.90	612200
2004-01-07	59.80	60.78	59.80	60.48	754700
2004-01-08	60.58	60.86	60.16	60.80	504000
2004-01-09	60.52	60.77	60.03	60.03	427000
2004-01-12	60.05	60.22	59.29	59.48	457000
2004-01-13	59.45	59.60	58.25	58.83	630000
2004-01-14	58.93	59.08	58.66	58.99	458200
2004-01-15	59.09	59.93	58.70	59.54	572000
2004-01-16	59.49	60.21	59.36	60.21	498900
2004-01-20	60.07	61.13	60.03	61.02	979100
2004-01-21	61.13	61.72	60.87	61.72	730800
2004-01-22	61.59	61.65	60.32	60.40	678300
2004-01-23	60.41	61.03	60.30	61.03	708200
2004-01-26	60.90	61.60	60.42	61.40	797100
2004-01-27	61.24	61.67	60.78	60.88	639400
2004-01-28	60.93	60.93	59.10	59.29	969500
2004-01-29	59.42	60.02	58.30	59.08	951600
2004-01-30	58.99	59.44	58.64	58.64	511600
2004-02-02	58.72	59.17	58.61	58.91	766900
2004-02-03	58.80	59.05	58.11	58.28	836700
2004-02-04	58.38	58.80	58.13	58.54	576600
2004-02-05	58.84	58.87	58.30	58.44	576500
2004-02-06	58.28	59.43	58.22	59.25	459800
2004-02-09	58.66	59.19	58.27	58.40	573800
2004-02-10	58.59	58.60	57.66	58.00	1024700
2004-02-11	57.84	59.04	57.75	58.88	433600
2004-02-12	58.70	58.95	58.38	58.91	287400
2004-02-13	59.02	59.29	58.39	58.41	449000
2004-02-17	58.57	58.98	58.27	58.93	513800
2004-02-18	58.73	58.97	58.27	58.50	407200
2004-02-19	58.51	58.75	58.07	58.12	854100
2004-02-20	58.32	58.97	58.13	58.38	753800
2004-02-23	58.58	58.59	57.52	57.68	793800
2004-02-24	57.72	58.05	57.14	57.52	723200
2004-02-25	57.82	57.86	57.22	57.63	415800
2004-02-26	57.56	58.38	57.41	58.19	487100
2004-02-27	58.06	58.95	58.02	58.27	725200
2004-03-01	58.45	58.99	58.26	58.44	321500
2004-03-02	58.09	59.26	58.03	58.03	709700
2004-03-03	58.13	58.71	57.92	58.71	459700
2004-03-04	58.53	59.22	58.33	59.09	443800
2004-03-05	58.85	59.40	58.75	59.20	618200
2004-03-08	58.95	59.32	58.90	59.13	334300
2004-03-09	59.11	59.17	58.23	58.50	583000
2004-03-10	58.55	58.77	57.85	57.85	294900
2004-03-11	57.83	58.34	57.01	57.15	506400
2004-03-12	56.90	57.37	56.81	57.11	484400
2004-03-15	57.10	57.21	56.15	56.36	363200
2004-03-16	56.47	57.17	56.26	56.86	517600
2004-03-17	57.79	58.88	57.42	57.82	658300
2004-03-18	57.75	58.46	57.61	58.09	387500
2004-03-19	58.23	58.44	57.36	57.45	400400
2004-03-22	57.74	57.74	56.62	56.68	504500
2004-03-23	56.88	57.17	56.52	56.59	462500
2004-03-24	56.57	56.61	55.93	56.26	745500
2004-03-25	56.63	57.10	56.28	56.96	594400
2004-03-26	56.86	57.06	56.57	56.75	287600
2004-03-29	56.53	57.25	56.50	57.00	262400
2004-03-30	56.92	57.11	56.85	57.02	209400
2004-03-31	56.84	57.21	56.62	57.10	734700
2004-04-01	56.62	57.83	56.55	57.58	534900
2004-04-02	57.69	58.04	56.64	56.94	781800
2004-04-05	56.99	57.15	56.17	56.95	633500
2004-04-06	56.79	57.44	56.59	57.35	300900
2004-04-07	57.26	57.82	57.18	57.64	384300
2004-04-08	57.80	57.92	57.08	57.31	372400
2004-04-12	57.42	57.82	57.17	57.60	321100
2004-04-13	57.73	57.85	56.25	56.29	596900
2004-04-14	56.05	56.17	54.78	55.26	861300
2004-04-15	55.15	55.49	54.58	54.75	908000
2004-04-16	54.71	55.30	54.62	54.65	766100
2004-04-19	54.80	54.84	54.08	54.66	538100
2004-04-20	54.78	55.66	54.43	54.55	498700
2004-04-21	54.98	56.94	54.55	56.14	1066500
2004-04-22	56.22	57.17	56.09	56.98	423400
2004-04-23	56.74	57.95	56.60	57.92	572700
2004-04-26	57.72	57.95	57.23	57.51	401700
2004-04-27	57.35	58.45	57.22	57.36	510500
2004-04-28	57.01	57.12	56.32	56.43	578500
2004-04-29	56.07	57.25	55.52	55.96	552100
2004-04-30	55.91	57.34	55.91	56.59	685300
2004-05-03	56.43	56.96	56.39	56.94	411600
2004-05-04	56.97	57.99	56.70	57.57	433600
2004-05-05	57.71	58.45	57.57	57.97	553300
2004-05-06	57.82	57.98	56.85	57.23	361800
2004-05-07	56.93	57.50	56.01	56.04	494900
2004-05-10	55.90	56.01	54.72	55.37	566800
2004-05-11	55.46	56.77	55.44	56.56	563200
2004-05-12	56.54	57.03	55.75	56.92	528500
2004-05-13	56.90	58.11	56.59	57.62	718400
2004-05-14	57.73	58.89	57.34	58.59	1107400
2004-05-17	58.35	58.53	57.81	58.39	653500
2004-05-18	58.46	59.20	58.45	59.08	729000
2004-05-19	59.04	60.35	59.04	59.59	1093800
2004-05-20	59.55	59.79	59.31	59.77	856400
2004-05-21	60.20	60.40	59.63	60.38	772100
2004-05-24	60.35	60.47	59.62	59.74	482600
2004-05-25	59.79	60.45	59.47	60.45	560000
2004-05-26	60.05	61.41	59.90	61.04	766000
2004-05-27	60.84	61.37	60.59	61.01	421000
2004-05-28	60.94	61.31	60.60	61.30	440900
2004-06-01	61.14	61.29	60.59	60.75	681400
2004-06-02	60.83	61.31	60.41	61.20	685600
2004-06-03	61.05	61.37	60.74	61.26	608100
2004-06-04	61.17	61.69	61.17	61.41	443600
2004-06-07	61.47	62.00	61.06	61.98	305700
2004-06-08	61.75	62.04	61.61	62.00	246900
2004-06-09	61.95	61.98	61.07	61.28	289500
2004-06-10	61.25	61.50	60.97	61.30	251100
2004-06-14	61.38	61.40	60.40	60.47	281500
2004-06-15	60.71	61.13	60.24	60.24	366800
2004-06-16	60.25	60.42	59.74	60.10	482700
2004-06-17	60.16	60.35	59.89	60.22	197500
2004-06-18	60.67	60.98	60.39	60.60	392100
2004-06-21	60.70	60.98	60.59	60.84	510600
2004-06-22	60.69	61.54	60.59	61.39	402500
2004-06-23	61.57	61.98	60.98	61.82	459100
2004-06-24	61.56	61.86	61.45	61.50	473000
2004-06-25	61.42	61.67	61.03	61.41	444600
2004-06-28	61.39	61.90	61.33	61.70	498700
2004-06-29	61.50	61.81	61.15	61.33	374200
2004-06-30	61.52	61.76	60.88	61.45	323800
2004-07-01	61.67	61.85	60.89	61.32	296600
2004-07-02	61.09	62.01	61.08	61.82	246400
2004-07-06	61.74	61.93	61.42	61.61	429800
2004-07-07	61.40	62.03	61.38	61.82	188500
2004-07-08	61.90	62.36	61.80	61.87	334500
2004-07-09	61.90	62.19	61.73	61.79	254700
2004-07-12	61.90	62.75	61.70	62.75	371100
2004-07-13	62.52	62.75	62.19	62.75	434600
2004-07-14	62.70	63.18	62.23	62.48	371700
2004-07-15	62.31	62.94	62.26	62.80	331100
2004-07-16	62.82	63.14	62.68	62.75	391700
2004-07-19	62.87	63.53	62.60	63.15	835000
2004-07-20	63.09	64.33	62.82	64.17	1227600
2004-07-21	64.21	64.38	63.10	63.17	576500
2004-07-22	62.42	62.49	59.82	61.80	1869300
2004-07-23	61.60	61.78	60.15	60.25	827800
2004-07-26	60.30	60.31	58.82	58.98	1225700
2004-07-27	59.17	60.48	58.91	60.24	1002700
2004-07-28	60.18	60.69	59.64	59.81	755900
2004-07-29	59.91	60.70	59.66	60.55	654600
2004-07-30	60.60	60.78	60.33	60.50	398000
2004-08-02	60.65	61.44	60.15	61.42	603400
2004-08-03	61.25	61.36	60.84	61.12	470000
2004-08-04	60.78	61.21	60.49	61.05	317100
2004-08-05	61.05	61.05	60.00	60.08	536600
2004-08-06	60.09	60.13	59.02	59.09	1019100
2004-08-09	58.68	58.98	58.40	58.50	424500
2004-08-10	58.63	58.95	58.53	58.81	1078900
2004-08-11	58.63	58.83	58.48	58.67	1319100
2004-08-12	58.66	59.13	58.65	59.10	1174300
2004-08-13	58.96	59.49	58.66	59.22	1126000
2004-08-16	59.24	59.83	58.93	59.58	645500
2004-08-17	59.51	59.99	59.51	59.81	560900
2004-08-18	59.83	60.66	59.73	60.49	508800
2004-08-19	60.83	60.87	60.46	60.63	574500
2004-08-20	60.72	61.47	60.55	61.47	607400
2004-08-23	61.50	61.50	61.04	61.15	205700
2004-08-24	61.25	61.45	60.73	60.98	367200
2004-08-25	61.18	61.91	61.07	61.85	401600
2004-08-26	61.64	61.98	61.59	61.77	436000
2004-08-27	61.70	62.43	61.67	62.13	219400
2004-08-30	62.15	62.62	61.92	61.97	262300
2004-08-31	61.89	62.49	61.83	62.28	277000
2004-09-01	62.42	62.44	61.72	61.95	290500
2004-09-02	61.98	62.26	61.67	62.08	271700
2004-09-03	62.04	62.72	62.04	62.64	294400
2004-09-07	62.76	63.33	62.61	63.14	327000
2004-09-08	62.91	62.98	62.41	62.45	596800
2004-09-09	62.64	62.85	62.08	62.19	389200
2004-09-10	62.18	62.24	61.81	61.96	353600
2004-09-13	62.02	62.50	61.59	62.50	322900
2004-09-14	62.40	62.60	62.18	62.51	181100
2004-09-15	62.26	62.45	60.96	61.20	1405200
2004-09-16	61.26	61.35	60.47	61.07	891400
2004-09-17	61.00	61.28	60.69	60.69	380500
2004-09-20	60.69	60.86	60.08	60.47	498300
2004-09-21	60.55	60.79	60.16	60.61	356900
2004-09-22	60.35	60.50	59.67	60.13	528600
2004-09-23	60.13	60.48	59.51	59.51	259100
2004-09-24	59.51	60.06	59.38	59.89	362100
2004-09-27	60.09	60.13	59.11	59.53	504200
2004-09-28	59.50	60.58	59.50	60.49	428400
2004-09-29	60.43	61.06	60.07	61.06	409000
2004-09-30	61.10	61.20	60.90	61.04	424500
2004-10-01	61.21	61.60	60.82	61.52	359400
2004-10-04	61.18	62.16	60.97	61.07	659300
2004-10-05	61.16	61.18	60.04	60.36	737900
2004-10-06	60.48	60.81	60.30	60.67	318900
2004-10-07	60.74	60.77	59.97	59.99	399300
2004-10-08	59.98	60.26	59.86	59.96	326500
2004-10-11	60.10	60.21	59.91	60.21	184300
2004-10-12	60.22	60.28	59.99	60.11	754300
2004-10-13	60.21	60.70	59.88	60.17	426200
2004-10-14	60.18	60.55	59.53	59.60	492300
2004-10-15	59.60	61.24	59.60	61.07	590000
2004-10-18	60.95	61.00	60.27	60.85	374400
2004-10-19	60.67	61.20	60.64	60.85	691500
2004-10-20	62.01	63.92	61.85	63.89	1872300
2004-10-21	63.81	65.39	63.78	64.74	1275200
2004-10-22	64.74	65.04	64.46	64.47	785600
2004-10-25	64.45	64.88	63.61	64.77	490200
2004-10-26	64.90	65.50	64.67	65.50	366500
2004-10-27	65.43	66.12	64.88	66.12	439600
2004-10-28	65.98	66.18	65.57	66.15	256200
2004-10-29	66.15	66.62	65.87	66.14	319400
2004-11-01	66.10	66.49	65.98	66.28	423600
2004-11-02	66.27	66.52	65.68	65.73	508300
2004-11-03	65.72	66.82	65.69	66.40	436500
2004-11-04	66.21	67.05	65.90	67.00	380300
2004-11-05	67.32	67.54	65.49	66.39	727700
2004-11-08	66.21	66.42	65.77	65.89	268800
2004-11-09	66.02	66.58	65.85	66.50	288800
2004-11-10	66.52	67.14	66.45	66.67	448300
2004-11-11	66.74	67.78	66.60	67.78	306100
2004-11-12	67.66	68.24	67.49	68.24	414100
2004-11-15	68.24	69.00	68.07	68.92	578200
2004-11-16	68.49	68.70	67.77	67.88	310000
2004-11-17	67.68	68.68	67.09	67.25	545100
2004-11-18	67.29	67.46	66.62	66.75	477500
2004-11-19	67.06	67.06	65.80	66.00	532500
2004-11-22	65.90	66.12	65.60	66.12	532600
2004-11-23	65.89	66.90	65.89	66.89	296500
2004-11-24	66.60	67.69	66.60	67.21	250600
2004-11-26	67.38	67.43	67.04	67.10	81700
2004-11-29	66.72	66.74	65.84	66.01	726800
2004-11-30	65.78	66.50	65.42	66.50	544200
2004-12-01	66.72	67.81	66.36	67.81	283900
2004-12-02	67.58	68.20	67.29	67.75	370300
2004-12-03	67.69	67.90	67.07	67.55	600100
2004-12-06	67.71	67.71	67.04	67.20	257800
2004-12-07	67.03	67.25	66.29	66.30	356100
2004-12-08	66.33	66.79	65.81	66.64	376000
2004-12-09	66.39	67.01	66.20	67.00	493600
2004-12-10	66.27	66.90	65.89	66.44	214500
2004-12-13	66.30	66.96	66.29	66.75	233900
2004-12-14	66.64	66.88	66.36	66.67	325400
2004-12-15	66.85	66.99	66.26	66.84	224200
2004-12-16	66.52	66.97	66.01	66.26	345800
2004-12-17	65.41	66.81	65.28	66.59	527600
2004-12-20	66.70	67.79	66.68	67.49	684400
2004-12-21	67.32	68.27	67.31	68.27	350500
2004-12-22	68.55	68.68	68.19	68.44	391400
2004-12-23	68.71	69.29	68.17	69.25	382500
2004-12-27	68.94	69.12	68.02	68.04	182700
2004-12-28	67.98	68.36	67.74	68.05	237200
2004-12-29	67.85	68.25	67.75	68.04	189700
2004-12-30	68.18	68.86	67.97	68.47	215200
2004-12-31	68.61	68.61	67.93	68.03	181900
2005-01-03	67.95	68.22	67.20	67.39	347900
2005-01-04	67.40	67.72	66.21	66.47	388200
2005-01-05	66.14	67.08	66.09	66.23	602100
2005-01-06	66.07	67.01	66.00	66.61	321100
2005-01-07	66.07	66.34	64.88	64.99	806100
2005-01-10	65.00	65.40	64.77	65.03	363900
2005-01-11	65.05	65.36	64.24	65.07	553800
2005-01-12	65.05	65.25	64.27	64.46	490300
2005-01-13	64.60	64.73	63.57	63.71	699500
2005-01-14	63.80	64.04	63.33	63.56	689200
2005-01-18	63.56	66.44	63.54	66.34	900900
2005-01-19	66.45	66.65	66.00	66.30	762700
2005-01-20	66.16	66.34	65.83	66.09	511800
2005-01-21	65.85	66.42	65.72	65.74	548800
2005-01-24	65.48	65.78	65.00	65.17	594400
2005-01-25	65.07	65.79	65.07	65.45	322200
2005-01-26	65.96	67.83	65.94	67.83	973000
2005-01-27	67.58	67.72	66.98	67.09	513900
2005-01-28	66.77	66.96	65.95	66.25	536500
2005-01-31	66.45	67.95	66.45	67.82	503900
2005-02-01	68.00	68.96	68.00	68.96	532700
2005-02-02	68.61	69.56	68.50	69.25	744300
2005-02-03	69.13	69.56	68.87	69.24	512500
2005-02-04	69.48	70.00	69.34	70.00	491000
2005-02-07	69.98	69.99	68.51	68.84	474000
2005-02-08	69.15	69.37	69.01	69.11	402600
2005-02-09	69.37	69.85	68.45	68.48	458500
2005-02-10	68.40	69.22	68.38	68.49	533500
2005-02-11	68.72	69.15	68.10	69.02	587100
2005-02-14	69.39	69.55	68.50	68.94	461300
2005-02-15	68.87	69.36	68.45	68.73	375400
2005-02-16	68.57	69.12	68.32	68.48	307900
2005-02-17	68.78	69.00	67.41	67.55	430400
2005-02-18	67.70	67.90	67.10	67.10	289900
2005-02-22	67.28	67.50	66.37	66.47	292400
2005-02-23	66.43	66.97	65.92	65.92	434400
2005-02-24	66.04	66.17	65.81	65.97	516400
2005-02-25	66.00	66.64	65.70	66.21	294300
2005-02-28	66.37	66.64	65.92	66.10	344700
2005-03-01	66.21	67.07	66.12	66.78	322500
2005-03-02	66.80	67.73	66.55	67.01	570600
2005-03-03	67.03	67.89	67.03	67.60	466300
2005-03-04	67.90	69.14	67.90	68.98	606800
2005-03-07	69.17	69.75	68.96	69.72	486400
2005-03-08	69.53	70.45	69.15	70.02	864800
2005-03-09	69.88	70.02	69.25	69.66	728800
2005-03-10	69.75	70.07	69.53	69.85	577300
2005-03-11	69.53	69.82	69.35	69.52	487400
2005-03-14	69.70	70.44	69.42	70.10	553300
2005-03-15	69.94	70.41	69.53	69.53	413100
2005-03-16	69.39	69.70	69.00	69.27	470600
2005-03-17	69.33	69.96	69.01	69.76	488700
2005-03-18	69.56	69.95	69.07	69.49	595100
2005-03-21	69.55	69.67	68.64	68.98	581600
2005-03-22	68.92	69.15	68.00	68.25	872000
2005-03-23	68.39	68.74	67.84	68.60	586800
2005-03-24	68.44	68.84	67.88	67.88	623500
2005-03-28	67.83	68.31	67.83	67.89	431200
2005-03-29	67.86	68.09	67.20	67.24	493700
2005-03-30	67.28	68.70	67.17	68.66	645500
2005-03-31	68.66	69.17	68.50	69.02	457100
2005-04-01	69.15	69.66	67.69	68.27	451700
2005-04-04	68.30	68.94	67.67	68.83	446600
2005-04-05	69.06	69.06	68.47	68.88	339900
2005-04-06	69.17	70.04	69.01	69.40	683200
2005-04-07	69.65	69.65	68.94	69.29	271800
2005-04-08	69.25	69.40	68.36	68.50	249700
2005-04-11	68.20	68.23	67.75	68.00	452000
2005-04-12	68.10	68.92	67.41	68.80	676500
2005-04-13	68.91	69.21	68.00	68.22	723400
2005-04-14	68.20	68.22	67.17	67.17	467000
2005-04-15	66.96	67.44	66.35	66.40	513200
2005-04-18	66.26	68.02	66.25	67.60	445200
2005-04-19	67.56	68.00	67.01	67.69	408600
2005-04-20	67.90	67.90	66.52	66.61	345300
2005-04-21	67.15	67.95	66.32	67.95	575300
2005-04-22	68.86	69.72	67.55	68.15	1248000
2005-04-25	68.31	69.38	68.27	69.23	840900
2005-04-26	69.39	70.00	68.85	68.85	624100
2005-04-27	68.98	70.42	68.41	69.83	865400
2005-04-28	70.04	70.19	69.25	69.88	486200
2005-04-29	70.00	70.34	69.10	70.03	693200
2005-05-02	70.03	70.96	69.98	70.85	819900
2005-05-03	70.85	71.20	69.77	70.36	1206600
2005-05-04	70.69	71.23	70.04	71.15	942000
2005-05-05	71.04	71.54	70.45	70.94	730200
2005-05-06	70.94	71.39	70.42	70.79	474900
2005-05-09	70.50	71.25	70.48	71.25	480100
2005-05-10	70.76	71.25	70.53	70.78	450400
2005-05-11	70.69	71.55	70.60	71.46	409900
2005-05-12	70.63	71.31	69.99	70.36	624600
2005-05-13	70.52	70.80	69.37	70.00	713000
2005-05-16	70.14	71.35	69.65	71.11	499400
2005-05-17	70.79	71.66	70.34	71.65	498900
2005-05-18	71.74	72.46	71.45	72.08	948500
2005-05-19	71.95	72.15	71.03	71.52	316200
2005-05-20	72.10	72.10	70.75	70.89	509000
2005-05-23	71.06	72.09	70.85	71.76	687300
2005-05-24	71.65	71.65	70.81	71.34	459100
2005-05-25	71.10	71.39	70.44	70.66	420500
2005-05-26	70.64	71.48	70.55	71.42	280500
2005-05-27	71.50	71.50	70.75	71.10	511000
2005-05-31	71.28	71.28	70.64	70.84	403700
2005-06-01	70.77	72.50	70.72	72.33	877900
2005-06-02	72.14	72.93	71.97	72.76	417300
2005-06-03	72.90	72.90	72.06	72.16	310400
2005-06-06	72.28	72.36	71.62	72.15	184100
2005-06-07	72.15	72.81	71.82	71.95	265800
2005-06-08	72.00	72.27	71.72	71.80	304800
2005-06-09	71.91	72.43	71.20	72.00	563500
2005-06-10	71.98	72.51	71.97	72.21	308100
2005-06-13	72.20	72.82	71.90	72.35	237200
2005-06-14	72.65	72.88	72.42	72.69	330400
2005-06-15	72.70	73.59	72.57	73.47	437600
2005-06-16	73.40	74.53	73.07	74.38	563900
2005-06-17	74.69	75.17	74.37	75.17	588600
2005-06-20	75.00	75.05	74.00	74.27	989300
2005-06-21	74.39	74.45	73.54	74.02	768200
2005-06-22	74.42	74.42	73.78	74.03	533000
2005-06-23	74.01	74.23	73.38	73.49	337400
2005-06-24	73.55	74.00	73.46	73.67	411500
2005-06-27	73.53	73.77	72.83	73.06	320000
2005-06-28	73.39	73.65	73.00	73.53	395000
2005-06-29	73.68	74.17	73.45	74.13	404600
2005-06-30	74.29	74.53	73.40	73.53	434300
2005-07-01	73.60	74.00	73.33	73.55	296900
2005-07-05	73.39	73.82	72.78	73.36	512300
2005-07-06	70.20	70.40	68.64	68.67	4596800
2005-07-07	68.88	69.70	68.60	69.57	1265400
2005-07-08	69.51	70.35	69.26	69.87	1203900
2005-07-11	70.17	70.56	69.08	69.48	1049000
2005-07-12	69.79	69.92	68.88	69.23	1032600
2005-07-13	69.31	70.39	69.27	70.39	1062500
2005-07-14	70.35	70.99	70.17	70.90	674600
2005-07-15	71.13	71.18	70.60	70.87	557800
2005-07-18	70.54	70.83	70.24	70.34	328000
2005-07-19	70.32	71.48	70.32	71.48	546600
2005-07-20	71.20	72.50	71.20	72.06	852000
2005-07-21	72.06	72.37	71.28	71.87	435800
2005-07-22	72.00	72.59	71.75	72.38	492700
2005-07-25	72.32	72.88	72.26	72.73	698000
2005-07-26	72.50	73.67	72.43	73.60	587200
2005-07-27	73.40	73.74	71.93	71.97	744200
2005-07-28	71.90	72.70	71.90	72.40	462400
2005-07-29	72.16	72.49	71.25	71.48	538000
2005-08-01	71.60	72.36	71.50	72.03	329400
2005-08-02	71.87	72.72	71.75	72.62	305300
2005-08-03	72.70	73.65	72.40	73.59	449200
2005-08-04	73.52	73.66	71.80	71.85	390100
2005-08-05	72.05	72.05	71.05	71.21	385900
2005-08-08	71.40	71.46	70.98	71.05	279000
2005-08-09	71.28	71.48	70.58	70.93	291300
2005-08-10	71.15	71.86	71.04	71.30	483500
2005-08-11	71.15	72.08	70.82	72.08	358400
2005-08-12	71.94	72.00	71.38	71.73	282900
2005-08-15	71.57	72.29	71.41	71.87	245600
2005-08-16	71.88	72.12	70.60	70.60	234200
2005-08-17	70.61	71.24	70.37	70.83	347800
2005-08-18	70.95	71.59	70.47	71.40	293700
2005-08-19	71.77	72.01	70.87	71.34	347100
2005-08-22	71.22	71.90	70.84	71.41	231800
2005-08-23	71.32	71.56	70.78	70.78	402500
2005-08-24	71.13	71.90	70.50	70.59	542200
2005-08-25	70.75	70.94	70.55	70.78	306200
2005-08-26	70.60	70.81	69.82	69.82	325500
2005-08-29	69.75	69.98	69.15	69.95	329200
2005-08-30	69.60	69.81	68.45	68.84	480600
2005-08-31	68.73	69.86	68.46	69.86	469900
2005-09-01	69.82	70.81	69.53	70.31	333900
2005-09-02	70.78	70.84	70.08	70.10	262900
2005-09-06	70.12	71.48	70.12	71.18	254200
2005-09-07	70.86	71.65	70.86	71.59	357100
2005-09-08	71.41	71.70	70.96	71.07	285300
2005-09-09	70.90	71.67	70.90	71.22	185200
2005-09-12	71.40	71.49	71.10	71.15	190100
2005-09-13	71.28	71.29	70.23	70.59	494400
2005-09-14	70.43	70.90	70.32	70.51	337400
2005-09-15	70.70	70.81	70.23	70.74	374700
2005-09-16	71.26	71.88	70.65	71.83	997300
2005-09-19	71.79	71.89	71.15	71.40	423700
2005-09-20	71.18	72.15	71.15	71.23	914000
2005-09-21	71.32	71.32	69.45	70.25	1286800
2005-09-22	70.27	71.39	69.79	71.33	887600
2005-09-23	71.10	71.66	70.91	71.51	686100
2005-09-26	71.89	72.00	71.17	71.56	573600
2005-09-27	71.42	72.50	71.42	71.96	765800
2005-09-28	72.20	72.20	70.47	70.58	753200
2005-09-29	70.50	71.73	70.23	71.65	390600
2005-09-30	71.75	71.77	70.75	71.22	411500
2005-10-03	71.23	71.71	70.97	71.49	388000
2005-10-04	71.40	71.90	70.09	70.18	305600
2005-10-05	70.03	70.53	69.37	69.43	533600
2005-10-06	69.60	69.92	68.51	69.06	433300
2005-10-07	69.00	69.62	68.83	69.49	440400
2005-10-10	69.70	69.72	69.00	69.17	286100
2005-10-11	69.10	69.37	68.41	68.56	420800
2005-10-12	68.41	69.50	67.34	67.72	583000
2005-10-13	67.11	68.11	66.67	67.97	800000
2005-10-14	68.07	69.52	68.05	69.00	488100
2005-10-17	68.61	69.77	68.59	69.69	492300
2005-10-18	69.44	70.17	69.44	69.60	440100
2005-10-19	69.25	70.47	68.81	70.44	624100
2005-10-20	70.50	71.42	70.20	70.62	655300
2005-10-21	71.35	71.50	69.79	70.60	671100
2005-10-24	70.40	72.40	70.40	72.15	682500
2005-10-25	71.82	72.62	71.50	72.30	486600
2005-10-26	71.81	72.64	71.59	71.93	357600
2005-10-27	71.52	72.00	71.31	71.66	257400
2005-10-28	71.61	73.09	71.24	73.09	418700
2005-10-31	72.73	73.84	72.73	73.47	265700
2005-11-01	73.25	73.55	72.39	72.88	424100
2005-11-02	73.05	73.28	72.43	73.17	332200
2005-11-03	73.34	74.07	72.84	73.51	650300
2005-11-04	73.79	74.03	73.07	73.78	385300
2005-11-07	73.66	73.95	73.30	73.55	375300
2005-11-08	73.71	73.71	72.90	73.15	303300
2005-11-09	73.08	73.76	72.92	73.37	319000
2005-11-10	73.77	75.06	73.25	75.03	542700
2005-11-11	75.00	75.11	74.40	75.03	201400
2005-11-14	74.87	75.13	74.54	75.08	373900
2005-11-15	74.90	74.99	74.23	74.58	315300
2005-11-16	74.65	74.65	73.84	74.15	509400
2005-11-17	74.05	75.25	73.94	75.17	383200
2005-11-18	76.45	76.50	75.17	75.72	418000
2005-11-21	75.55	76.20	75.21	76.20	311500
2005-11-22	75.87	76.19	75.02	76.06	510400
2005-11-23	76.20	76.32	75.33	76.23	364200
2005-11-25	76.39	76.68	76.03	76.66	217400
2005-11-28	76.69	77.59	76.29	76.41	797700
2005-11-29	76.75	77.22	76.18	76.53	727100
2005-11-30	76.51	76.82	75.51	75.63	760300
2005-12-01	75.77	76.37	75.69	76.26	563600
2005-12-02	76.37	77.49	75.85	75.85	2937800
2005-12-05	76.09	76.12	74.97	75.86	786800
2005-12-06	75.75	75.96	75.11	75.20	636900
2005-12-07	75.19	75.67	73.78	74.15	450400
2005-12-08	74.35	74.90	73.97	74.14	913800
2005-12-09	74.54	75.38	74.14	74.82	581400
2005-12-12	74.84	74.84	73.19	73.87	696000
2005-12-13	73.65	74.69	73.62	74.30	606700
2005-12-14	74.48	75.14	74.09	74.59	669800
2005-12-15	74.75	75.20	74.10	74.98	731100
2005-12-16	75.54	75.93	75.41	75.85	1269900
2005-12-19	76.00	76.49	75.61	75.74	943700
2005-12-20	75.67	76.27	75.67	75.90	423600
2005-12-21	76.55	77.48	76.23	76.75	683400
2005-12-22	76.80	76.85	76.12	76.85	348100
2005-12-23	76.77	77.12	76.40	76.52	143500
2005-12-27	76.64	77.67	76.26	76.29	267300
2005-12-28	76.25	76.70	76.25	76.55	251700
2005-12-29	76.80	76.80	76.40	76.54	261500
2005-12-30	75.93	76.25	75.27	75.56	407900
2006-01-03	75.82	76.52	75.13	76.48	663700
2006-01-04	76.44	77.23	76.37	77.02	523100
2006-01-05	76.97	77.83	76.97	77.72	535800
2006-01-06	77.90	78.65	77.52	78.53	544600
2006-01-09	78.22	78.31	77.56	77.88	639700
2006-01-10	77.54	77.62	76.70	76.97	418600
2006-01-11	76.88	77.50	76.74	77.42	431800
2006-01-12	77.58	77.58	76.18	76.25	274900
2006-01-13	76.60	77.04	76.39	77.04	543300
2006-01-17	76.49	77.22	75.50	76.67	358600
2006-01-18	76.29	77.41	76.22	76.85	272100
2006-01-19	76.76	77.52	76.30	77.18	341200
2006-01-20	77.32	77.87	75.60	75.72	652300
2006-01-23	75.58	76.89	75.37	76.05	442500
2006-01-24	76.23	77.46	75.99	77.36	691400
2006-01-25	78.00	81.45	77.75	80.61	1726300
2006-01-26	80.62	81.60	80.47	81.34	808600
2006-01-27	80.80	80.80	78.97	80.04	1278100
2006-01-30	80.15	80.15	79.20	79.34	567600
2006-01-31	79.61	79.82	78.46	79.07	987200
2006-02-01	78.79	79.74	78.70	79.00	899100
2006-02-02	78.70	79.05	78.12	78.33	315400
2006-02-03	77.91	79.32	77.28	79.12	674400
2006-02-06	78.77	79.25	78.27	78.51	440800
2006-02-07	78.25	78.70	77.78	78.10	284500
2006-02-08	78.70	78.98	77.72	78.70	352300
2006-02-09	78.47	79.88	78.13	79.26	528900
2006-02-10	78.99	80.44	78.99	80.00	618100
2006-02-13	79.58	80.32	78.96	79.22	336200
2006-02-14	79.38	80.69	79.08	80.69	592500
2006-02-15	80.45	81.00	80.05	80.92	570200
2006-02-16	80.72	81.70	80.52	81.58	501500
2006-02-17	81.64	81.78	79.61	80.13	767900
2006-02-21	80.83	81.46	80.63	80.96	420000
2006-02-22	81.10	83.38	80.92	83.09	695500
2006-02-23	82.81	83.78	81.76	83.09	369800
2006-02-24	82.96	83.91	82.59	83.72	635500
2006-02-27	83.85	84.06	83.09	83.18	444900
2006-02-28	83.04	83.46	81.90	82.52	715900
2006-03-01	82.31	83.68	82.31	83.68	428300
2006-03-02	83.21	83.45	82.18	82.99	328200
2006-03-03	82.90	83.02	82.01	82.09	504600
2006-03-06	82.04	82.25	81.61	81.64	663700
2006-03-07	81.75	82.42	81.48	82.30	798500
2006-03-08	81.73	83.30	81.62	83.22	715800
2006-03-09	83.34	83.35	81.75	81.86	500100
2006-03-10	81.77	83.07	81.66	82.85	507300
2006-03-13	83.00	83.50	82.71	83.02	399300
2006-03-14	82.78	83.94	82.42	83.57	424300
2006-03-15	83.80	83.87	83.06	83.69	426700
2006-03-16	83.95	84.15	83.48	84.14	356500
2006-03-17	84.34	85.25	84.14	85.04	630000
2006-03-20	85.15	85.15	83.84	84.71	287600
2006-03-21	84.68	84.77	83.75	84.02	445400
2006-03-22	83.58	84.04	83.44	83.94	303300
2006-03-23	84.05	84.05	83.05	83.61	468100
2006-03-24	83.50	83.69	82.96	83.30	330000
2006-03-27	83.22	83.51	82.99	83.51	483800
2006-03-28	83.40	83.85	82.97	83.12	715500
2006-03-29	83.40	83.40	82.29	83.18	410100
2006-03-30	83.01	83.07	81.88	82.10	515500
2006-03-31	82.44	82.90	82.14	82.73	623100
2006-04-03	82.99	83.51	82.54	82.58	585900
2006-04-04	82.43	83.67	82.19	83.53	396000
2006-04-05	83.33	83.71	82.96	83.65	352700
2006-04-06	83.65	83.65	83.01	83.19	559500
2006-04-07	83.11	83.54	82.08	82.23	229000
2006-04-10	82.10	82.49	81.96	82.33	487800
2006-04-11	82.20	82.40	81.20	81.34	361100
2006-04-12	81.30	81.34	80.64	80.91	408900
2006-04-13	81.02	81.23	80.60	80.92	289500
2006-04-17	80.80	81.64	80.74	81.64	399800
2006-04-18	81.49	83.99	81.44	83.83	546500
2006-04-19	83.74	83.95	82.85	83.40	355100
2006-04-20	83.17	83.59	82.52	83.28	445800
2006-04-21	83.55	84.18	80.67	81.46	790100
2006-04-24	81.24	81.34	80.78	80.92	572700
2006-04-25	81.07	81.47	80.26	81.36	686700
2006-04-26	81.64	82.00	81.25	81.38	375500
2006-04-27	81.30	82.64	80.80	82.03	432800
2006-04-28	82.13	83.46	81.84	83.03	649400
2006-05-01	82.86	83.00	81.02	81.15	451500
2006-05-02	81.06	81.40	80.47	80.65	683200
2006-05-03	80.44	80.87	80.24	80.74	524500
2006-05-04	80.65	81.09	80.45	80.93	344200
2006-05-05	81.37	81.75	80.90	81.63	542300
2006-05-08	81.52	81.99	81.51	81.74	303400
2006-05-09	81.54	81.74	81.04	81.36	305600
2006-05-10	81.00	82.01	81.00	81.91	305200
2006-05-11	81.77	82.00	79.64	79.99	556800
2006-05-12	80.36	80.82	80.02	80.27	375400
2006-05-15	80.42	80.95	80.03	80.51	614200
2006-05-16	80.47	80.66	79.90	80.52	467500
2006-05-17	80.25	80.43	79.40	79.49	674000
2006-05-18	79.60	80.24	79.33	79.40	398800
2006-05-19	80.15	81.27	79.39	80.74	699200
2006-05-22	80.47	81.65	80.05	81.29	648500
2006-05-23	81.30	81.59	80.75	80.76	538100
2006-05-24	80.60	81.50	80.37	81.09	375700
2006-05-25	80.06	81.28	80.06	81.14	501900
2006-05-26	81.15	81.50	80.77	81.27	156000
2006-05-30	80.75	81.04	80.25	80.31	240600
2006-05-31	80.65	81.19	80.33	81.03	565800
2006-06-01	81.03	82.40	81.03	82.35	440100
2006-06-02	82.07	82.98	81.60	82.92	591900
2006-06-05	82.81	82.90	81.55	81.79	662200
2006-06-06	81.93	82.23	81.35	82.11	558200
2006-06-07	82.05	82.93	81.79	82.31	373600
2006-06-08	82.29	83.05	81.29	82.81	451100
2006-06-09	82.58	83.29	81.99	82.75	825100
2006-06-12	82.86	82.86	81.85	81.91	311300
2006-06-13	81.75	82.57	81.30	81.40	1280400
2006-06-14	81.30	81.45	79.47	80.58	969000
2006-06-15	80.96	81.03	80.32	80.75	979700
2006-06-16	80.91	80.99	79.89	80.30	808200
2006-06-19	80.03	80.76	79.97	80.17	625700
2006-06-20	80.06	80.79	80.04	80.30	539400
2006-06-21	80.18	80.54	78.84	79.88	1273900
2006-06-22	79.64	79.85	78.79	78.92	535900
2006-06-23	78.46	78.48	76.28	76.86	1388100
2006-06-26	77.09	78.66	76.72	78.55	953000
2006-06-27	78.31	78.60	77.22	77.27	525700
2006-06-28	77.01	77.90	76.81	77.28	532700
2006-06-29	77.14	78.42	77.14	78.22	899300
2006-06-30	78.50	78.50	77.92	77.94	605100
2006-07-03	78.15	78.35	77.80	77.86	247400
2006-07-05	77.40	77.50	76.59	76.76	354600
2006-07-06	76.63	77.32	76.49	77.09	457000
2006-07-07	77.09	77.19	76.15	76.30	326698
2006-07-10	76.59	76.92	76.19	76.63	444463
2006-07-11	76.44	76.60	75.56	76.44	894697
2006-07-12	76.52	76.73	75.76	75.86	299459
2006-07-13	75.78	76.35	75.33	75.35	406894
2006-07-14	75.25	76.19	75.25	75.88	506331
2006-07-17	75.94	77.54	75.49	77.34	822873
2006-07-18	77.59	78.19	76.91	77.88	598927
2006-07-19	78.00	80.14	77.82	79.80	951135
2006-07-20	79.64	80.10	78.85	78.89	418096
2006-07-21	81.58	83.45	80.18	82.70	2181119
2006-07-24	82.70	83.27	82.55	83.22	782800
2006-07-25	83.01	83.82	82.55	83.58	451822
2006-07-26	83.15	83.33	82.02	82.32	627973
2006-07-27	82.68	82.68	81.10	81.12	498124
2006-07-28	81.46	83.42	81.05	83.29	660002
2006-07-31	82.79	82.83	81.57	82.14	479145
2006-08-01	82.18	82.45	81.55	81.84	392889
2006-08-02	82.00	82.69	81.30	81.97	458855
2006-08-03	81.73	83.16	81.06	82.81	519872
2006-08-04	83.58	84.09	82.61	83.05	439034
2006-08-07	82.47	82.95	82.00	82.61	389413
2006-08-08	82.95	83.18	81.65	81.92	354226
2006-08-09	82.14	82.85	80.99	81.08	356937
2006-08-10	81.00	81.34	80.56	81.07	338622
2006-08-11	80.78	81.38	80.57	81.14	219214
2006-08-14	81.63	82.23	81.16	81.66	300790
2006-08-15	82.30	83.10	81.79	82.91	362831
2006-08-16	83.00	83.08	82.17	82.27	283594
2006-08-17	81.87	82.34	81.06	81.18	573834
2006-08-18	81.83	82.43	81.38	81.74	408724
2006-08-21	81.63	81.84	81.14	81.29	268665
2006-08-22	81.21	81.36	80.70	80.88	295636
2006-08-23	81.00	81.06	79.38	79.82	488414
2006-08-24	80.00	80.39	79.44	79.81	350617
2006-08-25	79.50	79.52	78.66	78.86	379166
2006-08-28	78.54	79.75	78.54	79.43	481196
2006-08-29	79.13	79.67	78.92	79.36	544369
2006-08-30	79.58	79.58	78.28	78.70	500022
2006-08-31	79.05	79.16	78.65	78.99	357337
2006-09-01	79.12	79.32	78.84	78.96	308419
2006-09-05	79.42	79.50	78.88	79.28	378068
2006-09-06	78.75	79.33	78.74	78.94	383523
2006-09-07	79.00	79.06	77.06	77.23	574624
2006-09-08	77.59	77.60	76.72	77.45	533925
2006-09-11	77.50	78.27	77.22	78.06	453262
2006-09-12	78.22	79.15	77.80	78.82	319314
2006-09-13	78.61	78.61	78.08	78.26	486688
2006-09-14	78.02	78.14	76.79	77.01	727554
2006-09-15	77.45	77.85	76.74	77.66	672972
2006-09-18	77.85	78.55	77.23	77.91	428278
2006-09-19	77.71	78.10	77.20	77.48	668364
2006-09-20	77.91	79.25	77.65	78.61	737413
2006-09-21	78.53	79.08	78.00	78.38	559277
2006-09-22	78.27	78.57	77.84	77.87	379747
2006-09-25	78.28	79.62	78.05	79.45	670917
2006-09-26	79.25	80.43	79.25	80.38	981488
2006-09-27	80.43	81.11	80.12	80.20	603689
2006-09-28	80.31	80.70	79.85	80.61	411828
2006-09-29	80.80	80.80	79.71	79.81	410480
2006-10-02	79.64	79.71	78.44	78.90	461648
2006-10-03	79.04	79.80	78.78	79.23	559794
2006-10-04	78.78	80.00	78.78	79.99	634824
2006-10-05	79.82	80.00	79.39	79.73	440377
2006-10-06	79.85	79.85	79.05	79.35	286679
2006-10-09	79.00	79.56	77.75	79.42	432612
2006-10-10	79.73	79.89	79.12	79.58	469532
2006-10-11	79.67	80.20	78.99	80.08	671198
2006-10-12	80.38	80.88	79.96	80.88	367061
2006-10-13	80.54	81.67	80.54	80.56	690420
2006-10-16	80.38	80.80	79.95	80.37	441025
2006-10-17	80.12	80.28	79.51	80.24	383000
2006-10-18	80.10	80.33	79.36	79.61	477600
2006-10-19	79.44	79.46	78.58	79.09	410862
2006-10-20	79.68	81.79	79.50	81.04	1479646
2006-10-23	80.75	81.35	80.33	81.34	650179
2006-10-24	80.98	81.23	80.16	81.08	706217
2006-10-25	81.26	81.41	80.21	80.57	496423
2006-10-26	80.41	80.88	80.09	80.81	341776
2006-10-27	80.72	80.86	79.91	80.08	294173
2006-10-30	80.16	80.46	79.72	79.99	460325
2006-10-31	79.86	80.83	79.09	80.40	630579
2006-11-01	80.35	80.77	79.32	79.33	401514
2006-11-02	79.12	79.26	78.42	78.62	354192
2006-11-03	78.69	78.91	77.57	77.81	548955
2006-11-06	77.90	78.31	77.70	78.19	305001
2006-11-07	78.30	79.35	78.14	79.10	354239
2006-11-08	78.91	79.50	78.59	79.34	254619
2006-11-09	79.04	79.60	79.04	79.29	337095
2006-11-10	79.49	79.77	78.93	79.44	238244
2006-11-13	79.36	79.85	78.91	79.07	353510
2006-11-14	79.16	79.64	78.36	79.48	321783
2006-11-15	79.31	79.62	78.93	79.16	329745
2006-11-16	79.22	79.94	79.21	79.83	274693
2006-11-17	79.71	79.89	79.07	79.37	365398
2006-11-20	79.04	79.60	79.04	79.37	261203
2006-11-21	79.50	79.52	78.69	78.79	244016
2006-11-22	78.81	79.21	78.63	78.93	207256
2006-11-24	78.81	79.33	78.66	79.20	98858
2006-11-27	79.17	79.26	78.24	78.48	462692
2006-11-28	78.48	78.99	78.00	78.27	392304
2006-11-29	78.44	78.98	78.19	78.98	358971
2006-11-30	78.78	78.91	77.95	78.24	544459
2006-12-01	78.40	78.40	77.37	77.99	655058
2006-12-04	78.09	79.22	77.87	79.01	313933
2006-12-05	78.88	79.27	78.71	79.02	359334
2006-12-06	78.84	79.14	78.70	79.08	315244
2006-12-07	79.00	79.42	78.80	79.01	280344
2006-12-08	79.08	79.30	78.67	78.95	265269
2006-12-11	79.18	80.28	78.98	79.89	605058
2006-12-12	80.11	80.75	79.69	80.64	453965
2006-12-13	80.56	80.93	80.29	80.54	394997
2006-12-14	80.45	81.32	80.28	81.24	495502
2006-12-15	81.46	82.36	81.44	81.78	748336
2006-12-18	82.02	82.19	81.20	81.29	485966
2006-12-19	80.98	81.39	80.42	80.48	685325
2006-12-20	80.41	81.00	80.00	80.83	383039
2006-12-21	81.12	81.73	80.90	81.34	439897
2006-12-22	81.58	82.21	81.40	81.73	477108
2006-12-26	81.73	82.04	81.62	81.92	412303
2006-12-27	82.28	82.89	82.01	82.85	362907
2006-12-28	82.61	83.00	82.43	82.83	302221
2006-12-29	82.75	83.15	82.32	82.44	386996
2007-01-03	82.23	83.12	81.18	82.91	695466
2007-01-04	82.80	83.50	82.55	83.28	570900
2007-01-05	83.07	83.16	82.60	83.03	840044
2007-01-08	82.80	83.22	82.15	83.17	621337
2007-01-09	83.27	83.74	83.19	83.63	789841
2007-01-10	83.30	84.23	83.13	84.12	578780
2007-01-11	83.10	84.16	82.94	83.51	1189558
2007-01-12	83.26	83.45	82.81	83.25	412276
2007-01-16	83.08	83.42	82.80	83.12	412971
2007-01-17	83.17	83.62	82.74	83.13	404762
2007-01-18	83.25	83.42	82.96	83.08	315408
2007-01-19	82.79	83.41	82.68	82.74	359166
2007-01-22	82.69	82.81	82.30	82.54	334705
2007-01-23	82.55	82.84	82.04	82.15	379945
2007-01-24	82.86	83.75	82.59	83.24	515799
2007-01-25	83.22	84.48	83.04	83.17	597886
2007-01-26	84.17	84.66	83.64	84.49	673686
2007-01-29	84.28	84.55	83.87	84.05	410834
2007-01-30	84.18	84.55	83.75	84.23	441900
2007-01-31	83.96	84.95	83.54	84.82	411782
2007-02-01	84.81	85.27	84.50	85.10	479854
2007-02-02	84.99	85.82	84.99	85.47	439953
2007-02-05	85.11	85.24	84.18	85.00	561968
2007-02-06	84.93	85.66	84.68	85.33	447432
2007-02-07	85.38	85.67	84.96	85.42	316866
2007-02-08	85.12	85.58	84.78	85.22	303242
2007-02-09	85.08	85.98	85.08	85.53	515807
2007-02-12	85.51	85.81	85.12	85.76	281919
2007-02-13	85.73	86.13	84.83	86.05	389637
2007-02-14	85.87	86.31	84.94	86.03	492816
2007-02-15	86.78	87.92	86.60	87.58	1049368
2007-02-16	87.60	87.74	87.14	87.56	557259
2007-02-20	88.00	88.29	87.40	88.28	322428
2007-02-21	88.27	88.56	87.81	87.86	530445
2007-02-22	87.87	88.26	87.18	87.55	460901
2007-02-23	87.69	87.69	86.82	87.43	315882
2007-02-26	87.45	87.62	86.46	86.80	369480
2007-02-27	86.60	86.63	84.62	85.14	756214
2007-02-28	85.14	86.29	84.57	85.38	647829
2007-03-01	84.57	85.23	83.44	84.75	599864
2007-03-02	84.68	85.36	83.75	84.94	740539
2007-03-05	84.15	85.06	83.50	83.72	615797
2007-03-06	83.85	85.71	83.85	85.57	677645
2007-03-07	85.32	86.08	84.75	85.52	654189
2007-03-08	85.98	86.68	85.55	85.86	436012
2007-03-09	85.95	86.20	85.50	85.82	570818
2007-03-12	85.83	86.81	85.51	86.54	512471
2007-03-13	86.39	86.45	83.39	83.44	1332408
2007-03-14	83.32	84.13	81.89	83.60	903836
2007-03-15	83.60	85.07	83.34	84.41	601640
2007-03-16	84.34	85.36	84.03	84.17	1263121
2007-03-19	84.33	85.36	84.20	85.15	420966
2007-03-20	85.02	85.93	84.91	85.70	515521
2007-03-21	85.42	87.68	84.93	87.36	499518
2007-03-22	86.57	86.98	85.96	86.45	495300
2007-03-23	87.01	87.07	86.29	86.32	495971
2007-03-26	86.15	86.27	85.34	86.25	489277
2007-03-27	86.06	86.26	85.00	85.41	366366
2007-03-28	84.98	85.23	84.20	84.26	406968
2007-03-29	84.33	85.05	84.22	84.80	387078
2007-03-30	84.77	84.95	83.75	84.52	757079
2007-04-02	84.37	84.40	82.60	83.09	941312
2007-04-03	83.00	84.30	83.00	83.81	589223
2007-04-04	84.15	84.15	82.50	82.71	701250
2007-04-05	82.42	83.08	82.42	82.87	394306
2007-04-09	82.92	83.05	82.51	82.90	430207
2007-04-10	83.04	83.44	82.81	83.30	421817
2007-04-11	83.19	83.33	82.46	82.60	351567
2007-04-12	82.72	82.82	81.80	82.82	529243
2007-04-13	82.99	84.31	82.48	83.96	667676
2007-04-16	84.21	85.90	84.14	85.19	608748
2007-04-17	84.97	85.45	84.73	84.85	433183
2007-04-18	84.80	85.78	84.45	85.50	529161
2007-04-19	85.04	86.00	84.57	85.80	602104
2007-04-20	83.98	83.98	81.20	81.45	2835984
2007-04-23	83.28	83.87	82.33	82.35	1395977
2007-04-24	82.30	82.56	81.30	81.83	901199
2007-04-25	82.11	82.69	81.80	82.48	1349920
2007-04-26	82.52	82.77	81.85	82.39	708479
2007-04-27	82.35	83.07	82.19	82.80	830356
2007-04-30	82.63	82.80	81.79	81.80	902446
2007-05-01	81.97	82.11	80.90	81.59	1001249
2007-05-02	82.02	82.54	81.25	82.40	769694
2007-05-03	82.27	82.82	82.03	82.60	872629
2007-05-04	82.45	83.47	82.27	83.25	666312
2007-05-07	83.47	83.58	82.75	83.38	410598
2007-05-08	82.97	82.98	82.14	82.39	577276
2007-05-09	82.29	82.70	82.03	82.26	921408
2007-05-10	82.18	82.39	81.64	81.69	632563
2007-05-11	82.28	82.41	81.59	81.96	395659
2007-05-14	81.83	82.33	81.22	81.41	565164
2007-05-15	81.72	82.72	80.78	81.52	665961
2007-05-16	81.47	81.62	80.62	81.52	856483
2007-05-17	81.42	81.55	80.75	81.30	536019
2007-05-18	81.84	82.00	81.43	81.67	603133
2007-05-21	81.35	81.64	80.96	81.52	408289
2007-05-22	81.34	81.54	80.94	81.19	502909
2007-05-23	81.26	81.60	80.66	80.67	671076
2007-05-24	80.96	81.09	80.02	80.22	855157
2007-05-25	80.23	80.60	79.76	80.11	717078
2007-05-29	80.12	80.62	79.74	79.97	777729
2007-05-30	79.73	80.50	79.73	80.28	970384
2007-05-31	80.29	80.84	80.19	80.46	952442
2007-06-01	80.53	81.86	80.44	81.85	613989
2007-06-04	81.45	82.16	81.17	81.37	696726
2007-06-05	81.17	81.30	79.91	80.00	631421
2007-06-06	79.54	79.57	78.88	79.14	1162446
2007-06-07	79.38	79.53	78.69	78.89	832633
2007-06-08	78.87	80.28	78.64	80.25	847643
2007-06-11	80.25	81.06	79.81	80.58	600507
2007-06-12	80.28	80.32	79.41	79.41	874128
2007-06-13	79.69	81.26	79.34	81.26	784741
2007-06-14	81.26	81.76	81.04	81.09	1012345
2007-06-15	81.53	81.59	80.34	80.41	1074781
2007-06-18	80.36	80.94	80.25	80.44	647905
2007-06-19	80.21	81.24	80.21	80.70	502601
2007-06-20	80.89	80.89	79.83	79.86	718819
2007-06-21	79.83	80.10	79.16	79.66	633440
2007-06-22	79.54	79.75	78.46	78.62	745840
2007-06-25	78.63	79.26	77.64	77.88	627970
2007-06-26	78.25	78.25	77.42	77.53	1169129
2007-06-27	77.29	77.92	76.85	77.92	830396
2007-06-28	77.70	78.32	77.25	77.95	899980
2007-06-29	78.01	78.23	76.59	76.91	629194
2007-07-02	77.12	77.90	77.12	77.86	453026
2007-07-03	77.75	78.59	77.75	78.13	247258
2007-07-05	78.33	78.44	77.66	78.19	418251
2007-07-06	77.95	77.99	77.54	77.88	298615
2007-07-09	78.09	78.26	77.62	78.21	502153
2007-07-10	77.61	77.65	76.34	76.52	1166734
2007-07-11	76.29	77.05	76.23	76.85	413331
2007-07-12	77.02	78.44	76.61	78.44	472072
2007-07-13	78.45	78.96	77.69	78.23	301435
2007-07-16	78.00	78.76	77.87	78.55	446423
2007-07-17	78.44	79.47	78.11	78.80	508063
2007-07-18	78.58	78.75	77.60	78.33	769374
2007-07-19	79.27	79.27	75.51	78.74	599797
2007-07-20	78.90	81.43	78.90	79.18	1748999
2007-07-23	79.49	79.77	78.58	78.71	648568
2007-07-24	78.37	78.39	75.54	75.77	1391801
2007-07-25	76.26	76.98	75.82	76.56	755521
2007-07-26	76.24	76.35	73.96	75.10	1098341
2007-07-27	75.12	76.35	74.29	74.84	895283
2007-07-30	74.42	76.20	73.91	75.86	924431
2007-07-31	75.97	76.86	74.55	74.55	1006349
2007-08-01	74.20	75.44	73.55	75.33	965199
2007-08-02	75.28	76.36	74.67	75.31	1262762
2007-08-03	75.60	75.72	72.04	72.08	1313935
2007-08-06	72.34	76.44	71.68	76.40	1244606
2007-08-07	75.99	77.86	75.29	77.00	1298242
2007-08-08	77.45	79.94	76.51	78.02	1126529
2007-08-09	76.68	77.66	73.51	74.19	1304895
2007-08-10	73.73	75.92	72.77	74.59	887005
2007-08-13	74.88	75.41	71.72	71.96	1237638
2007-08-14	71.61	72.30	70.66	70.93	893188
2007-08-15	70.69	73.32	69.17	69.33	1714079
2007-08-16	69.04	72.99	67.88	72.84	1945225
2007-08-17	75.45	77.25	73.47	73.71	2152316
2007-08-20	73.75	73.96	72.38	73.09	1361514
2007-08-21	73.01	75.21	72.77	74.67	707596
2007-08-22	74.94	75.35	73.33	74.47	816989
2007-08-23	74.00	74.25	72.56	73.29	884742
2007-08-24	73.39	73.85	72.93	73.78	640852
2007-08-27	73.90	74.01	73.28	73.71	463759
2007-08-28	73.35	73.35	71.88	72.03	788452
2007-08-29	72.33	73.50	71.40	72.19	1056804
2007-08-30	71.46	71.57	69.69	69.81	1262465
2007-08-31	71.12	71.37	69.83	70.60	904330
2007-09-04	70.58	71.36	70.39	70.77	697397
2007-09-05	70.43	71.04	70.35	70.71	1086939
2007-09-06	70.93	71.12	69.69	70.81	748924
2007-09-07	70.33	70.62	69.18	70.31	1264180
2007-09-10	69.81	69.82	68.00	68.64	1164661
2007-09-11	68.56	70.70	68.55	69.44	1030740
2007-09-12	69.14	69.96	67.51	69.78	1234141
2007-09-13	69.78	70.75	69.24	69.44	1557255
2007-09-14	69.26	71.02	68.80	70.65	1014248
2007-09-17	70.36	70.60	69.73	70.12	780599
2007-09-18	70.35	72.26	69.61	72.08	1457690
2007-09-19	70.96	73.05	70.75	71.74	1476189
2007-09-20	71.84	71.94	70.71	70.97	692667
2007-09-21	71.76	72.10	70.50	71.93	2212071
2007-09-24	71.21	71.65	69.86	70.02	1049390
2007-09-25	69.71	70.76	69.58	70.26	829308
2007-09-26	69.50	69.50	68.20	68.68	1658099
2007-09-27	68.50	69.35	68.24	68.78	1319852
2007-09-28	69.10	69.24	68.15	68.67	869088
2007-10-01	68.86	70.20	68.68	69.94	1022766
2007-10-02	70.04	70.95	69.99	70.71	697832
2007-10-03	70.56	72.75	70.56	72.08	1329997
2007-10-04	72.44	72.66	71.67	71.88	598743
2007-10-05	72.50	73.00	71.93	72.50	469244
2007-10-08	72.25	72.39	71.34	71.45	523966
2007-10-09	71.75	72.20	71.17	72.12	465958
2007-10-10	72.00	72.16	70.65	70.93	896114
2007-10-11	71.09	72.26	70.43	71.07	1275051
2007-10-12	69.38	69.38	67.64	67.97	2008881
2007-10-15	68.30	68.45	66.07	66.48	1569903
2007-10-16	66.31	66.74	64.50	64.75	1495936
2007-10-17	64.78	65.00	63.64	64.78	1812000
2007-10-18	64.52	64.70	63.60	63.82	1408829
2007-10-19	63.27	63.89	61.30	61.33	2500805
2007-10-22	61.14	61.97	60.87	61.36	1623351
2007-10-23	60.35	61.46	60.35	61.04	927122
2007-10-24	60.00	60.15	58.11	59.45	1712752
2007-10-25	59.32	60.22	58.83	59.41	1413887
2007-10-26	60.32	60.67	57.81	59.25	1598880
2007-10-29	59.56	59.92	58.63	59.36	1294949
2007-10-30	59.23	60.50	59.20	59.60	1324334
2007-10-31	59.71	60.33	58.12	59.11	1323370
2007-11-01	58.40	58.74	55.67	55.74	1839193
2007-11-02	55.82	56.19	53.51	54.92	1899999
2007-11-05	53.57	54.52	53.06	53.87	1295202
2007-11-06	53.54	54.62	52.81	53.86	1930098
2007-11-07	52.94	53.07	50.64	50.67	1715704
2007-11-08	50.72	52.56	50.72	52.42	2970405
2007-11-09	51.89	54.46	50.98	53.47	1687138
2007-11-12	53.28	55.57	53.01	54.06	1504105
2007-11-13	54.16	56.64	54.05	56.61	1150823
2007-11-14	56.68	58.10	55.61	55.64	1420859
2007-11-15	55.36	55.42	51.78	52.07	2379152
2007-11-16	52.17	52.53	50.34	51.95	2523893
2007-11-19	51.73	51.78	49.33	50.22	2862752
2007-11-20	50.01	51.35	48.51	50.04	1683191
2007-11-21	49.33	51.37	48.51	50.25	1485644
2007-11-23	51.19	52.51	50.86	52.00	592122
2007-11-26	51.54	51.95	48.93	49.15	1856822
2007-11-27	49.05	50.53	49.01	50.14	1961825
2007-11-28	50.49	52.79	50.15	52.72	2061887
2007-11-29	52.44	53.00	51.41	52.45	1422737
2007-11-30	53.23	55.82	53.08	54.57	2491101
2007-12-03	54.32	54.80	53.50	54.31	1542515
2007-12-04	54.06	54.27	52.96	53.22	1703075
2007-12-05	53.43	55.19	53.30	54.48	2457195
2007-12-06	54.30	56.03	53.72	56.02	1011108
2007-12-07	55.89	56.45	55.11	55.25	1589016
2007-12-10	55.31	57.04	55.11	55.94	2231548
2007-12-11	55.86	55.86	52.78	52.79	3446414
2007-12-12	53.88	54.03	50.31	51.34	2900161
2007-12-13	51.13	51.57	49.64	50.49	2555729
2007-12-14	50.11	50.75	49.12	49.87	2895527
2007-12-17	50.17	50.97	48.58	49.65	1935568
2007-12-18	50.05	50.25	48.57	48.93	2589206
2007-12-19	47.78	49.30	47.23	47.62	2232077
2007-12-20	47.73	48.27	45.84	46.92	2069139
2007-12-21	47.30	48.57	46.80	48.38	1842606
2007-12-24	48.71	49.39	48.24	48.83	545919
2007-12-26	48.59	48.65	48.04	48.10	729654
2007-12-27	47.81	48.00	46.31	46.32	1007619
2007-12-28	46.56	47.01	46.00	46.14	1276119
2007-12-31	45.82	47.30	45.70	46.69	1044679
2008-01-02	46.76	46.76	44.85	45.29	1938715
2008-01-03	45.53	45.61	44.28	44.38	1538266
2008-01-04	43.56	43.62	42.29	42.40	1921129
2008-01-07	42.65	43.80	42.21	43.28	2607903
2008-01-08	43.00	43.89	41.74	41.76	3228231
2008-01-09	41.69	41.87	39.85	41.85	4521020
2008-01-10	41.45	44.44	40.91	43.73	2496137
2008-01-11	43.17	45.19	42.60	43.98	1777582
2008-01-14	44.40	44.50	42.96	43.76	1599474
2008-01-15	43.35	43.35	42.14	42.69	1740935
2008-01-16	42.20	45.38	42.11	44.33	3361118
2008-01-17	44.67	44.67	41.82	42.04	1890625
2008-01-18	42.23	43.29	41.00	41.71	2461149
2008-01-22	40.43	44.46	39.31	42.77	2827967
2008-01-23	40.64	47.37	40.00	46.59	3701858
2008-01-24	46.20	49.48	46.20	48.68	4433541
2008-01-25	47.37	52.04	46.10	47.40	3681125
2008-01-28	47.99	49.43	46.80	49.07	2006436
2008-01-29	49.58	51.38	48.82	51.25	2474492
2008-01-30	51.00	54.40	50.90	52.27	3209723
2008-01-31	51.36	55.41	49.85	54.74	4051883
2008-02-01	56.37	57.05	54.51	55.35	3021803
2008-02-04	55.04	55.58	53.14	53.50	2636297
2008-02-05	52.41	53.42	51.42	52.18	2426538
2008-02-06	52.75	53.88	51.61	52.80	1606609
2008-02-07	52.55	54.96	52.33	52.91	2752621
2008-02-08	52.38	53.11	50.43	51.91	2869989
2008-02-11	51.36	52.27	51.10	51.37	2043961
2008-02-12	51.84	52.85	50.83	51.46	2889818
2008-02-13	52.05	52.39	50.53	51.17	2628427
2008-02-14	51.40	51.40	50.30	50.83	2947777
2008-02-15	50.75	51.82	50.01	51.80	2154715
2008-02-19	52.42	52.57	49.64	50.05	1959050
2008-02-20	49.80	51.84	49.10	51.44	2214025
2008-02-21	51.73	52.22	50.19	50.38	1192313
2008-02-22	50.49	50.72	48.84	50.65	1674316
2008-02-25	50.79	51.52	49.47	51.31	1589329
2008-02-26	51.02	52.37	50.73	51.76	1251381
2008-02-27	51.64	53.52	51.25	52.92	1927031
2008-02-28	52.28	52.77	49.95	50.34	1568868
2008-02-29	49.96	49.96	47.33	47.75	2974569
2008-03-03	47.34	47.36	45.72	46.11	3415618
2008-03-04	45.36	46.62	44.31	46.20	3013791
2008-03-05	46.49	47.31	45.65	46.07	2307920
2008-03-06	45.79	45.79	44.13	44.27	1344520
2008-03-07	43.58	46.12	43.24	45.00	2424981
2008-03-10	44.92	46.09	44.49	45.00	2175928
2008-03-11	46.43	49.65	46.39	49.65	3597178
2008-03-12	50.15	51.30	48.55	48.56	1701473
2008-03-13	46.95	49.02	44.70	48.76	3170610
2008-03-14	49.33	50.35	46.26	47.02	2799650
2008-03-17	46.45	47.40	44.64	46.71	2871403
2008-03-18	49.84	49.89	46.97	49.11	2687905
2008-03-19	49.11	49.79	47.26	47.36	2618615
2008-03-20	47.92	50.59	47.36	50.52	3515185
2008-03-24	50.00	52.82	50.00	51.34	1810174
2008-03-25	51.01	51.57	50.02	50.59	1238095
2008-03-26	50.24	50.24	48.57	48.62	1697706
2008-03-27	49.11	49.13	46.59	46.66	2939961
2008-03-28	48.82	48.82	45.98	46.04	1969509
2008-03-31	46.20	47.13	45.55	45.55	2028588
2008-04-01	46.18	48.71	46.04	48.68	2493308
2008-04-02	48.97	50.14	48.02	48.14	1818694
2008-04-03	47.95	48.45	47.16	48.41	1696035
2008-04-04	48.34	48.51	46.58	47.00	1519175
2008-04-07	47.53	48.65	46.95	47.68	1095985
2008-04-08	45.62	46.40	45.06	45.48	2961876
2008-04-09	45.67	46.48	44.78	44.99	1400210
2008-04-10	44.82	45.59	43.96	44.90	2466891
2008-04-11	44.26	45.41	43.88	44.46	3187650
2008-04-14	44.03	44.93	41.36	41.51	3682571
2008-04-15	42.14	42.91	40.96	41.65	3915211
2008-04-16	41.90	42.81	41.70	42.53	4573721
2008-04-17	43.44	43.81	41.43	43.74	6155185
2008-04-18	45.99	49.19	45.14	46.52	5871045
2008-04-21	45.92	46.07	43.85	43.99	3039186
2008-04-22	43.80	44.14	43.43	43.80	2463674
2008-04-23	43.92	44.16	42.84	43.06	2128067
2008-04-24	44.64	47.69	44.30	47.29	5030201
2008-04-25	47.03	48.22	46.19	47.10	3527268
2008-04-28	47.11	47.52	46.40	47.08	1995283
2008-04-29	47.00	47.44	46.66	46.84	1111036
2008-04-30	47.42	47.47	46.13	46.35	1535753
2008-05-01	46.83	49.84	46.27	49.34	2341986
2008-05-02	49.65	51.15	48.82	49.14	2802032
2008-05-05	49.05	49.28	48.18	48.31	2457192
2008-05-06	47.71	49.00	46.64	48.89	1693041
2008-05-07	48.89	49.40	47.41	47.50	1792700
2008-05-08	47.75	47.87	45.40	45.55	3571207
2008-05-09	45.05	46.10	44.67	44.87	3300634
2008-05-12	45.28	46.00	44.63	45.75	1931328
2008-05-13	45.55	45.80	44.48	44.52	1644214
2008-05-14	44.87	45.25	44.31	45.07	1930415
2008-05-15	44.97	45.62	44.41	45.56	1602789
2008-05-16	45.62	45.62	43.31	44.05	2478808
2008-05-19	43.89	44.91	43.89	44.14	1656160
2008-05-20	44.05	44.13	43.26	43.45	2294873
2008-05-21	43.50	44.47	42.62	42.97	2887373
2008-05-22	42.64	44.08	42.51	43.47	2056946
2008-05-23	43.09	43.51	42.58	42.81	1446376
2008-05-27	43.15	43.94	42.75	43.50	1577812
2008-05-28	43.66	43.66	41.70	42.71	3053797
2008-05-29	42.64	44.24	42.52	43.76	1996235
2008-05-30	43.62	43.69	42.77	43.09	2328527
2008-06-02	43.11	43.43	41.81	42.25	1648834
2008-06-03	42.45	42.76	40.83	41.72	4445879
2008-06-04	41.32	42.47	41.26	41.32	2679298
2008-06-05	41.63	42.52	41.20	42.03	2448197
2008-06-06	41.36	42.01	39.75	39.77	3991101
2008-06-09	39.85	39.96	37.34	37.63	5194160
2008-06-10	37.59	38.31	36.98	37.70	4174381
2008-06-11	37.51	37.86	35.36	35.96	4398960
2008-06-12	36.04	37.50	35.46	35.82	4061256
2008-06-13	36.11	36.38	33.50	34.94	4150188
2008-06-16	34.70	37.48	34.32	37.16	4828628
2008-06-17	36.86	36.97	32.42	33.37	8507964
2008-06-18	32.22	32.77	30.98	32.02	7144682
2008-06-19	31.75	32.36	30.60	32.18	7164702
2008-06-20	31.14	33.71	30.31	32.09	6202293
2008-06-23	32.89	32.93	31.01	31.09	2645291
2008-06-24	31.00	31.48	29.46	30.99	5943736
2008-06-25	32.28	35.28	32.00	32.64	8600290
2008-06-26	31.03	32.44	30.51	32.01	6034535
2008-06-27	32.20	33.13	31.63	32.55	4726705
2008-06-30	32.29	33.20	31.47	31.49	3701983
2008-07-01	31.05	32.52	30.52	32.45	5005575
2008-07-02	32.92	33.82	31.49	31.62	4373676
2008-07-03	31.72	31.72	25.01	27.05	12385651
2008-07-07	27.52	28.74	26.11	26.77	8449347
2008-07-08	26.40	28.54	25.97	28.53	4633688
2008-07-09	28.60	29.22	26.30	26.34	4388192
2008-07-10	26.30	26.89	24.87	26.06	5162920
2008-07-11	24.68	26.05	23.82	25.69	6618902
2008-07-14	24.26	25.44	19.66	19.73	13000792
2008-07-15	19.47	20.53	17.53	19.27	12679729
2008-07-16	20.13	23.67	19.85	23.54	10602930
2008-07-17	24.64	28.98	24.64	27.51	13495728
2008-07-18	27.76	27.76	23.88	25.32	9358476
2008-07-21	26.04	26.79	25.80	26.15	8092994
2008-07-22	25.72	28.38	23.58	28.29	8096676
2008-07-23	28.48	32.15	28.30	29.75	9633912
2008-07-24	30.78	30.90	26.73	27.20	5918085
2008-07-25	27.49	28.14	25.40	27.06	6968661
2008-07-28	29.27	29.28	25.58	25.82	4957900
2008-07-29	25.51	27.90	25.05	27.90	4144160
2008-07-30	28.90	30.65	28.26	29.10	4621800
2008-07-31	28.12	30.00	28.00	29.27	3534263
2008-08-01	30.78	30.94	29.09	30.59	2685749
2008-08-04	31.00	31.00	29.11	30.29	3572845
2008-08-05	30.96	33.57	30.66	33.57	4855976
2008-08-06	32.22	34.90	31.93	34.36	4209303
2008-08-07	34.19	34.97	31.04	32.12	5741987
2008-08-08	32.24	32.89	30.99	32.00	4484744
2008-08-11	32.45	33.53	31.63	32.80	4707153
2008-08-12	32.11	32.60	27.00	28.10	6668202
2008-08-13	27.73	27.98	25.15	26.89	8083239
2008-08-14	26.81	28.27	26.63	27.84	3981708
2008-08-15	28.81	29.55	27.61	27.98	2662313
2008-08-18	27.51	28.15	25.69	25.91	3154152
2008-08-19	25.75	26.34	24.84	25.25	4688672
2008-08-20	25.24	26.06	25.00	25.91	3956170
2008-08-21	25.02	25.99	24.82	25.39	1940317
2008-08-22	25.98	26.24	24.90	25.50	2398875
2008-08-25	25.50	25.50	24.55	24.87	1944781
2008-08-26	24.51	25.35	24.42	24.84	2655237
2008-08-27	24.41	25.45	24.41	25.35	1624580
2008-08-28	25.67	26.30	25.28	26.13	3374700
2008-08-29	25.97	27.40	25.55	26.84	2591711
2008-09-02	29.21	30.00	28.64	29.45	4749597
2008-09-03	29.57	31.10	28.93	30.69	4526309
2008-09-04	30.07	31.22	29.55	30.53	5374639
2008-09-05	29.90	33.04	29.61	32.97	5140351
2008-09-08	35.38	39.51	34.00	36.66	16155541
2008-09-09	35.89	36.62	33.14	33.55	7865289
2008-09-10	34.38	34.38	31.26	32.58	6148552
2008-09-11	31.29	34.08	30.44	33.62	4928944
2008-09-12	33.49	37.50	33.10	37.48	6807652
2008-09-15	35.75	39.90	35.10	36.85	8040107
2008-09-16	35.45	40.18	35.45	40.18	6530247
2008-09-17	38.35	39.86	35.61	35.99	6018799
2008-09-18	36.86	47.32	33.02	45.22	11536895
2008-09-19	49.21	107.21	38.76	52.83	13287473
2008-09-22	49.72	50.81	44.55	47.23	4998890
2008-09-23	46.24	46.63	40.13	40.54	3458326
2008-09-24	40.12	41.50	38.12	39.78	2817343
2008-09-25	40.99	42.89	40.24	41.51	3408905
2008-09-26	40.00	43.98	38.51	43.98	2806651
2008-09-29	41.50	42.98	34.25	34.25	3538599
2008-09-30	37.58	39.79	36.65	38.70	3677578
2008-10-01	38.67	45.00	37.16	44.50	3687703
2008-10-02	44.55	45.81	42.44	43.54	2186983
2008-10-03	44.54	47.94	42.15	43.55	2682186
2008-10-06	40.27	42.40	36.22	40.45	3330093
2008-10-07	41.18	42.08	34.66	34.66	2397939
2008-10-08	33.60	36.74	33.00	33.56	2434403
2008-10-09	34.07	34.65	26.44	29.38	5614419
2008-10-10	28.00	36.12	26.27	33.37	9555291
2008-10-13	36.97	37.43	30.50	31.99	4157016
2008-10-14	35.78	40.35	35.73	39.77	6821143
2008-10-15	37.16	42.25	36.74	37.59	6058528
2008-10-16	37.14	40.90	33.55	40.20	4440943
2008-10-17	33.10	39.11	33.10	36.31	8333761
2008-10-20	36.10	37.20	32.30	34.52	4396699
2008-10-21	33.18	34.85	32.50	32.56	3350614
2008-10-22	32.05	34.25	31.83	32.80	2721317
2008-10-23	32.89	33.49	29.30	31.43	3247014
2008-10-24	28.58	33.11	28.52	32.24	3397176
2008-10-27	31.51	36.98	30.36	34.56	3824364
2008-10-28	35.64	37.18	33.19	37.16	3120477
2008-10-29	36.58	38.72	35.75	36.50	2382914
2008-10-30	39.00	39.27	35.48	36.07	1764379
2008-10-31	36.99	38.11	36.31	38.11	1777044
2008-11-03	37.82	41.17	37.13	41.01	3323435
2008-11-04	41.25	45.00	41.02	43.02	4719111
2008-11-05	42.11	42.91	38.88	39.37	3472389
2008-11-06	38.83	40.74	35.36	37.40	3485232
2008-11-07	38.26	38.95	36.62	38.95	2739706
2008-11-10	39.93	41.00	37.62	37.95	1490337
2008-11-11	37.17	39.63	36.90	37.16	2017397
2008-11-12	36.52	37.33	31.75	32.14	3182299
2008-11-13	32.91	34.85	29.07	34.75	4069502
2008-11-14	33.51	35.64	31.94	32.69	2434629
2008-11-17	31.90	32.57	29.88	30.03	2201718
2008-11-18	31.13	33.07	28.88	29.45	4514872
2008-11-19	29.91	30.03	27.57	27.57	4569554
2008-11-20	27.66	29.05	26.00	26.31	4252916
2008-11-21	26.63	28.00	23.00	25.90	5208720
2008-11-24	26.60	30.50	26.60	29.85	3424933
2008-11-25	31.33	31.90	27.57	30.82	2971597
2008-11-26	30.03	31.48	28.87	31.14	1526594
2008-11-28	31.75	31.95	30.56	31.89	758175
2008-12-01	31.20	31.20	25.88	25.91	2240649
2008-12-02	26.61	26.89	24.83	25.86	3067734
2008-12-03	25.08	27.47	24.50	27.14	2747016
2008-12-04	26.24	30.48	26.15	28.33	3210053
2008-12-05	27.72	30.13	27.35	30.02	3298549
2008-12-08	31.10	31.38	27.13	29.10	2922003
2008-12-09	28.57	29.36	27.58	27.82	2550916
2008-12-10	28.86	28.87	27.42	28.33	1436154
2008-12-11	27.55	28.97	26.59	26.94	1547668
2008-12-12	26.12	26.74	25.28	25.71	3594999
2008-12-15	24.82	25.55	23.26	24.34	3817697
2008-12-16	24.94	27.05	24.71	27.05	3077923
2008-12-17	26.65	27.15	25.79	26.39	2071433
2008-12-18	25.93	27.36	25.64	25.97	1778429
2008-12-19	26.39	26.55	24.45	24.94	3638192
2008-12-22	24.86	25.11	22.35	22.56	3603206
2008-12-23	22.50	23.00	21.07	21.80	3790891
2008-12-24	22.34	22.78	21.16	22.10	1002309
2008-12-26	22.26	22.75	22.05	22.31	778386
2008-12-29	22.45	22.81	21.26	21.72	970018
2008-12-30	22.15	23.00	21.73	22.89	2027697
2008-12-31	23.18	24.71	22.83	24.51	2521780
2009-01-02	25.40	25.52	24.18	25.00	1956406
2009-01-05	24.98	25.03	24.10	24.33	1792753
2009-01-06	25.00	25.47	24.26	25.15	2187484
2009-01-07	24.56	24.56	22.49	22.58	2796774
2009-01-08	22.58	23.27	21.92	22.20	2087330
2009-01-09	22.39	22.42	21.76	21.78	1927471
2009-01-12	21.76	22.05	20.36	20.82	3337367
2009-01-13	20.65	22.05	20.30	21.91	2717181
2009-01-14	21.14	21.60	20.41	20.99	3116941
2009-01-15	20.57	20.85	17.79	18.24	6972929
2009-01-16	18.46	19.00	16.20	16.49	6889447
2009-01-20	16.38	16.64	13.19	13.33	7197926
2009-01-21	13.96	15.67	13.78	15.06	7166023
2009-01-22	14.66	15.05	13.53	13.87	5024463
2009-01-23	13.39	13.76	13.00	13.56	5402523
2009-01-26	13.66	13.78	11.81	12.19	5656575
2009-01-27	12.96	15.41	12.63	14.08	9572034
2009-01-28	15.68	18.30	15.56	17.96	9990236
2009-01-29	17.40	17.42	16.18	16.43	4285080
2009-01-30	16.95	17.05	14.69	14.92	3979077
2009-02-02	14.39	14.77	13.96	14.46	3279602
2009-02-03	14.70	14.76	12.98	13.11	6282157
2009-02-04	13.04	14.01	12.75	12.84	4867776
2009-02-05	12.85	13.97	11.84	12.96	8593661
2009-02-06	13.10	15.12	13.10	14.34	7127955
2009-02-09	14.93	15.41	13.85	14.84	7353297
2009-02-10	14.59	14.84	11.89	11.95	10034482
2009-02-11	12.65	13.09	12.11	12.61	4821585
2009-02-12	12.19	12.32	10.99	11.68	7583194
2009-02-13	11.63	11.90	11.02	11.42	6647864
2009-02-17	10.82	11.07	10.00	10.01	6074625
2009-02-18	10.62	10.62	9.34	10.11	6002783
2009-02-19	10.27	10.64	9.29	9.30	3637134
2009-02-20	8.66	9.17	8.05	9.00	6900963
2009-02-23	9.14	9.36	8.37	8.67	5064064
2009-02-24	8.55	10.55	8.22	10.16	9784903
2009-02-25	10.05	10.49	8.53	9.62	9410234
2009-02-26	10.79	12.34	10.31	10.91	9479142
2009-02-27	9.82	10.62	9.33	9.37	6598461
2009-03-02	9.10	9.40	8.88	8.92	5502349
2009-03-03	9.28	9.43	7.97	8.31	5422694
2009-03-04	8.50	9.19	7.49	7.98	5607135
2009-03-05	7.77	7.85	6.60	6.77	4394963
2009-03-06	6.97	7.45	5.90	6.48	5755287
2009-03-09	6.38	7.41	6.28	6.84	4491332
2009-03-10	7.83	7.86	7.11	7.65	6038232
2009-03-11	7.84	8.79	7.52	8.47	8032983
2009-03-12	8.17	9.23	7.80	9.18	8090643
2009-03-13	9.85	9.95	8.80	9.42	5320740
2009-03-16	9.72	11.30	9.62	9.98	6788191
2009-03-17	10.34	10.85	10.00	10.85	4401968
2009-03-18	10.31	11.96	10.27	11.73	6542876
2009-03-19	12.08	12.26	10.41	10.47	5204414
2009-03-20	10.55	10.60	9.67	9.92	4089176
2009-03-23	11.16	11.67	10.56	11.66	4455794
2009-03-24	11.19	11.74	10.43	10.45	4819222
2009-03-25	10.60	11.20	9.76	10.52	4827071
2009-03-26	10.80	10.91	10.40	10.88	4913689
2009-03-27	10.57	11.07	10.37	10.46	3048270
2009-03-30	10.08	10.19	9.32	9.38	2964241
2009-03-31	9.43	10.07	9.12	9.83	4711424
2009-04-01	9.58	10.49	9.51	10.38	3689235
2009-04-02	11.07	11.50	10.64	11.17	6141838
2009-04-03	11.15	11.27	10.49	11.25	3555252
2009-04-06	10.97	11.05	10.50	10.99	4322589
2009-04-07	10.55	10.84	10.26	10.26	2475054
2009-04-08	10.31	10.46	9.45	9.78	3191546
2009-04-09	10.92	12.36	10.43	12.36	6973866
2009-04-13	11.87	13.50	11.50	13.44	7225868
2009-04-14	13.34	14.14	12.00	12.03	7975327
2009-04-15	12.00	12.91	11.54	12.83	4121822
2009-04-16	12.99	14.00	12.27	13.70	7835418
2009-04-17	13.86	15.61	13.24	15.02	8065912
2009-04-20	14.55	14.80	12.92	12.93	8399615
2009-04-21	9.05	11.75	8.88	10.94	20669486
2009-04-22	10.44	11.55	9.90	10.40	9309140
2009-04-23	10.22	10.83	10.06	10.74	6477239
2009-04-24	10.91	12.64	10.18	12.08	10821948
2009-04-27	11.50	11.71	10.80	10.91	4190626
2009-04-28	10.60	11.08	10.32	10.54	5031509
2009-04-29	10.89	11.23	10.62	11.21	3146405
2009-04-30	11.44	11.63	10.82	10.93	3422334
2009-05-01	10.82	11.19	10.60	10.71	2425479
2009-05-04	11.04	12.99	11.00	12.85	5368839
2009-05-05	12.74	13.00	12.20	12.77	3577857
2009-05-06	13.64	16.58	13.61	16.10	12801510
2009-05-07	17.68	18.24	15.81	16.02	11879993
2009-05-08	16.62	20.36	16.57	20.36	10600125
2009-05-11	19.61	20.97	18.32	18.42	9485373
2009-05-12	18.65	19.19	16.55	17.31	7011325
2009-05-13	16.48	16.80	15.50	15.64	6966246
2009-05-14	15.57	16.34	15.10	16.12	4496838
2009-05-15	16.19	16.51	15.00	15.05	4398759
2009-05-18	15.72	17.58	15.70	17.52	6004599
2009-05-19	17.25	17.44	15.00	15.02	9892105
2009-05-20	15.81	15.88	14.23	14.46	10109919
2009-05-21	13.91	14.00	12.55	13.12	10682600
2009-05-22	13.40	13.47	12.60	12.71	4649150
2009-05-26	13.29	14.95	13.11	14.49	8988439
2009-05-27	14.45	15.00	13.69	13.78	6093263
2009-05-28	13.48	13.84	13.01	13.74	6811522
2009-05-29	13.65	14.01	13.28	13.68	8100066
2009-06-01	14.49	14.68	13.58	14.21	9739990
2009-06-02	14.22	14.87	14.05	14.65	6168346
2009-06-03	14.37	14.76	13.98	14.07	3742882
2009-06-04	14.18	14.74	13.91	14.64	3986851
2009-06-05	14.78	15.48	14.21	14.47	5013666
2009-06-08	14.33	14.80	14.15	14.32	3321121
2009-06-09	14.31	14.82	14.28	14.65	4189965
2009-06-10	14.74	14.82	14.00	14.17	3099465
2009-06-11	14.15	15.13	14.11	14.68	4862965
2009-06-12	14.73	15.21	14.62	14.78	2659238
2009-06-15	14.69	15.04	14.59	14.98	4945501
2009-06-16	14.94	15.01	13.73	13.83	5384287
2009-06-17	13.75	13.84	12.73	12.90	6103962
2009-06-18	13.10	13.60	12.91	13.20	3227437
2009-06-19	13.34	13.43	12.97	13.34	4760101
2009-06-22	13.10	13.24	11.90	11.91	5444017
2009-06-23	12.16	12.39	11.63	11.76	5799476
2009-06-24	12.06	12.64	11.76	11.86	4573502
2009-06-25	11.97	12.17	11.84	12.17	4152481
2009-06-26	12.01	12.11	11.62	11.90	3231857
2009-06-29	12.13	12.43	11.69	12.24	4810294
2009-06-30	12.37	12.37	11.38	11.56	6343116
2009-07-01	11.72	11.74	11.26	11.35	2848729
2009-07-02	11.18	11.36	11.00	11.06	3295148
2009-07-06	10.90	11.32	10.66	11.13	4672823
2009-07-07	11.06	11.46	10.97	11.02	3232607
2009-07-08	10.99	11.25	10.63	10.95	4831554
2009-07-09	11.10	11.67	11.10	11.35	3938058
2009-07-10	11.25	11.32	10.82	11.00	4309930
2009-07-13	11.23	11.94	11.11	11.94	5202107
2009-07-14	12.03	12.10	11.46	11.76	3805788
2009-07-15	11.86	12.39	11.76	12.32	5071455
2009-07-16	12.21	12.59	11.90	12.40	3723923
2009-07-17	12.27	12.73	11.25	11.56	6710790
2009-07-20	11.58	12.37	11.58	12.22	7250062
2009-07-21	11.28	11.48	10.25	10.68	15248734
2009-07-22	10.42	11.13	10.40	11.00	5440657
2009-07-23	11.09	11.55	10.69	11.33	6907784
2009-07-24	11.24	11.33	10.77	11.20	5856251
2009-07-27	11.18	12.72	11.07	12.65	8254627
2009-07-28	12.51	13.04	12.35	12.80	5640462
2009-07-29	12.50	12.83	12.40	12.55	3422317
2009-07-30	12.82	13.74	12.81	13.46	6432261
2009-07-31	13.43	13.77	13.25	13.58	4803206
2009-08-03	13.92	14.90	13.90	14.15	5925565
2009-08-04	14.02	15.36	13.67	15.15	8051787
2009-08-05	15.19	15.56	14.83	15.20	8693920
2009-08-06	15.40	16.48	15.29	15.51	9059794
2009-08-07	16.27	17.65	16.16	17.06	10485369
2009-08-10	17.08	18.29	16.80	17.93	9729306
2009-08-11	17.48	17.59	16.00	16.43	15539286
2009-08-12	16.39	16.75	15.79	16.23	7318701
2009-08-13	16.55	16.91	16.00	16.86	5620069
2009-08-14	16.97	17.09	16.36	16.95	4980821
2009-08-17	16.01	16.20	15.76	15.94	4667188
2009-08-18	16.00	16.74	16.00	16.37	3981307
2009-08-19	15.83	16.88	15.83	16.67	5774834
2009-08-20	16.79	17.75	16.76	17.57	5997208
2009-08-21	17.95	18.60	17.64	18.22	6922549
2009-08-24	18.08	18.75	17.47	17.57	6680021
2009-08-25	17.82	18.38	17.53	17.56	5746897
2009-08-26	17.66	17.94	17.12	17.42	4610719
2009-08-27	17.28	17.60	17.15	17.44	1919054
2009-08-28	17.60	18.57	17.44	18.12	4994504
2009-08-31	17.84	17.86	17.35	17.68	4393832
2009-09-01	17.60	17.85	16.26	16.43	7418064
2009-09-02	16.36	16.57	15.74	16.28	6039365
2009-09-03	16.55	16.97	16.20	16.39	4560635
2009-09-04	16.40	16.74	16.15	16.74	3373513
2009-09-08	17.12	17.43	15.83	16.07	6281451
2009-09-09	16.16	16.38	15.70	16.18	6530423
2009-09-10	16.17	16.18	15.45	15.94	6416630
2009-09-11	15.74	16.11	15.52	15.89	6617991
2009-09-14	15.73	16.36	15.68	16.36	4541537
2009-09-15	16.30	18.31	16.23	18.12	11308536
2009-09-16	17.85	20.36	17.75	19.31	15279549
2009-09-17	18.50	19.64	18.15	18.27	10546819
2009-09-18	18.40	18.68	17.93	18.40	6114170
2009-09-21	18.24	18.54	17.88	18.20	3315406
2009-09-22	18.37	19.25	18.27	19.07	6023176
2009-09-23	18.56	19.20	18.50	18.64	3964022
2009-09-24	18.78	19.02	17.39	17.75	6455368
2009-09-25	17.67	17.94	17.51	17.78	4135817
2009-09-28	17.90	18.19	17.67	18.19	3617448
2009-09-29	18.50	19.05	18.19	18.19	4453680
2009-09-30	18.23	18.41	17.65	17.97	4414799
2009-10-01	18.10	18.19	16.34	16.38	7246829
2009-10-02	16.11	16.99	16.06	16.68	7521321
2009-10-05	16.63	17.13	16.55	17.13	4420972
2009-10-06	17.37	18.76	17.20	17.36	7873280
2009-10-07	17.58	17.58	16.98	17.34	3187185
2009-10-08	17.53	17.59	17.01	17.14	4937682
2009-10-09	17.15	17.31	16.91	17.27	4425862
2009-10-12	17.11	17.40	16.96	17.00	3740260
2009-10-13	17.20	18.20	17.06	18.02	8859689
2009-10-14	18.17	18.73	17.75	18.65	7084728
2009-10-15	18.50	18.99	18.33	18.82	4154779
2009-10-16	18.44	19.03	17.84	18.17	7092628
2009-10-19	18.23	18.63	17.83	18.33	6857880
2009-10-20	17.03	17.90	16.72	17.23	12417776
2009-10-21	17.07	17.28	16.58	16.73	9061532
2009-10-22	16.67	17.44	16.40	17.38	8972429
2009-10-23	17.34	17.39	16.50	16.82	6489492
2009-10-26	16.76	16.86	15.55	15.65	7435204
2009-10-27	15.68	15.93	15.18	15.29	6759732
2009-10-28	15.30	15.48	14.43	14.57	9067865
2009-10-29	14.80	15.25	14.03	15.08	8074784
2009-10-30	14.94	14.96	13.89	14.16	11257292
2009-11-02	14.23	14.98	13.77	14.05	7102522
2009-11-03	13.91	14.48	13.45	14.40	7286637
2009-11-04	14.47	14.75	13.61	13.65	7744244
2009-11-05	13.75	14.10	13.59	14.05	6675696
2009-11-06	13.80	14.20	13.63	13.83	5064287
2009-11-09	13.97	14.37	13.83	14.35	6647844
2009-11-10	14.32	14.33	13.23	13.26	11547536
2009-11-11	13.15	13.63	12.80	13.24	11389801
2009-11-12	13.23	13.54	12.90	12.94	6322616
2009-11-13	12.99	13.40	12.82	13.11	8489404
2009-11-16	13.28	13.62	13.19	13.38	5352518
2009-11-17	13.26	13.62	13.14	13.46	4428270
2009-11-18	13.45	13.69	13.22	13.32	4207036
2009-11-19	13.20	13.32	12.67	12.74	5224794
2009-11-20	12.69	12.92	12.50	12.55	4030070
2009-11-23	13.70	14.71	13.59	14.12	17847232
2009-11-24	13.96	14.12	13.25	13.35	7795114
2009-11-25	13.37	13.48	12.86	13.08	5196665
2009-11-27	12.70	13.00	12.60	12.62	2384738
2009-11-30	12.68	13.15	12.65	13.15	4937124
2009-12-01	13.32	13.36	12.86	13.16	4941167
2009-12-02	13.20	13.60	13.10	13.34	5005106
2009-12-03	13.49	13.69	12.52	12.59	7296074
2009-12-04	13.02	13.15	12.75	13.06	6114808
2009-12-07	13.03	13.38	13.00	13.26	5229224
2009-12-08	13.30	13.86	13.26	13.74	7955224
2009-12-09	13.71	14.13	13.48	13.98	7559605
2009-12-10	14.03	14.06	13.45	13.52	4811783
2009-12-11	13.54	13.69	13.41	13.59	3494270
2009-12-14	13.69	13.80	13.40	13.76	3949841
2009-12-15	13.50	13.51	12.95	13.05	5639120
2009-12-16	13.10	13.24	12.81	12.91	4555116
2009-12-17	12.76	13.04	12.68	12.70	3631061
2009-12-18	12.80	13.13	12.70	13.12	5719939
2009-12-21	13.15	13.28	12.95	13.21	3090075
2009-12-22	13.21	13.22	13.02	13.22	3029591
2009-12-23	13.19	13.20	12.85	12.92	3833145
2009-12-24	12.97	13.02	12.84	12.90	1145478
2009-12-28	12.91	13.07	12.69	12.76	3281410
2009-12-29	12.69	12.87	12.67	12.75	2129317
2009-12-30	12.70	12.80	12.51	12.80	2799495
2009-12-31	12.73	12.93	12.67	12.83	3239937
2010-01-04	12.93	13.37	12.88	13.33	3974627
2010-01-05	13.28	13.83	13.23	13.80	5606054
2010-01-06	13.67	15.01	13.66	15.00	12615623
2010-01-07	14.97	17.00	14.95	16.68	24717323
2010-01-08	16.19	16.66	15.52	16.41	6903149
2010-01-11	16.47	16.79	16.10	16.51	5534145
2010-01-12	16.38	16.94	15.83	16.05	7341211
2010-01-13	15.95	16.57	15.14	16.35	10367270
2010-01-14	16.36	16.85	16.25	16.71	4677870
2010-01-15	16.78	16.89	16.12	16.26	4889270
2010-01-19	16.25	17.20	16.06	17.11	7057089
2010-01-20	16.91	18.00	16.85	17.92	9979649
2010-01-21	17.95	19.42	17.95	18.36	14224778
2010-01-22	18.07	18.25	17.12	17.66	11290618
2010-01-25	17.96	17.99	16.69	17.92	10474647
2010-01-26	18.96	20.58	18.90	19.08	26334825
2010-01-27	18.88	19.34	18.34	18.94	9314009
2010-01-28	19.53	19.75	18.90	19.34	7067519
2010-01-29	19.57	19.70	18.78	18.97	6963575
2010-02-01	19.17	19.94	19.13	19.92	6913363
2010-02-02	19.98	20.19	19.44	19.91	5880485
2010-02-03	19.77	19.78	18.46	18.62	10281007
2010-02-04	18.09	18.15	17.39	17.49	11389924
2010-02-05	17.63	18.10	17.24	18.00	7966650
2010-02-08	18.03	18.78	17.70	17.99	8066112
2010-02-09	18.30	18.65	17.99	18.21	4784823
2010-02-10	18.26	18.70	18.13	18.52	4127936
2010-02-11	18.41	18.63	18.07	18.17	5180026
2010-02-12	18.01	18.05	17.54	17.85	4888980
2010-02-16	18.10	18.33	17.75	18.26	3532318
2010-02-17	18.49	18.49	17.85	18.05	3948170
2010-02-18	17.87	18.14	17.60	17.72	4435973
2010-02-19	17.67	18.51	17.57	18.44	5704785
2010-02-22	18.55	19.00	18.52	18.87	4692635
2010-02-23	18.56	18.94	18.03	18.18	5477705
2010-02-24	18.20	18.90	18.07	18.67	4770390
2010-02-25	18.32	18.46	18.02	18.44	4482136
2010-02-26	18.46	18.60	18.12	18.54	3528985
2010-03-01	18.70	18.70	18.18	18.30	2452199
2010-03-02	18.80	19.19	18.41	18.64	4703773
2010-03-03	18.73	18.76	18.32	18.40	3343489
2010-03-04	18.37	18.44	18.00	18.08	4441761
2010-03-05	18.25	18.78	18.14	18.74	4540806
2010-03-08	18.91	19.07	18.67	18.93	3084113
2010-03-09	18.74	19.40	18.46	19.26	5626576
2010-03-10	19.50	21.06	19.45	20.49	13858036
2010-03-11	20.68	21.73	20.37	21.43	14078242
2010-03-12	21.68	21.93	20.96	20.99	9107196
2010-03-15	20.94	21.33	20.58	21.24	6415530
2010-03-16	21.46	22.35	21.24	22.22	8524396
2010-03-17	22.18	23.73	22.18	23.19	13527397
2010-03-18	22.79	22.99	22.19	22.73	8474926
2010-03-19	22.68	22.97	22.02	22.11	7798659
2010-03-22	21.75	22.67	21.36	22.61	5981162
2010-03-23	22.59	22.90	22.18	22.82	4373471
2010-03-24	22.73	23.43	22.68	23.06	5177212
2010-03-25	23.34	23.85	22.60	22.64	5195875
2010-03-26	22.78	23.19	21.91	22.23	5999586
2010-03-29	22.54	22.71	21.44	21.75	7127600
2010-03-30	21.80	21.98	21.57	21.66	3950723
2010-03-31	21.43	22.08	21.41	21.84	4617792
2010-04-01	22.03	22.18	21.61	21.88	3233841
2010-04-05	22.50	23.26	22.24	23.21	6555359
2010-04-06	23.14	24.65	23.02	24.27	8533735
2010-04-07	24.32	24.75	23.34	23.75	7203777
2010-04-08	23.77	24.16	23.26	23.96	4002661
2010-04-09	24.17	24.35	23.71	23.93	3588872
2010-04-12	23.93	24.92	23.67	24.90	7497023
2010-04-13	24.75	24.85	24.26	24.57	9121824
2010-04-14	24.95	26.68	24.75	26.36	12528823
2010-04-15	27.06	27.11	25.79	26.14	10153534
2010-04-16	26.05	26.33	24.38	25.53	8802858
2010-04-19	25.27	25.84	24.66	25.43	8447163
2010-04-20	25.78	27.60	25.28	27.42	13660152
2010-04-21	27.56	30.00	27.46	28.87	15578464
2010-04-22	28.68	29.75	28.15	29.60	6777329
2010-04-23	29.52	30.15	29.25	30.00	5047926
2010-04-26	30.14	30.29	28.62	28.78	6694676
2010-04-27	28.58	29.25	27.30	27.75	7658381
2010-04-28	28.17	28.55	27.44	27.66	6249128
2010-04-29	27.89	29.10	27.89	28.86	3457012
2010-04-30	28.99	29.52	28.63	28.73	4647883
2010-05-03	28.99	29.44	28.35	29.00	4370583
2010-05-04	28.43	28.88	27.50	27.77	5271781
2010-05-05	27.34	28.67	26.65	27.86	7580609
2010-05-06	27.67	28.28	25.07	26.44	10678574
2010-05-07	26.36	26.77	24.56	25.57	9586529
2010-05-10	28.09	29.10	27.04	27.83	9157675
2010-05-11	27.32	28.65	27.15	27.74	5754128
2010-05-12	28.11	28.91	28.03	28.88	4733892
2010-05-13	28.69	29.25	28.41	28.50	3825778
2010-05-14	28.10	28.14	26.58	27.33	5317180
2010-05-17	27.15	27.55	26.20	27.30	4942895
2010-05-18	27.58	27.90	25.62	26.08	5744219
2010-05-19	25.31	26.25	24.42	24.42	14161498
2010-05-20	23.00	23.70	22.66	22.79	14945751
2010-05-21	22.25	23.95	22.10	23.80	9200850
2010-05-24	24.10	24.11	22.91	22.91	6236681
2010-05-25	22.00	23.24	21.67	23.11	7387694
2010-05-26	23.88	24.47	23.73	23.96	11869947
2010-05-27	24.61	24.95	24.15	24.86	7075335
2010-05-28	24.71	24.81	23.72	23.95	4970945
2010-06-01	23.50	24.07	23.05	23.15	5416795
2010-06-02	23.30	23.78	22.95	23.78	4896449
2010-06-03	23.80	24.19	23.15	23.56	4588515
2010-06-04	22.88	23.29	22.21	22.35	7180680
2010-06-07	22.50	22.58	21.42	21.48	6047894
2010-06-08	21.54	22.61	21.22	22.52	9583296
2010-06-09	22.80	23.10	22.13	22.79	9800224
2010-06-10	23.30	23.57	22.84	23.56	6676661
2010-06-11	23.17	23.76	22.73	23.68	5963072
2010-06-14	23.90	24.30	23.27	23.40	5238536
2010-06-15	23.59	24.32	23.38	24.24	5017010
2010-06-16	24.00	24.41	23.90	24.17	4823785
2010-06-17	24.18	24.27	23.27	23.67	4756141
2010-06-18	23.83	24.00	23.35	23.98	8289560
2010-06-21	24.36	24.69	23.72	23.91	4529900
2010-06-22	23.91	24.30	23.61	23.63	3613489
2010-06-23	23.74	24.06	23.11	23.35	2948993
2010-06-24	23.06	23.49	22.73	22.95	2780342
2010-06-25	23.16	24.02	22.89	23.82	4542709
2010-06-28	23.87	24.01	23.28	23.55	3880755
2010-06-29	23.11	23.30	21.80	21.94	6643048
2010-06-30	21.90	22.69	21.44	21.57	3808831
2010-07-01	21.43	22.09	20.42	21.73	6467608
2010-07-02	21.91	22.06	20.56	20.75	5196523
2010-07-06	21.12	21.44	20.62	20.88	3338548
2010-07-07	21.07	22.38	20.93	22.31	4228554
2010-07-08	22.66	22.89	21.89	22.38	3301824
2010-07-09	22.36	23.38	22.19	23.25	3094409
2010-07-12	23.17	23.49	22.77	23.18	2338039
2010-07-13	23.52	24.39	23.52	24.20	4079831
2010-07-14	23.72	23.92	23.07	23.33	4756803
2010-07-15	23.47	23.47	22.48	23.15	3536228
2010-07-16	22.84	22.89	21.50	21.69	5927245
2010-07-19	21.75	22.02	21.01	21.42	6259660
2010-07-20	19.93	20.47	19.29	19.51	19269051
2010-07-21	19.86	20.17	19.30	19.42	9420364
2010-07-22	19.84	20.40	19.77	20.17	5825096
2010-07-23	20.01	20.68	19.67	20.55	4382088
2010-07-26	20.65	21.40	20.41	21.34	3577520
2010-07-27	21.61	22.09	21.12	21.42	4121470
2010-07-28	21.39	21.67	21.10	21.26	4201199
2010-07-29	21.72	22.39	21.64	22.05	8271289
2010-07-30	21.67	22.28	21.65	22.19	4743519
2010-08-02	22.57	22.91	22.31	22.89	3144156
2010-08-03	22.92	23.19	22.52	22.61	3378939
2010-08-04	22.84	23.05	22.40	22.62	2505919
2010-08-05	22.45	22.53	21.96	22.11	2245239
2010-08-06	21.81	21.97	21.01	21.64	3954421
2010-08-09	21.72	21.96	21.48	21.84	2102463
2010-08-10	21.45	21.72	21.07	21.46	3254139
2010-08-11	21.05	21.12	20.12	20.12	4927976
2010-08-12	19.84	20.46	19.66	20.19	3941116
2010-08-13	20.15	20.43	19.84	19.89	2519378
2010-08-16	19.78	19.96	19.60	19.95	2591425
2010-08-17	20.16	20.47	19.83	20.31	3171705
2010-08-18	20.09	20.30	19.87	19.99	3816730
2010-08-19	19.80	20.00	19.13	19.35	4593529
2010-08-20	19.22	19.27	18.81	19.14	3722552
2010-08-23	19.20	19.33	18.76	18.82	2801592
2010-08-24	18.55	18.70	18.21	18.32	3979197
2010-08-25	18.21	18.37	17.91	18.27	4133752
2010-08-26	18.46	18.68	18.01	18.14	3356623
2010-08-27	18.24	18.73	18.05	18.71	3161881
2010-08-30	18.52	18.57	18.15	18.24	3601790
2010-08-31	18.11	18.70	18.06	18.42	3945619
2010-09-01	18.81	19.28	18.54	19.27	4879136
2010-09-02	19.36	19.74	19.23	19.71	2557298
2010-09-03	20.00	20.43	19.76	20.33	3613237
2010-09-07	20.17	20.17	19.46	19.54	2680948
2010-09-08	19.66	20.10	19.64	19.79	2341723
2010-09-09	20.36	20.69	19.79	20.31	2814107
2010-09-10	20.25	20.42	19.80	19.84	2837820
2010-09-13	20.59	21.40	20.44	21.31	6837460
2010-09-14	21.20	21.22	20.78	20.84	4031995
2010-09-15	20.62	21.20	20.43	20.94	2976129
2010-09-16	20.81	20.92	20.57	20.86	2747567
2010-09-17	21.01	22.12	20.76	21.45	8646150
2010-09-20	21.56	22.21	21.28	22.00	4633664
2010-09-21	22.09	22.20	21.55	21.58	3513165
2010-09-22	21.25	21.40	20.55	20.62	5875884
2010-09-23	20.28	20.94	20.02	20.10	4951453
2010-09-24	20.48	20.91	20.45	20.89	3193967
2010-09-27	20.95	20.99	20.66	20.68	2596398
2010-09-28	20.67	20.71	20.22	20.67	4032118
2010-09-29	20.49	21.11	20.38	21.06	3305513
2010-09-30	21.21	21.74	21.07	21.36	4158530
2010-10-01	21.65	21.75	20.98	21.21	2840619
2010-10-04	21.07	21.47	21.00	21.14	2626615
2010-10-05	21.42	22.27	21.23	21.91	3971697
2010-10-06	21.93	22.22	21.84	21.95	3706407
2010-10-07	22.02	22.21	21.59	21.76	2012898
2010-10-08	21.76	21.98	21.67	21.89	2536792
2010-10-11	21.89	22.00	21.67	21.80	1742531
2010-10-12	21.74	22.24	21.45	22.12	2846369
2010-10-13	22.38	22.55	21.80	21.82	3649057
2010-10-14	21.71	21.74	20.91	21.36	3969717
2010-10-15	21.53	21.64	20.57	20.72	4911662
2010-10-18	20.68	21.57	20.55	21.35	5207749
2010-10-19	21.18	22.70	20.96	21.86	9328178
2010-10-20	21.89	21.90	21.42	21.79	5476160
2010-10-21	21.90	22.14	21.33	21.55	4307529
2010-10-22	21.59	21.86	21.36	21.69	2851115
2010-10-25	21.91	21.95	21.26	21.37	2716863
2010-10-26	21.34	21.60	21.20	21.43	2085128
2010-10-27	21.22	21.64	21.19	21.31	1904032
2010-10-28	21.50	21.58	20.81	21.09	2454026
2010-10-29	21.11	21.14	20.66	20.75	2837868
2010-11-01	20.82	20.92	19.93	20.46	3600292
2010-11-02	20.70	20.88	20.08	20.20	4062505
2010-11-03	20.20	20.79	20.12	20.76	3652539
2010-11-04	20.91	21.60	20.80	21.37	4135699
2010-11-05	21.37	22.66	21.20	22.03	5277938
2010-11-08	21.89	22.25	21.54	21.86	2424123
2010-11-09	21.87	22.15	21.27	21.35	3461711
2010-11-10	21.50	22.09	21.26	22.00	3209621
2010-11-11	21.89	22.20	21.68	21.92	1760060
2010-11-12	21.77	21.82	21.10	21.36	2262915
2010-11-15	21.40	22.09	21.17	21.64	2519431
2010-11-16	21.49	21.63	20.68	20.97	3410542
2010-11-17	21.06	21.24	20.58	20.72	3450989
2010-11-18	20.98	21.25	20.58	20.69	3104846
2010-11-19	20.50	20.72	20.29	20.50	3095660
2010-11-22	20.40	20.46	19.83	20.03	3014512
2010-11-23	19.76	19.98	19.42	19.55	4293763
2010-11-24	19.64	19.71	19.13	19.45	3693334
2010-11-26	19.34	19.58	19.25	19.50	1491888
2010-11-29	19.28	19.54	19.10	19.25	4056434
2010-11-30	19.06	19.60	18.84	19.45	7011019
2010-12-01	19.75	19.93	19.43	19.87	4344908
2010-12-02	19.89	21.11	19.89	21.09	5905097
2010-12-03	20.99	21.38	20.67	21.29	3348812
2010-12-06	21.14	21.49	20.96	21.39	2815138
2010-12-07	21.65	21.88	21.15	21.28	3504410
2010-12-08	21.26	22.62	21.26	22.45	6678020
2010-12-09	22.65	23.46	22.55	23.15	6774504
2010-12-10	23.08	23.53	22.84	23.36	3768177
2010-12-13	23.25	23.25	22.70	22.84	3766793
2010-12-14	22.96	23.20	22.65	22.69	3133398
2010-12-15	22.61	22.87	22.08	22.15	4209214
2010-12-16	22.18	22.63	21.75	22.32	4707505
2010-12-17	22.78	22.92	22.27	22.27	6058427
2010-12-20	22.32	22.64	22.28	22.55	3549790
2010-12-21	22.67	23.05	22.55	23.02	3250743
2010-12-22	23.08	24.10	23.08	23.68	5197076
2010-12-23	23.68	23.99	23.59	23.74	3038606
2010-12-27	23.61	24.30	23.48	24.10	2567667
2010-12-28	24.24	24.57	24.19	24.46	2670726
2010-12-29	24.58	24.58	24.15	24.27	1761682
2010-12-30	24.01	24.36	24.01	24.27	1260535
2010-12-31	24.25	24.47	24.17	24.23	1342323
2011-01-03	24.74	25.48	24.70	25.17	4761415
2011-01-04	25.25	25.38	24.36	24.76	3995105
2011-01-05	24.31	24.96	24.21	24.90	4701379
2011-01-06	24.83	25.14	24.61	24.83	4421950
2011-01-07	24.89	25.06	24.13	24.57	5059358
2011-01-10	24.42	24.48	23.97	24.13	2972125
2011-01-11	24.36	24.80	24.11	24.31	2095316
2011-01-12	23.88	24.39	23.80	24.02	4363850
2011-01-13	24.02	24.29	23.65	23.80	3558025
2011-01-14	23.75	24.59	23.72	24.59	3528691
2011-01-18	24.49	24.52	24.05	24.38	2611686
2011-01-19	24.14	24.40	23.82	23.93	3514731
2011-01-20	23.90	23.92	23.33	23.74	2896587
2011-01-21	24.20	24.60	23.90	24.31	5050317
2011-01-24	24.23	24.43	23.55	23.75	3908328
2011-01-25	24.00	24.62	22.94	23.54	7840428
2011-01-26	23.55	23.59	22.81	23.29	4218589
2011-01-27	23.29	23.88	23.04	23.76	4145273
2011-01-28	23.79	24.14	23.42	23.43	4340661
2011-01-31	23.69	23.91	23.38	23.58	2883040
2011-02-01	23.86	24.39	23.70	24.31	4862373
2011-02-02	24.16	24.34	23.97	24.22	2531693
2011-02-03	24.10	24.34	23.99	24.21	2569282
2011-02-04	24.19	24.66	24.11	24.60	2764489
2011-02-07	24.73	25.45	24.67	25.28	4151699
2011-02-08	25.28	25.55	25.04	25.40	2769863
2011-02-09	25.32	25.60	25.02	25.28	3704325
2011-02-10	25.00	25.30	24.53	24.61	3747121
2011-02-11	24.53	25.22	23.78	24.96	6143652
2011-02-14	24.97	25.10	24.68	24.71	3655939
2011-02-15	24.63	24.95	24.55	24.60	2587694
2011-02-16	24.73	24.85	24.38	24.63	3133421
2011-02-17	24.45	24.57	24.28	24.54	2067438
2011-02-18	24.54	24.65	24.08	24.10	3926155
2011-02-22	23.99	24.02	23.04	23.09	4637040
2011-02-23	23.44	23.78	22.96	23.25	4569325
2011-02-24	23.30	23.37	22.90	23.08	4394633
2011-02-25	23.26	23.57	23.09	23.48	3002137
2011-02-28	23.57	23.64	23.20	23.36	2076730
2011-03-01	23.44	23.55	22.82	22.83	3542753
2011-03-02	22.77	23.17	22.59	22.61	3252326
2011-03-03	22.87	23.12	22.68	22.84	2764211
2011-03-04	22.81	22.84	22.27	22.69	3362315
2011-03-07	22.72	22.92	22.37	22.49	2945365
2011-03-08	22.58	23.40	22.54	23.14	3220929
2011-03-09	23.46	23.66	23.06	23.37	4352629
2011-03-10	23.07	23.17	22.71	22.93	3578160
2011-03-11	22.84	23.47	22.82	23.35	3494505
2011-03-14	23.12	23.43	22.84	23.10	2587280
2011-03-15	22.50	22.77	22.37	22.74	4546753
2011-03-16	22.70	22.81	22.08	22.27	3923281
2011-03-17	22.77	22.79	22.28	22.53	2149569
2011-03-18	22.92	23.25	22.67	22.83	5632983
2011-03-21	23.06	23.22	22.91	23.03	3082900
2011-03-22	23.58	23.73	23.16	23.40	3781993
2011-03-23	23.27	23.27	22.68	22.82	3625646
2011-03-24	22.91	23.07	22.55	23.07	2253608
2011-03-25	23.09	23.47	22.94	23.23	1567092
2011-03-28	23.27	23.37	22.75	22.77	4086155
2011-03-29	22.77	22.97	22.65	22.97	2742583
2011-03-30	23.00	23.33	22.88	23.13	1825953
2011-03-31	22.97	23.17	22.90	23.06	1792952
2011-04-01	23.27	23.66	23.22	23.52	1871854
2011-04-04	23.54	24.05	23.47	23.95	3294515
2011-04-05	24.35	24.35	24.03	24.28	3833403
2011-04-06	24.33	24.65	24.17	24.60	2293561
2011-04-07	24.60	24.66	24.20	24.31	2547388
2011-04-08	24.37	24.49	24.09	24.22	2946087
2011-04-11	24.32	24.35	24.13	24.16	3228561
2011-04-12	24.13	24.35	24.02	24.24	1944207
2011-04-13	24.49	24.53	23.70	23.76	3066943
2011-04-14	23.70	23.79	23.27	23.44	2330456
2011-04-15	23.54	23.64	23.07	23.19	3011841
2011-04-18	22.99	23.31	22.84	22.96	4253001
2011-04-19	24.54	24.92	23.82	23.85	12399947
2011-04-20	24.10	24.10	23.34	23.47	3989240
2011-04-21	23.57	23.78	23.29	23.66	2369555
2011-04-25	23.81	24.20	23.76	24.02	2058324
2011-04-26	24.10	24.45	23.94	24.38	3138745
2011-04-27	24.40	24.59	24.19	24.44	2520497
2011-04-28	24.41	24.60	24.21	24.56	2206787
2011-04-29	24.60	24.60	24.29	24.44	1844318
2011-05-02	24.60	24.63	24.29	24.34	1708829
2011-05-03	24.30	24.70	24.15	24.44	2924307
2011-05-04	24.39	24.45	24.09	24.35	2142410
2011-05-05	24.15	24.33	23.77	23.94	2932626
2011-05-06	24.23	24.27	23.77	23.82	2083594
2011-05-09	23.73	24.02	23.48	23.80	2439063
2011-05-10	23.86	24.34	23.73	24.18	2535045
2011-05-11	24.18	24.36	23.96	24.05	2081227
2011-05-12	24.00	24.10	23.45	23.59	2640993
2011-05-13	23.57	23.64	23.11	23.12	3349687
2011-05-16	23.12	23.48	23.01	23.15	2384585
2011-05-17	23.11	23.67	23.05	23.65	2436134
2011-05-18	23.65	23.99	23.45	23.78	2130622
2011-05-19	23.85	23.91	23.65	23.73	2161299
2011-05-20	23.71	23.73	23.26	23.31	2067278
2011-05-23	23.04	23.30	23.01	23.05	2081841
2011-05-24	23.09	23.31	22.86	23.17	2542719
2011-05-25	23.03	23.28	22.89	23.11	2187031
2011-05-26	23.03	23.24	22.74	23.15	2485537
2011-05-27	23.18	23.77	23.18	23.71	1542074
2011-05-31	23.89	23.98	23.56	23.83	1950116
2011-06-01	23.72	23.72	22.92	22.97	3626338
2011-06-02	23.00	23.15	22.71	23.06	2060496
2011-06-03	22.72	23.39	22.66	22.89	2099023
2011-06-06	22.79	22.80	22.05	22.16	4166185
2011-06-07	22.28	22.42	21.77	21.78	4793376
2011-06-08	21.76	22.18	21.71	22.02	3626595
2011-06-09	22.06	22.28	21.81	22.19	2202470
2011-06-10	22.06	22.22	21.36	22.03	3893008
2011-06-13	22.14	22.33	21.96	22.24	2144053
2011-06-14	22.70	22.84	22.42	22.57	2097948
2011-06-15	22.35	22.48	22.17	22.35	2681926
2011-06-16	22.31	22.60	22.10	22.39	2800010
2011-06-17	22.67	23.25	22.66	23.14	3769364
2011-06-20	23.02	23.21	22.82	23.16	1593839
2011-06-21	23.25	23.61	23.06	23.34	2394738
2011-06-22	23.22	23.44	22.96	23.01	1719906
2011-06-23	22.70	22.84	22.38	22.72	2314860
2011-06-24	22.70	22.84	22.35	22.39	2280326
2011-06-27	22.41	22.96	22.36	22.76	1956910
2011-06-28	22.80	23.15	22.72	23.09	2066680
2011-06-29	23.30	24.16	23.10	24.09	5329629
2011-06-30	24.08	24.16	23.90	24.01	3185485
2011-07-01	24.01	24.49	23.89	24.42	2855175
2011-07-05	24.32	24.46	23.91	24.10	2145096
2011-07-06	24.02	24.18	23.83	24.04	2049877
2011-07-07	24.29	24.71	24.24	24.48	1864879
2011-07-08	24.36	24.59	24.09	24.42	2738857
2011-07-11	24.07	24.14	23.66	23.71	1934927
2011-07-12	23.72	24.39	23.72	23.77	3269194
2011-07-13	23.94	24.35	23.78	23.81	3129429
2011-07-14	23.94	24.03	22.77	22.97	6470748
2011-07-15	23.06	23.24	22.68	23.17	3406594
2011-07-18	23.16	23.22	22.52	22.79	5230508
2011-07-19	22.56	22.81	21.67	22.64	8530497
2011-07-20	22.84	23.21	22.51	23.01	4313230
2011-07-21	23.22	23.59	23.10	23.41	3861626
2011-07-22	23.34	23.50	22.96	23.44	2206006
2011-07-25	23.25	23.51	23.05	23.40	2051084
2011-07-26	23.35	23.43	22.87	22.93	2490265
2011-07-27	22.71	22.82	22.10	22.16	3977530
2011-07-28	22.28	22.46	22.05	22.08	2843575
2011-07-29	21.86	22.16	21.68	21.90	3173924
2011-08-01	22.15	22.25	21.43	21.82	2996422
2011-08-02	21.83	21.88	20.78	20.84	4367970
2011-08-03	20.85	21.09	20.23	20.90	4444483
2011-08-04	20.60	20.68	19.39	19.40	5092375
2011-08-05	19.52	19.84	18.90	19.13	6809685
2011-08-08	18.57	19.11	16.85	17.33	10699317
2011-08-09	17.78	18.21	17.10	18.02	8816231
2011-08-10	17.45	17.57	16.04	16.06	11264878
2011-08-11	16.25	17.32	16.22	17.06	5076732
2011-08-12	17.31	17.85	16.38	16.49	5399357
2011-08-15	16.80	17.38	16.80	17.36	3226741
2011-08-16	17.31	17.33	16.62	16.88	4660488
2011-08-17	16.96	17.32	16.79	17.03	3141138
2011-08-18	16.50	16.55	15.59	15.75	4992413
2011-08-19	15.52	15.99	15.08	15.10	3897612
2011-08-22	15.42	15.60	14.98	15.04	3819337
2011-08-23	15.18	15.68	14.82	15.68	4337035
2011-08-24	15.60	16.33	15.56	16.32	2894703
2011-08-25	16.98	17.52	15.61	15.89	4254598
2011-08-26	15.72	16.40	15.43	16.25	3457711
2011-08-29	16.54	17.26	16.49	17.26	2830456
2011-08-30	17.11	17.32	16.63	17.19	3968341
2011-08-31	17.28	17.60	17.17	17.44	3141943
2011-09-01	17.35	17.53	16.58	16.67	3462527
2011-09-02	16.28	16.56	16.02	16.18	3872806
2011-09-06	15.40	16.00	15.36	15.99	4016941
2011-09-07	16.25	17.11	16.17	16.93	2958461
2011-09-08	16.71	17.01	16.45	16.65	4106063
2011-09-09	16.37	16.69	16.06	16.13	4679259
2011-09-12	15.51	16.59	15.50	16.39	3611531
2011-09-13	16.45	16.95	16.29	16.59	2994565
2011-09-14	16.73	17.18	16.23	16.91	3043314
2011-09-15	17.13	17.47	16.81	17.47	2875607
2011-09-16	17.48	17.49	16.76	17.32	3785790
2011-09-19	16.98	17.17	16.25	16.40	3245853
2011-09-20	16.51	16.73	16.33	16.38	2381995
2011-09-21	16.36	16.41	15.27	15.36	4013290
2011-09-22	14.93	15.08	14.45	14.74	5435651
2011-09-23	14.68	15.17	14.59	14.83	3410538
2011-09-26	15.02	15.82	14.94	15.81	3418224
2011-09-27	16.17	16.44	15.45	15.63	4258154
2011-09-28	15.67	15.67	14.74	14.75	4135866
2011-09-29	15.16	15.44	14.64	15.05	4218026
2011-09-30	14.77	14.84	14.07	14.08	5401587
2011-10-03	14.29	14.75	13.68	13.68	5276959
2011-10-04	13.53	14.75	13.18	14.74	5529696
2011-10-05	14.63	14.88	14.22	14.79	3825203
2011-10-06	14.73	15.90	14.39	15.88	6004116
2011-10-07	15.95	15.95	14.98	15.43	5844183
2011-10-10	15.73	16.16	15.68	16.15	3494720
2011-10-11	15.97	16.72	15.78	16.64	4539240
2011-10-12	16.83	17.85	16.76	17.39	5089080
2011-10-13	17.18	17.18	16.14	16.84	4057123
2011-10-14	17.19	17.26	16.30	16.71	3730636
2011-10-17	16.59	16.59	15.83	15.89	2624866
2011-10-18	16.01	17.13	15.95	17.00	4534924
2011-10-19	16.93	17.33	16.39	16.42	5596199
2011-10-20	16.43	16.79	16.06	16.59	4470632
2011-10-21	16.75	17.18	16.37	16.98	7178355
2011-10-24	17.00	18.06	16.94	17.98	5117461
2011-10-25	17.46	17.46	16.50	16.72	5328288
2011-10-26	16.97	17.21	16.41	16.92	5968968
2011-10-27	17.80	18.51	17.53	18.29	7125124
2011-10-28	18.24	18.33	17.75	18.24	3293408
2011-10-31	17.95	17.99	17.36	17.36	4663839
2011-11-01	16.69	17.19	16.28	16.67	5494511
2011-11-02	17.07	17.37	16.85	17.05	3329842
2011-11-03	17.31	17.57	16.69	17.41	4197082
2011-11-04	17.13	17.26	16.79	17.06	3043611
2011-11-07	17.01	17.25	16.73	17.18	2067326
2011-11-08	17.27	17.62	17.01	17.55	2279713
2011-11-09	16.94	17.09	16.37	16.42	3150115
2011-11-10	16.68	16.87	16.15	16.27	3648323
2011-11-11	16.61	17.12	16.59	16.83	2484669
2011-11-14	16.71	16.90	16.26	16.41	2792441
2011-11-15	16.36	16.78	16.17	16.72	2575489
2011-11-16	16.48	17.40	16.30	16.65	5042687
2011-11-17	16.72	16.84	16.09	16.19	3823492
2011-11-18	16.38	16.43	15.99	16.26	3200708
2011-11-21	15.79	15.96	15.46	15.74	3837064
2011-11-22	15.60	15.72	15.13	15.34	4164008
2011-11-23	15.13	15.17	14.70	14.70	3019547
2011-11-25	14.67	15.04	14.63	14.74	745560
2011-11-28	15.30	15.39	14.84	15.08	2248791
2011-11-29	14.91	15.21	14.65	15.00	2982157
2011-11-30	15.70	16.13	15.43	16.09	4256304
2011-12-01	16.04	16.09	15.56	15.90	2254690
2011-12-02	16.00	16.52	15.98	16.21	2705256
2011-12-05	16.61	16.99	16.49	16.84	3461645
2011-12-06	16.78	16.78	16.29	16.32	4611688
2011-12-07	16.20	16.26	15.80	15.98	6446909
2011-12-08	15.88	15.90	15.21	15.25	4590910
2011-12-09	15.40	15.82	15.33	15.50	4018619
2011-12-12	15.27	15.33	14.97	15.25	3274318
2011-12-13	15.40	15.51	14.92	15.04	4214034
2011-12-14	14.94	15.25	14.81	14.88	4256732
2011-12-15	14.97	15.10	14.64	14.91	5387999
2011-12-16	15.02	15.42	14.94	15.07	6098039
2011-12-19	15.10	15.25	14.52	14.63	3115792
2011-12-20	14.98	15.51	14.92	15.35	3668495
2011-12-21	15.34	15.63	15.15	15.61	2308783
2011-12-22	15.70	16.28	15.60	16.15	2455483
2011-12-23	16.26	16.44	16.00	16.33	1599888
2011-12-27	16.36	16.53	16.20	16.40	1903407
2011-12-28	16.40	16.44	16.02	16.09	2236861
2011-12-29	16.13	16.53	16.13	16.48	1573145
2011-12-30	16.43	16.43	16.26	16.28	1108393
2012-01-03	16.66	17.35	16.60	16.77	3442524
2012-01-04	16.68	17.23	16.55	17.14	3478773
2012-01-05	17.02	17.88	16.86	17.62	4965599
2012-01-06	17.68	17.78	17.23	17.64	2994788
2012-01-09	17.70	17.97	17.66	17.88	2078849
2012-01-10	18.19	18.41	18.01	18.17	3420467
2012-01-11	18.15	18.51	17.92	18.50	3112506
2012-01-12	18.50	18.68	18.13	18.65	3832181
2012-01-13	18.36	18.56	18.05	18.50	2305160
2012-01-17	18.65	18.85	18.30	18.40	2545508
2012-01-18	18.35	18.99	18.14	18.79	3065751
2012-01-19	18.99	19.00	18.56	18.70	3132865
2012-01-20	18.64	18.90	18.48	18.85	3026093
2012-01-23	18.85	19.02	18.46	18.55	3341667
2012-01-24	17.10	17.55	16.70	17.15	10054225
2012-01-25	17.07	17.66	17.00	17.52	5206433
2012-01-26	17.62	17.69	16.40	16.58	8956909
2012-01-27	16.47	16.98	16.40	16.89	3132469
2012-01-30	16.72	16.85	16.51	16.71	3272894
2012-01-31	16.85	16.94	16.60	16.83	3515243
2012-02-01	16.99	17.21	16.93	17.02	4672668
2012-02-02	17.08	17.38	16.80	17.31	3641662
2012-02-03	17.60	18.14	17.50	18.03	6615916
2012-02-06	17.95	18.20	17.88	18.07	2834647
2012-02-07	18.06	18.47	17.93	18.35	3612216
2012-02-08	18.32	18.66	18.26	18.57	2794511
2012-02-09	18.65	18.78	18.36	18.51	3237814
2012-02-10	18.22	18.45	18.07	18.37	2350878
2012-02-13	18.60	18.72	18.39	18.55	2250796
2012-02-14	18.42	18.49	18.19	18.42	3026756
2012-02-15	18.47	18.80	18.45	18.51	3400935
2012-02-16	18.52	19.32	18.46	19.16	4198293
2012-02-17	19.29	20.11	19.23	19.86	7882129
2012-02-21	19.98	19.98	19.35	19.50	3891225
2012-02-22	19.49	19.53	18.67	18.79	3669056
2012-02-23	18.83	19.05	18.68	18.91	2279160
2012-02-24	18.94	19.07	18.80	19.00	2429916
2012-02-27	18.77	19.12	18.70	19.07	2950672
2012-02-28	19.11	19.46	18.84	19.22	2718023
2012-02-29	19.25	19.52	18.87	19.00	2668413
2012-03-01	19.08	19.35	18.88	18.99	2653667
2012-03-02	18.95	19.00	18.74	18.86	1784732
2012-03-05	18.75	18.88	18.37	18.55	2163802
2012-03-06	18.35	18.35	17.75	17.95	2749935
2012-03-07	18.34	18.65	18.23	18.33	3438648
2012-03-08	18.52	18.73	18.34	18.69	2155975
2012-03-09	18.74	19.20	18.58	18.99	2661071
2012-03-12	18.98	19.06	18.59	18.71	2112457
2012-03-13	18.91	19.79	18.86	19.53	6151384
2012-03-14	21.02	21.82	20.50	21.58	13116950
2012-03-15	21.67	22.49	21.51	22.13	5510053
2012-03-16	22.37	22.61	22.09	22.28	4364071
2012-03-19	22.26	22.81	22.19	22.64	3128393
2012-03-20	22.05	22.40	21.76	22.20	4703214
2012-03-21	22.19	22.46	21.87	22.07	3072747
2012-03-22	21.88	21.93	21.39	21.48	3656635
2012-03-23	21.44	21.79	21.08	21.73	3582247
2012-03-26	22.03	22.15	21.77	21.97	3153753
2012-03-27	21.97	22.09	21.64	21.66	3069605
2012-03-28	21.68	22.01	21.47	21.80	3447775
2012-03-29	21.59	21.75	21.17	21.65	2425846
2012-03-30	21.73	21.89	21.21	21.46	2160387
2012-04-02	21.39	21.55	20.99	21.43	2865954
2012-04-03	21.35	21.52	21.07	21.51	3752655
2012-04-04	21.21	21.42	20.87	21.08	3957067
2012-04-05	21.04	21.27	20.91	21.08	2590770
2012-04-09	20.62	20.77	20.43	20.60	2467254
2012-04-10	20.58	20.71	19.88	20.28	4768010
2012-04-11	20.51	20.99	20.38	20.84	3213842
2012-04-12	20.97	21.24	20.80	21.14	1838137
2012-04-13	20.96	21.07	20.42	20.53	4488759
2012-04-16	20.70	21.04	20.49	20.80	2614566
2012-04-17	21.00	21.45	20.93	21.17	3062975
2012-04-18	20.99	21.45	20.98	21.17	2806342
2012-04-19	21.22	21.37	20.80	20.93	3742507
2012-04-20	21.12	21.21	20.50	20.54	3290417
2012-04-23	20.27	20.91	20.15	20.81	3588678
2012-04-24	19.56	20.24	19.51	20.06	8099811
2012-04-25	20.26	20.27	19.91	20.19	4765871
2012-04-26	20.13	20.55	20.00	20.42	3505372
2012-04-27	20.59	20.72	20.28	20.65	2119484
2012-04-30	20.66	20.73	20.27	20.39	2439597
2012-05-01	20.31	21.01	20.24	20.66	3116462
2012-05-02	20.49	20.63	20.25	20.40	2111671
2012-05-03	20.43	20.58	19.90	20.04	2650828
2012-05-04	19.97	19.97	19.50	19.77	3111564
2012-05-07	19.68	20.19	19.65	20.09	2172878
2012-05-08	19.97	20.14	19.79	20.09	2367035
2012-05-09	19.83	19.89	19.41	19.80	2487078
2012-05-10	20.00	20.22	19.84	19.89	1596856
2012-05-11	19.78	20.17	19.44	20.12	2438724
2012-05-14	19.76	20.01	19.44	19.49	2912048
2012-05-15	19.48	19.62	18.97	19.08	3290183
2012-05-16	19.17	19.39	18.81	18.81	2219232
2012-05-17	18.88	18.88	18.43	18.43	2925871
2012-05-18	18.47	18.74	18.19	18.27	2055688
2012-05-21	18.29	18.83	18.07	18.59	1830390
2012-05-22	18.56	19.03	18.54	18.76	2454475
2012-05-23	18.51	19.17	18.42	19.12	3166209
2012-05-24	19.13	19.16	18.57	18.80	3587424
2012-05-25	18.82	19.09	18.73	18.87	1818738
2012-05-29	19.00	19.21	18.84	19.19	2047097
2012-05-30	18.89	18.95	18.53	18.74	2287215
2012-05-31	18.72	19.30	18.48	19.03	3228590
2012-06-01	18.61	18.65	17.98	18.22	4400223
2012-06-04	17.91	18.27	17.49	17.61	4269008
2012-06-05	17.93	18.18	17.70	17.81	4485467
2012-06-06	18.03	18.40	17.91	18.35	3703295
2012-06-07	18.61	18.82	18.22	18.31	2626596
2012-06-08	18.23	18.46	17.90	18.40	2227979
2012-06-11	18.59	18.66	17.68	17.72	2794004
2012-06-12	17.78	18.07	17.45	18.07	2418046
2012-06-13	17.93	18.29	17.78	17.91	1932130
2012-06-14	17.94	18.40	17.88	18.36	2060167
2012-06-15	18.34	18.78	18.22	18.70	3040130
2012-06-18	18.57	18.89	18.42	18.84	2432745
2012-06-19	19.01	19.60	19.00	19.47	4117742
2012-06-20	19.42	19.90	19.40	19.62	4030689
2012-06-21	19.65	19.80	18.94	18.98	2044485
2012-06-22	19.10	19.25	19.02	19.13	1872598
2012-06-25	18.86	18.86	18.33	18.45	2572070
2012-06-26	18.45	18.94	18.35	18.79	2933045
2012-06-27	18.85	19.23	18.65	19.20	1707949
2012-06-28	19.02	19.08	18.55	18.99	2709624
2012-06-29	19.41	19.48	19.22	19.42	2321772
2012-07-02	19.52	19.67	19.13	19.63	2243460
2012-07-03	19.63	19.82	19.54	19.70	829176
2012-07-05	19.68	19.68	19.36	19.42	1911316
2012-07-06	19.21	19.48	19.01	19.39	1744670
2012-07-09	19.37	19.45	19.00	19.10	1999915
2012-07-10	19.31	19.42	18.64	18.78	2668133
2012-07-11	18.76	19.00	18.59	18.93	3311215
2012-07-12	18.79	18.82	18.49	18.64	2024672
2012-07-13	18.67	19.09	18.66	19.02	2092152
2012-07-16	18.98	19.28	18.90	19.05	1507809
2012-07-17	19.23	19.48	18.89	19.43	1806475
2012-07-18	19.39	19.63	19.22	19.45	2881391
2012-07-19	19.52	19.67	19.19	19.24	1986329
2012-07-20	19.10	19.11	18.70	18.73	2610316
2012-07-23	18.47	18.64	18.22	18.57	2986301
2012-07-24	18.14	18.42	17.58	17.96	6678880
2012-07-25	17.98	18.18	17.81	17.88	2424722
2012-07-26	18.21	18.32	17.90	18.08	3786141
2012-07-27	18.18	18.65	18.05	18.48	3243227
2012-07-30	18.48	18.62	18.19	18.30	2798253
2012-07-31	18.24	18.43	18.20	18.20	2073530
2012-08-01	18.29	18.45	18.19	18.28	2394540
2012-08-02	18.18	18.41	17.82	18.05	2398172
2012-08-03	18.33	19.07	18.33	18.93	2397981
2012-08-06	19.10	19.21	18.79	18.82	1263368
2012-08-07	18.95	19.25	18.82	19.05	1763745
2012-08-08	18.92	19.14	18.91	19.03	1404017
2012-08-09	19.00	19.11	18.90	19.04	778204
2012-08-10	18.96	18.98	18.69	18.87	1176780
2012-08-13	18.78	18.80	18.50	18.73	1639958
2012-08-14	18.75	19.04	18.73	18.81	1305039
2012-08-15	18.80	19.18	18.79	19.16	2082219
2012-08-16	19.17	19.30	19.07	19.23	1182669
2012-08-17	19.30	19.74	19.11	19.70	2130135
2012-08-20	19.62	19.64	19.40	19.50	1897353
2012-08-21	19.58	19.81	19.43	19.48	1941648
2012-08-22	19.46	19.71	19.27	19.33	1391633
2012-08-23	19.31	19.38	18.96	19.01	1007632
2012-08-24	18.96	19.21	18.94	19.14	1072816
2012-08-27	19.26	19.34	18.99	19.06	589898
2012-08-28	19.04	19.36	18.96	19.21	875454
2012-08-29	19.21	19.37	19.14	19.30	1070987
2012-08-30	19.17	19.29	19.01	19.21	855515
2012-08-31	19.32	19.41	19.14	19.25	1209647
2012-09-04	19.19	19.42	19.06	19.33	1057490
2012-09-05	19.30	19.43	19.14	19.36	1160077
2012-09-06	19.51	19.98	19.46	19.73	2153954
2012-09-07	19.78	20.37	19.76	20.30	2653437
2012-09-10	20.25	20.31	20.00	20.01	1727028
2012-09-11	20.04	20.19	19.93	20.03	1581403
2012-09-12	20.19	20.70	20.15	20.44	3191726
2012-09-13	20.42	21.14	20.25	20.94	2699733
2012-09-14	21.10	21.68	21.03	21.35	3343768
2012-09-17	21.29	21.35	21.08	21.20	2052202
2012-09-18	21.11	21.28	21.03	21.07	1470522
2012-09-19	21.07	21.56	21.00	21.15	2740151
2012-09-20	20.90	20.99	20.60	20.80	2053330
2012-09-21	21.37	21.37	20.84	20.87	2703364
2012-09-24	20.76	21.16	20.62	21.02	1296232
2012-09-25	20.98	21.10	20.29	20.33	2255145
2012-09-26	20.34	20.61	20.15	20.37	3082791
2012-09-27	20.54	20.89	20.42	20.63	2526021
2012-09-28	20.51	20.73	20.39	20.66	2178895
2012-10-01	20.79	21.19	20.72	20.79	2869002
2012-10-02	20.80	20.90	20.59	20.81	2163810
2012-10-03	20.89	21.18	20.68	21.17	2398785
2012-10-04	21.32	22.00	21.24	21.76	3545044
2012-10-05	21.99	22.35	21.87	21.98	4633277
2012-10-08	21.84	21.89	21.70	21.82	1623365
2012-10-09	21.76	22.03	21.63	21.76	2874720
2012-10-10	21.70	21.89	21.56	21.86	2041154
2012-10-11	22.00	22.66	21.98	22.52	3714764
2012-10-12	22.24	22.29	21.81	21.98	3405591
2012-10-15	22.00	22.22	21.89	22.20	2457929
2012-10-16	22.29	22.56	21.74	21.90	3101979
2012-10-17	21.99	22.33	21.73	22.06	3060615
2012-10-18	22.04	22.18	21.43	21.48	4611347
2012-10-19	21.66	21.78	21.29	21.45	2980338
2012-10-22	21.47	21.56	21.19	21.45	3734678
2012-10-23	21.00	21.45	20.88	21.15	4391359
2012-10-24	21.14	21.55	21.14	21.31	2335743
2012-10-25	21.61	21.77	21.35	21.44	1830667
2012-10-26	21.37	21.56	21.12	21.22	1617822
2012-10-31	21.36	21.56	21.08	21.48	2069996
2012-11-01	21.43	21.85	21.31	21.78	2043754
2012-11-02	21.90	22.01	21.37	21.42	1423715
2012-11-05	21.36	21.54	21.06	21.46	2233533
2012-11-06	21.52	21.86	21.51	21.66	2204744
2012-11-07	21.37	21.37	20.39	20.41	3804102
2012-11-08	20.42	20.68	20.06	20.08	2618809
2012-11-09	20.07	20.42	20.00	20.03	2579324
2012-11-12	20.15	20.19	19.84	20.02	1654138
2012-11-13	19.87	20.08	19.63	19.64	3487765
2012-11-14	19.65	19.80	19.25	19.33	2468111
2012-11-15	19.28	19.41	19.10	19.25	2122872
2012-11-16	19.30	19.59	19.03	19.55	2619600
2012-11-19	19.84	19.98	19.62	19.71	2177565
2012-11-20	19.64	20.07	19.54	20.03	1829000
2012-11-21	20.11	20.19	19.95	20.18	1432396
2012-11-23	20.27	20.66	20.22	20.66	772365
2012-11-26	20.62	20.77	20.46	20.71	3013239
2012-11-27	20.06	20.30	19.86	19.96	5383844
2012-11-28	19.78	20.12	19.78	20.04	3010956
2012-11-29	20.19	20.35	20.05	20.22	1872255
2012-11-30	20.24	20.49	20.01	20.07	2570532
2012-12-03	20.14	20.24	19.77	19.79	2375893
2012-12-04	19.86	19.99	19.51	19.61	2645723
2012-12-05	19.59	19.71	19.31	19.57	2762605
2012-12-06	19.56	19.66	19.37	19.54	3479708
2012-12-07	19.67	19.88	19.31	19.84	4595906
2012-12-10	19.78	20.27	19.67	19.95	3822984
2012-12-11	20.24	20.62	20.16	20.48	4307636
2012-12-12	20.58	20.86	20.51	20.60	2248427
2012-12-13	20.55	20.74	20.46	20.61	2305226
2012-12-14	20.59	20.72	20.55	20.60	2024119
2012-12-17	20.72	21.23	20.67	21.20	2453472
2012-12-18	21.33	21.61	21.25	21.59	3445046
2012-12-19	21.50	21.89	21.50	21.54	2551434
2012-12-20	21.59	21.93	21.56	21.92	2243374
2012-12-21	21.33	21.60	21.28	21.49	4337953
2012-12-24	21.54	21.68	21.01	21.41	603864
2012-12-26	21.50	21.67	21.21	21.25	1939783
2012-12-27	21.30	21.37	20.94	21.26	2298706
2012-12-28	21.06	21.32	21.00	21.13	2024415
2012-12-31	21.07	21.43	20.97	21.40	2225482
2013-01-02	21.88	22.00	21.78	21.99	2551059
2013-01-03	21.99	22.13	21.81	22.02	2267804
2013-01-04	22.02	22.79	21.97	22.65	3577660
2013-01-07	22.52	22.58	22.26	22.54	2285917
2013-01-08	22.50	22.53	22.07	22.09	3758558
2013-01-09	22.02	22.16	21.72	21.85	3030948
2013-01-10	21.61	21.95	21.59	21.95	2712744
2013-01-11	21.89	21.93	21.60	21.75	1766168
2013-01-14	21.73	21.86	21.56	21.86	1396751
2013-01-15	21.68	22.10	21.62	22.05	1969382
2013-01-16	22.02	22.44	21.99	22.31	2413841
2013-01-17	22.39	22.61	22.31	22.50	1992125
2013-01-18	22.67	22.69	22.14	22.55	1729116
2013-01-22	22.48	22.71	22.38	22.70	1454970
2013-01-23	22.73	22.74	22.47	22.58	1588098
2013-01-24	22.56	22.79	22.55	22.71	1574613
2013-01-25	22.74	23.06	22.66	22.98	3090671
2013-01-28	22.96	23.02	22.68	22.89	3442356
2013-01-29	22.97	23.07	22.62	22.74	3930188
2013-01-30	22.79	23.60	22.66	23.54	4809110
2013-01-31	22.86	23.49	22.68	23.32	2716443
2013-02-01	23.50	24.03	23.50	23.93	2649925
2013-02-04	23.76	23.85	23.56	23.62	2285542
2013-02-05	23.77	24.07	23.72	24.04	2449451
2013-02-06	23.88	24.21	23.83	24.04	2690099
2013-02-07	24.02	24.14	23.75	23.96	2162013
2013-02-08	24.03	24.21	23.95	24.14	2104483
2013-02-11	24.14	24.30	23.99	24.21	1839686
2013-02-12	24.28	24.57	24.14	24.49	2603143
2013-02-13	24.58	24.92	24.50	24.74	2911880
2013-02-14	24.68	24.79	24.51	24.63	2789414
2013-02-15	24.76	24.78	24.25	24.34	2070979
2013-02-19	24.44	24.71	24.38	24.69	2067036
2013-02-20	24.64	24.67	24.13	24.14	1742745
2013-02-21	24.05	24.35	23.56	23.73	2343575
2013-02-22	23.87	24.05	23.81	24.04	1274181
2013-02-25	24.36	24.39	23.63	23.64	2816785
2013-02-26	23.70	23.84	23.24	23.76	3594784
2013-02-27	23.70	24.20	23.70	24.11	1537419
2013-02-28	24.00	24.37	23.75	24.15	1680018
2013-03-01	24.04	24.33	23.69	24.04	2834705
2013-03-04	24.03	24.25	23.92	24.21	3174745
2013-03-05	24.32	24.77	24.32	24.50	1663100
2013-03-06	24.80	25.16	24.64	25.08	2608997
2013-03-07	25.08	25.30	25.03	25.26	1480791
2013-03-08	25.38	25.63	25.20	25.30	1596528
2013-03-11	25.24	25.70	25.21	25.63	1669889
2013-03-12	25.59	25.67	25.35	25.47	949923
2013-03-13	25.54	25.64	25.45	25.58	660927
2013-03-14	25.65	25.86	25.61	25.73	1462035
2013-03-15	25.66	25.66	25.10	25.56	4753707
2013-03-18	25.20	25.32	25.00	25.27	2046190
2013-03-19	25.38	25.49	25.06	25.30	1586898
2013-03-20	25.48	25.54	25.35	25.44	1125290
2013-03-21	25.29	25.42	25.07	25.16	1184171
2013-03-22	25.25	25.31	24.99	25.22	1085002
2013-03-25	25.31	25.37	25.04	25.15	1485071
2013-03-26	25.33	25.36	25.09	25.15	2136470
2013-03-27	25.05	25.05	24.73	25.00	1759940
2013-03-28	25.01	25.04	24.88	24.99	1322782
2013-04-01	25.07	25.17	24.64	24.78	1339427
2013-04-02	24.89	24.91	24.35	24.48	1853652
2013-04-03	24.57	24.58	23.70	23.88	3942251
2013-04-04	23.94	24.27	23.88	24.14	2133655
2013-04-05	23.87	23.96	23.63	23.88	1798266
2013-04-08	23.83	24.15	23.52	24.12	2401387
2013-04-09	24.19	24.43	24.05	24.30	1847860
2013-04-10	24.31	24.68	24.31	24.61	1247699
2013-04-11	24.51	25.03	24.28	24.94	2487277
2013-04-12	24.73	24.83	24.17	24.40	2043288
2013-04-15	24.33	24.39	23.64	23.66	2253989
2013-04-16	23.84	23.89	23.59	23.78	1661692
2013-04-17	23.49	23.65	23.21	23.43	2124567
2013-04-18	23.51	23.54	23.10	23.44	2003138
2013-04-19	23.56	23.81	23.29	23.71	2423188
2013-04-22	23.81	23.81	23.27	23.61	3255416
2013-04-23	23.96	24.29	23.66	24.21	3261919
2013-04-24	24.29	24.53	24.19	24.53	1603689
2013-04-25	24.62	24.89	24.52	24.53	1791091
2013-04-26	24.57	24.57	24.00	24.24	1771001
2013-04-29	24.28	24.67	24.28	24.50	1494638
2013-04-30	24.43	24.67	24.32	24.62	1543353
2013-05-01	24.59	24.62	24.07	24.18	1375716
2013-05-02	24.29	24.70	24.12	24.65	1668337
2013-05-03	24.87	25.37	24.84	25.15	2521908
2013-05-06	25.14	25.71	25.00	25.69	1772723
2013-05-07	25.74	26.15	25.74	25.96	1925690
2013-05-08	25.90	26.01	25.63	25.99	1758251
2013-05-09	25.99	26.09	25.87	26.01	1225494
2013-05-10	26.07	26.17	25.83	26.15	838706
2013-05-13	26.08	26.50	26.02	26.46	1729157
2013-05-14	26.41	27.07	26.41	27.06	1470492
2013-05-15	26.90	27.29	26.77	26.97	2332916
2013-05-16	26.88	27.12	26.79	26.85	2042275
2013-05-17	27.13	27.41	27.02	27.39	1683784
2013-05-20	27.35	27.77	27.23	27.70	2224773
2013-05-21	27.78	27.80	27.54	27.57	1578100
2013-05-22	27.57	28.03	27.11	27.20	2618522
2013-05-23	26.98	27.26	26.67	27.21	2190087
2013-05-24	27.06	27.49	27.03	27.49	1252575
2013-05-28	27.82	28.27	27.56	28.09	2146584
2013-05-29	27.75	28.32	27.74	28.09	2298405
2013-05-30	28.04	28.74	27.76	28.60	1902859
2013-05-31	28.57	28.60	28.05	28.07	1832611
2013-06-03	28.17	28.34	27.24	27.63	3406928
2013-06-04	27.69	27.90	26.96	27.15	2963364
2013-06-05	27.09	27.09	26.42	26.56	2353213
2013-06-06	26.50	26.98	26.39	26.93	1834526
2013-06-07	27.19	27.41	26.89	27.37	1190972
2013-06-10	27.42	27.99	27.34	27.89	2192652
2013-06-11	27.52	28.23	27.47	27.84	3175821
2013-06-12	28.04	28.09	26.95	27.14	2049091
2013-06-13	27.17	27.59	27.08	27.53	1539653
2013-06-14	27.70	27.77	26.83	26.96	1451309
2013-06-17	27.07	27.25	26.82	27.06	2450262
2013-06-18	27.04	27.42	26.87	27.31	1516227
2013-06-19	27.24	27.30	26.82	26.93	1915446
2013-06-20	26.70	27.65	26.69	27.46	2818076
2013-06-21	27.77	28.17	27.53	27.91	4205082
2013-06-24	27.60	28.03	27.50	27.81	2728472
2013-06-25	28.08	28.65	27.94	28.48	1766317
2013-06-26	28.75	29.19	28.58	29.07	1902010
2013-06-27	29.20	29.41	29.03	29.23	1713323
2013-06-28	29.09	29.27	28.62	28.92	2059180
2013-07-01	29.09	29.74	29.00	29.35	1440539
2013-07-02	29.26	29.95	29.24	29.54	2435538
2013-07-03	29.72	29.98	29.60	29.69	1828826
2013-07-05	29.95	30.97	29.90	30.97	2995467
2013-07-08	31.15	31.40	30.88	31.16	2644955
2013-07-09	31.16	31.29	30.44	30.46	3187782
2013-07-10	30.47	30.52	29.64	29.84	3527271
2013-07-11	29.98	30.08	29.09	29.34	3538259
2013-07-12	29.49	30.04	29.34	29.97	1763888
2013-07-15	30.26	30.34	29.90	30.32	1292793
2013-07-16	30.34	30.35	29.16	29.57	2010683
2013-07-17	29.72	29.93	29.41	29.57	1687480
2013-07-18	29.60	30.35	29.55	30.32	2578825
2013-07-19	30.37	30.60	29.88	30.55	1937688
2013-07-22	30.83	30.95	30.55	30.84	2223382
2013-07-23	29.92	30.47	29.46	29.90	5241377
2013-07-24	30.15	30.44	29.90	30.06	2746650
2013-07-25	29.86	30.29	29.58	29.70	1441381
2013-07-26	29.47	29.90	29.29	29.55	1797102
2013-07-29	29.45	29.62	29.02	29.20	1504135
2013-07-30	29.32	29.57	29.13	29.26	1190208
2013-07-31	29.35	30.05	29.35	29.64	2332559
2013-08-01	29.91	30.40	29.85	30.15	2019217
2013-08-02	30.04	30.23	29.70	30.15	2082997
2013-08-05	30.15	30.19	29.81	29.92	985207
2013-08-06	29.77	29.96	29.27	29.38	1919841
2013-08-07	29.27	29.40	28.89	29.05	1898173
2013-08-08	29.27	29.73	29.07	29.52	2028998
2013-08-09	29.42	29.74	29.19	29.49	1344328
2013-08-12	29.32	29.61	29.26	29.61	1193371
2013-08-13	29.73	29.73	28.95	29.15	4228872
2013-08-14	29.15	29.31	29.11	29.21	1244258
2013-08-15	28.98	29.09	28.66	28.72	1492149
2013-08-16	28.72	29.26	28.58	28.86	1821751
2013-08-19	28.70	28.92	28.61	28.71	1393567
2013-08-20	28.70	29.75	28.69	29.54	2303891
2013-08-21	29.44	29.61	29.05	29.22	1682247
2013-08-22	29.23	29.90	29.23	29.61	953573
2013-08-23	29.88	29.88	29.20	29.47	1074241
2013-08-26	29.46	29.61	29.19	29.21	1002605
2013-08-27	28.80	28.88	27.85	27.92	1829458
2013-08-28	27.94	28.29	27.76	28.16	1548820
2013-08-29	28.09	28.61	28.00	28.35	916287
2013-08-30	28.38	28.41	27.85	27.97	1021516
2013-09-03	28.66	28.80	28.10	28.35	2246115
2013-09-04	28.28	28.76	28.28	28.41	1025514
2013-09-05	28.36	29.00	28.35	28.93	1931781
2013-09-06	29.00	29.26	27.99	28.67	1775733
2013-09-09	28.72	29.04	28.31	28.99	1605058
2013-09-10	29.20	29.26	28.99	29.21	1463957
2013-09-11	29.17	29.32	28.91	29.08	862369
2013-09-12	29.08	29.21	28.79	28.95	923701
2013-09-13	28.92	29.00	28.49	28.99	1344148
2013-09-16	29.40	29.47	29.05	29.29	1025121
2013-09-17	29.38	29.48	29.11	29.43	718395
2013-09-18	29.48	29.50	28.39	28.75	3044626
2013-09-19	28.75	28.83	27.36	27.96	5079963
2013-09-20	27.98	28.27	27.92	27.97	2691124
2013-09-23	28.03	28.05	27.18	27.62	2267993
2013-09-24	27.60	27.88	27.38	27.61	2644223
2013-09-25	27.71	27.83	27.18	27.61	1735629
2013-09-26	27.62	28.07	27.13	27.26	1947689
2013-09-27	27.03	27.44	27.00	27.33	2020495
2013-09-30	27.00	27.52	26.79	27.42	1261065
2013-10-01	27.44	28.01	27.30	27.96	1700790
2013-10-02	27.68	27.75	27.25	27.29	1931987
2013-10-03	27.14	27.38	26.99	27.08	1934686
2013-10-04	27.11	27.85	27.02	27.84	1570647
2013-10-07	27.25	27.44	27.11	27.11	1124452
2013-10-08	27.06	27.33	26.95	26.98	1473595
2013-10-09	26.99	27.20	26.89	26.89	1597525
2013-10-10	27.10	27.98	27.10	27.96	2813841
2013-10-11	27.58	28.44	27.43	28.32	2529130
2013-10-14	28.06	28.62	27.66	28.54	1456790
2013-10-15	28.42	28.79	28.20	28.45	2679877
2013-10-16	28.59	29.19	28.44	29.02	1652664
2013-10-17	28.78	29.38	28.65	29.27	1731137
2013-10-18	29.43	30.05	29.02	29.91	2531188
2013-10-21	30.04	30.07	29.69	29.86	2534096
2013-10-22	28.10	28.51	27.37	27.87	10691189
2013-10-23	27.65	28.14	27.52	28.13	4293322
2013-10-24	28.20	28.51	28.01	28.47	2633108
2013-10-25	28.53	28.78	28.42	28.51	2070395
2013-10-28	28.50	28.72	28.32	28.59	1981571
2013-10-29	28.72	28.73	28.26	28.44	2092439
2013-10-30	28.43	28.64	28.41	28.43	1557083
2013-10-31	28.37	28.57	28.24	28.40	1798466
2013-11-01	28.46	28.67	28.33	28.42	1563948
2013-11-04	28.48	28.63	28.38	28.40	1313567
2013-11-05	28.24	28.71	28.21	28.69	2419454
2013-11-06	28.70	28.91	28.56	28.86	1533751
2013-11-07	28.88	29.14	28.22	28.24	2286192
2013-11-08	28.13	29.67	28.07	29.64	2271091
2013-11-11	29.71	29.88	29.10	29.21	1878329
2013-11-12	29.11	29.28	28.75	28.89	1071841
2013-11-13	28.74	28.99	28.52	28.99	1478199
2013-11-14	29.14	29.20	28.73	29.12	1299250
2013-11-15	29.43	29.47	28.91	29.20	1496642
2013-11-18	29.30	29.50	28.81	28.87	1293881
2013-11-19	28.16	28.62	27.61	28.21	2785491
2013-11-20	28.22	28.56	28.05	28.27	2468806
2013-11-21	28.50	29.22	28.31	29.08	1641704
2013-11-22	29.17	29.39	28.83	29.39	1391427
2013-11-25	29.57	29.73	29.36	29.45	1001890
2013-11-26	29.46	29.71	29.02	29.14	2271761
2013-11-27	29.18	29.59	29.11	29.49	1565899
2013-11-29	29.55	29.59	29.29	29.33	425729
2013-12-02	29.34	29.90	29.16	29.20	2019437
2013-12-03	29.06	29.24	28.63	28.88	1629891
2013-12-04	28.83	29.47	28.73	29.26	1358903
2013-12-05	29.16	29.50	28.99	29.16	1252517
2013-12-06	29.57	29.77	29.39	29.73	1294660
2013-12-09	29.77	29.97	29.61	29.67	2087365
2013-12-10	29.61	30.00	29.24	29.30	2705699
2013-12-11	29.19	29.36	28.47	28.52	2204532
2013-12-12	28.47	29.15	28.32	28.78	2391919
2013-12-13	28.82	29.06	28.43	28.47	1520562
2013-12-16	28.16	28.68	27.98	28.56	5203146
2013-12-17	28.28	28.44	27.92	28.07	2734120
2013-12-18	28.15	28.92	27.96	28.82	4911729
2013-12-19	28.47	29.29	28.47	29.22	2651457
2013-12-20	29.40	29.67	29.12	29.22	3550386
2013-12-23	29.36	29.78	29.23	29.72	1437617
2013-12-24	29.79	29.94	29.67	29.84	672191
2013-12-26	29.87	29.94	29.54	29.84	893120
2013-12-27	29.72	29.99	29.65	29.79	808331
2013-12-30	29.88	29.97	29.73	29.85	895272
2013-12-31	29.93	30.13	29.76	29.96	1077417
2014-01-02	29.90	29.98	29.62	29.65	1356738
2014-01-03	29.74	29.91	29.17	29.86	1122452
2014-01-06	29.95	30.13	29.58	29.65	1988180
2014-01-07	29.88	29.98	29.57	29.74	1343169
2014-01-08	29.70	30.00	29.59	30.00	2034692
2014-01-09	30.15	30.45	30.03	30.22	1800680
2014-01-10	30.14	30.18	29.84	30.06	1576866
2014-01-13	29.90	30.03	29.53	29.65	1582925
2014-01-14	29.72	29.80	29.33	29.67	1743090
2014-01-15	29.90	30.22	29.78	30.18	1976534
2014-01-16	30.08	30.08	29.67	29.82	1132236
2014-01-17	29.91	30.37	29.62	30.16	1489594
2014-01-21	30.40	31.81	30.36	31.47	5442892
2014-01-22	31.76	32.29	31.55	31.78	3902558
2014-01-23	31.59	31.83	30.87	31.16	2885444
2014-01-24	30.96	31.07	30.22	30.23	2516103
2014-01-27	30.38	30.54	29.80	29.93	3128180
2014-01-28	29.42	30.07	29.42	29.76	3586172
2014-01-29	29.36	29.58	29.13	29.18	3114768
2014-01-30	29.37	29.47	29.04	29.35	1624633
2014-01-31	29.00	29.19	28.72	28.75	2372995
2014-02-03	28.59	28.81	27.82	27.91	2743733
2014-02-04	28.01	28.96	27.97	28.58	3035589
2014-02-05	29.00	29.02	28.34	28.73	3457230
2014-02-06	28.75	29.13	28.61	29.04	1273986
2014-02-07	29.20	29.47	28.82	28.93	2033048
2014-02-10	29.60	29.64	29.15	29.56	2096508
2014-02-11	29.53	29.97	29.27	29.92	1566913
2014-02-12	29.94	30.49	29.87	30.10	2267752
2014-02-13	29.91	30.41	29.60	30.33	2271415
2014-02-14	30.69	31.15	30.45	30.90	2414350
2014-02-18	31.00	31.24	30.82	30.92	1872443
2014-02-19	30.84	30.87	30.06	30.12	2595595
2014-02-20	30.16	30.21	29.71	29.83	2255655
2014-02-21	29.84	30.13	29.74	29.91	2357362
2014-02-24	29.91	30.56	29.89	30.29	2027200
2014-02-25	30.33	30.34	29.96	30.26	1179649
2014-02-26	30.25	30.64	30.17	30.53	1769529
2014-02-27	30.47	30.80	30.32	30.79	1237599
2014-02-28	30.86	31.41	30.54	31.20	2727561
2014-03-03	30.89	31.06	30.69	30.92	1639985
2014-03-04	31.20	31.62	30.93	31.41	1395993
2014-03-05	31.32	31.48	31.12	31.32	1431317
2014-03-06	31.39	31.66	31.23	31.45	1091293
2014-03-07	31.71	32.02	31.54	31.57	1971076
2014-03-10	31.48	31.67	31.39	31.52	2220446
2014-03-11	31.52	31.63	31.14	31.47	1610798
2014-03-12	31.40	31.50	31.12	31.45	1481200
2014-03-13	31.56	31.82	31.23	31.38	1555396
2014-03-14	31.26	31.59	31.18	31.35	1030000
2014-03-17	31.69	31.69	31.26	31.41	1309986
2014-03-18	31.36	31.58	31.25	31.43	1163661
2014-03-19	31.38	32.33	31.21	31.97	3094825
2014-03-20	31.84	33.33	31.70	32.99	5481004
2014-03-21	32.55	32.55	30.88	31.24	15681067
2014-03-24	31.02	31.51	30.13	30.31	7469656
2014-03-25	30.40	30.90	30.16	30.60	4381383
2014-03-26	30.75	30.75	30.18	30.20	4781898
2014-03-27	30.39	30.39	29.38	29.83	6040721
2014-03-28	29.95	30.52	29.82	30.29	1917979
2014-03-31	30.44	31.09	30.44	30.98	2686199
2014-04-01	31.08	31.33	30.91	31.22	3614272
2014-04-02	31.27	31.75	31.06	31.69	4331164
2014-04-03	31.81	31.81	31.33	31.64	1575573
2014-04-04	31.73	31.87	31.30	31.37	2874056
2014-04-07	31.34	31.48	30.44	30.75	3231436
2014-04-08	30.67	30.91	30.37	30.55	2484288
2014-04-09	30.66	30.77	30.49	30.69	1783626
2014-04-10	30.67	30.72	29.55	29.57	2830545
2014-04-11	29.29	29.62	28.92	29.23	2897344
2014-04-14	29.65	29.92	28.91	29.28	2421835
2014-04-15	29.28	29.81	28.92	29.58	2718044
2014-04-16	29.73	29.90	29.32	29.88	2040042
2014-04-17	29.86	30.32	29.57	30.22	3507447
2014-04-21	30.24	30.36	29.86	30.23	2400228
2014-04-22	28.41	29.82	28.36	29.62	3765151
2014-04-23	29.70	29.84	29.43	29.80	1662336
2014-04-24	30.02	30.02	29.10	29.16	2400860
2014-04-25	29.07	29.31	28.91	29.00	1946721
2014-04-28	29.03	29.18	28.50	28.65	1823667
2014-04-29	28.79	29.05	28.68	28.91	2102183
2014-04-30	28.78	29.04	28.69	28.92	1902311
2014-05-01	28.87	29.10	28.41	28.61	2630980
2014-05-02	28.59	29.36	28.59	28.84	1772921
2014-05-05	28.72	28.80	28.36	28.74	3120213
2014-05-06	28.77	28.84	28.13	28.29	2397755
2014-05-07	28.38	28.79	28.32	28.76	1820228
2014-05-08	28.67	29.31	28.67	28.97	2272281
2014-05-09	29.07	29.29	28.90	29.04	2207507
2014-05-12	29.09	29.66	29.09	29.61	6202209
2014-05-13	29.57	29.62	29.17	29.23	1633897
2014-05-14	29.15	29.47	28.34	28.42	1954782
2014-05-15	28.29	28.47	27.67	28.27	1789331
2014-05-16	28.07	28.19	27.65	28.02	1552386
2014-05-19	27.89	28.43	27.89	28.30	1096860
2014-05-20	28.21	28.31	27.91	28.20	1663536
2014-05-21	28.36	28.62	28.21	28.39	1259213
2014-05-22	28.38	28.63	28.30	28.43	1143916
2014-05-23	28.50	28.56	28.32	28.43	994040
2014-05-27	28.50	28.86	28.41	28.50	1496785
2014-05-28	28.45	28.63	28.24	28.47	1553837
2014-05-29	28.54	28.66	28.36	28.60	1196606
2014-05-30	28.47	28.80	28.31	28.59	876821
2014-06-02	28.61	28.90	28.27	28.84	1695696
2014-06-03	28.66	29.13	28.60	28.96	1109057
2014-06-04	28.85	29.12	28.79	28.89	904933
2014-06-05	28.87	29.40	28.69	29.33	1189679
2014-06-06	29.34	29.84	29.30	29.79	2154336
2014-06-09	29.68	30.23	29.68	30.06	2289586
2014-06-10	30.05	30.23	29.80	30.10	839595
2014-06-11	29.90	29.98	29.70	29.83	1065018
2014-06-12	29.77	30.10	29.49	29.55	2212227
2014-06-13	29.67	29.93	29.47	29.62	1619559
2014-06-16	29.51	29.62	29.10	29.18	1328835
2014-06-17	29.16	29.87	29.10	29.77	2694217
2014-06-18	29.77	29.86	29.53	29.81	2072522
2014-06-19	29.82	29.86	29.48	29.75	921764
2014-06-20	29.95	30.39	29.93	30.11	3417448
2014-06-23	30.06	30.18	29.84	30.04	1542031
2014-06-24	29.95	30.33	29.55	29.61	1712058
2014-06-25	29.50	29.80	29.27	29.64	1963021
2014-06-26	29.56	29.81	29.25	29.77	1120732
2014-06-27	29.69	29.86	29.55	29.64	2157503
2014-06-30	29.60	29.70	29.36	29.47	1358945
2014-07-01	29.50	29.88	29.44	29.50	1849657
2014-07-02	29.53	29.71	29.24	29.34	1417551
2014-07-03	29.61	30.12	29.55	29.77	1427969
2014-07-07	29.72	29.80	29.41	29.77	1986875
2014-07-08	29.71	29.74	29.32	29.39	1694068
2014-07-09	30.89	30.89	29.45	29.74	1779097
2014-07-10	29.32	29.51	29.24	29.37	1945115
2014-07-11	29.20	29.74	29.02	29.70	1666544
2014-07-14	29.91	30.04	29.50	29.53	1484175
2014-07-15	29.65	29.87	29.12	29.46	2509929
2014-07-16	29.45	29.51	29.19	29.26	1305772
2014-07-17	29.18	29.18	28.40	28.52	2860210
2014-07-18	28.77	29.03	28.55	28.78	1479255
2014-07-21	28.59	28.81	28.49	28.64	1273546
2014-07-22	29.03	29.29	28.60	29.15	2805523
2014-07-23	29.12	29.19	28.95	29.05	1354698
2014-07-24	29.15	29.54	29.15	29.49	1042441
2014-07-25	30.25	30.47	29.78	30.06	4663576
2014-07-28	30.10	30.11	29.30	29.42	15091740
2014-07-29	29.60	29.68	29.29	29.33	5593377
2014-07-30	29.25	29.64	28.99	29.06	7245396
2014-07-31	28.86	29.16	28.78	28.82	4321476
2014-08-01	28.70	29.00	28.26	28.36	5572933
2014-08-04	28.32	28.50	27.99	28.13	4657971
2014-08-05	27.95	28.44	27.95	28.03	3093925
2014-08-06	27.95	28.27	27.81	27.98	2748196
2014-08-07	28.04	28.17	27.51	27.55	3332934
2014-08-08	27.65	27.96	27.44	27.94	2626067
2014-08-11	27.91	28.12	27.80	27.85	1394687
2014-08-12	27.81	27.97	27.61	27.79	1793948
2014-08-13	27.57	27.99	27.53	27.98	2335909
2014-08-14	28.00	28.28	27.93	28.22	1261561
2014-08-15	28.31	28.35	27.94	28.12	1564801
2014-08-18	28.26	28.62	28.20	28.47	1403301
2014-08-19	28.60	28.57	28.35	28.37	1509204
2014-08-20	28.38	28.72	28.20	28.65	2024183
2014-08-21	28.59	29.08	28.34	29.01	3517439
2014-08-22	28.91	29.23	28.72	29.04	2561142
2014-08-25	28.93	29.37	28.93	29.15	1342479
2014-08-26	29.21	29.37	29.13	29.25	1258440
2014-08-27	29.36	29.47	29.06	29.34	2830205
2014-08-28	29.19	29.31	28.97	29.14	2023815
2014-08-29	29.26	29.29	29.06	29.14	2365237
2014-09-02	29.27	29.46	29.16	29.36	1791038
2014-09-03	29.50	29.52	29.12	29.22	2406205
2014-09-04	29.31	29.54	29.17	29.23	1979709
2014-09-05	29.12	29.12	28.73	29.07	2289793
2014-09-08	29.00	29.22	28.92	28.97	1956764
2014-09-09	28.83	28.85	28.41	28.71	1638180
2014-09-10	28.45	29.19	28.45	29.15	2157521
2014-09-11	29.31	29.31	29.00	29.29	2188800
2014-09-12	29.31	29.65	29.13	29.58	2559804
2014-09-15	29.60	29.60	29.33	29.45	2469041
2014-09-16	29.37	29.58	29.16	29.19	2737388
2014-09-17	29.27	29.82	29.09	29.53	3073340
2014-09-18	29.65	30.13	29.54	29.87	4025540
2014-09-19	30.34	30.46	29.79	30.01	5361348
2014-09-22	30.02	30.21	29.63	29.65	3007860
2014-09-23	29.54	29.67	29.19	29.27	3744400
2014-09-24	29.34	29.47	29.08	29.30	1961851
2014-09-25	29.18	29.29	28.66	28.92	2832867
2014-09-26	28.95	29.31	28.88	29.23	2373938
2014-09-29	28.97	29.24	28.86	29.19	2338705
2014-09-30	29.18	29.28	28.95	29.06	2804937
2014-10-01	29.03	29.08	28.45	28.54	2533994
2014-10-02	28.48	28.64	28.04	28.52	2571108
2014-10-03	28.79	28.97	28.69	28.85	2055890
2014-10-06	28.92	29.04	28.58	28.59	1674728
2014-10-07	28.44	28.60	28.00	28.01	2646983
2014-10-08	27.95	28.38	27.81	28.33	2554055
2014-10-09	28.26	28.30	27.64	27.64	2546032
2014-10-10	27.61	27.93	27.32	27.33	2372777
2014-10-13	27.38	27.59	26.95	26.98	2576243
2014-10-14	27.08	27.28	26.51	26.67	4646583
2014-10-15	26.20	26.39	25.21	25.96	7145948
2014-10-16	25.20	26.28	25.02	26.20	2948043
2014-10-17	26.53	26.62	26.09	26.33	3534797
2014-10-20	26.24	26.39	26.10	26.23	3375704
2014-10-21	26.29	27.30	26.11	27.21	6145229
2014-10-22	27.32	27.46	27.07	27.08	2417245
2014-10-23	27.30	27.81	27.30	27.44	2959422
2014-10-24	27.48	27.65	27.24	27.53	2226135
2014-10-27	27.49	27.68	27.42	27.65	2051744
2014-10-28	27.72	28.41	27.51	28.41	1823354
2014-10-29	28.42	28.84	28.16	28.78	2093296
2014-10-30	28.63	28.90	28.43	28.68	1497398
2014-10-31	28.86	29.00	28.76	28.97	2265222
2014-11-03	29.00	29.27	28.87	29.06	1415308
2014-11-04	29.01	29.40	28.85	29.38	2434652
2014-11-05	29.66	29.74	29.41	29.50	2001453
2014-11-06	29.54	29.75	29.35	29.69	1400659
2014-11-07	29.59	29.81	29.52	29.67	1490142
2014-11-10	29.59	29.85	29.43	29.67	1568704
2014-11-11	29.69	29.77	29.50	29.59	1090196
2014-11-12	29.42	29.79	29.42	29.76	1450070
2014-11-13	29.79	29.93	29.35	29.35	391789
2014-11-14	29.30	29.46	29.00	29.14	1608224
2014-11-17	29.06	29.11	28.69	28.89	1963512
2014-11-18	28.92	29.14	28.92	29.00	1069486
2014-11-19	29.01	29.06	28.65	28.68	1747864
2014-11-20	28.45	29.00	28.38	28.99	1849322
2014-11-21	29.22	29.46	29.08	29.18	2998052
2014-11-24	29.29	29.50	29.17	29.33	1319333
2014-11-25	29.29	29.37	28.95	29.02	2446487
2014-11-26	28.98	29.09	28.80	28.89	887210
2014-11-28	28.97	29.00	27.96	28.06	1766234
2014-12-01	27.91	27.95	26.91	27.26	3944978
2014-12-02	27.31	27.79	27.21	27.53	1770926
2014-12-03	27.46	28.06	27.44	27.86	1701211
2014-12-04	27.53	27.98	27.53	27.82	1296742
2014-12-05	28.01	29.00	27.96	28.60	4964092
2014-12-08	28.62	28.73	28.20	28.49	3779869
2014-12-09	28.10	28.30	27.06	28.28	3213855
2014-12-10	28.30	28.41	27.46	27.52	2706376
2014-12-11	27.71	27.90	27.34	27.41	2642106
2014-12-12	27.22	27.32	26.94	26.98	2936013
2014-12-15	27.10	27.42	26.80	26.82	2977774
2014-12-16	26.77	27.26	26.49	26.74	3680071
2014-12-17	26.81	27.50	26.73	27.45	3567571
2014-12-18	27.94	28.20	27.69	28.20	2342748
2014-12-19	28.25	28.57	27.94	28.39	9852629
2014-12-22	28.41	28.49	28.01	28.18	1984295
2014-12-23	28.33	28.64	28.20	28.53	2205030
2014-12-24	28.55	28.65	28.28	28.52	1176810
2014-12-26	28.62	28.72	28.49	28.56	1014964
2014-12-29	28.41	28.89	28.40	28.72	1601636
2014-12-30	28.61	28.80	28.41	28.67	957687
2014-12-31	28.68	28.77	28.49	28.51	1470851
2015-01-02	28.67	28.72	28.06	28.29	2299118
2015-01-05	28.23	28.23	27.17	27.23	5326879
2015-01-06	27.20	27.33	25.98	26.19	9096223
2015-01-07	26.42	26.68	26.10	26.44	2759850
2015-01-08	26.70	26.95	26.59	26.81	1831484
2015-01-09	26.82	26.99	25.98	26.06	1877061
2015-01-12	25.99	26.02	25.56	25.66	1923496
2015-01-13	25.76	25.98	24.98	25.22	3722438
2015-01-14	24.86	25.15	24.39	24.79	4121444
2015-01-15	24.81	24.97	24.25	24.49	3293482
2015-01-16	24.47	24.82	24.46	24.78	3462565
2015-01-20	24.87	24.97	24.34	24.39	2363192
2015-01-21	24.35	24.76	24.23	24.45	2202920
2015-01-22	24.62	25.40	24.55	25.27	3001575
2015-01-23	25.21	25.40	24.77	24.81	1589376
2015-01-26	24.66	25.15	24.51	25.12	3854548
2015-01-27	24.26	25.09	23.78	24.71	4524176
2015-01-28	24.79	25.40	23.86	23.87	2822896
2015-01-29	23.92	24.29	23.72	24.25	2748240
2015-01-30	23.97	24.38	23.72	23.96	2481686
2015-02-02	24.12	24.70	23.90	24.62	2788793
2015-02-03	24.85	25.43	24.77	25.30	2982426
2015-02-04	25.15	25.42	24.77	24.82	2697791
2015-02-05	24.83	25.74	24.83	25.70	3078467
2015-02-06	26.04	26.70	25.99	26.09	3634500
2015-02-09	25.89	26.21	25.77	25.80	2354249
2015-02-10	25.85	25.95	25.56	25.67	1935207
2015-02-11	25.55	25.78	25.31	25.51	2083072
2015-02-12	25.68	26.32	25.51	26.27	2539987
2015-02-13	26.38	26.69	26.25	26.32	1716843
2015-02-17	26.25	26.62	26.04	26.60	2076787
2015-02-18	26.45	26.58	25.98	26.04	1519148
2015-02-19	25.85	26.20	25.53	25.96	1799189
2015-02-20	25.83	26.44	25.56	26.33	1882046
2015-02-23	26.21	26.34	26.07	26.31	2300342
2015-02-24	26.32	26.71	26.22	26.46	2259922
2015-02-25	26.45	26.54	26.39	26.46	1016283
2015-02-26	26.39	26.52	26.22	26.43	1354067
2015-02-27	26.52	26.95	26.34	26.74	2566412
2015-03-02	26.67	27.12	26.51	27.11	2101757
2015-03-03	26.76	27.16	26.76	27.00	3237735
2015-03-04	27.02	27.24	26.69	27.24	3223229
2015-03-05	27.35	27.45	26.88	27.42	2328800
2015-03-06	26.84	27.75	26.84	27.34	4850307
2015-03-09	27.33	27.59	27.22	27.46	1727586
2015-03-10	27.09	27.29	26.55	26.55	2973753
2015-03-11	26.57	27.13	26.50	27.08	3318778
2015-03-12	27.44	28.12	27.26	28.04	4569509
2015-03-13	28.02	28.02	27.20	27.59	2685026
2015-03-16	27.60	27.77	27.20	27.44	3349779
2015-03-17	27.18	27.38	27.06	27.35	4003111
2015-03-18	27.27	27.56	26.78	27.14	3776341
2015-03-19	27.06	27.13	26.40	26.51	2984658
2015-03-20	26.80	27.47	26.72	27.45	4265103
2015-03-23	27.45	27.53	27.15	27.26	1792828
2015-03-24	27.20	27.23	26.97	27.09	1955321
2015-03-25	27.15	27.15	26.47	26.48	1398830
2015-03-26	26.38	26.79	26.14	26.73	2469350
2015-03-27	26.61	26.75	26.19	26.42	1614673
2015-03-30	26.57	27.14	26.50	27.00	1588723
2015-03-31	26.83	27.06	26.66	27.00	1419257
2015-04-01	27.01	27.06	26.64	26.93	1537587
2015-04-02	26.88	27.19	26.82	27.11	1464632
2015-04-06	26.79	27.04	26.20	26.90	1555339
2015-04-07	26.80	27.35	26.79	27.21	1893613
2015-04-08	27.22	27.42	26.97	27.27	2169368
2015-04-09	27.23	27.59	27.06	27.54	2009948
2015-04-10	27.52	27.64	27.18	27.33	1109999
2015-04-13	27.35	27.80	27.29	27.65	1560938
2015-04-14	27.55	27.67	27.27	27.44	1304279
2015-04-15	27.40	28.11	27.24	27.92	2027245
2015-04-16	27.89	27.98	27.52	27.78	1438342
2015-04-17	27.59	27.84	27.30	27.39	1814728
2015-04-20	27.49	27.60	27.19	27.46	2732074
2015-04-21	27.28	27.62	26.94	27.22	2553764
2015-04-22	27.75	28.09	27.30	27.89	2669720
2015-04-23	27.72	27.92	27.53	27.70	1511997
2015-04-24	27.65	27.75	27.41	27.61	1447421
2015-04-27	27.72	27.98	27.33	27.49	1892589
2015-04-28	27.55	27.95	27.22	27.88	1430841
2015-04-29	27.77	28.45	27.72	28.29	2656861
2015-04-30	28.17	28.65	27.72	28.34	2752272
2015-05-01	28.52	28.62	28.20	28.32	1885395
2015-05-04	28.40	28.78	28.29	28.75	1830390
2015-05-05	28.72	29.09	28.60	28.64	2034233
2015-05-06	28.76	28.86	28.54	28.78	1948979
2015-05-07	28.65	28.76	28.39	28.58	3538661
2015-05-08	28.71	28.82	28.43	28.72	1907646
2015-05-11	28.69	28.87	28.57	28.72	1444694
2015-05-12	28.65	28.99	28.51	28.90	1540918
2015-05-13	28.88	29.17	28.68	29.14	1532119
2015-05-14	29.31	29.31	28.91	29.16	1756330
2015-05-15	29.38	29.38	28.60	28.74	1425803
2015-05-18	28.77	29.26	28.72	29.17	1290298
2015-05-19	29.30	29.52	29.14	29.43	1844475
2015-05-20	29.40	29.42	29.05	29.11	1176547
2015-05-21	28.61	29.20	28.50	29.09	1231242
2015-05-22	29.10	29.17	28.95	29.02	1094065
2015-05-26	28.87	29.12	28.80	28.96	1645726
2015-05-27	28.98	29.29	28.87	29.26	1433954
2015-05-28	29.11	29.30	28.98	29.12	1435859
2015-05-29	29.21	29.27	28.86	28.88	2361113
2015-06-01	29.04	29.07	28.30	28.60	3797966
2015-06-02	29.96	30.60	29.81	30.52	10811000
2015-06-03	30.60	31.25	30.42	30.92	4823236
2015-06-04	30.86	31.29	30.63	30.79	3869495
2015-06-05	31.23	32.15	31.00	31.84	6932028
2015-06-08	31.84	32.13	31.65	31.81	3708053
2015-06-09	31.94	32.24	31.78	31.86	2852718
2015-06-10	32.21	32.66	32.02	32.41	4370531
2015-06-11	32.36	32.53	31.85	31.94	3544970
2015-06-12	31.87	31.98	31.69	31.95	2367500
2015-06-15	31.66	32.30	31.51	32.12	2204085
2015-06-16	31.99	32.60	31.95	32.26	2506825
2015-06-17	32.42	32.56	31.81	31.91	2304137
2015-06-18	31.91	32.15	31.53	32.02	3032003
2015-06-19	31.95	32.21	31.27	31.53	5204216
2015-06-22	31.79	32.11	31.55	32.09	2676334
2015-06-23	32.20	32.49	32.01	32.39	1488852
2015-06-24	32.33	32.55	32.16	32.18	1285353
2015-06-25	32.37	32.60	32.11	32.21	1716519
2015-06-26	33.03	33.03	32.37	32.50	2812172
2015-06-29	31.86	32.25	31.50	31.52	2136527
2015-06-30	31.95	32.35	31.60	31.74	2058430
2015-07-01	32.03	32.19	31.75	31.95	2668656
2015-07-02	31.88	31.88	31.13	31.50	2689136
2015-07-06	30.99	31.24	30.79	31.19	2936701
2015-07-07	31.14	31.24	30.02	30.54	4946392
2015-07-08	30.36	30.36	29.65	29.75	4686418
2015-07-09	30.28	30.52	30.06	30.41	3207845
2015-07-10	30.65	31.11	30.50	31.03	3163659
2015-07-13	31.26	31.52	31.15	31.31	1934382
2015-07-14	30.94	31.30	30.68	31.12	4200053
2015-07-15	31.26	31.56	30.70	31.51	2421610
2015-07-16	31.80	31.95	31.50	31.52	2633951
2015-07-17	31.38	31.38	30.32	30.43	5628330
2015-07-20	30.67	30.98	30.23	30.57	3785809
2015-07-21	31.41	31.91	31.10	31.49	8118911
2015-07-22	31.40	32.16	31.39	31.93	4141231
2015-07-23	31.91	32.42	31.48	31.59	3759270
2015-07-24	31.44	31.68	31.24	31.39	2647976
2015-07-27	31.17	31.28	30.76	30.96	2778534
2015-07-28	31.12	31.28	30.78	31.07	2284679
2015-07-29	30.98	31.47	30.63	31.30	3003152
2015-07-30	31.14	31.49	31.00	31.41	2040039
2015-07-31	31.47	31.47	31.09	31.19	2192281
2015-08-03	31.25	31.40	30.69	30.84	3345504
2015-08-04	30.84	31.24	30.63	30.83	2909191
2015-08-05	31.29	31.64	31.01	31.24	1948172
2015-08-06	31.30	31.49	30.89	31.01	1721998
2015-08-07	31.07	31.19	30.48	30.72	1485261
2015-08-10	30.77	31.54	30.77	31.52	1903567
2015-08-11	31.12	31.31	30.51	30.64	2066504
2015-08-12	30.22	30.27	29.56	29.98	2795757
2015-08-13	29.99	30.24	29.84	30.12	1825948
2015-08-14	30.21	30.56	30.11	30.50	1867604
2015-08-17	30.21	30.65	29.80	30.38	2192212
2015-08-18	30.85	31.00	30.30	30.60	3531576
2015-08-19	30.58	30.58	30.09	30.09	2921430
2015-08-20	29.85	29.85	28.80	28.81	3753282
2015-08-21	28.47	28.63	28.03	28.14	4668913
2015-08-24	26.73	27.86	26.42	26.93	5879152
2015-08-25	27.54	27.62	26.51	26.52	4869603
2015-08-26	27.33	27.75	26.90	27.70	3732473
2015-08-27	28.08	29.03	28.00	28.80	4923686
2015-08-28	28.62	29.12	28.54	28.92	2264637
2015-08-31	28.59	29.07	28.25	29.00	2329158
2015-09-01	28.23	28.43	27.49	27.66	3091944
2015-09-02	28.11	28.28	27.62	28.20	2744063
2015-09-03	28.26	28.80	28.16	28.52	2616807
2015-09-04	27.92	28.30	27.49	28.01	2587009
2015-09-08	28.58	28.69	28.21	28.68	1435275
2015-09-09	29.01	29.09	28.25	28.31	1901365
2015-09-10	28.21	28.77	28.00	28.57	2047499
2015-09-11	27.93	28.45	27.93	28.34	1918063
2015-09-14	28.32	28.56	28.09	28.23	2914232
2015-09-15	28.38	28.89	28.08	28.75	2460514
2015-09-16	29.26	29.27	28.74	29.16	3133482
2015-09-17	29.16	29.42	28.09	28.17	4307538
2015-09-18	27.73	27.80	27.15	27.47	5172553
2015-09-21	27.56	28.13	27.47	27.84	2424128
2015-09-22	27.11	27.63	27.11	27.56	2089364
2015-09-23	27.54	27.84	27.35	27.54	1423079
2015-09-24	27.14	27.67	27.13	27.62	1735489
2015-09-25	28.02	28.41	27.99	28.19	3167710
2015-09-28	27.95	28.16	27.13	27.34	3326794
2015-09-29	27.43	27.75	27.18	27.38	2958194
2015-09-30	27.63	27.80	27.15	27.54	3514227
2015-10-01	27.62	27.71	27.19	27.53	2795471
2015-10-02	26.80	27.32	26.22	27.32	3315693
2015-10-05	27.49	27.97	27.26	27.86	1924754
2015-10-06	27.74	28.16	27.61	28.13	2193587
2015-10-07	28.31	28.88	28.21	28.72	3028137
2015-10-08	28.56	28.98	28.38	28.76	2174814
2015-10-09	28.73	28.96	28.13	28.31	1991214
2015-10-12	28.27	28.49	28.12	28.47	913756
2015-10-13	28.34	28.63	28.28	28.49	2042724
2015-10-14	28.52	28.52	27.60	27.80	2793393
2015-10-15	28.11	28.27	27.86	28.24	1814688
2015-10-16	28.38	28.52	27.92	28.15	1743091
2015-10-19	27.97	28.25	27.83	27.90	2475456
2015-10-20	27.83	28.62	27.78	28.36	2907126
2015-10-21	28.48	28.50	27.51	27.52	2315913
2015-10-22	27.63	28.36	27.63	27.91	2080099
2015-10-23	28.16	28.61	28.02	28.59	3213831
2015-10-26	28.59	28.70	28.14	28.49	2051100
2015-10-27	28.24	28.44	27.89	28.06	1572246
2015-10-28	28.17	29.40	28.06	29.38	2333089
2015-10-29	29.40	29.74	29.26	29.48	2375532
2015-10-30	29.52	29.60	28.66	28.77	2774970
2015-11-02	28.93	29.31	28.78	29.20	1947742
2015-11-03	29.10	29.31	28.94	28.97	2414305
2015-11-04	29.10	29.29	28.89	29.11	1863353
2015-11-05	29.12	29.87	29.05	29.71	3032076
2015-11-06	30.42	31.18	30.38	30.69	3536228
2015-11-09	30.97	30.98	30.28	30.54	2033263
2015-11-10	30.43	30.79	30.20	30.78	2040645
2015-11-11	30.82	31.06	30.37	30.48	1924173
2015-11-12	30.18	30.37	29.76	29.77	2036002
2015-11-13	29.63	29.91	29.27	29.48	2940204
2015-11-16	29.34	29.66	29.04	29.64	2510193
2015-11-17	29.75	30.16	29.58	29.75	1991256
2015-11-18	29.94	30.26	29.55	30.22	2884299
2015-11-19	30.05	30.21	29.78	29.93	1484286
2015-11-20	29.99	30.19	29.79	29.93	2092642
2015-11-23	29.92	30.19	29.81	29.87	1438686
2015-11-24	29.73	30.05	29.53	29.95	1608890
2015-11-25	29.97	30.11	29.82	29.94	1086198
2015-11-27	30.00	30.10	29.50	30.09	763231
2015-11-30	30.21	30.28	29.83	29.96	2613964
2015-12-01	30.11	30.45	30.02	30.41	2533883
2015-12-02	30.50	30.55	29.87	29.94	2483870
2015-12-03	30.14	30.21	29.36	29.47	2307570
2015-12-04	29.59	30.28	29.43	30.19	3099842
2015-12-07	30.05	30.12	28.81	28.92	3957023
2015-12-08	28.57	28.76	27.89	28.00	4408957
2015-12-09	27.89	28.43	27.51	27.79	3982764
2015-12-10	27.79	28.66	27.61	28.20	3788112
2015-12-11	27.68	27.96	27.20	27.36	3769873
2015-12-14	27.48	27.68	26.53	26.95	4894703
2015-12-15	27.41	28.14	27.26	27.91	3637363
2015-12-16	28.15	28.40	27.41	28.21	4715485
2015-12-17	28.31	28.43	27.75	27.76	2204066
2015-12-18	27.42	27.60	26.52	26.71	11655073
2015-12-21	27.00	27.06	26.43	26.77	3343590
2015-12-22	27.01	27.27	26.52	27.16	3002406
2015-12-23	27.40	27.72	27.08	27.67	3471232
2015-12-24	27.63	28.01	27.59	27.78	857099
2015-12-28	27.63	27.69	27.20	27.64	1476689
2015-12-29	27.88	28.05	27.59	27.81	1659204
2015-12-30	27.68	27.77	27.42	27.47	1010692
2015-12-31	27.26	27.64	27.14	27.30	1737623
2016-01-04	26.56	26.91	26.23	26.71	3523301
2016-01-05	26.77	26.85	26.24	26.42	2653585
2016-01-06	25.91	26.00	25.47	25.65	4164199
2016-01-07	24.97	25.46	24.81	24.88	4234049
2016-01-08	25.18	25.21	24.55	24.60	3401580
2016-01-11	24.79	24.81	24.00	24.11	4627252
2016-01-12	24.42	24.51	23.26	24.01	4346853
2016-01-13	24.16	24.16	22.61	22.89	6543508
2016-01-14	23.10	23.29	22.34	22.99	5925672
2016-01-15	22.07	22.42	21.84	22.34	6297852
2016-01-19	22.70	22.70	21.71	21.94	3933656
2016-01-20	21.44	21.71	20.69	21.47	5413765
2016-01-21	21.47	21.78	21.01	21.09	4564790
2016-01-22	21.53	21.75	21.22	21.51	3626260
2016-01-25	21.36	21.43	20.33	20.39	5023437
2016-01-26	20.74	21.76	20.73	21.25	6930452
2016-01-27	21.16	22.56	21.03	21.78	6364095
2016-01-28	22.13	22.92	22.03	22.15	5320236
2016-01-29	22.23	22.70	22.09	22.68	4663810
2016-02-01	22.55	22.65	22.27	22.50	3114083
2016-02-02	22.30	22.37	21.32	21.54	4338012
2016-02-03	21.76	21.84	20.78	21.78	4598784
2016-02-04	21.74	22.57	21.64	22.05	5028633
2016-02-05	22.15	22.38	21.56	21.63	3199305
2016-02-08	21.25	21.63	20.41	20.72	4836154
2016-02-09	20.33	20.98	20.16	20.77	4782764
2016-02-10	20.94	21.44	20.73	20.74	4048528
2016-02-11	20.10	20.23	19.65	19.90	4638813
2016-02-12	20.41	21.25	20.20	20.99	4314309
2016-02-16	21.34	21.91	20.99	21.68	3870442
2016-02-17	22.02	22.29	21.50	21.59	3119577
2016-02-18	21.68	22.15	21.03	21.17	4097394
2016-02-19	21.06	21.53	20.95	21.41	2326445
2016-02-22	21.65	22.25	21.63	22.21	4232203
2016-02-23	22.06	22.11	21.10	21.21	4109514
2016-02-24	20.68	20.99	20.08	20.68	5896029
2016-02-25	20.79	21.25	20.41	21.23	3852239
2016-02-26	21.55	22.09	21.35	21.77	4091791
2016-02-29	21.72	21.83	21.31	21.32	2989449
2016-03-01	21.46	22.64	21.40	22.31	3979983
2016-03-02	22.36	22.88	22.30	22.31	2334820
2016-03-03	22.80	23.57	22.74	23.56	3143453
2016-03-04	23.78	24.63	23.55	24.34	7573670
2016-03-07	24.10	24.60	23.70	24.44	3134521
2016-03-08	24.12	24.37	23.54	24.44	3098972
2016-03-09	23.95	24.04	23.42	23.58	2667370
2016-03-10	23.84	24.22	23.43	24.14	3777034
2016-03-11	24.42	24.97	24.41	24.93	3205741
2016-03-14	24.65	25.02	24.42	24.83	2524651
2016-03-15	24.50	24.86	24.16	24.83	3107264
2016-03-16	24.73	25.21	24.32	24.80	3566694
2016-03-17	24.79	25.09	24.38	25.01	2957064
2016-03-18	25.18	25.58	23.93	25.21	4923722
2016-03-21	25.22	25.60	25.01	25.39	2181185
2016-03-22	24.91	25.56	24.91	25.35	1898541
2016-03-23	25.24	25.32	24.85	24.94	2220966
2016-03-24	24.67	25.08	24.19	25.02	2812924
2016-03-28	25.07	25.27	24.61	24.75	2118126
2016-03-29	24.50	24.50	23.62	24.75	5249405
2016-03-30	24.68	25.01	24.20	24.63	2744936
2016-03-31	24.44	24.76	24.04	24.63	2789901
2016-04-01	24.00	24.19	23.57	24.17	2686827
2016-04-04	24.20	24.58	24.00	24.14	2499060
2016-04-05	23.79	24.02	23.54	23.66	2393371
2016-04-06	23.67	24.03	23.47	23.97	2117991
2016-04-07	23.63	23.73	23.14	23.30	2535288
2016-04-08	23.65	24.01	23.30	23.47	3110998
2016-04-11	23.67	24.11	23.57	23.72	1999227
2016-04-12	23.85	24.65	23.73	24.49	3151809
2016-04-13	24.51	25.41	24.49	25.33	4084609
2016-04-14	25.23	26.11	25.17	25.58	2952511
2016-04-15	25.65	25.70	25.34	25.54	2404629
2016-04-18	25.27	25.91	25.20	25.72	2251714
2016-04-19	25.85	26.30	25.63	26.29	2835893
2016-04-20	25.76	26.96	25.76	26.91	2993922
2016-04-21	26.98	27.38	26.67	26.72	2506662
2016-04-22	26.74	27.34	26.66	27.28	2924068
2016-04-25	27.13	27.35	26.77	27.29	4044120
2016-04-26	26.42	27.65	26.42	27.45	5048303
2016-04-27	27.45	27.86	27.23	27.84	3110241
2016-04-28	27.60	27.87	27.32	27.51	2744853
2016-04-29	27.43	27.76	27.23	27.52	3010521
2016-05-02	27.71	27.74	27.22	27.50	2275406
2016-05-03	27.08	27.35	26.59	26.83	2715573
2016-05-04	26.61	26.89	25.55	25.93	4993431
2016-05-05	26.03	26.22	25.69	25.88	2453795
2016-05-06	25.59	26.03	25.53	25.99	2274765
2016-05-09	26.22	26.22	25.65	26.02	2883883
2016-05-10	26.25	26.79	26.24	26.66	2953559
2016-05-11	26.53	27.07	26.46	26.66	2872923
2016-05-12	26.95	27.21	26.23	26.40	2444389
2016-05-13	26.31	26.75	25.79	25.88	2068158
2016-05-16	25.80	26.48	25.78	26.24	2695623
2016-05-17	26.05	26.64	25.91	26.20	3250460
2016-05-18	26.21	27.38	26.16	27.34	4099634
2016-05-19	27.10	27.78	26.69	26.94	3738793
2016-05-20	27.04	27.42	27.01	27.17	2141757
2016-05-23	27.16	27.35	26.82	27.14	1855267
2016-05-24	27.39	27.81	27.28	27.57	2007428
2016-05-25	27.70	28.48	27.64	28.17	3725290
2016-05-26	28.22	28.26	27.77	27.84	2513044
2016-05-27	27.92	28.17	27.68	28.16	2057324
2016-05-31	28.39	28.48	27.92	28.02	2272581
2016-06-01	27.77	28.40	27.41	28.39	2606475
2016-06-02	28.29	28.67	28.15	28.67	2300653
2016-06-03	28.12	28.38	27.45	28.34	4566664
2016-06-06	28.41	29.23	28.36	29.13	4002743
2016-06-07	29.46	29.46	28.98	29.03	3671593
2016-06-08	29.02	29.30	28.88	29.11	2238106
2016-06-09	28.92	28.96	28.42	28.70	3420552
2016-06-10	28.23	28.30	27.87	27.99	2680832
2016-06-13	27.66	28.10	27.52	27.52	2995028
2016-06-14	27.36	27.66	26.70	26.82	3369950
2016-06-15	26.93	27.58	26.77	26.92	3467699
2016-06-16	26.65	26.80	26.15	26.43	3933196
2016-06-17	26.55	26.91	26.32	26.63	5174104
2016-06-20	27.17	27.42	26.61	26.67	2589684
2016-06-21	26.74	26.87	26.34	26.82	1941164
2016-06-22	26.82	27.29	26.61	26.97	2940459
2016-06-23	27.45	28.17	27.31	28.16	3015819
2016-06-24	26.35	26.78	25.28	25.29	7663277
2016-06-27	24.92	25.11	23.34	23.59	4689532
2016-06-28	24.12	24.50	23.86	24.39	4786561
2016-06-29	24.41	25.03	24.27	24.99	4860988
2016-06-30	25.29	25.46	24.85	25.13	6933986
2016-07-01	24.93	25.24	24.50	24.92	4301706
2016-07-05	24.47	24.52	23.02	23.44	7121685
2016-07-06	23.29	23.99	23.02	23.99	5310937
2016-07-07	24.50	24.71	24.10	24.41	4741414
2016-07-08	24.82	25.12	24.55	24.74	4748880
2016-07-11	25.00	25.27	24.80	24.93	3581718
2016-07-12	25.35	25.76	25.16	25.61	4195251
2016-07-13	25.52	25.71	25.27	25.55	2856983
2016-07-14	26.11	26.29	25.84	26.02	2867796
2016-07-15	26.25	26.27	25.90	26.01	2257737
2016-07-18	26.00	26.09	25.74	25.86	2414253
2016-07-19	25.79	26.11	25.62	25.88	1854976
2016-07-20	25.94	26.06	25.65	25.97	2124544
2016-07-21	26.04	26.27	25.67	26.00	2775838
2016-07-22	26.15	26.41	25.78	26.31	2928215
2016-07-25	26.37	26.41	26.12	26.30	2371492
2016-07-26	26.36	26.79	26.00	26.59	4056897
2016-07-27	27.60	28.35	27.31	27.98	7550914
2016-07-28	27.88	28.38	27.60	28.14	4783281
2016-07-29	27.97	28.15	27.70	27.88	3359088
2016-08-01	27.90	28.01	27.24	27.35	3850680
2016-08-02	27.40	27.61	26.74	27.04	3137419
2016-08-03	27.00	27.48	26.75	27.47	2691181
2016-08-04	27.40	27.78	27.35	27.73	2558190
2016-08-05	28.05	28.95	27.98	28.89	3665062
2016-08-08	29.00	29.19	28.69	28.74	2270263
2016-08-09	28.80	28.98	28.64	28.80	2198315
2016-08-10	28.78	28.83	28.25	28.31	2309007
2016-08-11	28.39	28.49	28.07	28.28	1724257
2016-08-12	28.06	28.15	27.77	28.14	1530680
2016-08-15	28.27	28.72	28.16	28.63	1636380
2016-08-16	28.47	28.84	28.08	28.64	1847406
2016-08-17	28.56	28.84	28.54	28.69	1893049
2016-08-18	28.59	29.12	28.29	29.08	2365365
2016-08-19	28.99	29.27	28.97	29.23	2248611
2016-08-22	29.02	29.29	28.97	29.26	2141157
2016-08-23	29.40	29.52	29.11	29.28	2068426
2016-08-24	29.18	29.49	28.75	29.28	1746434
2016-08-25	29.21	29.55	28.95	29.42	2147576
2016-08-26	29.53	29.86	29.22	29.67	3867907
2016-08-29	29.75	30.26	29.63	30.01	2690234
2016-08-30	29.95	30.38	29.95	30.33	2169434
2016-08-31	30.43	30.62	29.97	30.59	3538607
2016-09-01	30.75	30.90	30.23	30.57	4353751
2016-09-02	30.76	31.06	30.43	30.97	4087510
2016-09-06	31.04	31.06	30.08	30.39	4522143
2016-09-07	30.40	30.62	30.05	30.58	1802171
2016-09-08	30.71	31.00	30.40	30.69	1916519
2016-09-09	30.69	31.28	30.57	30.57	4368071
2016-09-12	30.22	31.02	30.06	30.94	3328744
2016-09-13	30.52	30.77	29.86	30.25	5134293
2016-09-14	30.22	30.48	29.97	30.04	3981724
2016-09-15	30.05	30.44	29.91	30.35	2731061
2016-09-16	30.03	30.21	29.85	29.90	2979634
2016-09-19	30.10	30.36	29.77	29.90	2367506
2016-09-20	30.23	30.33	29.84	29.87	2730505
2016-09-21	30.00	30.20	29.63	29.99	2774756
2016-09-22	30.12	30.30	30.01	30.28	2429107
2016-09-23	30.23	30.85	30.00	30.61	2982454
2016-09-26	30.28	30.60	29.80	30.02	3805407
2016-09-27	29.85	30.45	29.64	30.41	2343862
2016-09-28	30.61	30.85	30.23	30.85	2115662
2016-09-29	30.92	31.35	30.37	30.52	3227741
2016-09-30	30.63	31.18	30.43	31.02	2910065
2016-10-03	30.80	31.31	30.77	31.11	2381492
2016-10-04	31.17	31.80	31.14	31.40	2940021
2016-10-05	31.54	32.15	31.50	31.82	3575774
2016-10-06	31.75	31.82	31.29	31.68	3183864
2016-10-07	31.71	31.86	31.21	31.73	2547163
2016-10-10	31.82	32.07	31.75	31.81	1895667
2016-10-11	31.65	31.81	30.98	31.30	2491904
2016-10-12	31.32	31.53	31.14	31.21	1451841
2016-10-13	30.78	30.98	30.07	30.36	3041647
2016-10-14	30.73	31.11	30.70	30.86	2154034
2016-10-17	30.92	31.05	30.47	30.65	2174975
2016-10-18	31.00	31.17	30.63	31.17	2308757
2016-10-19	31.25	32.28	31.15	32.07	4257898
2016-10-20	31.94	32.42	31.88	32.26	3208138
2016-10-21	32.05	32.37	31.81	32.34	4889382
2016-10-24	32.50	32.72	32.42	32.43	3502533
2016-10-25	32.65	32.67	31.86	32.08	4557534
2016-10-26	32.00	32.45	31.90	32.14	3780653
2016-10-27	32.42	32.61	32.04	32.38	2280476
2016-10-28	32.40	32.46	31.87	32.09	2352989
2016-10-31	32.18	32.40	32.03	32.21	2469357
2016-11-01	32.36	32.52	31.79	32.24	2737115
2016-11-02	32.03	32.36	30.85	30.96	5185019
2016-11-03	31.17	31.57	31.11	31.17	2878796
2016-11-04	31.32	31.93	30.96	31.39	2913290
2016-11-07	32.16	32.42	31.84	32.25	4437473
2016-11-08	32.48	32.57	31.86	32.40	2546725
2016-11-09	33.00	35.04	32.65	34.62	8113804
2016-11-10	35.37	36.98	35.20	36.60	6758221
2016-11-11	36.42	37.04	35.96	36.97	3986574
2016-11-14	37.34	38.88	37.33	38.43	5782549
2016-11-15	37.90	38.86	37.47	38.76	3973430
2016-11-16	37.09	37.85	36.57	37.46	5533740
2016-11-17	37.47	38.12	37.25	37.91	5111642
2016-11-18	37.80	38.42	37.64	38.21	3422162
2016-11-21	38.49	38.65	38.03	38.54	2501937
2016-11-22	38.15	38.76	38.15	38.66	2918448
2016-11-23	38.86	39.19	38.61	39.12	2365289
2016-11-25	39.09	39.23	38.79	39.10	946332
2016-11-28	39.03	39.09	38.28	38.41	2178239
2016-11-29	38.61	38.72	38.23	38.50	1966497
2016-11-30	39.15	40.00	38.88	39.79	3953029
2016-12-01	39.82	40.64	39.78	40.41	3849678
2016-12-02	40.80	40.80	39.67	40.24	2389764
2016-12-05	40.61	41.00	40.36	40.55	3211634
2016-12-06	40.69	42.01	40.30	41.92	3455948
2016-12-07	41.88	42.33	41.44	42.29	2842516
2016-12-08	42.39	43.44	42.23	43.09	4654120
2016-12-09	43.09	43.25	42.63	43.23	2314647
2016-12-12	43.16	43.47	42.40	42.47	2829268
2016-12-13	42.54	43.04	41.57	42.23	2902644
2016-12-14	41.84	43.01	41.32	42.20	3944094
2016-12-15	42.82	43.63	42.48	43.04	3615038
2016-12-16	42.79	43.23	41.91	42.03	5517196
2016-12-19	42.09	42.72	41.80	42.70	2212274
2016-12-20	43.28	44.09	42.96	43.91	3220373
2016-12-21	43.93	43.99	43.36	43.64	2647594
2016-12-22	43.62	43.95	43.21	43.74	1555955
2016-12-23	43.78	43.94	43.59	43.86	1243449
2016-12-27	44.10	44.15	43.67	43.93	1096332
2016-12-28	44.03	44.03	43.18	43.28	1055176
2016-12-29	43.27	43.64	42.63	42.79	1551615
2016-12-30	43.07	43.31	42.69	43.04	1938930
2017-01-03	43.74	44.33	42.72	43.18	2896301
2017-01-04	43.45	43.91	43.35	43.80	1907508
2017-01-05	43.92	44.27	42.66	43.09	2106036
2017-01-06	43.30	43.73	43.11	43.37	2149119
2017-01-09	43.12	43.29	42.32	42.90	2105024
2017-01-10	43.12	43.79	42.87	43.56	1839566
2017-01-11	43.67	43.92	43.14	43.92	2102743
2017-01-12	43.65	43.89	42.44	42.97	2758249
2017-01-13	43.29	44.32	43.03	43.85	2732528
2017-01-17	43.25	43.27	41.65	41.77	2889759
2017-01-18	42.15	42.52	41.42	42.48	2142374
2017-01-19	42.59	42.95	42.04	42.31	1778526
2017-01-20	42.49	42.90	42.20	42.46	2370981
2017-01-23	42.21	42.61	41.95	42.31	2628297
2017-01-24	42.42	42.94	41.36	42.56	4064768
2017-01-25	43.03	43.66	42.93	43.28	2584589
2017-01-26	43.39	43.91	43.07	43.47	2711874
2017-01-27	43.34	43.37	42.76	43.12	1972105
2017-01-30	42.83	43.04	41.71	42.26	3518197
2017-01-31	42.18	42.84	41.82	42.19	2542086
2017-02-01	42.69	43.30	42.36	42.46	2501669
2017-02-02	41.88	42.34	41.58	41.77	2827504
2017-02-03	42.49	43.38	42.13	43.31	3350623
2017-02-06	42.90	43.52	42.55	42.97	1410259
2017-02-07	43.05	43.26	42.68	42.82	1741482
2017-02-08	42.52	42.57	41.81	42.17	1748126
2017-02-09	42.47	43.21	42.25	43.15	2011134
2017-02-10	43.43	43.67	43.10	43.57	2458778
2017-02-13	43.87	44.60	43.75	44.08	2197544
2017-02-14	44.03	45.21	43.83	45.08	2456460
2017-02-15	45.33	45.52	45.05	45.30	2690844
2017-02-16	45.12	45.34	44.48	44.90	1977376
2017-02-17	44.48	44.78	44.13	44.65	1185303
2017-02-21	44.85	45.21	44.47	44.89	1726311
2017-02-22	44.55	45.13	44.48	44.74	2276176
2017-02-23	44.84	44.97	44.39	44.82	1960399
2017-02-24	44.18	44.55	44.00	44.55	3605293
2017-02-27	44.65	45.24	44.51	45.11	2298903
2017-02-28	44.93	45.16	44.70	44.90	2485994
2017-03-01	48.33	48.33	45.95	46.53	3320662
2017-03-02	46.67	46.69	44.96	44.96	2925913
2017-03-03	44.95	45.57	44.75	45.36	2686381
2017-03-06	45.03	45.43	44.69	45.33	1706120
2017-03-07	45.40	45.68	44.97	45.28	1738722
2017-03-08	45.84	46.30	45.16	45.26	3154365
2017-03-09	45.35	45.76	45.03	45.28	1963227
2017-03-10	45.56	45.56	44.29	44.91	2432236
2017-03-13	44.88	45.35	44.65	45.03	1631996
2017-03-14	44.71	44.72	43.68	44.49	2488190
2017-03-15	44.71	45.09	43.99	44.07	2893891
2017-03-16	44.37	44.62	44.09	44.36	1802727
2017-03-17	44.41	44.57	43.54	43.76	4240048
2017-03-20	43.65	43.75	43.18	43.19	2321970
2017-03-21	43.47	43.52	40.74	40.84	4855426
2017-03-22	40.58	41.13	39.56	40.73	3151593
2017-03-23	40.73	41.59	40.31	40.89	2953776
2017-03-24	41.04	41.23	40.41	40.91	2824945
2017-03-27	39.80	40.90	39.09	40.78	3237524
2017-03-28	40.53	41.60	40.31	41.30	2392388
2017-03-29	41.66	41.66	40.93	41.32	2055876
2017-03-30	41.46	42.59	41.28	42.38	3212227
2017-03-31	42.10	42.59	41.83	42.00	2575231
2017-04-03	42.00	42.26	41.07	41.77	2539601
2017-04-04	41.50	41.90	41.37	41.66	2080527
2017-04-05	42.04	42.40	40.98	41.05	2554213
2017-04-06	41.10	41.64	40.62	41.50	2290303
2017-04-07	41.14	41.79	40.87	41.52	2124547
2017-04-10	41.46	41.79	40.74	40.93	1931893
2017-04-11	40.72	40.96	40.07	40.94	2931635
2017-04-12	40.98	41.02	40.06	40.19	3286569
2017-04-13	39.87	40.52	39.43	39.45	2627819
2017-04-17	39.51	40.21	39.22	40.18	2241351
2017-04-18	39.81	40.29	39.35	39.83	2300718
2017-04-19	40.29	40.51	39.76	39.98	2711643
2017-04-20	40.30	41.20	40.17	41.08	2966198
2017-04-21	40.95	41.19	40.58	40.85	2229658
2017-04-24	42.09	42.42	41.57	41.96	4472973
2017-04-25	40.91	41.62	40.45	40.49	6950648
2017-04-26	40.50	41.64	40.46	41.18	3849578
2017-04-27	41.30	41.30	40.25	40.66	2742601
2017-04-28	40.74	40.81	39.99	40.03	3811586
2017-05-01	40.25	40.88	39.97	40.52	2902631
2017-05-02	40.56	40.99	39.70	39.98	2636845
2017-05-03	39.79	40.68	39.73	40.58	2503531
2017-05-04	41.10	41.43	40.63	40.67	3267435
2017-05-05	40.89	40.89	40.46	40.75	2355868
2017-05-08	40.75	41.35	40.72	41.20	2644830
2017-05-09	41.30	41.59	40.73	40.93	2070195
2017-05-10	40.71	41.01	40.46	40.94	2405730
2017-05-11	40.74	40.88	40.04	40.40	1850013
2017-05-12	40.00	40.24	39.67	40.15	2112303
2017-05-15	40.35	40.69	40.24	40.54	3046847
2017-05-16	40.73	40.89	40.12	40.66	3796783
2017-05-17	39.71	39.92	38.43	38.99	4024321
2017-05-18	38.88	39.87	38.86	39.58	2866254
2017-05-19	39.72	40.71	39.58	40.10	3936230
2017-05-22	40.20	40.65	39.91	40.21	3095989
2017-05-23	40.23	41.44	40.18	41.34	3029692
2017-05-24	41.01	41.16	40.32	40.70	2568271
2017-05-25	40.82	41.19	40.53	40.88	3933324
2017-05-26	40.89	41.20	40.41	40.45	2195873
2017-05-30	40.13	40.32	39.60	39.87	3259419
2017-05-31	39.98	40.42	39.34	40.07	13834673
2017-06-01	40.48	40.55	39.73	40.55	2667319
2017-06-02	39.86	40.43	39.62	40.10	2848963
2017-06-05	40.29	41.17	40.10	40.46	3186616
2017-06-06	40.02	40.51	39.74	40.26	3676651
2017-06-07	40.37	40.63	40.25	40.46	2284144
2017-06-08	40.43	42.04	40.35	41.39	3653297
2017-06-09	41.81	42.53	41.50	42.34	3191112
2017-06-12	42.26	43.25	42.26	42.93	4060483
2017-06-13	43.14	43.57	42.80	43.13	2556470
2017-06-14	42.50	43.27	42.10	43.23	2643338
2017-06-15	43.00	43.46	42.75	42.87	1873836
2017-06-16	42.89	43.26	42.73	43.09	3442457
2017-06-19	43.67	43.81	43.18	43.36	1561840
2017-06-20	43.12	43.35	42.87	42.96	2508086
2017-06-21	43.03	43.23	42.25	42.33	2123624
2017-06-22	42.26	42.43	41.71	42.30	1825986
2017-06-23	42.60	42.84	41.83	41.93	2095947
2017-06-26	42.06	42.60	41.90	42.34	1468494
2017-06-27	42.56	43.08	42.50	42.54	2057587
2017-06-28	42.78	43.49	42.78	42.97	3828501
2017-06-29	44.41	44.85	43.38	43.99	4443808
2017-06-30	44.14	44.21	43.41	43.91	2047450
2017-07-03	44.24	45.09	43.97	44.73	1435334
2017-07-05	44.76	44.83	44.12	44.74	2217860
2017-07-06	44.76	44.87	44.07	44.12	2077441
2017-07-07	44.32	44.50	43.78	44.44	1476025
2017-07-10	44.37	44.85	44.13	44.66	2232109
2017-07-11	44.68	45.26	44.48	45.20	5773189
2017-07-12	45.12	45.28	44.45	44.79	2243760
2017-07-13	44.90	45.12	44.69	45.00	1855039
2017-07-14	44.34	44.92	43.94	44.72	1827609
2017-07-17	44.66	44.79	44.14	44.34	3500422
2017-07-18	43.98	44.28	43.59	44.08	2276917
2017-07-19	44.07	44.39	43.69	43.98	1614880
2017-07-20	43.95	44.25	43.60	43.84	1578009
2017-07-21	43.55	44.09	43.36	43.54	2169960
2017-07-24	43.55	44.36	43.55	44.32	1829656
2017-07-25	45.19	45.36	44.50	44.65	2768028
2017-07-26	46.00	46.29	45.24	45.67	4601305
2017-07-27	45.86	45.86	44.68	45.14	4096029
2017-07-28	45.11	45.44	44.81	45.26	2179805
2017-07-31	45.39	45.66	45.25	45.32	2723439
2017-08-01	45.51	45.58	44.99	45.38	3371653
2017-08-02	45.29	45.74	45.06	45.72	2222636
2017-08-03	45.66	45.85	45.31	45.49	2479674
2017-08-04	45.94	46.43	45.75	46.12	2118783
2017-08-07	45.80	46.09	45.48	45.76	1998447
2017-08-08	45.59	46.46	45.42	45.81	2354833
2017-08-09	45.44	45.61	45.03	45.29	2225096
2017-08-10	45.23	45.23	44.21	44.44	2714000
2017-08-11	44.68	44.94	43.88	44.11	1898145
2017-08-14	44.60	45.14	44.20	44.99	1539310
2017-08-15	45.53	45.77	45.10	45.13	1235573
2017-08-16	45.89	45.90	45.01	45.12	1506883
2017-08-17	44.97	45.16	43.76	43.85	1696863
2017-08-18	43.77	44.20	43.45	43.92	1483039
2017-08-21	43.85	43.88	43.29	43.54	1497055
2017-08-22	43.71	44.02	43.62	43.99	1348195
2017-08-23	43.61	44.35	43.60	43.93	1497247
2017-08-24	44.21	44.46	43.98	44.38	1215884
2017-08-25	44.42	44.90	44.33	44.70	1381288
2017-08-28	44.84	45.02	44.06	44.28	1772034
2017-08-29	43.67	43.87	43.26	43.71	2427338
2017-08-30	43.74	44.12	43.58	43.82	1536056
2017-08-31	43.93	44.16	43.60	43.66	1648939
2017-09-01	43.69	44.60	43.64	44.32	1482046
2017-09-05	44.00	44.02	42.68	42.76	2286801
2017-09-06	42.94	43.09	42.24	42.61	2455860
2017-09-07	42.51	42.56	41.23	41.33	2812493
2017-09-08	41.59	41.92	41.31	41.64	2230242
2017-09-11	42.05	42.89	42.01	42.73	3184317
2017-09-12	42.91	43.63	42.75	43.33	2852091
2017-09-13	43.20	43.21	42.47	43.05	4222699
2017-09-14	42.99	43.53	42.54	42.66	3067569
2017-09-15	42.30	43.31	42.22	43.28	3177247
2017-09-18	43.43	44.11	43.20	43.96	3128869
2017-09-19	44.03	44.47	43.89	44.41	2181131
2017-09-20	44.44	45.20	43.85	45.11	2740747
2017-09-21	45.15	45.54	44.91	45.36	1959518
2017-09-22	45.17	45.19	44.81	45.12	1173008
2017-09-25	44.94	45.82	44.89	45.45	2240705
2017-09-26	45.60	45.98	45.39	45.84	1800920
2017-09-27	46.39	46.97	46.08	46.59	2590790
2017-09-28	46.90	46.97	46.39	46.94	2423266
2017-09-29	46.97	47.70	46.70	47.18	1982622
2017-10-02	46.65	47.34	46.34	47.28	2236741
2017-10-03	47.22	47.34	46.63	46.93	1829269
2017-10-04	46.93	47.05	46.63	46.69	1023648
2017-10-05	46.82	47.79	46.56	47.66	1849433
2017-10-06	47.87	48.26	47.42	47.88	2316072
2017-10-09	47.97	47.97	47.32	47.34	1281137
2017-10-10	47.34	47.75	47.19	47.71	1455565
2017-10-11	47.60	47.65	47.09	47.28	1507335
2017-10-12	47.50	47.62	46.68	46.72	1623241
2017-10-13	46.45	46.89	46.15	46.60	1204690
2017-10-16	46.50	46.91	46.47	46.79	1063366
2017-10-17	46.91	46.97	45.96	45.99	1324608
2017-10-18	46.23	46.43	45.79	46.17	2649169
2017-10-19	45.70	46.24	45.28	46.05	2174285
2017-10-20	46.77	46.98	46.55	46.76	2134380
2017-10-23	46.84	47.00	46.24	46.39	2156925
2017-10-24	45.25	47.15	45.06	46.35	3804748
2017-10-25	46.40	46.88	45.52	45.99	3037776
2017-10-26	46.20	46.98	46.03	46.93	2528499
2017-10-27	46.82	47.30	46.70	47.11	2395516
2017-10-30	46.82	47.33	46.55	46.80	2139479
2017-10-31	46.68	47.07	46.44	46.46	1446143
2017-11-01	46.71	47.06	46.16	46.22	1400055
2017-11-02	46.17	46.92	45.99	46.85	1495963
2017-11-03	46.77	47.13	46.37	46.81	1249319
2017-11-06	46.75	46.84	46.09	46.45	1505004
2017-11-07	46.44	46.54	44.79	44.88	2413115
2017-11-08	44.72	44.92	44.16	44.54	2940683
2017-11-09	44.21	44.68	43.67	43.97	2076136
2017-11-10	44.10	44.42	43.83	43.93	2049035
2017-11-13	43.65	45.53	43.50	45.43	3651303
2017-11-14	45.12	47.09	45.10	46.49	4487173
2017-11-15	45.99	46.95	45.64	46.50	2180737
2017-11-16	46.72	46.99	46.06	46.11	2136337
2017-11-17	45.91	46.46	45.63	46.30	1291038
2017-11-20	46.46	47.16	46.21	47.10	2387128
2017-11-21	47.34	47.34	46.71	46.89	1619392
2017-11-22	47.05	47.05	46.35	46.35	1204246
2017-11-24	46.65	46.84	46.31	46.35	688600
2017-11-27	46.25	46.69	46.07	46.42	1717521
2017-11-28	46.62	48.14	46.53	48.09	3198147
2017-11-29	48.56	49.95	48.50	49.49	3982466
2017-11-30	49.93	50.51	49.40	49.55	3451665
2017-12-01	49.52	50.34	48.28	50.08	4038769
2017-12-04	51.04	52.16	50.51	51.74	3789736
2017-12-05	52.02	52.20	50.77	50.88	2436845
2017-12-06	50.45	50.71	49.86	49.92	3233770
2017-12-07	49.91	50.86	49.60	50.47	2414703
2017-12-08	50.88	51.03	50.41	50.93	1653430
2017-12-11	50.90	51.06	49.80	49.94	1856970
2017-12-12	50.03	50.61	49.89	50.46	2432744
2017-12-13	50.61	50.82	49.55	49.76	2193554
2017-12-14	49.91	50.25	49.13	49.22	2788860
2017-12-15	49.30	50.72	49.22	50.01	4481566
2017-12-18	50.50	51.23	50.50	50.98	2616497
2017-12-19	51.18	51.34	50.74	50.89	1336421
2017-12-20	51.43	51.52	50.21	50.73	1701164
2017-12-21	51.12	51.63	50.90	51.46	1607192
2017-12-22	51.50	51.59	50.91	51.33	879869
2017-12-26	51.25	51.97	50.66	50.86	808225
2017-12-27	50.78	50.89	50.46	50.71	694575
2017-12-28	50.92	51.37	50.53	51.34	976354
2017-12-29	51.28	51.55	50.81	50.83	1261916
2018-01-02	52.17	52.17	50.16	50.70	2387116
2018-01-03	50.69	50.85	50.28	50.64	1575669
2018-01-04	51.02	51.63	50.55	50.85	3309159
2018-01-05	51.11	51.20	50.47	50.87	1212178
2018-01-08	50.87	51.00	50.48	50.62	1697688
2018-01-09	50.87	52.14	50.65	51.81	1888106
2018-01-10	51.85	53.07	51.84	52.35	2790462
2018-01-11	52.59	53.23	52.38	53.11	1242825
2018-01-12	53.38	53.77	53.05	53.28	1634402
2018-01-16	53.66	53.87	52.51	52.90	1512115
2018-01-17	53.15	53.54	52.33	53.32	1351086
2018-01-18	53.37	53.55	52.69	52.86	1393527
2018-01-19	52.63	53.75	52.63	53.73	2438860
2018-01-22	53.77	54.22	53.30	54.16	2546884
2018-01-23	53.97	54.88	53.15	54.17	2941449
2018-01-24	54.37	54.49	53.06	53.74	2260255
2018-01-25	53.87	53.95	52.75	53.02	1964711
2018-01-26	53.37	54.07	52.96	54.02	1676676
2018-01-29	54.00	55.02	53.85	54.19	2841695
2018-01-30	53.71	54.59	53.71	53.93	2444743
2018-01-31	53.96	54.86	53.87	54.03	2244164
2018-02-01	53.79	55.00	53.59	54.98	3542047
2018-02-02	54.77	55.61	53.98	54.15	4533570
2018-02-05	53.54	54.16	51.22	51.65	3305284
2018-02-06	50.41	52.76	49.76	52.52	3682542
2018-02-07	52.23	54.32	52.22	54.02	6427280
2018-02-08	54.02	54.33	50.70	50.71	3213092
2018-02-09	51.60	52.05	49.99	51.64	2791747
2018-02-12	52.07	52.51	51.29	52.06	2571306
2018-02-13	51.59	52.18	51.51	51.96	1767073
2018-02-14	52.39	54.77	51.82	54.51	4791460
2018-02-15	54.96	55.06	54.26	54.77	2250554
2018-02-16	54.61	55.36	54.50	55.07	2343121
2018-02-20	54.86	55.40	54.59	54.97	2093239
2018-02-21	55.04	56.57	54.70	55.86	2644766
2018-02-22	56.10	56.23	54.51	54.72	1836036
2018-02-23	54.87	55.70	54.68	55.68	2001563
2018-02-26	56.10	56.31	55.37	56.29	1938282
2018-02-27	56.30	57.07	55.74	55.74	1715708
2018-02-28	55.91	56.31	54.94	54.97	3168442
2018-03-01	55.11	55.66	54.10	54.38	2848473
2018-03-02	54.14	54.95	53.40	54.81	2226664
2018-03-05	54.39	55.99	53.97	55.71	4642696
2018-03-06	55.82	56.57	55.25	56.54	1600378
2018-03-07	55.83	57.08	55.83	56.93	1405389
2018-03-08	56.91	57.13	55.23	56.10	2059975
2018-03-09	56.75	57.05	56.31	57.04	1883086
2018-03-12	57.04	57.29	55.80	56.58	3135971
2018-03-13	56.98	56.98	55.46	55.75	2461972
2018-03-14	55.97	55.97	54.49	54.78	1828168
2018-03-15	55.57	55.57	54.47	54.75	2291584
2018-03-16	55.00	55.80	54.92	55.52	5493282
2018-03-19	55.32	55.77	54.34	54.99	1669543
2018-03-20	55.35	55.47	54.47	54.80	2864251
2018-03-21	54.94	55.78	54.39	55.10	2028917
2018-03-22	54.53	54.70	52.97	53.07	2809697
2018-03-23	53.22	53.55	51.17	51.23	3401156
2018-03-26	52.20	53.41	51.90	53.24	2457814
2018-03-27	53.25	53.71	51.62	52.02	2262362
2018-03-28	52.10	52.63	51.55	52.17	1968592
2018-03-29	52.41	53.03	51.98	52.73	1747438
2018-04-02	52.64	52.80	50.84	51.37	2250198
2018-04-03	51.77	52.34	51.32	51.94	2431737
2018-04-04	51.02	53.01	50.94	52.85	2105434
2018-04-05	53.17	53.46	52.62	52.89	1545863
2018-04-06	52.36	52.99	50.90	51.44	2475631
2018-04-09	51.94	52.91	51.61	51.63	1601521
2018-04-10	52.45	52.72	51.79	52.40	1667369
2018-04-11	51.82	52.66	51.68	52.14	1981312
2018-04-12	52.51	54.43	52.46	54.13	2284897
2018-04-13	54.49	54.56	52.66	52.85	2365499
2018-04-16	53.25	53.70	52.74	53.31	1459121
2018-04-17	53.62	53.62	51.56	51.92	2023165
2018-04-18	52.13	52.63	51.73	52.08	2701062
2018-04-19	52.03	53.37	51.93	53.21	2154812
2018-04-20	53.25	54.05	53.25	53.80	2492997
2018-04-23	54.05	54.38	53.70	54.26	2963948
2018-04-24	56.95	56.95	54.60	55.09	4341727
2018-04-25	54.95	55.92	54.05	55.26	3530220
2018-04-26	55.12	55.54	54.76	55.07	1621073
2018-04-27	55.35	56.00	55.02	55.60	1682170
2018-04-30	55.75	56.31	54.74	54.75	2115083
2018-05-01	54.56	55.50	54.08	55.05	2102538
2018-05-02	54.91	56.12	54.51	55.19	3247115
2018-05-03	54.89	55.38	53.98	54.45	2587015
2018-05-04	54.07	55.93	53.76	55.46	2144242
2018-05-07	55.55	56.03	54.93	55.51	1773962
2018-05-08	55.51	56.87	55.49	55.95	3088386
2018-05-09	56.37	57.52	56.04	57.28	2355788
2018-05-10	57.20	58.13	56.93	57.78	2069080
2018-05-11	57.92	58.28	57.56	57.81	1436256
2018-05-14	58.06	58.18	57.29	57.61	1273732
2018-05-15	57.44	58.27	57.16	57.83	2223486
2018-05-16	57.49	57.93	57.23	57.76	1351586
2018-05-17	57.61	58.46	57.27	58.30	1615552
2018-05-18	58.18	58.28	57.73	57.77	996524
2018-05-21	58.21	58.64	57.81	57.96	1337296
2018-05-22	58.14	59.19	57.97	58.54	1886085
2018-05-23	58.35	58.66	57.58	58.01	1634238
2018-05-24	58.09	58.13	56.90	57.86	1819029
2018-05-25	57.40	57.68	56.89	57.05	1696137
2018-05-29	56.50	56.83	54.60	54.92	3153759
2018-05-30	55.96	55.96	55.04	55.53	2217816
2018-05-31	55.48	55.55	54.66	54.81	2223213
2018-06-01	55.71	56.06	55.34	55.66	1660240
2018-06-04	55.69	56.15	55.48	56.09	1294177
2018-06-05	55.84	56.11	55.01	55.78	1546608
2018-06-06	56.10	57.39	56.05	57.15	1948360
2018-06-07	57.26	57.60	56.50	56.96	1677528
2018-06-08	56.96	57.33	56.65	57.19	1519763
2018-06-11	57.35	57.54	56.44	56.57	1907467
2018-06-12	56.84	57.02	56.03	56.35	1450032
2018-06-13	56.51	57.04	55.73	56.00	2080372
2018-06-14	56.02	56.26	55.18	55.45	1854380
2018-06-15	55.01	55.46	54.26	55.28	2710491
2018-06-18	54.96	55.74	54.61	55.60	1563125
2018-06-19	54.94	55.96	54.74	55.90	1732646
2018-06-20	56.30	56.73	56.08	56.17	1495257
2018-06-21	56.01	56.65	55.70	56.51	1727061
2018-06-22	57.03	57.25	55.39	55.51	2127221
2018-06-25	55.46	55.46	53.84	54.63	2231666
2018-06-26	54.66	54.85	53.40	54.03	2113327
2018-06-27	54.07	54.36	52.89	53.05	1896776
2018-06-28	53.20	53.67	52.65	53.17	1909150
2018-06-29	53.50	54.22	52.68	52.69	2740944
2018-07-02	52.43	53.09	52.24	52.96	2197498
2018-07-03	52.97	53.47	52.25	52.33	886663
2018-07-05	52.78	52.94	52.11	52.38	1625204
2018-07-06	52.25	52.88	51.83	52.58	1476508
2018-07-09	52.93	54.02	52.70	53.93	1937694
2018-07-10	54.35	54.52	53.23	53.42	2453068
2018-07-11	53.24	53.79	52.98	53.13	1756197
2018-07-12	54.99	54.99	52.10	52.55	1874265
2018-07-13	52.40	52.47	51.59	51.76	2433146
2018-07-16	51.81	52.56	51.81	52.39	1925281
2018-07-17	52.36	53.29	52.36	53.06	2229059
2018-07-18	53.04	54.34	53.04	54.14	2878805
2018-07-19	54.40	54.47	53.09	53.20	2399720
2018-07-20	53.17	53.40	52.56	53.01	2403086
2018-07-23	53.15	54.23	53.08	53.80	2607301
2018-07-24	51.90	53.28	51.55	52.25	4974348
2018-07-25	52.01	52.53	51.22	51.52	5144992
2018-07-26	51.58	52.46	50.75	51.69	2061424
2018-07-27	51.87	52.45	51.31	51.68	3058638
2018-07-30	51.82	52.48	51.67	52.38	3955623
2018-07-31	52.44	52.60	51.37	51.70	2968428
2018-08-01	51.93	53.51	51.93	52.81	3497056
2018-08-02	52.62	53.86	52.32	53.53	3180617
2018-08-03	53.52	53.84	53.05	53.34	1803568
2018-08-06	53.25	53.58	52.77	53.23	1787235
2018-08-07	53.33	54.08	53.24	53.38	1799796
2018-08-08	53.36	53.86	53.05	53.68	1539469
2018-08-09	53.54	53.79	53.09	53.15	780523
2018-08-10	52.58	53.34	52.50	53.06	1788624
2018-08-13	53.06	53.27	52.54	52.57	1429534
2018-08-14	52.80	53.68	52.64	53.57	2577339
2018-08-15	52.87	53.23	52.50	52.72	2054131
2018-08-16	52.79	54.04	52.78	53.74	1522839
2018-08-17	53.55	53.98	53.01	53.73	1321228
2018-08-20	53.74	54.19	53.54	53.98	1542215
2018-08-21	54.19	54.76	53.98	54.22	1649574
2018-08-22	53.95	54.21	53.01	54.07	651815
2018-08-23	53.96	54.03	53.37	53.58	1084839
2018-08-24	53.81	53.93	53.38	53.42	780925
2018-08-27	53.73	54.14	53.52	53.67	1326309
2018-08-28	53.94	53.98	53.32	53.52	1244317
2018-08-29	53.51	53.96	53.12	53.68	2068630
2018-08-30	53.48	53.71	53.12	53.17	2648854
2018-08-31	53.03	53.35	52.88	53.29	1644135
2018-09-04	53.35	54.00	53.18	53.92	1987491
2018-09-05	53.89	54.37	53.67	53.83	1213450
2018-09-06	53.81	53.94	53.29	53.32	1100752
2018-09-07	53.16	53.36	52.50	52.76	2151966
2018-09-10	52.90	53.30	52.80	52.93	1352073
2018-09-11	52.99	53.52	52.84	53.17	1048143
2018-09-12	53.10	53.14	52.06	52.25	1543650
2018-09-13	52.41	52.58	51.53	51.61	1871123
2018-09-14	51.73	52.50	51.53	52.21	1741827
2018-09-17	52.25	52.28	51.45	51.71	1567975
2018-09-18	51.76	51.76	51.24	51.51	1701208
2018-09-19	51.49	52.35	51.40	52.08	1761122
2018-09-20	52.28	52.82	52.09	52.50	2199566
2018-09-21	52.41	52.70	52.09	52.57	5125846
2018-09-24	52.44	52.51	51.67	51.90	1668412
2018-09-25	52.00	52.26	51.73	51.81	1265893
2018-09-26	52.00	52.06	50.82	50.96	1700747
2018-09-27	50.99	50.99	50.26	50.30	1569250
2018-09-28	49.96	50.34	49.79	50.15	1871919
2018-10-01	50.39	50.53	49.32	49.57	2262016
2018-10-02	49.83	49.96	49.17	49.43	1616541
2018-10-03	49.86	51.05	49.63	50.78	2217215
2018-10-04	50.95	51.99	50.89	51.53	2039977
2018-10-05	51.50	51.87	50.90	51.17	1728737
2018-10-08	51.13	52.24	50.91	52.09	2125613
2018-10-09	51.91	52.01	51.45	51.67	1524560
2018-10-10	51.85	52.26	50.79	50.82	2224402
2018-10-11	50.51	50.82	49.11	49.18	3110430
2018-10-12	49.74	50.23	47.15	48.22	3752047
2018-10-15	48.12	48.74	47.95	48.00	2051956
2018-10-16	48.27	48.28	47.48	48.17	2728932
2018-10-17	47.93	48.88	47.42	48.44	2642645
2018-10-18	48.27	48.66	47.27	47.35	3445152
2018-10-19	47.23	47.93	46.80	46.97	3083650
2018-10-22	47.16	47.24	45.20	45.35	3468006
2018-10-23	47.53	47.73	45.86	47.18	4688304
2018-10-24	47.19	47.33	45.53	45.62	4266647
2018-10-25	45.89	47.54	45.89	47.15	3108943
2018-10-26	46.65	47.31	46.12	46.56	3596055
2018-10-29	47.55	47.96	46.50	47.04	4494586
2018-10-30	47.26	47.44	46.39	46.90	5212405
2018-10-31	47.42	48.24	47.02	47.05	5025728
2018-11-01	47.22	47.90	47.20	47.58	4362654
2018-11-02	48.13	48.85	47.86	48.17	2389611
2018-11-05	48.30	48.95	48.22	48.66	2282644
2018-11-06	48.41	49.43	48.21	49.19	2650005
2018-11-07	49.69	49.80	48.35	49.71	2606922
2018-11-08	49.53	50.85	49.37	50.42	3506890
2018-11-09	50.26	50.94	49.75	50.16	2155856
2018-11-12	50.00	50.43	49.34	49.44	1922853
2018-11-13	49.19	50.11	48.90	48.94	3595865
2018-11-14	49.18	49.50	47.45	47.85	3548329
2018-11-15	47.47	48.41	47.14	48.35	2334365
2018-11-16	47.97	48.96	47.81	48.43	3324424
2018-11-19	48.46	49.19	48.22	48.50	2257309
2018-11-20	48.22	48.47	47.32	47.38	2292353
2018-11-21	47.47	48.14	46.89	47.11	1676207
2018-11-23	46.77	47.50	46.46	47.02	924014
2018-11-26	47.55	48.49	47.37	48.07	1664392
2018-11-27	48.18	48.43	47.66	47.92	1442554
2018-11-28	47.90	48.48	47.24	48.31	1336044
2018-11-29	47.88	48.51	47.74	48.21	1177086
2018-11-30	48.09	48.94	47.95	48.66	4656328
2018-12-03	49.17	49.47	48.10	48.39	2529033
2018-12-04	48.25	48.37	45.22	45.89	3636719
2018-12-06	45.03	45.94	44.55	45.89	3103200
2018-12-07	45.83	46.43	44.83	45.11	2035675
2018-12-10	44.79	45.07	43.70	44.23	2821698
2018-12-11	44.77	45.00	43.29	43.45	2828018
2018-12-12	44.18	44.22	43.46	43.72	4743378
2018-12-13	43.94	43.99	42.40	42.50	3764820
2018-12-14	42.07	42.74	41.41	41.54	3918156
2018-12-17	41.31	42.22	41.05	41.19	3884327
2018-12-18	41.47	41.90	40.40	40.76	3384858
2018-12-19	40.85	41.51	39.90	40.13	3597740
2018-12-20	39.83	40.50	39.43	39.74	3223778
2018-12-21	39.75	40.31	38.91	39.06	3817797
2018-12-24	38.77	39.20	38.19	38.51	1504841
2018-12-26	38.61	40.52	38.08	40.51	2969754
2018-12-27	39.85	40.46	39.18	40.46	2534247
2018-12-28	40.67	41.03	40.09	40.43	2558563
2018-12-31	40.49	40.96	39.94	40.74	2575557
2019-01-02	40.03	41.61	40.03	41.58	2234101
2019-01-03	41.53	42.14	41.20	41.35	2078449
2019-01-04	42.13	42.81	41.88	42.62	2370470
2019-01-07	42.27	43.39	42.10	42.79	2459685
2019-01-08	43.31	43.33	42.46	43.18	2819234
2019-01-09	43.33	43.95	42.98	43.55	2700284
2019-01-10	43.44	43.95	43.18	43.76	2063017
2019-01-11	43.48	44.14	43.26	43.99	2074080
2019-01-14	43.67	44.56	43.54	44.32	2116222
2019-01-15	44.15	44.83	43.78	44.81	1747960
2019-01-16	45.14	45.92	44.97	45.75	2826494
2019-01-17	45.54	46.63	45.15	46.59	3989618
2019-01-18	46.85	47.21	46.07	47.05	4259614
2019-01-22	46.80	46.96	46.18	46.53	4301135
2019-01-23	47.40	48.49	46.72	48.11	5894242
2019-01-24	47.77	48.74	47.71	48.60	3144601
2019-01-25	48.81	49.20	48.55	48.68	2884896
2019-01-28	48.28	48.95	48.11	48.80	2613120
2019-01-29	48.78	49.19	48.22	48.25	1810264
2019-01-30	48.40	48.63	47.92	47.98	2328608
2019-01-31	47.74	48.00	46.82	47.59	3905134
2019-02-01	47.80	48.38	47.45	48.29	2423305
2019-02-04	48.36	49.06	48.01	49.01	2684933
2019-02-05	48.95	49.19	48.25	48.83	3755248
2019-02-06	48.59	49.08	48.52	48.98	2015360
2019-02-07	49.67	50.23	49.02	49.30	3289761
2019-02-08	49.06	49.27	48.35	49.04	2887143
2019-02-11	49.30	49.65	49.14	49.42	1826139
2019-02-12	49.80	50.22	49.57	49.89	2656217
2019-02-13	49.69	50.00	49.31	49.55	2270081
2019-02-14	49.22	49.29	48.60	48.93	2709107
2019-02-15	49.24	50.15	48.13	50.11	2744450
2019-02-19	49.73	50.86	49.70	50.72	1770111
2019-02-20	50.69	51.33	50.42	51.28	1856007
2019-02-21	50.77	51.17	50.68	50.90	3094715
2019-02-22	50.93	51.21	50.72	51.17	2407368
2019-02-25	51.42	51.72	50.95	50.99	1897709
2019-02-26	50.80	51.11	50.39	50.42	2086097
2019-02-27	50.54	51.23	50.26	51.08	2716513
2019-02-28	51.10	51.39	51.00	51.10	1967982
2019-03-01	51.44	51.81	50.72	51.17	2025466
2019-03-04	51.23	51.70	50.44	50.86	1964201
2019-03-05	50.87	51.24	49.98	50.79	2534803
2019-03-06	50.72	50.79	49.53	49.67	1938990
2019-03-07	49.51	49.56	48.46	48.71	2057945
2019-03-08	48.28	48.84	48.15	48.70	1663986
2019-03-11	48.91	49.25	48.53	48.86	2260940
2019-03-12	49.00	49.20	48.53	48.92	2306499
2019-03-13	49.17	49.26	48.77	49.12	1968719
2019-03-14	49.20	49.38	48.83	49.08	2441388
2019-03-15	48.93	49.67	48.93	49.16	2966099
2019-03-18	49.24	50.16	49.24	50.04	2248323
2019-03-19	50.34	50.54	48.88	48.97	1880944
2019-03-20	48.72	49.01	47.10	47.11	2461917
2019-03-21	46.83	46.91	46.00	46.05	3905512
2019-03-22	45.47	45.60	43.18	43.64	5934977
2019-03-25	43.69	44.17	43.34	43.75	3719985
2019-03-26	43.92	44.98	43.92	44.98	4080356
2019-03-27	44.96	45.06	44.51	44.87	2302330
2019-03-28	44.92	45.40	44.67	45.37	1643474
2019-03-29	45.80	45.86	45.15	45.41	1950506
2019-04-01	45.71	46.84	45.71	46.72	2747146
2019-04-02	46.49	47.27	46.43	46.93	2357780
2019-04-03	47.55	47.93	47.03	47.18	2755342
2019-04-04	46.25	47.78	46.25	47.68	2259634
2019-04-05	47.71	47.90	47.27	47.57	1972513
2019-04-08	47.41	48.04	47.32	47.62	1499230
2019-04-09	47.45	47.57	46.77	46.90	1572883
2019-04-10	46.98	47.20	46.42	47.14	1263077
2019-04-11	47.43	47.92	47.14	47.50	1480957
2019-04-12	48.20	48.90	47.65	48.42	2264393
2019-04-15	48.39	48.43	47.50	47.65	1295567
2019-04-16	47.80	48.35	47.16	48.26	1722629
2019-04-17	48.51	48.55	47.86	48.36	1754855
2019-04-18	48.32	48.33	47.22	47.30	2392700
2019-04-22	47.09	47.34	46.65	46.71	2964428
2019-04-23	46.62	49.08	46.62	48.84	3857576
2019-04-24	48.79	48.79	47.52	48.40	1955924
2019-04-25	48.21	48.72	47.91	48.36	1275051
2019-04-26	48.36	48.81	48.01	48.75	1013840
2019-04-29	48.92	49.84	48.92	49.42	1836172
2019-04-30	49.38	49.52	48.87	49.33	1775478
2019-05-01	49.34	49.86	48.50	48.58	1732496
2019-05-02	48.62	49.64	48.62	49.48	1560535
2019-05-03	49.73	50.20	49.66	50.05	1698211
2019-05-06	49.19	49.98	49.11	49.68	1632459
2019-05-07	49.12	49.18	48.46	48.71	1936376
2019-05-08	48.46	48.76	48.16	48.19	1665648
2019-05-09	47.61	48.45	47.31	48.24	1888984
2019-05-10	47.93	48.67	47.60	48.44	1676176
2019-05-13	47.45	47.79	45.92	46.03	2551789
2019-05-14	46.12	47.03	45.92	46.44	2510275
2019-05-15	45.59	45.81	44.74	45.13	2629671
2019-05-16	45.17	46.03	45.17	45.57	1639718
2019-05-17	45.15	45.88	45.03	45.10	2112135
2019-05-20	45.04	45.54	44.64	44.90	1730674
2019-05-21	45.35	45.92	45.17	45.78	2491922
2019-05-22	45.47	45.67	44.82	45.42	1985839
2019-05-23	44.97	45.40	44.37	44.93	3335146
2019-05-24	45.20	45.45	45.04	45.34	1468415
2019-05-28	45.18	45.52	44.22	44.25	3367092
2019-05-29	43.94	44.73	43.59	44.61	1967972
2019-05-30	44.63	44.92	43.62	43.96	1291278
2019-05-31	43.42	43.49	42.94	43.07	2510799
2019-06-03	42.93	43.72	42.80	43.32	2009504
2019-06-04	44.02	45.00	43.96	44.40	2669285
2019-06-05	44.47	44.51	43.58	44.18	1886726
2019-06-06	44.10	44.42	43.68	44.24	1898158
2019-06-07	44.17	44.17	43.49	43.64	2360379
2019-06-10	44.11	44.54	43.82	43.84	1866280
2019-06-11	44.22	44.70	44.21	44.42	2591642
2019-06-12	44.46	44.57	43.86	44.17	1547336
2019-06-13	44.33	44.87	44.22	44.73	1978345
2019-06-14	44.71	45.00	44.09	44.88	1421321
2019-06-17	44.88	45.09	43.84	44.04	1452729
2019-06-18	44.00	45.23	43.69	45.04	2115048
2019-06-19	45.24	45.75	44.33	44.36	1725889
2019-06-20	44.60	44.85	43.45	44.40	1866238
2019-06-21	44.34	44.97	44.34	44.43	3085711
2019-06-24	44.49	44.98	44.06	44.12	1404120
2019-06-25	44.24	44.24	43.35	43.99	1412455
2019-06-26	44.13	44.77	44.13	44.38	1460246
2019-06-27	44.45	45.09	44.45	45.00	1442256
2019-06-28	45.53	46.03	45.12	45.98	2737117
2019-07-01	46.33	46.81	46.03	46.33	1528441
2019-07-02	46.05	46.27	44.84	44.85	1757343
2019-07-03	45.00	45.44	44.78	45.37	1033683
2019-07-05	45.76	46.37	45.59	46.21	1456836
2019-07-08	45.80	45.95	45.25	45.32	2010177
2019-07-09	45.06	45.98	45.06	45.93	1558805
2019-07-10	45.84	45.98	45.23	45.28	1404768
2019-07-11	45.33	45.98	45.10	45.84	1500794
2019-07-12	46.13	46.54	45.69	46.38	1565366
2019-07-15	46.28	46.28	45.19	45.37	1415202
2019-07-16	45.57	45.64	45.10	45.49	1508719
2019-07-17	45.41	45.44	44.64	44.88	1443169
2019-07-18	44.93	45.68	44.61	45.54	1512374
2019-07-19	45.22	46.29	45.13	46.10	3144473
2019-07-22	45.93	46.27	45.11	45.23	2793255
2019-07-23	42.15	43.09	41.95	42.83	7887158
2019-07-24	42.70	43.56	42.34	43.51	4132014
2019-07-25	43.57	44.64	43.23	44.25	4082340
2019-07-26	44.30	45.22	43.77	45.16	3137335
2019-07-29	45.10	45.55	44.54	44.65	2314444
2019-07-30	44.40	45.49	44.32	45.48	1863896
2019-07-31	45.40	45.51	44.41	45.07	3208246
2019-08-01	44.85	45.18	42.86	42.94	3149519
2019-08-02	42.85	43.23	42.11	42.55	2946655
2019-08-05	41.65	41.93	40.66	41.18	3966677
2019-08-06	41.59	42.11	40.97	42.02	3297379
2019-08-07	41.11	41.89	40.55	41.32	3519616
2019-08-08	41.72	42.34	41.45	42.13	2259548
2019-08-09	41.81	42.18	41.53	41.85	1617692
2019-08-12	41.33	41.51	40.88	41.03	2143155
2019-08-13	40.86	42.01	40.80	41.24	2474960
2019-08-14	39.96	40.32	39.55	39.65	2953275
2019-08-15	39.71	40.05	39.12	39.20	2833762
2019-08-16	39.52	40.33	39.43	40.20	2290033
2019-08-19	40.77	41.07	40.58	40.88	1895664
2019-08-20	40.45	40.72	40.36	40.48	2101034
2019-08-21	40.91	41.14	40.58	40.93	2475070
2019-08-22	41.34	41.44	40.88	41.14	2197839
2019-08-23	40.93	41.41	39.90	40.03	3474301
2019-08-26	40.37	40.40	39.81	40.20	2471514
2019-08-27	40.42	40.91	39.15	39.49	2961236
2019-08-28	39.23	40.14	39.11	40.02	2023194
2019-08-29	40.41	41.13	40.39	40.77	1797467
2019-08-30	41.10	41.45	40.82	41.09	1490782
2019-09-03	40.78	40.78	39.74	39.79	2579909
2019-09-04	40.08	40.25	39.65	40.01	2230751
2019-09-05	40.75	41.73	40.67	41.14	2210582
2019-09-06	41.07	41.31	40.80	40.94	1737221
2019-09-09	41.39	42.57	40.97	42.37	3143918
2019-09-10	42.72	43.69	42.55	43.66	3048257
2019-09-11	43.67	44.24	42.91	44.15	2356869
2019-09-12	43.79	44.71	43.20	44.63	1862399
2019-09-13	45.07	45.42	44.63	44.77	2510766
2019-09-16	44.45	45.24	44.13	45.18	1948566
2019-09-17	44.90	44.90	44.16	44.54	1323050
2019-09-18	44.40	45.30	44.09	45.08	1806985
2019-09-19	45.13	45.26	44.54	44.58	2280934
2019-09-20	44.85	44.96	44.27	44.51	3296522
2019-09-23	44.36	44.53	43.90	44.30	1259036
2019-09-24	44.25	44.58	43.35	43.77	2018569
2019-09-25	43.73	44.44	43.72	44.37	1145009
2019-09-26	44.29	44.38	43.93	43.96	861362
2019-09-27	44.41	44.90	43.93	44.36	1332120
2019-09-30	44.57	44.78	44.17	44.52	1239270
2019-10-01	44.77	45.02	42.86	42.97	1663245
2019-10-02	42.62	42.87	41.91	42.26	1877441
2019-10-03	42.22	42.69	41.61	42.69	2270791
2019-10-04	42.60	43.26	42.17	43.20	1214797
2019-10-07	43.19	43.76	43.00	43.44	1078268
2019-10-08	42.23	42.68	42.00	42.21	2342023
2019-10-09	42.49	42.65	42.19	42.42	1274771
2019-10-10	42.62	43.53	42.52	43.21	1324335
2019-10-11	43.72	44.60	43.71	44.09	1683778
2019-10-14	43.87	44.20	43.51	44.15	1048774
2019-10-15	44.42	45.27	44.06	44.76	1531898
2019-10-16	44.88	45.09	44.45	44.66	1972602
2019-10-17	44.95	44.96	43.99	44.04	2448845
2019-10-18	44.11	44.86	43.83	44.72	3451831
2019-10-21	45.19	45.69	45.00	45.67	2787766
2019-10-22	48.50	48.90	46.81	48.08	5318980
2019-10-23	48.04	48.38	47.28	47.94	1992488
2019-10-24	47.96	48.04	47.41	47.51	1535988
2019-10-25	47.46	48.37	47.43	47.95	1572193
2019-10-28	48.18	48.98	48.05	48.80	1961866
2019-10-29	48.58	49.51	48.58	49.38	2419807
2019-10-30	49.28	49.60	48.76	49.22	2003454
2019-10-31	48.83	49.07	47.98	48.47	1898247
2019-11-01	48.92	49.35	48.68	49.35	1669345
2019-11-04	49.92	50.38	49.60	50.21	1948971
2019-11-05	50.31	51.08	50.29	50.71	9683266
2019-11-06	50.51	50.58	49.86	50.37	3335585
2019-11-07	50.61	51.55	50.52	51.04	2931472
2019-11-08	50.74	51.34	50.61	51.07	3922359
2019-11-11	50.64	51.10	50.52	50.98	1471639
2019-11-12	51.01	51.06	50.50	50.72	1883051
2019-11-13	49.82	50.00	49.37	49.63	1799961
2019-11-14	49.36	49.54	49.02	49.50	1804262
2019-11-15	49.62	49.79	49.48	49.55	1282522
2019-11-18	49.57	49.57	49.04	49.31	1509072
2019-11-19	49.51	49.71	49.26	49.30	1341616
2019-11-20	48.90	49.22	48.54	48.89	2294402
2019-11-21	49.09	49.30	48.53	49.14	1734968
2019-11-22	49.08	50.17	49.08	49.96	2589417
2019-11-25	50.16	50.44	49.80	50.17	1454418
2019-11-26	50.00	50.00	49.57	49.66	1239165
2019-11-27	49.93	50.14	49.75	50.07	1097524
2019-11-29	49.94	50.11	49.70	49.78	520604
2019-12-02	50.20	50.31	49.43	49.50	1243738
2019-12-03	48.75	49.00	48.03	48.57	1430813
2019-12-04	48.79	49.38	48.64	49.11	1130064
2019-12-05	49.44	49.57	49.05	49.30	1271649
2019-12-06	50.03	50.47	49.69	49.71	1805000
2019-12-09	49.72	49.84	49.53	49.66	1214401
2019-12-10	49.67	50.09	49.37	49.91	1463457
2019-12-11	50.05	50.25	49.61	49.84	1156863
2019-12-12	49.96	51.86	49.90	51.81	2483224
2019-12-13	51.72	52.00	50.89	51.15	1243394
2019-12-16	51.59	51.98	51.15	51.19	4604377
2019-12-17	51.02	51.69	50.91	51.51	2093869
2019-12-18	51.60	51.73	51.07	51.35	1539093
2019-12-19	51.34	51.60	51.23	51.49	1518278
2019-12-20	51.77	51.97	51.29	51.63	5758438
2019-12-23	51.68	51.74	51.22	51.34	937956
2019-12-24	51.55	51.59	51.29	51.53	312632
2019-12-26	51.48	51.71	50.51	51.66	586397
2019-12-27	51.86	51.86	51.36	51.50	921623
2019-12-30	51.81	52.08	51.30	51.77	1511594
2019-12-31	51.61	52.04	51.61	51.92	1246905
2020-01-02	52.36	52.48	51.79	52.44	1498384
2020-01-03	51.41	51.89	51.16	51.70	1215809
2020-01-06	51.08	51.68	50.81	51.07	1217498
2020-01-07	50.79	51.13	50.61	50.76	1451441
2020-01-08	50.90	51.49	50.73	51.26	2395953
2020-01-09	51.59	51.66	51.22	51.60	1384242
2020-01-10	51.55	51.55	50.61	50.67	1724704
2020-01-13	50.89	51.05	50.46	51.02	2454676
2020-01-14	50.99	51.64	50.76	51.42	1252693
2020-01-15	50.86	50.86	50.12	50.37	2017183
2020-01-16	50.71	51.24	50.49	50.74	1800057
2020-01-17	50.92	51.21	50.50	50.74	1835021
2020-01-21	50.58	50.58	49.85	49.90	3193592
2020-01-22	47.66	48.56	47.19	47.84	4964000
2020-01-23	47.73	47.99	47.25	47.79	3236333
2020-01-24	47.88	47.88	46.24	46.63	2591378
2020-01-27	45.78	46.69	45.61	46.46	3088150
2020-01-28	47.00	47.41	46.68	47.09	2034594
2020-01-29	47.17	47.43	46.33	46.37	1681633
2020-01-30	46.13	46.81	45.71	46.76	1318187
2020-01-31	46.29	46.34	45.40	45.49	1880757
2020-02-03	45.85	46.33	45.62	46.11	2642626
2020-02-04	46.75	47.30	46.59	46.68	2292345
2020-02-05	47.24	48.16	47.17	48.01	2326101
2020-02-06	48.21	48.41	46.94	47.01	2144221
2020-02-07	46.84	46.84	45.95	46.23	2611817
2020-02-10	45.70	46.03	45.29	45.65	2411622
2020-02-11	45.82	46.81	45.73	46.28	2381058
2020-02-12	46.12	46.55	45.87	46.11	1434942
2020-02-13	45.74	46.49	45.72	46.44	1293361
2020-02-14	46.20	46.50	46.14	46.26	1147648
2020-02-18	46.02	46.21	44.99	45.09	2467838
2020-02-19	45.27	45.86	45.09	45.81	1655298
2020-02-20	45.63	46.42	45.63	46.25	1973900
2020-02-21	45.80	46.04	45.01	45.43	2009945
2020-02-24	44.21	44.57	43.28	43.76	2330007
2020-02-25	43.91	44.53	42.24	42.38	2790732
2020-02-26	42.79	42.93	41.65	41.82	2394329
2020-02-27	40.95	42.23	40.24	40.59	2469462
2020-02-28	39.23	40.72	39.10	39.95	4249406
2020-03-02	39.67	41.31	38.82	41.30	5006686
2020-03-03	40.98	41.34	38.52	38.90	3920659
2020-03-04	39.30	39.30	37.58	38.48	4440483
2020-03-05	37.44	37.44	35.83	36.10	5762870
2020-03-06	34.44	36.19	34.21	35.28	5930918
2020-03-09	33.00	33.37	30.82	31.03	9843574
2020-03-10	32.40	32.68	30.75	32.24	4999056
2020-03-11	31.23	31.69	29.60	29.95	7698257
2020-03-12	27.83	29.87	27.23	27.60	9309073
2020-03-13	29.51	29.84	27.67	29.42	10178275
2020-03-16	25.89	28.69	25.27	26.56	6062134
2020-03-17	27.31	28.49	25.86	28.05	5471310
2020-03-18	26.26	28.32	25.85	27.47	6266991
2020-03-19	26.91	28.02	26.11	27.25	5535030
2020-03-20	27.37	27.66	25.40	25.58	6262045
2020-03-23	25.90	26.05	23.58	24.08	6227664
2020-03-24	25.24	25.76	24.46	25.18	5638147
2020-03-25	25.40	26.72	24.64	25.85	7585401
2020-03-26	25.95	27.51	25.95	27.37	5722256
2020-03-27	26.45	28.26	26.35	27.58	4017861
2020-03-30	27.54	27.78	26.73	27.52	4279728
2020-03-31	27.23	27.52	26.51	26.76	3945945
2020-04-01	25.87	26.29	25.02	25.32	3837243
2020-04-02	25.00	26.60	25.00	25.39	2672060
2020-04-03	25.21	26.01	24.41	24.68	2785363
2020-04-06	25.74	27.09	25.57	26.93	3579692
2020-04-07	28.10	29.28	27.79	28.04	4383270
2020-04-08	28.24	29.57	27.99	29.44	3181388
2020-04-09	30.00	31.09	29.84	31.00	5445533
2020-04-13	30.81	30.99	29.70	30.08	3218873
2020-04-14	30.57	30.93	29.12	29.54	3253915
2020-04-15	28.36	28.70	27.91	28.01	4055388
2020-04-16	27.87	27.92	26.62	26.94	4420924
2020-04-17	28.01	29.19	27.82	29.08	3782805
2020-04-20	28.65	29.90	28.02	29.27	3178637
2020-04-21	28.43	29.42	27.92	28.65	3716520
2020-04-22	29.23	29.50	28.52	28.90	2313303
2020-04-23	29.23	29.87	29.05	29.19	2443485
2020-04-24	29.40	29.74	28.76	29.46	3075168
2020-04-27	29.73	31.12	29.51	30.79	3588652
2020-04-28	31.42	31.82	31.05	31.33	3669537
2020-04-29	32.01	32.84	31.74	32.14	4516330
2020-04-30	31.50	32.03	31.18	31.61	2726907
2020-05-01	31.25	31.60	30.53	30.90	4477631
2020-05-04	30.52	30.86	30.18	30.67	3109582
2020-05-05	31.11	31.39	30.15	30.18	3344107
2020-05-06	30.51	30.60	29.49	29.88	3038667
2020-05-07	29.91	30.71	29.46	29.57	2763536
2020-05-08	30.28	30.84	29.95	30.72	2618269
2020-05-11	30.37	30.43	29.20	29.21	2221844
2020-05-12	29.35	29.44	27.77	27.83	2498354
2020-05-13	27.54	27.65	25.84	26.31	2770011
2020-05-14	25.61	27.69	25.07	27.54	3819787
2020-05-15	27.42	27.62	26.81	27.02	2205170
2020-05-18	28.08	30.38	28.08	30.24	2856122
2020-05-19	29.93	30.08	29.02	29.22	2383481
2020-05-20	30.52	31.49	30.20	31.12	3791534
2020-05-21	30.84	31.68	30.62	30.73	2854246
2020-05-22	30.89	31.10	29.90	30.19	2111717
2020-05-26	31.56	33.50	31.53	32.93	3347976
2020-05-27	34.66	35.19	33.49	35.08	3103148
2020-05-28	35.31	35.31	33.70	34.02	3302161
2020-05-29	33.21	33.90	32.87	32.91	4209423
2020-06-01	33.16	33.92	32.77	33.42	1559540
2020-06-02	34.00	34.34	33.15	33.45	1810937
2020-06-03	34.33	35.72	34.11	35.49	2201151
2020-06-04	35.41	37.23	34.93	37.23	2385977
2020-06-05	40.41	40.97	38.32	38.61	3206632
2020-06-08	39.92	40.70	39.24	40.57	2572619
2020-06-09	39.17	39.60	38.32	39.31	2842646
2020-06-10	38.76	38.97	36.75	36.76	3287418
2020-06-11	34.74	35.04	33.56	33.67	3902802
2020-06-12	34.99	35.34	33.59	34.88	3695181
2020-06-15	33.39	36.31	33.25	36.10	2985727
2020-06-16	37.70	37.94	35.97	36.97	2627993
2020-06-17	37.06	37.23	35.88	35.93	1974276
2020-06-18	35.21	36.66	35.02	36.13	2270777
2020-06-19	36.89	36.89	35.09	36.08	6586946
2020-06-22	35.92	36.29	35.26	35.74	1745868
2020-06-23	36.39	36.74	35.46	35.48	1626330
2020-06-24	35.00	35.00	33.18	33.22	2875653
2020-06-25	32.91	34.40	32.91	34.25	1668737
2020-06-26	33.55	33.61	32.21	32.29	2411675
2020-06-29	32.93	33.51	32.52	33.05	1533468
2020-06-30	33.01	34.25	32.81	34.00	1592232
2020-07-01	33.93	34.06	32.48	32.55	1365898
2020-07-02	33.32	33.81	32.26	32.41	1605895
2020-07-06	33.22	33.78	32.46	32.90	1263591
2020-07-07	32.38	32.89	31.42	31.54	1758408
2020-07-08	31.38	32.02	30.94	31.68	2125066
2020-07-09	31.29	31.60	30.12	30.44	1783941
2020-07-10	30.37	32.23	30.33	32.21	1652762
2020-07-13	32.76	33.26	31.75	32.88	2348219
2020-07-14	32.86	32.93	31.67	32.02	1944745
2020-07-15	32.73	33.70	32.46	33.54	1611833
2020-07-16	33.14	34.14	32.91	33.39	1162425
2020-07-17	33.24	33.65	32.46	32.56	2325332
2020-07-20	32.34	32.53	31.63	32.02	2315113
2020-07-21	31.90	33.88	31.71	33.74	3300874
2020-07-22	33.29	33.78	32.99	33.28	1909192
2020-07-23	33.40	34.29	33.28	34.02	1574588
2020-07-24	34.25	34.49	33.62	33.63	1520068
2020-07-27	33.39	33.50	32.37	32.41	1470757
2020-07-28	32.32	32.75	32.19	32.26	1196548
2020-07-29	32.13	33.42	31.86	33.37	1866059
2020-07-30	32.71	32.81	31.67	32.78	1335997
2020-07-31	32.60	32.69	31.94	32.47	1442458
2020-08-03	32.60	32.75	32.04	32.45	1555382
2020-08-04	32.27	32.48	31.92	32.23	1095352
2020-08-05	32.61	33.13	32.40	33.07	1402383
2020-08-06	32.75	33.05	32.34	32.57	1130203
2020-08-07	32.32	33.79	32.02	33.79	1032772
2020-08-10	33.97	35.08	33.91	34.70	1693985
2020-08-11	35.52	36.51	35.19	35.39	1696732
2020-08-12	35.61	35.76	33.92	34.69	1489851
2020-08-13	34.23	35.00	33.99	34.26	867578
2020-08-14	33.82	34.94	33.78	34.49	836686
2020-08-17	34.21	34.38	33.66	33.88	1283663
2020-08-18	33.88	34.24	32.68	32.74	1209701
2020-08-19	32.94	33.47	32.61	32.91	1691753
2020-08-20	32.45	32.60	31.88	32.13	1379743
2020-08-21	32.08	32.33	31.33	31.59	2072409
2020-08-24	31.71	33.06	31.54	33.04	1651280
2020-08-25	33.44	33.82	32.54	33.06	1395618
2020-08-26	33.17	33.17	32.27	32.28	1082025
2020-08-27	32.33	33.58	32.31	33.29	1866294
2020-08-28	33.34	33.50	32.76	33.02	1423757
2020-08-31	33.06	33.06	32.12	32.16	1905716
2020-09-01	31.86	32.78	31.60	32.19	1583733
2020-09-02	32.13	32.61	31.71	32.39	1567654
2020-09-03	32.69	33.94	32.31	32.49	2044886
2020-09-04	33.55	33.97	32.81	33.68	1913717
2020-09-08	33.15	33.44	31.81	32.22	2326657
2020-09-09	32.66	32.66	31.81	32.12	1364601
2020-09-10	32.40	32.67	31.06	31.12	1693580
2020-09-11	31.08	31.55	30.85	31.49	1256082
2020-09-14	31.57	32.67	31.57	32.27	1013719
2020-09-15	32.24	32.24	31.10	31.16	1564876
2020-09-16	31.13	32.37	30.80	31.81	1801639
2020-09-17	31.37	31.85	31.24	31.52	1138291
2020-09-18	31.28	31.75	31.03	31.42	2507776
2020-09-21	30.69	30.95	29.49	29.81	1536054
2020-09-22	29.66	30.11	28.51	28.62	1860279
2020-09-23	28.78	29.39	28.19	28.25	1524501
2020-09-24	28.27	28.88	27.68	28.22	1255397
2020-09-25	27.82	28.54	27.55	28.45	1546593
2020-09-28	28.99	29.64	28.83	29.38	1478740
2020-09-29	29.22	29.56	28.54	28.97	1437237
2020-09-30	29.08	29.57	28.87	29.22	1911613
2020-10-01	29.22	29.57	28.79	29.12	1515206
2020-10-02	28.76	29.96	28.57	29.85	3176106
2020-10-05	30.39	31.49	30.39	31.28	1567942
2020-10-06	31.66	32.34	30.81	30.90	1621728
2020-10-07	31.27	32.27	31.27	32.15	1318967
2020-10-08	32.23	32.33	31.63	32.14	992423
2020-10-09	32.32	32.50	31.47	31.58	910214
2020-10-12	31.54	31.90	31.42	31.83	980529
2020-10-13	31.60	31.67	30.51	30.53	1123179
2020-10-14	30.66	31.00	30.21	30.23	1348834
2020-10-15	29.83	31.18	29.83	31.17	1852746
2020-10-16	31.10	31.33	30.46	31.14	1831214
2020-10-19	31.36	31.52	30.22	30.22	1515671
2020-10-20	31.58	31.58	30.01	30.52	2618665
2020-10-21	30.33	31.11	30.04	30.06	1875897
2020-10-22	30.25	32.35	30.06	32.25	2436697
2020-10-23	32.61	33.32	32.03	33.20	3093008
2020-10-26	32.89	32.89	32.00	32.46	2216382
2020-10-27	32.12	32.63	31.08	31.08	1786058
2020-10-28	30.29	31.14	30.27	30.60	1981994
2020-10-29	30.34	31.72	29.83	31.56	1885909
2020-10-30	31.33	32.31	31.24	32.27	1732148
2020-11-02	32.72	33.35	31.91	33.22	1210856
2020-11-03	33.62	34.70	33.53	34.46	1876816
2020-11-04	32.34	32.84	30.61	30.94	4176342
2020-11-05	31.15	32.81	31.10	32.58	2190844
2020-11-06	32.92	33.21	31.72	31.95	1755999
2020-11-09	35.00	40.90	34.96	39.58	5289529
2020-11-10	39.63	39.88	38.46	38.98	2506221
2020-11-11	38.78	39.00	36.49	37.24	2713875
2020-11-12	36.24	36.94	35.74	36.33	1748354
2020-11-13	36.75	37.79	36.35	37.48	1486420
2020-11-16	40.34	40.78	38.91	39.75	2137953
2020-11-17	38.74	39.71	38.44	39.60	1812851
2020-11-18	39.96	40.14	38.93	38.94	1552506
2020-11-19	38.35	38.70	37.72	38.39	1993586
2020-11-20	38.01	38.54	37.67	38.29	2011376
2020-11-23	38.95	39.64	38.72	39.56	1872544
2020-11-24	40.44	42.24	40.06	41.86	2579561
2020-11-25	40.88	41.05	40.31	40.95	2633857
2020-11-27	40.44	41.02	39.30	39.46	2027906
2020-11-30	39.36	39.80	38.44	38.59	12464104
2020-12-01	39.53	40.16	39.04	40.07	2456039
2020-12-02	40.00	41.65	39.96	41.60	3058496
2020-12-03	41.77	42.75	41.51	42.42	2379814
2020-12-04	44.15	44.30	43.00	44.02	2967911
2020-12-07	43.94	43.94	42.83	42.91	1731255
2020-12-08	41.90	43.19	41.81	42.96	1507585
2020-12-09	43.44	43.85	42.63	42.72	1662225
2020-12-10	42.17	42.88	41.90	42.64	1051398
2020-12-11	41.38	42.11	41.27	41.68	1673152
2020-12-14	42.51	42.58	40.69	40.71	1531336
2020-12-15	41.24	41.62	40.54	41.61	1477575
2020-12-16	41.62	42.04	41.15	41.87	1681555
2020-12-17	41.92	42.22	41.11	41.87	1435000
2020-12-18	41.62	41.86	40.76	41.08	3030994
2020-12-21	41.26	42.56	40.88	42.43	2265110
2020-12-22	42.51	42.86	42.03	42.04	1077766
2020-12-23	42.29	43.70	42.29	43.51	706770
2020-12-24	43.62	43.62	42.66	43.34	327699
2020-12-28	43.66	44.14	43.26	43.36	835630
2020-12-29	43.39	43.39	42.62	42.77	1084118
2020-12-30	42.77	43.47	42.77	43.22	728422
2020-12-31	43.20	43.62	42.74	43.44	736330
2021-01-04	43.08	43.61	42.12	42.93	1625537
2021-01-05	42.88	43.85	42.54	43.61	1349517
2021-01-06	45.81	49.04	45.34	48.51	3269634
2021-01-07	49.24	51.10	48.95	49.99	2333879
2021-01-08	49.92	49.92	47.64	48.72	2201020
2021-01-11	48.26	49.96	47.61	49.87	1082846
2021-01-12	50.00	51.16	49.00	50.36	1352148
2021-01-13	49.98	50.27	49.25	49.79	1011816
2021-01-14	50.51	51.22	50.09	50.92	1067613
2021-01-15	49.98	50.45	48.84	49.14	1450919
2021-01-19	49.21	49.54	48.60	49.33	1574827
2021-01-20	49.50	49.50	47.75	48.30	2056458
2021-01-21	48.60	49.00	47.30	47.39	1252792
2021-01-22	46.71	48.16	46.61	48.12	1514483
2021-01-25	47.47	47.79	46.25	47.21	1281911
2021-01-26	47.79	47.82	46.03	46.05	1413205
2021-01-27	44.67	45.10	43.72	43.81	2091880
2021-01-28	44.73	45.50	44.27	45.17	1608346
2021-01-29	45.29	45.54	43.64	44.14	1497023
2021-02-01	44.43	44.83	44.02	44.70	1300254
2021-02-02	45.28	46.47	45.00	45.80	1391628
2021-02-03	45.59	46.49	45.38	46.03	1840417
2021-02-04	46.40	48.48	46.17	48.22	1468885
2021-02-05	48.63	48.85	47.61	47.73	1327937
2021-02-08	48.15	48.71	47.82	48.65	1105233
2021-02-09	49.11	49.70	48.37	49.59	1566964
2021-02-10	49.85	50.65	48.84	49.58	1616370
2021-02-11	49.09	49.65	48.18	48.91	1052675
2021-02-12	48.69	49.87	48.69	49.58	1114522
2021-02-16	50.11	51.81	49.96	51.30	1472787
2021-02-17	50.88	51.51	50.40	50.64	836233
2021-02-18	50.01	50.68	49.53	50.03	1083746
2021-02-19	50.60	51.93	50.60	51.70	1166376
2021-02-22	51.69	54.29	51.68	53.36	1854315
2021-02-23	53.93	54.37	53.09	54.17	1159074
2021-02-24	54.06	57.33	54.06	56.78	1662023
2021-02-25	57.16	57.70	54.35	54.57	1648485
2021-02-26	54.10	54.45	52.16	53.17	1710531
2021-03-01	53.83	55.25	53.79	54.79	1283495
2021-03-02	54.39	55.02	54.05	54.24	1027923
2021-03-03	54.26	56.30	54.10	54.24	1552735
2021-03-04	54.70	55.71	52.48	53.96	1568674
2021-03-05	55.36	56.88	53.43	55.79	2239504
2021-03-08	56.62	58.35	56.08	57.62	1430985
2021-03-09	56.44	57.49	54.73	56.45	1653275
2021-03-10	56.45	57.81	56.03	57.64	1333932
2021-03-11	56.27	58.06	55.98	57.49	1086628
2021-03-12	58.59	59.37	58.17	59.06	1386394
2021-03-15	58.92	58.92	56.84	57.72	1261655
2021-03-16	57.17	57.17	55.51	56.40	1075787
2021-03-17	57.37	58.36	56.17	56.75	1281807
2021-03-18	58.01	60.22	56.93	57.30	1816491
2021-03-19	56.50	57.65	55.65	56.45	4998084
2021-03-22	56.35	56.70	54.31	55.28	1539404
2021-03-23	54.79	55.22	53.18	53.58	1647394
2021-03-24	54.01	55.05	52.95	53.01	1538963
2021-03-25	52.90	54.99	52.18	54.74	1194259
2021-03-26	55.55	55.96	54.67	55.85	1257861
2021-03-29	54.94	55.40	53.25	53.89	1059695
2021-03-30	54.44	56.13	54.40	55.91	1225473
2021-03-31	55.24	55.97	54.94	54.96	1210801
2021-04-01	54.55	55.43	54.16	55.41	1157149
2021-04-05	56.00	56.36	54.90	55.33	1069475
2021-04-06	56.71	56.71	54.74	55.43	907250
2021-04-07	55.72	56.01	55.20	55.55	658976
2021-04-08	55.00	55.22	53.99	55.00	1319454
2021-04-09	55.81	56.30	55.36	55.94	981790
2021-04-12	55.90	56.72	55.90	56.58	914153
2021-04-13	55.96	56.34	54.89	55.53	1203100
2021-04-14	55.38	56.97	55.37	56.24	1033932
2021-04-15	56.45	56.45	54.76	55.81	1553661
2021-04-16	56.38	57.10	55.85	56.12	1122384
2021-04-19	56.23	57.03	55.56	56.00	1340856
2021-04-20	55.13	55.17	51.71	52.35	3262564
2021-04-21	52.08	53.72	51.63	53.65	1669022
2021-04-22	53.69	53.87	52.50	52.56	1461514
2021-04-23	52.41	54.73	52.24	54.27	2023003
2021-04-26	54.60	55.17	54.28	54.61	1228908
2021-04-27	54.70	55.20	54.48	55.15	1391758
2021-04-28	55.16	55.75	54.82	55.25	1113705
2021-04-29	56.15	56.72	55.78	56.36	1232127
2021-04-30	55.95	56.77	55.68	55.80	1338252
2021-05-03	56.45	56.62	55.18	55.84	1159657
2021-05-04	55.77	57.37	55.00	57.37	1592710
2021-05-05	57.38	58.75	56.71	58.22	1280741
2021-05-06	58.66	59.21	57.63	59.18	1266831
2021-05-07	57.58	59.38	57.32	59.27	1322819
2021-05-10	59.87	60.44	58.90	58.92	1255514
2021-05-11	58.57	60.19	58.30	58.54	1559005
2021-05-12	58.87	59.31	56.95	57.15	1337998
2021-05-13	56.21	59.38	56.10	59.08	1073708
2021-05-14	59.32	60.36	58.72	60.20	1015055
2021-05-17	58.08	60.41	58.04	60.27	1214965
2021-05-18	60.08	60.65	58.20	58.25	1647807
2021-05-19	57.97	57.97	56.18	57.42	1726842
2021-05-20	57.03	57.46	56.09	57.04	1297629
2021-05-21	57.10	58.67	57.10	58.10	1776408
2021-05-24	58.01	58.07	57.28	57.53	911159
2021-05-25	57.85	58.38	55.88	56.02	1375052
2021-05-26	55.95	56.84	55.66	56.72	1050438
2021-05-27	57.55	57.99	57.23	57.87	1009008
2021-05-28	57.75	57.96	57.10	57.88	903510
2021-06-01	58.29	58.73	57.79	58.13	749965
2021-06-02	58.65	58.65	57.50	58.18	751798
2021-06-03	58.32	59.26	58.01	58.29	1216334
2021-06-04	58.30	58.30	57.02	58.13	641517
2021-06-07	58.43	58.46	57.73	57.81	918642
2021-06-08	57.32	58.00	56.23	57.80	986652
2021-06-09	57.09	57.42	56.19	56.62	924770
2021-06-10	57.72	57.74	55.03	55.08	944575
2021-06-11	55.54	55.79	54.96	55.27	963669
2021-06-14	55.17	55.56	53.71	54.02	908991
2021-06-15	54.13	54.84	53.66	54.52	1032601
2021-06-16	54.16	55.81	53.41	55.13	1620845
2021-06-17	55.70	55.79	51.52	51.62	1730811
2021-06-18	50.67	51.19	49.79	50.30	3206760
2021-06-21	50.50	52.77	50.50	52.68	2082163
2021-06-22	52.74	53.13	51.67	52.82	1254549
2021-06-23	53.11	53.49	52.78	53.14	1133936
2021-06-24	53.48	54.43	52.83	54.21	1346536
2021-06-25	54.24	55.84	53.98	55.48	2221351
2021-06-28	55.47	55.47	53.15	53.45	1049804
2021-06-29	53.94	54.42	52.45	52.70	714870
2021-06-30	52.27	53.09	52.25	52.86	998112
2021-07-01	53.69	54.02	52.92	53.82	1021094
2021-07-02	53.50	53.71	53.16	53.26	799273
2021-07-06	53.02	53.02	51.10	51.72	902407
2021-07-07	50.99	51.97	50.77	51.31	1139825
2021-07-08	50.11	50.70	49.39	49.84	1690062
2021-07-09	51.17	52.35	50.97	52.29	1504249
2021-07-12	51.53	52.70	50.74	52.59	1183102
2021-07-13	52.55	52.63	51.23	51.41	1062224
2021-07-14	51.48	52.40	50.44	51.36	1119300
2021-07-15	50.72	52.21	50.28	51.67	1138710
2021-07-16	51.99	51.99	49.40	49.60	1533171
2021-07-19	48.27	48.64	47.06	47.70	2170285
2021-07-20	48.46	51.61	48.06	50.20	3870432
2021-07-21	50.77	52.75	50.41	51.64	2099416
2021-07-22	51.47	51.47	50.03	50.32	1283384
2021-07-23	51.09	51.64	50.46	50.86	1082291
2021-07-26	50.94	51.97	50.94	51.48	1252687
2021-07-27	50.95	51.71	50.45	51.68	1424282
2021-07-28	51.98	52.82	51.31	52.36	1517987
2021-07-29	52.95	53.62	52.20	52.84	1429401
2021-07-30	52.75	53.50	52.01	52.15	1283668
2021-08-02	52.35	53.94	51.58	51.63	1104328
2021-08-03	52.10	53.04	50.80	52.74	938584
2021-08-04	51.94	53.20	51.58	52.23	1059478
2021-08-05	52.65	53.40	52.63	53.12	1074903
2021-08-06	54.03	55.76	54.03	54.99	1641209
2021-08-09	54.62	55.40	54.16	54.55	1327526
2021-08-10	54.03	55.55	53.70	55.32	1185115
2021-08-11	54.87	55.98	54.24	55.96	1240769
2021-08-12	56.18	56.46	55.48	55.94	664050
2021-08-13	56.31	56.35	55.25	55.41	631471
2021-08-16	54.88	55.33	54.32	55.04	791839
2021-08-17	54.48	54.97	53.33	54.36	883797
2021-08-18	54.04	54.82	53.58	53.64	908119
2021-08-19	52.99	53.55	52.51	53.17	1051000
2021-08-20	53.02	54.03	52.75	53.87	1342356
2021-08-23	54.36	55.02	54.34	54.85	752019
2021-08-24	55.00	55.85	55.00	55.80	785025
2021-08-25	56.15	57.37	55.88	56.74	914110
2021-08-26	56.98	57.17	55.65	55.75	1068663
2021-08-27	56.32	58.62	55.97	58.55	2410640
2021-08-30	57.84	58.15	57.07	57.20	1777418
2021-08-31	57.43	58.27	57.14	57.90	1658043
2021-09-01	57.25	58.00	56.95	57.17	1305869
2021-09-02	57.22	57.86	56.95	57.15	792671
2021-09-03	57.33	57.86	56.78	57.12	1290999
2021-09-07	57.38	58.35	57.26	57.50	1060304
2021-09-08	57.31	57.73	56.43	56.50	1142215
2021-09-09	56.41	58.29	56.23	57.56	1433320
2021-09-10	57.80	58.29	57.16	57.38	1281446
2021-09-13	58.12	58.77	57.56	58.31	1263969
2021-09-14	58.34	58.94	56.66	56.86	1374384
2021-09-15	58.01	58.29	57.02	57.98	1262345
2021-09-16	58.27	58.76	57.54	57.70	996305
2021-09-17	57.49	58.31	56.83	57.09	2383835
2021-09-20	55.35	55.75	54.37	55.67	1411871
2021-09-21	56.92	56.92	54.99	55.37	1198509
2021-09-22	56.10	57.64	56.10	56.91	1456996
2021-09-23	57.52	60.02	57.52	59.36	1789088
2021-09-24	59.18	60.66	59.18	60.25	981195
2021-09-27	61.06	63.14	61.06	62.89	1362906
2021-09-28	63.04	63.48	62.39	62.74	1128390
2021-09-29	62.73	63.97	62.42	63.74	1425219
2021-09-30	64.00	64.00	61.72	61.89	1462599
2021-10-01	62.20	64.11	62.05	63.65	1270722
2021-10-04	63.48	64.43	63.44	63.80	1170699
2021-10-05	64.46	64.65	63.29	63.46	1380417
2021-10-06	62.98	63.05	61.25	62.80	1084621
2021-10-07	63.37	63.84	62.66	63.07	1060721
2021-10-08	62.93	63.91	62.84	63.47	679587
2021-10-11	64.08	64.41	62.40	62.44	800865
2021-10-12	62.18	62.78	61.78	62.71	1083030
2021-10-13	62.74	62.74	60.65	62.14	970558
2021-10-14	62.97	63.02	62.04	62.64	904622
2021-10-15	63.43	63.59	62.04	62.14	1473804
2021-10-18	61.95	63.19	61.95	62.23	1288154
2021-10-19	61.41	63.33	60.48	63.25	2185211
2021-10-20	62.84	65.13	62.74	65.10	1518305
2021-10-21	65.01	65.29	63.33	64.57	988519
2021-10-22	64.87	66.64	64.71	66.39	1524219
2021-10-25	66.89	66.99	65.56	66.12	1144229
2021-10-26	66.31	66.59	65.23	65.29	1004061
2021-10-27	64.49	64.74	62.85	62.88	1457948
2021-10-28	63.07	63.84	62.37	62.87	1803831
2021-10-29	63.12	63.79	62.92	62.99	1151529
2021-11-01	63.55	64.92	63.41	64.19	1343963
2021-11-02	64.01	64.64	63.65	63.93	1014197
2021-11-03	63.55	66.24	63.23	65.78	1670675
2021-11-04	65.78	65.78	63.82	64.29	1537632
2021-11-05	64.46	65.85	64.30	64.81	1064832
2021-11-08	65.06	66.13	64.82	65.36	939554
2021-11-09	64.32	65.31	63.38	65.15	1306756
2021-11-10	65.18	65.79	64.68	65.07	1288090
2021-11-11	65.18	66.46	65.02	65.89	884198
2021-11-12	65.73	66.10	64.95	65.48	796871
2021-11-15	65.78	66.56	65.61	66.35	845578
2021-11-16	66.25	67.07	65.95	66.44	1183310
2021-11-17	66.80	66.99	65.47	66.29	1119448
2021-11-18	66.34	66.79	65.78	66.22	1130286
2021-11-19	64.88	65.96	64.10	65.41	1372480
2021-11-22	65.73	67.56	65.11	66.25	972589
2021-11-23	66.86	67.75	66.55	67.61	933231
2021-11-24	67.47	68.25	67.28	67.49	977878
2021-11-26	64.73	64.88	62.82	64.17	1524724
2021-11-29	65.36	65.67	63.83	64.91	1662399
2021-11-30	63.54	64.28	62.71	63.08	1722649
2021-12-01	64.40	65.27	62.35	62.37	2476869
2021-12-02	62.99	64.46	62.40	64.05	1745388
2021-12-03	64.40	64.40	61.24	61.91	1407944
2021-12-06	63.12	65.05	62.64	63.87	1759997
2021-12-07	64.45	65.01	63.94	64.44	941992
2021-12-08	64.57	64.75	63.08	63.36	985099
2021-12-09	63.02	64.18	62.47	63.01	1246295
2021-12-10	63.43	63.71	62.19	63.21	538195
2021-12-13	62.92	63.25	61.04	61.17	1380692
2021-12-14	61.25	62.49	61.12	62.27	1633297
2021-12-15	62.43	63.16	61.52	62.76	1389563
2021-12-16	63.60	64.30	62.78	63.47	1583352
2021-12-17	63.36	63.36	60.91	61.20	3901433
2021-12-20	60.23	60.23	58.18	59.40	1478806
2021-12-21	60.23	61.80	60.23	61.65	975203
2021-12-22	61.29	62.06	61.06	61.86	818625
2021-12-23	62.42	63.09	62.21	62.36	572038
2021-12-27	62.42	63.06	61.72	63.01	495530
2021-12-28	62.81	63.53	62.63	63.11	497159
2021-12-29	63.28	63.89	62.74	63.45	691597
2021-12-30	63.45	64.12	63.07	63.13	413137
2021-12-31	62.87	63.42	62.55	63.16	552925
2022-01-03	63.88	65.06	63.73	64.24	1218018
2022-01-04	66.11	66.95	65.15	66.07	1355923
2022-01-05	66.47	67.34	66.08	66.22	1113817
2022-01-06	67.10	69.18	66.32	68.94	1439608
2022-01-07	69.18	70.39	68.39	70.09	1289206
2022-01-10	70.68	71.21	68.61	69.56	1577900
2022-01-11	70.12	70.29	68.63	70.22	851594
2022-01-12	70.53	71.00	69.76	70.21	1014588
2022-01-13	70.45	71.18	69.88	70.06	1474822
2022-01-14	69.66	70.76	68.70	70.65	1546613
2022-01-18	70.71	70.83	69.12	69.43	1018124
2022-01-19	69.70	69.70	65.99	66.17	1939425
2022-01-20	66.36	66.90	64.08	64.23	1186489
2022-01-21	63.56	63.71	61.28	61.75	1996003
2022-01-24	60.54	63.05	59.49	62.77	2327934
2022-01-25	63.25	67.44	62.92	66.48	3832675
2022-01-26	67.36	68.43	66.07	67.20	2315799
2022-01-27	67.95	69.10	66.30	66.99	1781185
2022-01-28	66.79	68.18	66.25	68.15	2186812
2022-01-31	67.66	68.55	66.64	67.82	1503437
2022-02-01	67.62	69.12	67.23	69.05	1158000
2022-02-02	68.90	69.52	68.17	69.30	948133
2022-02-03	69.20	70.83	68.52	68.90	1243118
2022-02-04	69.30	71.84	69.06	71.17	1207395
2022-02-07	71.34	72.06	70.70	71.65	809385
2022-02-08	72.43	74.34	71.80	73.97	1998764
2022-02-09	73.86	73.94	72.60	72.94	1351689
2022-02-10	73.30	75.44	73.10	74.12	2554441
2022-02-11	73.46	75.16	72.62	73.22	1226228
2022-02-14	74.28	75.29	71.49	72.36	2020812
2022-02-15	73.37	74.86	72.89	74.31	1632383
2022-02-16	73.43	74.85	73.20	73.91	1230719
2022-02-17	73.29	73.35	71.02	71.22	1110014
2022-02-18	70.89	71.92	70.49	70.72	1701587
2022-02-22	70.49	71.85	70.24	70.89	1223354
2022-02-23	71.49	71.96	69.25	69.71	1148876
2022-02-24	66.56	67.14	63.91	66.97	2880193
2022-02-25	67.32	71.44	67.32	70.99	1941044
2022-02-28	68.78	70.99	68.60	70.89	1732512
2022-03-01	70.27	70.27	64.24	64.94	3224097
2022-03-02	65.86	69.75	65.61	68.38	1935119
2022-03-03	68.59	69.60	67.38	68.00	1873989
2022-03-04	66.61	66.61	64.48	65.39	1760616
2022-03-07	64.51	65.29	62.20	62.23	1815517
2022-03-08	63.10	64.56	61.75	62.45	1698602
2022-03-09	64.99	65.99	64.10	65.13	1409100
2022-03-10	64.49	65.87	63.71	64.52	1230557
2022-03-11	65.07	66.42	64.12	64.21	1138230
2022-03-14	65.54	66.80	64.55	65.00	1525179
2022-03-15	65.28	65.96	64.14	65.36	1117439
2022-03-16	66.45	68.99	65.95	68.86	1999375
2022-03-17	67.05	68.46	66.09	68.34	1884552
2022-03-18	68.17	68.31	65.71	67.85	4135825
2022-03-21	68.33	69.26	66.74	67.76	1779767
2022-03-22	68.91	70.04	68.45	69.53	1805041
2022-03-23	68.74	69.04	67.54	67.70	1498594
2022-03-24	68.16	68.70	67.56	68.58	1329461
2022-03-25	68.66	71.17	68.56	71.08	1996548
2022-03-28	70.61	70.72	68.62	69.73	1344300
2022-03-29	70.97	71.25	69.29	69.74	1257746
2022-03-30	69.87	69.98	66.26	67.37	1257131
2022-03-31	67.23	67.77	65.53	65.56	1578341
2022-04-01	66.61	67.25	64.27	64.30	2479491
2022-04-04	64.29	64.96	62.77	64.10	1220429
2022-04-05	64.06	64.93	63.79	64.40	1384225
2022-04-06	64.01	64.40	63.17	63.67	1568202
2022-04-07	63.57	63.95	62.01	63.18	1093546
2022-04-08	63.68	64.33	63.02	63.89	889265
2022-04-11	63.96	65.63	63.84	64.23	939799
2022-04-12	63.73	65.14	62.56	63.22	816629
2022-04-13	62.56	64.04	62.17	64.02	964139
2022-04-14	63.71	64.32	62.65	62.92	1138318
2022-04-18	63.07	64.07	62.84	63.68	1167445
2022-04-19	64.01	65.65	63.84	65.53	1079712
2022-04-20	65.68	66.90	65.18	65.22	1826719
2022-04-21	66.06	66.15	61.77	62.23	1966017
2022-04-22	62.19	62.52	60.56	60.74	1967409
2022-04-25	59.37	61.24	58.77	61.09	2811550
2022-04-26	56.84	58.42	55.05	55.83	4341434
2022-04-27	55.28	56.77	55.06	56.01	1986815
2022-04-28	56.66	58.33	55.92	57.99	1902845
2022-04-29	57.85	58.41	56.27	56.51	1745100
2022-05-02	57.10	57.61	55.62	57.01	1416751
2022-05-03	57.38	58.26	56.98	57.47	1497172
2022-05-04	57.79	59.51	57.36	59.48	1752578
2022-05-05	58.73	58.79	55.99	57.41	1375224
2022-05-06	57.18	57.33	55.27	55.91	1168539
2022-05-09	55.09	55.69	54.23	55.16	1887500
2022-05-10	55.48	56.12	52.89	53.89	1485747
2022-05-11	54.03	55.64	53.38	53.45	1291088
2022-05-12	53.21	53.99	52.18	53.48	1603339
2022-05-13	53.92	54.44	52.85	53.56	1486039
2022-05-16	53.53	53.65	52.34	52.93	1105081
2022-05-17	53.99	55.11	53.77	54.90	1055630
2022-05-18	54.04	54.06	52.59	53.00	1058802
2022-05-19	52.27	53.20	51.49	52.06	2119034
2022-05-20	52.60	53.14	50.62	51.99	1504604
2022-05-23	52.82	54.61	52.80	54.30	1488049
2022-05-24	54.08	54.18	52.56	53.54	1221156
2022-05-25	53.50	55.31	53.32	54.96	1853758
2022-05-26	55.38	56.68	55.22	56.39	1057916
2022-05-27	56.43	57.09	56.06	57.04	1071095
2022-05-31	56.49	57.52	55.59	57.04	1720587
2022-06-01	56.93	57.01	55.15	56.00	1096245
2022-06-02	55.98	57.14	55.72	57.10	885424
2022-06-03	56.84	56.94	56.19	56.54	848002
2022-06-06	57.19	57.79	56.48	56.89	823255
2022-06-07	56.45	57.47	56.00	57.39	1136685
2022-06-08	56.79	56.96	56.14	56.53	746324
2022-06-09	56.53	56.53	54.76	54.77	1178136
2022-06-10	53.25	54.22	52.44	52.79	1965307
2022-06-13	51.45	52.12	50.73	51.09	2080351
2022-06-14	51.40	53.11	51.37	51.82	2056503
2022-06-15	52.24	53.87	52.14	53.12	2872791
2022-06-16	51.66	52.44	50.87	51.69	2035783
2022-06-17	52.08	53.32	52.00	52.26	2780187
2022-06-21	53.41	53.97	52.73	53.02	1913544
2022-06-22	52.30	53.17	52.19	52.56	1641717
2022-06-23	52.29	52.35	50.02	50.84	1362913
2022-06-24	51.33	53.33	51.05	53.33	1935084
2022-06-27	53.69	53.69	52.24	52.61	1233515
2022-06-28	53.32	53.93	52.61	52.69	726640
2022-06-29	52.82	52.82	51.57	51.97	752428
2022-06-30	50.72	51.84	49.94	50.90	1053858
2022-07-01	50.64	51.53	49.67	51.38	1240305
2022-07-05	50.10	51.09	49.27	51.08	1115101
2022-07-06	50.63	51.02	49.90	50.41	1233405
2022-07-07	51.19	51.77	51.19	51.48	1108624
2022-07-08	51.85	52.01	50.75	51.04	1065480
2022-07-11	50.64	50.98	50.05	50.41	1077569
2022-07-12	49.99	51.28	49.99	50.20	1291494
2022-07-13	49.93	50.16	48.69	49.57	1385438
2022-07-14	48.58	48.85	47.92	48.54	1176975
2022-07-15	49.55	50.77	48.95	50.63	1097245
2022-07-18	51.13	52.19	50.59	50.87	853063
2022-07-19	51.46	53.41	51.46	52.60	1563417
2022-07-20	52.17	53.32	52.17	53.27	1012167
2022-07-21	53.03	53.59	52.53	53.05	1380062
2022-07-22	53.04	53.55	52.22	52.76	1671044
2022-07-25	53.24	54.22	52.75	54.09	1313794
2022-07-26	53.22	54.09	52.43	52.74	2257569
2022-07-27	52.75	54.28	52.55	53.55	2908107
2022-07-28	53.68	53.88	52.57	53.48	1461881
2022-07-29	53.72	54.70	53.56	54.55	1722975
2022-08-01	54.29	54.53	53.53	53.93	1231647
2022-08-02	53.97	54.48	53.07	53.10	938751
2022-08-03	53.49	54.17	53.01	53.96	1075655
2022-08-04	53.73	53.96	53.08	53.31	949147
2022-08-05	53.26	54.67	53.15	54.00	760280
2022-08-08	54.20	54.82	54.06	54.09	993049
2022-08-09	54.14	54.67	53.83	54.63	1270262
2022-08-10	55.37	56.81	55.25	56.39	1260059
2022-08-11	56.88	57.44	56.87	57.25	1328417
2022-08-12	57.54	58.27	57.29	58.22	1204861
2022-08-15	57.81	58.86	57.51	58.64	1287380
2022-08-16	58.54	59.51	58.47	58.99	1080069
2022-08-17	57.84	59.11	57.50	58.67	1374442
2022-08-18	58.76	58.85	58.35	58.79	615417
2022-08-19	58.12	58.29	57.37	57.62	706970
2022-08-22	56.86	56.86	55.82	56.00	815707
2022-08-23	56.05	56.61	55.90	56.19	663244
2022-08-24	55.93	56.43	55.67	56.28	549299
2022-08-25	56.46	57.46	56.33	57.31	864554
2022-08-26	57.39	57.98	56.40	56.44	1215210
2022-08-29	55.97	56.32	55.31	55.75	1221155
2022-08-30	55.96	56.24	55.17	55.40	941585
2022-08-31	55.42	55.85	54.87	55.03	871628
2022-09-01	54.75	55.15	53.91	55.11	976020
2022-09-02	55.78	56.50	54.78	55.04	1229214
2022-09-06	55.46	55.60	54.10	54.66	1002104
2022-09-07	54.57	56.53	54.26	56.35	1100244
2022-09-08	55.88	58.37	55.60	58.26	1218235
2022-09-09	58.73	59.32	58.33	58.67	1345658
2022-09-12	58.83	59.46	58.10	58.62	1229348
2022-09-13	57.53	58.25	56.95	57.30	1361714
2022-09-14	57.54	58.15	56.73	57.96	1310226
2022-09-15	58.04	59.75	58.04	58.97	1428341
2022-09-16	58.19	58.19	57.21	57.70	1876928
2022-09-19	57.02	58.57	57.02	58.38	1160691
2022-09-20	57.77	58.24	57.00	57.70	1163683
2022-09-21	57.84	58.89	57.10	57.10	1252189
2022-09-22	57.28	57.44	55.59	55.75	824423
2022-09-23	55.12	55.20	53.60	54.52	952708
2022-09-26	54.02	54.94	53.07	53.53	939184
2022-09-27	53.74	54.26	52.32	52.76	1241936
2022-09-28	52.89	53.65	52.80	53.27	1197201
2022-09-29	52.53	52.58	51.32	51.78	1650365
2022-09-30	51.76	52.15	50.79	50.86	1611494
2022-10-03	51.73	52.37	50.66	52.21	1931935
2022-10-04	52.84	54.52	52.84	54.52	1837641
2022-10-05	53.57	54.06	53.16	53.52	855409
2022-10-06	53.10	53.42	52.19	52.41	986926
2022-10-07	51.75	51.92	50.17	50.37	1533188
2022-10-10	50.97	50.98	49.56	49.95	874280
2022-10-11	49.80	50.07	48.88	49.18	1148089
2022-10-12	49.01	49.27	48.38	48.44	1176185
2022-10-13	47.90	50.91	47.30	50.57	2148748
2022-10-14	50.88	52.16	49.16	50.14	1689683
2022-10-17	50.97	52.05	50.93	51.88	1328519
2022-10-18	52.96	53.39	51.52	51.98	1541640
2022-10-19	51.32	51.61	48.68	49.22	2049474
2022-10-20	49.18	49.64	46.68	47.13	2301186
2022-10-21	47.18	48.50	46.58	47.82	2381129
2022-10-24	48.32	50.05	48.13	49.78	2712980
2022-10-25	47.72	51.87	47.49	51.51	3797100
2022-10-26	51.04	51.94	50.35	50.40	1623031
2022-10-27	51.06	51.52	50.19	50.38	1134553
2022-10-28	50.78	51.61	50.43	51.54	1195993
2022-10-31	51.10	52.27	51.02	51.94	1681225
2022-11-01	52.39	52.55	51.36	51.61	1095767
2022-11-02	51.36	51.41	49.46	49.49	1799712
2022-11-03	48.61	48.78	47.46	48.12	1502832
2022-11-04	48.81	49.83	48.74	49.76	1443502
2022-11-07	50.22	50.50	49.44	49.91	847270
2022-11-08	49.82	51.13	49.79	50.71	1024284
2022-11-09	49.94	50.37	49.36	49.71	905111
2022-11-10	51.11	54.02	51.11	53.87	2536086
2022-11-11	54.08	56.10	53.70	55.39	2324255
2022-11-14	55.08	55.31	53.25	53.31	1767065
2022-11-15	54.08	55.00	52.59	53.12	1314574
2022-11-16	53.04	53.28	51.74	51.88	1451368
2022-11-17	50.99	50.99	49.78	50.76	2054038
2022-11-18	51.77	52.09	49.39	50.68	1843516
2022-11-21	50.76	51.31	50.42	50.81	1450541
2022-11-22	51.18	51.63	50.77	51.26	981894
2022-11-23	51.17	51.69	50.76	51.52	862578
2022-11-25	51.54	51.77	51.05	51.75	309381
2022-11-28	51.35	51.71	50.16	50.23	1465427
2022-11-29	50.42	51.09	50.13	51.03	975064
2022-11-30	50.79	51.94	49.53	51.82	1439018
2022-12-01	52.20	52.61	51.14	51.99	1181880
2022-12-02	51.09	52.31	51.09	52.25	1471397
2022-12-05	51.69	51.69	47.48	48.42	2281090
2022-12-06	48.35	48.61	46.73	47.14	1962754
2022-12-07	46.95	47.53	45.97	47.05	1994371
2022-12-08	47.35	47.66	46.94	47.38	1166550
2022-12-09	47.05	47.69	47.01	47.49	900711
2022-12-12	47.47	48.64	46.81	48.40	1172333
2022-12-13	49.10	49.77	47.84	48.28	1729938
2022-12-14	48.27	48.49	47.28	47.54	1065240
2022-12-15	46.79	47.32	46.55	46.89	1321782
2022-12-16	46.25	47.05	46.01	46.07	2646608
2022-12-19	46.10	46.46	45.21	45.74	1052099
2022-12-20	45.95	46.58	45.77	46.13	954938
2022-12-21	47.03	47.58	47.03	47.57	1257703
2022-12-22	47.26	48.35	46.97	48.28	1563505
2022-12-23	48.28	48.67	47.99	48.45	1263345
2022-12-27	48.65	49.12	47.91	48.84	704184
2022-12-28	48.87	48.90	47.94	47.97	680296
2022-12-29	48.06	49.31	47.93	49.08	685356
2022-12-30	48.61	49.41	48.50	49.16	609815
2023-01-03	48.68	49.80	48.26	48.46	1175832
2023-01-04	49.08	50.84	48.97	50.23	1688983
2023-01-05	49.74	49.95	48.79	49.35	867845
2023-01-06	49.83	51.46	49.43	51.26	1363718
2023-01-09	51.63	51.74	50.91	51.02	902684
2023-01-10	50.89	51.39	50.57	51.04	878836
2023-01-11	51.29	51.77	50.88	51.33	697494
2023-01-12	51.58	52.26	51.39	51.45	1295249
2023-01-13	50.68	51.44	49.65	51.39	1018734
2023-01-17	51.15	51.22	50.32	50.86	1674554
2023-01-18	50.55	50.58	48.20	48.26	1804492
2023-01-19	47.71	49.55	47.56	49.52	1830169
2023-01-20	49.85	51.66	49.52	51.48	2453883
2023-01-23	51.60	53.24	51.27	52.65	2942481
2023-01-24	52.06	52.09	50.25	51.77	3637814
2023-01-25	50.82	52.08	50.47	52.02	2775898
2023-01-26	52.61	52.94	51.39	52.20	1355600
2023-01-27	52.20	53.77	52.15	53.37	1709269
2023-01-30	53.07	53.15	52.12	52.23	1212078
2023-01-31	52.27	53.16	52.00	53.16	1020653
2023-02-01	52.87	54.23	52.67	53.39	1330036
2023-02-02	53.93	54.83	53.53	54.29	1098218
2023-02-03	53.62	55.20	53.41	54.41	912982
2023-02-06	54.02	54.15	53.52	54.10	1114920
2023-02-07	53.86	55.12	53.24	54.79	1059210
2023-02-08	54.26	54.54	53.32	53.34	2629690
2023-02-09	53.68	53.95	52.60	52.64	1376938
2023-02-10	52.39	52.77	52.17	52.51	1084475
2023-02-13	52.44	52.92	52.07	52.90	1241653
2023-02-14	52.83	53.15	52.06	52.73	1189725
2023-02-15	51.91	52.53	51.66	52.18	951466
2023-02-16	51.65	51.95	51.24	51.39	935041
2023-02-17	51.28	51.54	50.92	51.43	1120226
2023-02-21	50.78	50.78	49.31	49.80	1364932
2023-02-22	49.70	49.90	48.96	49.32	1301120
2023-02-23	49.66	50.00	48.84	49.36	1327359
2023-02-24	48.80	50.31	48.63	50.27	1296176
2023-02-27	50.81	51.19	50.34	50.39	1167837
2023-02-28	50.69	51.05	50.46	50.62	1475196
2023-03-01	50.26	50.96	50.10	50.44	1128641
2023-03-02	49.97	49.97	47.92	48.31	1529308
2023-03-03	48.64	49.25	48.38	49.23	1499444
2023-03-06	49.42	49.84	48.70	48.76	1644626
2023-03-07	48.33	48.39	45.96	46.44	2200195
2023-03-08	46.66	47.38	46.28	46.68	1725418
2023-03-09	45.83	45.91	40.81	41.36	5340941
2023-03-10	37.69	42.58	34.39	40.35	11346599
2023-03-13	26.25	37.25	22.55	29.97	26129888
2023-03-14	36.18	36.99	27.69	31.31	17256974
2023-03-15	29.93	32.00	28.52	30.71	9338727
2023-03-16	29.94	33.95	28.06	32.11	11466951
2023-03-17	31.67	31.69	29.35	29.94	11221742
2023-03-20	30.85	32.62	29.80	30.18	7680723
2023-03-21	31.73	33.08	31.39	32.29	9474366
2023-03-22	32.29	33.04	30.09	30.12	7014359
2023-03-23	30.39	30.78	27.00	27.45	9700722
2023-03-24	27.33	28.85	26.04	28.25	10735110
2023-03-27	29.88	30.99	28.42	29.33	7964055
2023-03-28	29.38	30.07	28.96	29.95	3636363
2023-03-29	30.50	31.31	30.13	31.04	3195979
2023-03-30	31.47	31.88	30.07	30.30	3683856
2023-03-31	30.51	30.88	29.30	29.93	5143314
2023-04-03	30.29	30.52	28.86	29.12	4615145
2023-04-04	29.17	29.35	26.88	27.71	6001619
2023-04-05	27.73	28.83	26.93	28.63	9830299
2023-04-06	28.50	30.02	28.50	29.39	5852998
2023-04-10	29.13	30.09	28.70	29.87	3738598
2023-04-11	30.12	30.57	29.76	30.11	4394030
2023-04-12	30.21	30.78	29.54	30.29	3252002
2023-04-13	30.46	31.31	29.79	31.15	3178107
2023-04-14	31.84	31.89	29.72	29.95	3963850
2023-04-17	29.81	31.05	29.07	30.93	4398487
2023-04-18	31.11	31.12	29.67	30.46	3864413
2023-04-19	31.03	33.13	30.61	32.72	7933462
2023-04-20	31.13	31.82	30.38	31.12	8219029
2023-04-21	30.87	30.89	29.15	29.35	6261327
2023-04-24	29.35	29.59	28.07	28.27	5176869
2023-04-25	27.76	27.99	26.31	26.73	6228667
2023-04-26	26.94	27.22	25.91	26.39	4083035
2023-04-27	26.36	27.23	26.32	26.58	3760280
2023-04-28	26.39	28.29	26.24	27.86	5653300
2023-05-01	27.94	28.01	26.77	26.82	4104991
2023-05-02	26.66	26.66	20.41	23.92	18557268
2023-05-03	24.33	25.19	22.23	22.66	9993668
2023-05-04	21.79	22.30	18.26	19.93	25522973
2023-05-05	23.29	24.49	22.21	23.76	14691166
2023-05-08	25.31	26.46	23.64	24.26	12038651
2023-05-09	23.90	24.88	23.50	24.42	4999291
2023-05-10	25.07	25.35	23.39	23.75	5689083
2023-05-11	23.10	23.78	22.44	22.68	7247671
2023-05-12	22.96	23.00	21.96	22.43	6219089
2023-05-15	22.67	24.35	22.49	24.33	6312430
2023-05-16	24.40	24.82	23.68	23.76	4717189
2023-05-17	24.37	26.33	24.22	26.17	9082428
2023-05-18	26.27	27.47	25.79	27.24	9029650
2023-05-19	27.26	27.66	25.77	26.77	7298016
2023-05-22	27.32	28.77	27.02	28.09	8414928
2023-05-23	28.87	30.67	28.61	29.39	9434396
2023-05-24	28.99	29.27	28.26	28.97	5329192
2023-05-25	29.07	29.38	27.93	28.32	5220899
2023-05-26	28.43	28.87	27.61	28.66	3016433
2023-05-30	28.94	29.24	27.80	28.91	4164129
2023-05-31	28.54	28.63	27.14	27.29	4199299
2023-06-01	27.81	28.18	26.58	27.67	4321547
2023-06-02	28.48	29.56	28.17	29.07	5293894
2023-06-05	29.29	29.65	28.60	28.72	3573295
2023-06-06	28.50	31.03	28.43	30.12	5208241
2023-06-07	30.56	31.64	29.89	31.49	4618367
2023-06-08	31.30	32.19	30.65	32.01	5011967
2023-06-09	32.00	32.15	30.59	30.87	4032073
2023-06-12	30.96	32.34	29.74	30.24	5415448
2023-06-13	28.79	30.31	28.14	29.77	7691631
2023-06-14	29.53	29.78	27.83	28.06	6567677
2023-06-15	27.28	29.17	27.07	28.98	4510930
2023-06-16	28.89	29.14	27.93	28.63	5291072
2023-06-20	28.44	28.50	27.27	27.85	3999599
2023-06-21	27.77	28.25	27.46	27.95	2879055
2023-06-22	27.77	27.85	26.69	26.97	3925321
2023-06-23	26.63	26.92	26.36	26.60	3829616
2023-06-26	26.92	27.67	26.87	27.08	2154220
2023-06-27	27.13	27.52	26.58	27.30	2377770
2023-06-28	27.04	27.18	26.56	27.09	2499985
2023-06-29	27.43	27.89	27.06	27.28	2917915
2023-06-30	27.62	27.71	26.77	26.86	3699752
2023-07-03	27.26	28.18	27.17	28.14	2621419
2023-07-05	27.75	28.68	27.43	27.96	3183453
2023-07-06	27.38	27.83	26.69	27.78	4488133
2023-07-07	27.78	29.37	27.66	28.98	4501767
2023-07-10	28.80	29.80	28.51	29.56	3528684
2023-07-11	29.14	31.03	29.07	30.43	4056638
2023-07-12	31.43	32.21	31.07	31.28	5962622
2023-07-13	31.52	32.34	31.12	32.00	2940850
2023-07-14	32.70	32.70	30.58	30.70	4588440
2023-07-17	30.63	31.51	30.34	31.36	2247007
2023-07-18	31.48	33.27	31.35	32.43	4959625
2023-07-19	32.80	34.84	32.51	34.46	7771326
2023-07-20	37.02	38.46	36.22	37.90	10134705
2023-07-21	38.07	38.15	35.86	36.11	5778267
2023-07-24	35.70	37.43	35.66	37.05	4933333
2023-07-25	37.53	37.59	35.42	35.78	5271296
2023-07-26	36.80	38.64	36.79	38.45	4360724
2023-07-27	38.66	39.64	37.35	37.61	4411837
2023-07-28	38.29	38.97	37.84	38.69	2650416
2023-07-31	38.92	39.11	37.65	38.25	6195327
2023-08-01	38.65	38.68	36.53	37.10	3266968
2023-08-02	36.17	37.00	35.78	36.63	3050361
2023-08-03	36.50	37.53	36.11	37.41	2414020
2023-08-04	37.27	38.56	37.03	37.92	2443855
2023-08-07	37.92	38.51	37.70	38.14	2492596
2023-08-08	36.68	38.21	35.95	38.18	3169179
2023-08-09	37.85	38.61	37.26	37.40	2902124
2023-08-10	37.67	38.09	37.08	37.53	2381530
2023-08-11	37.03	38.65	36.89	38.30	2572962
2023-08-14	37.78	37.78	37.03	37.41	2353718
2023-08-15	36.50	36.79	35.66	35.73	2953160
2023-08-16	35.28	35.54	34.75	34.84	2202414
2023-08-17	35.23	35.30	34.40	34.96	1951152
2023-08-18	34.29	34.94	34.15	34.73	1952356
2023-08-21	34.87	35.00	33.93	34.53	2127738
2023-08-22	34.50	34.58	32.90	33.09	3133014
2023-08-23	33.09	34.08	32.65	33.98	2004614
2023-08-24	34.14	35.47	34.00	34.47	2555178
2023-08-25	34.64	35.00	33.75	34.13	1423490
2023-08-28	34.50	35.20	34.32	34.90	1632455
2023-08-29	34.91	35.71	34.44	35.44	1840099
2023-08-30	35.45	35.58	34.88	34.99	1922440
2023-08-31	35.08	35.54	34.86	35.50	2110019
2023-09-01	35.76	36.60	35.76	36.44	2812998
2023-09-05	36.08	37.01	36.08	36.13	2025142
2023-09-06	35.60	35.94	34.22	34.82	2945622
2023-09-07	34.53	35.06	33.71	33.86	2616412
2023-09-08	34.03	34.95	32.94	34.92	4094845
2023-09-11	34.73	34.73	34.73	34.73	671
2023-09-12	36.11	37.63	35.89	37.09	5495027
2023-09-13	37.41	37.41	35.35	36.13	4247164
2023-09-14	36.71	37.21	36.34	37.08	2563455
2023-09-15	36.72	37.27	36.45	36.92	5451238
2023-09-18	36.80	37.00	36.03	36.18	1551097
2023-09-19	36.43	36.62	35.47	35.89	2062716
2023-09-20	36.14	36.68	35.28	35.30	1847212
2023-09-21	35.03	35.22	34.09	34.16	3055268
2023-09-22	34.28	34.52	33.65	34.10	2364027
2023-09-25	33.77	34.60	33.64	34.58	1370575
2023-09-26	33.84	34.70	33.84	33.99	1586152
2023-09-27	33.42	34.06	33.11	33.17	3779280
2023-09-28	33.18	34.38	32.54	33.95	2233495
2023-09-29	34.72	35.74	34.39	34.89	2926878
2023-10-02	34.89	35.21	33.22	33.49	2731689
2023-10-03	33.22	33.35	32.25	32.92	2789792
2023-10-04	33.12	33.42	32.24	33.33	2694955
2023-10-05	33.25	33.71	32.83	33.40	5142732
2023-10-06	32.67	34.14	32.44	33.69	3569127
2023-10-09	33.30	34.23	33.25	33.97	2862720
2023-10-10	34.46	35.46	34.30	35.12	3430257
2023-10-11	35.24	36.02	35.11	35.65	2827266
2023-10-12	35.63	35.65	34.52	35.20	2396246
2023-10-13	35.69	35.86	34.33	34.57	2202600
2023-10-16	35.09	36.01	34.69	35.92	2388573
2023-10-17	35.53	37.19	35.50	36.74	4232848
2023-10-18	36.33	36.61	35.51	35.69	3606505
2023-10-19	33.98	34.45	32.22	32.24	8547896
2023-10-20	32.00	32.10	29.62	29.96	6615141
2023-10-23	29.64	30.87	29.51	30.05	4626184
2023-10-24	30.13	30.46	29.33	29.86	2592640
2023-10-25	29.51	29.97	28.90	29.63	2713325
2023-10-26	29.56	30.86	29.56	30.45	4151701
2023-10-27	30.59	30.67	28.98	29.45	2498298
2023-10-30	29.84	30.18	29.32	29.98	2837137
2023-10-31	30.08	30.98	29.78	30.85	2387425
2023-11-01	30.74	31.13	30.33	31.02	2261807
2023-11-02	31.63	33.36	31.63	33.23	3026788
2023-11-03	34.39	35.08	34.28	34.76	2599568
2023-11-06	34.87	35.09	33.85	34.18	1551912
2023-11-07	34.10	34.29	33.66	34.10	1763663
2023-11-08	34.15	34.17	33.31	33.76	1755205
2023-11-09	33.90	33.92	32.39	32.55	1874987
2023-11-10	32.96	33.15	32.18	32.92	1649177
2023-11-13	32.64	32.89	32.24	32.71	1240323
2023-11-14	34.37	36.05	34.36	35.37	3270303
2023-11-15	35.36	36.53	35.25	36.08	2444356
2023-11-16	35.95	36.00	35.06	35.71	2217291
2023-11-17	36.25	36.47	35.40	36.07	2136536
2023-11-20	36.17	36.17	35.56	35.78	1590095
2023-11-21	35.08	35.29	34.04	34.31	2311647
2023-11-22	34.69	35.00	34.17	34.41	1441417
2023-11-24	34.59	34.78	34.13	34.35	583972
2023-11-27	34.29	34.50	33.66	34.40	1424220
2023-11-28	34.30	34.57	33.74	34.55	1922772
2023-11-29	34.69	36.32	34.69	35.44	2755333
2023-11-30	35.53	36.11	35.07	35.63	2687171
2023-12-01	35.40	39.01	35.21	38.32	4598957
2023-12-04	37.71	39.03	37.52	38.68	2523441
2023-12-05	38.31	38.35	37.31	37.39	2501472
2023-12-06	37.90	38.69	37.05	37.15	2393713
2023-12-07	37.34	38.49	37.18	38.38	1610342
2023-12-08	38.50	39.64	38.15	38.93	2026913
2023-12-11	38.77	39.09	38.43	38.63	1241182
2023-12-12	38.47	38.83	37.91	38.13	1570335
2023-12-13	38.22	41.84	38.09	41.82	3604295
2023-12-14	43.82	46.15	43.74	45.67	6563849
2023-12-15	45.53	45.82	43.31	43.84	6252078
2023-12-18	44.43	44.47	43.04	43.04	2066596
2023-12-19	43.21	44.09	42.81	43.93	1876363
2023-12-20	43.70	44.17	42.31	42.54	2062191
2023-12-21	43.35	43.82	42.91	43.62	1728529
2023-12-22	44.28	44.78	43.52	44.00	1534519
2023-12-26	44.10	45.10	43.72	44.88	1131650
2023-12-27	44.96	44.96	44.30	44.51	1345111
2023-12-28	44.06	44.70	44.00	44.66	1125877
2023-12-29	44.65	44.65	43.72	43.87	1421105
2024-01-02	43.50	44.54	43.00	44.14	2256698
2024-01-03	43.26	43.44	41.86	42.00	3048346
2024-01-04	42.01	43.04	41.80	42.64	1950209
2024-01-05	41.92	44.14	41.77	44.05	2552361
2024-01-08	43.78	44.59	43.40	44.54	1804975
2024-01-09	43.84	44.59	43.38	44.04	1388236
2024-01-10	43.91	44.12	43.34	43.93	1454602
2024-01-11	43.43	43.50	42.30	43.34	1980047
2024-01-12	43.58	43.66	41.80	42.11	1713577
2024-01-16	41.47	41.57	40.77	41.16	2471657
2024-01-17	40.26	41.10	40.05	40.94	1957245
2024-01-18	41.29	41.32	39.78	40.52	2401950
2024-01-19	40.63	41.71	40.16	41.62	2309256
2024-01-22	42.03	44.01	41.04	43.31	6801571
2024-01-23	43.51	44.15	41.97	42.77	4376379
2024-01-24	43.54	44.93	43.25	44.14	3480146
2024-01-25	44.79	45.33	43.63	44.29	2357984
2024-01-26	44.50	44.86	43.96	44.02	1504882
2024-01-29	43.97	44.99	43.77	44.93	2051642
2024-01-30	44.76	45.03	44.39	44.44	1918927
2024-01-31	42.19	43.54	41.69	41.90	4657605
2024-02-01	42.19	42.34	37.76	39.25	8305087
2024-02-02	38.10	39.81	37.96	39.65	6329623
2024-02-05	38.97	39.40	38.63	38.87	4378724
2024-02-06	38.88	39.69	38.54	38.90	4255935
2024-02-07	39.12	39.76	38.12	39.19	3893437
2024-02-08	39.24	40.26	38.82	39.89	2589625
2024-02-09	39.92	40.42	39.45	40.09	2150188
2024-02-12	40.16	41.66	40.09	41.24	1936642
2024-02-13	39.55	39.87	38.65	39.34	3187588
2024-02-14	39.53	40.44	39.14	40.42	2821092
2024-02-15	40.84	42.18	40.73	41.52	2688005
2024-02-16	40.76	41.22	40.60	40.64	2272567
2024-02-20	39.92	40.65	39.84	40.09	2087381
2024-02-21	39.64	40.20	39.26	39.60	1909674
2024-02-22	39.70	40.62	39.48	39.65	1954633
2024-02-23	39.46	39.72	38.74	39.03	2964814
2024-02-26	38.61	39.44	38.04	38.42	2030500
2024-02-27	38.86	39.24	38.34	38.68	1785954
2024-02-28	38.29	38.69	38.01	38.08	1487018
2024-02-29	39.18	39.63	38.75	39.43	2991148
2024-03-01	38.72	39.22	38.01	38.77	3147672
2024-03-04	39.13	40.24	38.79	39.17	4217914
2024-03-05	38.74	41.28	38.74	40.95	3370436
2024-03-06	40.68	41.93	39.28	41.30	4181989
2024-03-07	41.89	42.60	41.15	41.52	2512060
2024-03-08	42.23	42.95	42.06	42.24	2459692
2024-03-11	42.27	42.44	41.24	41.61	2607826
2024-03-12	41.63	42.04	40.68	40.90	2255018
2024-03-13	40.65	41.37	40.57	41.07	1956610
2024-03-14	40.83	41.05	39.23	39.80	2837463
2024-03-15	39.60	40.33	39.38	39.79	37419639
2024-03-18	39.97	40.05	39.28	39.73	2294871
2024-03-19	39.42	40.21	39.39	39.78	2150596
2024-03-20	39.58	41.65	39.27	41.32	2877941
2024-03-21	41.73	42.91	41.40	41.61	2350275
2024-03-22	41.25	41.89	40.63	40.65	2140615
2024-03-25	40.62	41.32	40.61	41.02	1956176
2024-03-26	41.37	41.39	40.94	41.19	1502069
2024-03-27	41.54	43.18	41.36	43.15	2227429
2024-03-28	42.89	43.52	42.76	43.40	1959624
2024-04-01	43.36	43.47	42.60	42.98	1785731
2024-04-02	42.28	42.85	41.70	42.42	2128057
2024-04-03	42.50	43.11	42.16	42.52	1490360
2024-04-04	43.33	43.63	41.72	41.72	1805425
2024-04-05	41.29	42.42	41.20	42.08	1446549
2024-04-08	42.24	43.17	41.91	42.99	1458438
2024-04-09	43.26	43.54	42.33	43.51	1838376
2024-04-10	42.01	42.26	40.64	41.09	2112645
2024-04-11	41.09	41.42	40.36	41.26	1428676
2024-04-12	40.66	41.03	40.37	40.67	1564036
2024-04-15	40.94	41.50	39.86	40.41	2126641
2024-04-16	39.96	40.06	39.24	39.50	1485044
2024-04-17	39.96	40.04	39.10	39.36	1714592
2024-04-18	39.42	39.96	39.09	39.24	2163558
2024-04-19	39.06	40.19	39.05	39.92	3285887
2024-04-22	39.91	41.90	39.63	41.32	4469872
2024-04-23	41.46	42.12	41.11	41.75	2039832
2024-04-24	41.23	42.27	41.19	42.17	1922427
2024-04-25	41.55	41.98	40.83	41.27	1529669
2024-04-26	41.10	42.33	41.08	41.76	1970844
2024-04-29	42.03	42.22	41.12	41.32	1267868
2024-04-30	40.81	41.48	40.64	40.78	1429857
2024-05-01	41.08	42.63	41.00	41.83	1597723
2024-05-02	42.45	42.73	41.53	42.72	1871892
2024-05-03	43.56	44.17	43.24	43.62	2094638
2024-05-06	44.15	44.18	43.60	43.70	1530799
2024-05-07	43.98	44.27	43.69	43.81	1548516
2024-05-08	43.18	44.19	43.02	44.13	1158621
2024-05-09	44.06	44.49	43.84	44.29	1242529
2024-05-10	44.49	44.49	43.82	44.32	1061109
2024-05-13	44.61	44.70	43.90	43.94	1177643
2024-05-14	44.50	44.57	44.03	44.55	1345914
2024-05-15	44.95	45.54	44.52	45.10	1758905
2024-05-16	44.90	45.23	44.71	44.74	1193430
2024-05-17	44.74	45.14	44.67	44.96	1229251
2024-05-20	44.84	45.00	43.73	43.80	1377687
2024-05-21	43.63	44.20	43.56	44.04	1089515
2024-05-22	43.65	44.03	43.27	43.79	1030523
2024-05-23	44.27	44.27	42.33	42.56	2473328
2024-05-24	42.95	43.15	42.59	43.09	947256
2024-05-28	43.39	43.50	42.22	42.52	1010389
2024-05-29	41.72	41.82	40.98	41.69	1068052
2024-05-30	42.20	42.43	41.72	42.26	736412
2024-05-31	42.59	43.22	42.20	43.19	1455142
2024-06-03	43.45	43.54	41.68	42.03	1761648
2024-06-04	41.42	41.81	40.93	41.13	1094801
2024-06-05	41.56	41.56	40.86	40.95	1000797
2024-06-06	41.07	41.53	40.90	41.04	1104788
2024-06-07	40.58	41.58	40.58	41.54	1303498
2024-06-10	41.21	41.42	40.44	41.28	1296194
2024-06-11	40.66	40.80	40.17	40.70	1518030
2024-06-12	41.94	42.70	41.79	42.43	2538157
2024-06-13	42.40	42.42	41.33	41.34	1377777
2024-06-14	40.59	41.15	40.28	40.75	957291
2024-06-17	40.63	41.29	39.91	41.26	1736459
2024-06-18	41.07	41.57	40.92	41.40	2047958
2024-06-20	41.30	41.30	40.68	41.17	1473581
2024-06-21	41.11	41.28	40.53	41.25	2032484
2024-06-24	41.50	42.92	41.26	42.45	1328422
2024-06-25	42.24	42.51	41.45	41.99	1795640
2024-06-26	41.68	41.88	41.43	41.85	778826
2024-06-27	41.83	42.12	41.41	42.06	875551
2024-06-28	42.56	43.47	42.28	43.37	1867896
2024-07-01	43.03	43.82	43.03	43.32	1065645
2024-07-02	43.23	43.98	43.14	43.97	1203315
2024-07-03	43.85	44.08	43.51	43.55	1178275
2024-07-05	43.37	43.46	42.36	42.49	1945381
2024-07-08	43.10	43.25	42.52	42.59	1264749
2024-07-09	42.47	43.98	42.33	43.91	1350614
2024-07-10	43.97	45.41	43.79	45.36	2407754
2024-07-11	46.26	47.65	46.12	47.42	2309220
2024-07-12	47.44	47.67	47.02	47.23	1394776
2024-07-15	48.02	48.68	47.90	48.24	1606505
2024-07-16	48.54	50.24	48.34	50.22	2170809
2024-07-17	49.48	51.24	49.48	50.54	1956823
2024-07-18	49.84	51.13	48.97	49.21	2141237
2024-07-19	49.21	49.61	48.65	48.98	2543979
2024-07-22	48.66	49.71	48.42	49.48	2533859
2024-07-23	53.32	53.32	50.94	52.53	3161591
2024-07-24	52.03	52.68	50.87	50.98	2351794
2024-07-25	50.63	52.43	50.50	51.80	2036299
2024-07-26	51.95	52.49	51.58	52.29	1404746
2024-07-29	52.54	52.66	51.41	51.81	1036804
2024-07-30	51.91	52.20	51.27	51.91	2166357
2024-07-31	51.84	52.85	51.09	51.67	1979724
2024-08-01	51.62	51.81	48.24	48.62	2520440
2024-08-02	47.21	47.21	44.94	46.78	3199429
2024-08-05	44.14	46.44	43.51	46.02	2522698
2024-08-06	46.10	47.00	45.81	46.10	1509365
2024-08-07	47.34	47.52	45.46	45.50	1169236
2024-08-08	46.57	46.57	45.74	46.16	1100421
2024-08-09	46.15	46.49	45.83	45.95	1192638
2024-08-12	46.56	47.61	45.34	45.49	1935619
2024-08-13	45.87	45.95	45.04	45.74	1623397
2024-08-14	46.01	46.01	44.95	45.35	1762142
2024-08-15	45.89	46.42	45.89	46.13	1877340
2024-08-16	45.75	46.62	45.75	46.59	1072865
2024-08-19	46.61	47.10	46.33	47.00	1446733
2024-08-20	46.76	46.76	46.28	46.36	1461674
2024-08-21	46.20	47.08	46.09	47.07	1713487
2024-08-22	47.23	47.76	47.06	47.68	1155559
2024-08-23	48.00	50.86	47.94	49.91	2068723
2024-08-26	50.24	50.37	48.99	49.07	1043420
2024-08-27	48.57	48.92	48.36	48.75	790622
2024-08-28	48.48	49.46	48.47	49.28	895315
2024-08-29	49.61	49.87	48.52	49.23	789075
2024-08-30	49.50	49.67	48.85	49.56	1046768
2024-09-03	48.99	49.57	48.30	48.64	1476280
2024-09-04	48.44	48.76	47.15	47.29	1708640
2024-09-05	47.88	47.94	46.03	46.15	2233478
2024-09-06	46.24	46.54	44.88	45.03	2260802
2024-09-09	45.33	45.86	44.95	45.54	1680401
2024-09-10	45.69	45.85	44.34	45.78	1856402
2024-09-11	45.30	45.45	43.72	45.05	1463828
2024-09-12	45.22	45.50	44.72	45.11	1458340
2024-09-13	45.90	46.52	45.57	46.49	1476456
2024-09-16	46.41	47.02	46.41	46.75	928874
2024-09-17	47.08	48.08	46.67	46.92	1495747
2024-09-18	47.11	48.47	46.65	47.01	1443754
2024-09-19	47.97	48.67	47.49	48.45	2236062
2024-09-20	48.13	48.28	47.51	47.99	2664575
2024-09-23	48.02	48.45	47.21	47.30	1103378
2024-09-24	47.70	47.93	46.82	47.03	1153665
2024-09-25	46.98	47.09	45.63	45.67	1555876
2024-09-26	46.29	46.57	45.76	46.32	1032508
2024-09-27	46.74	46.86	45.95	46.46	981826
2024-09-30	46.70	47.63	46.38	47.22	1236206
2024-10-01	46.70	46.76	45.08	45.60	1227671
2024-10-02	45.50	46.55	45.19	45.69	1210300
2024-10-03	45.50	46.20	44.96	46.19	1068316
2024-10-04	47.03	48.61	46.98	47.86	1538117
2024-10-07	47.53	47.94	46.99	47.44	827568
2024-10-08	47.47	47.80	47.18	47.22	884351
2024-10-09	47.38	48.34	47.15	48.21	859686
2024-10-10	47.83	48.35	47.46	48.27	1042753
2024-10-11	48.54	50.27	48.54	49.97	1217183
2024-10-14	50.04	50.42	49.57	50.08	906142
2024-10-15	50.28	51.70	49.82	50.50	1507320
2024-10-16	51.00	51.82	50.63	51.07	1679901
2024-10-17	50.94	51.55	50.63	51.03	1095816
2024-10-18	50.94	51.45	50.70	51.25	1502962
2024-10-21	51.23	51.61	49.33	49.44	3001276
2024-10-22	51.58	53.07	51.28	52.51	4249810
2024-10-23	52.19	52.61	51.16	51.89	1713779
2024-10-24	52.00	52.41	51.61	52.18	1296967
2024-10-25	52.55	52.65	51.16	51.34	1003597
2024-10-28	51.84	52.81	51.27	52.51	1099299
2024-10-29	52.32	52.51	51.79	52.13	1073756
2024-10-30	52.03	53.85	52.03	52.93	1310205
2024-10-31	52.72	53.13	52.06	52.06	938867
2024-11-01	52.28	52.94	51.40	51.44	938480
2024-11-04	51.33	51.80	50.24	51.16	1102366
2024-11-05	51.56	52.33	51.00	52.02	1019755
2024-11-06	56.12	60.41	55.58	60.35	3936142
2024-11-07	59.54	59.99	57.26	57.55	2441542
2024-11-08	57.53	58.48	57.34	58.13	1206096
2024-11-11	59.46	61.08	59.00	60.06	1438437
2024-11-12	59.47	60.43	59.16	59.69	927228
2024-11-13	60.00	61.80	59.66	60.21	1419808
2024-11-14	59.99	60.63	59.16	59.60	952850
2024-11-15	59.78	60.23	58.63	59.51	1095824
2024-11-18	59.91	59.91	59.11	59.19	687101
2024-11-19	58.10	59.14	57.91	58.83	1101215
2024-11-20	58.73	59.17	58.10	58.66	931747
2024-11-21	58.93	60.01	58.68	59.14	1160723
2024-11-22	58.91	60.76	58.91	60.58	1136581
2024-11-25	61.00	63.22	61.00	61.73	1637600
2024-11-26	61.20	61.45	60.60	61.11	925273
2024-11-27	61.50	61.96	60.44	60.68	930675
2024-11-29	61.24	61.44	60.18	60.52	512359
2024-12-02	60.69	60.71	59.73	59.92	970734
2024-12-03	59.86	60.28	58.95	59.28	774901
2024-12-04	59.45	59.77	58.43	59.17	922004
2024-12-05	59.48	60.13	59.03	59.13	849274
2024-12-06	59.35	59.67	58.38	59.16	869970
2024-12-09	58.91	59.56	57.93	58.07	848281
2024-12-10	58.18	59.65	57.68	58.42	1152685
2024-12-11	59.25	59.89	58.76	58.81	1592453
2024-12-12	58.90	59.38	58.10	58.15	1101227
2024-12-13	58.36	58.55	57.15	57.67	1189385
2024-12-16	57.77	57.77	57.00	57.64	1236639
2024-12-17	57.09	57.41	55.90	56.22	1364022
2024-12-18	56.57	56.79	52.70	53.12	1933078
2024-12-19	54.18	54.60	52.32	52.36	2034618
2024-12-20	52.09	54.06	52.07	53.67	4734697
2024-12-23	53.46	54.43	53.17	54.38	1276691
2024-12-24	54.58	55.00	54.07	54.97	371106
2024-12-26	54.59	55.46	54.11	55.35	1158189
2024-12-27	54.91	55.48	53.95	54.68	923354
2024-12-30	54.30	54.65	53.49	54.32	827754
2024-12-31	54.50	54.90	54.06	54.25	1426008
2025-01-02	54.67	55.10	53.85	54.07	932977
2025-01-03	54.34	54.92	53.13	54.89	755178
2025-01-06	55.40	56.15	54.92	55.02	1068575
2025-01-07	56.09	56.18	54.38	55.40	1497614
2025-01-08	54.89	55.06	54.03	54.87	743056
2025-01-10	54.10	54.44	52.81	53.34	1415297
2025-01-13	53.00	54.43	52.91	54.35	1091160
2025-01-14	55.03	56.60	54.76	56.48	1453322
2025-01-15	58.63	58.91	57.46	58.20	1413867
2025-01-16	58.02	58.43	56.35	57.28	1514004
2025-01-17	57.58	58.12	57.18	58.04	1200633
2025-01-21	58.40	59.10	58.09	59.03	2146958
2025-01-22	59.18	59.45	57.91	58.09	2082818
2025-01-23	58.15	58.75	57.67	58.02	1200915
2025-01-24	57.57	59.22	57.40	58.64	1191446
2025-01-27	58.84	59.35	57.64	57.80	1164663
2025-01-28	57.77	58.18	56.94	57.77	1018929
2025-01-29	57.58	58.81	57.16	57.64	1229186
2025-01-30	58.28	58.94	57.66	58.29	877706
2025-01-31	58.30	58.67	57.55	57.86	1023592
2025-02-03	55.87	56.93	55.14	56.25	807973
2025-02-04	56.25	57.72	56.16	57.07	1327889
2025-02-05	57.54	57.69	56.85	57.43	1000669
2025-02-06	58.03	58.39	57.29	58.27	1170396
2025-02-07	58.31	58.32	56.79	57.26	907341
2025-02-10	57.53	57.78	55.99	56.03	986544
2025-02-11	55.88	57.00	55.44	56.84	1031305
2025-02-12	56.03	56.36	55.43	55.47	853768
2025-02-13	55.12	55.49	54.61	55.45	1293074
2025-02-14	55.53	56.62	55.22	55.74	1341319
2025-02-18	55.77	56.80	55.41	56.78	1409882
2025-02-19	56.11	57.04	56.11	56.46	1178084
2025-02-20	56.40	56.50	54.40	55.12	1250674
2025-02-21	55.42	55.50	53.27	53.42	1364415
2025-02-24	53.91	53.91	52.64	52.85	1353740
2025-02-25	53.65	54.04	52.16	52.89	2418752
2025-02-26	53.11	54.51	53.10	53.34	2443341
2025-02-27	53.64	54.72	53.39	53.64	1380382
2025-02-28	53.85	54.19	52.85	54.04	1207089
2025-03-03	54.41	54.85	52.31	52.96	1727649
2025-03-04	52.28	52.35	49.41	51.03	2135798
2025-03-05	51.27	51.64	50.30	51.28	1842447
2025-03-06	50.85	51.08	49.72	50.33	1579814
2025-03-07	50.27	50.28	48.47	50.15	1876685
2025-03-10	48.95	49.16	46.56	47.22	2920675
2025-03-11	47.28	48.20	46.19	47.33	2180728
2025-03-12	48.40	48.64	47.59	47.94	1704973
2025-03-13	48.03	48.35	46.88	47.00	1287292
2025-03-14	47.76	48.69	47.44	48.63	1583320
2025-03-17	48.37	49.27	47.99	48.88	2326920
2025-03-18	48.56	48.95	47.92	48.23	1875727
2025-03-19	48.28	49.86	48.03	49.34	1349370
2025-03-20	48.83	50.24	48.70	49.64	1874060
2025-03-21	49.16	49.73	48.53	49.51	12259958
2025-03-24	50.23	51.02	50.00	50.82	1496174
2025-03-25	50.83	51.85	50.69	51.01	1960688
2025-03-26	51.16	51.99	50.43	50.66	968337
2025-03-27	50.60	51.01	49.66	50.26	1135414
2025-03-28	50.09	50.41	48.79	49.47	1478902
2025-03-31	48.71	50.06	48.12	49.86	1229677
2025-04-01	49.39	49.89	48.57	49.48	1054719
2025-04-02	48.58	50.49	48.58	50.44	1054084
2025-04-03	47.50	47.80	43.69	43.81	3190744
2025-04-04	41.70	41.96	39.32	41.39	3582607
2025-04-07	39.80	45.12	39.65	42.65	6208861
2025-04-08	44.78	45.06	41.39	42.17	2497063
2025-04-09	41.22	46.41	39.43	45.73	4350387
2025-04-10	44.46	44.56	41.34	42.47	2416267
2025-04-11	41.68	42.41	40.74	42.00	1873040
2025-04-14	42.82	43.19	41.77	42.90	1410748
2025-04-15	43.03	44.42	43.03	43.79	1380717
2025-04-16	43.72	44.43	42.77	43.36	977992
2025-04-17	43.64	44.80	43.41	44.28	1796682
2025-04-21	44.25	44.63	43.06	43.62	2816729
2025-04-22	39.90	43.81	39.42	43.13	3149099
2025-04-23	44.25	46.57	44.03	44.32	2005673
2025-04-24	44.34	45.31	43.98	45.25	1628645
2025-04-25	44.84	45.36	44.59	44.84	992932
2025-04-28	45.34	45.41	44.41	44.94	1874796
2025-04-29	44.66	45.39	44.06	45.26	1486922
2025-04-30	43.98	45.03	43.64	44.97	1595986
2025-05-01	44.94	45.86	44.55	45.35	1944498
2025-05-02	46.16	46.78	45.79	46.61	1869731
2025-05-05	45.92	47.21	45.78	46.50	946691
2025-05-06	45.81	46.14	45.34	45.39	3559775
2025-05-07	45.72	46.06	45.25	45.39	1923656
2025-05-08	46.07	47.04	45.85	46.77	1545421
2025-05-09	46.89	47.12	46.44	46.51	959393
2025-05-12	49.11	50.05	48.41	49.46	2659293
2025-05-13	49.58	50.21	49.18	49.92	1137724
2025-05-14	49.88	49.88	49.36	49.55	934969
2025-05-15	48.85	49.43	48.64	49.06	935336
2025-05-16	49.18	49.53	48.74	49.22	759700
2025-05-19	48.57	49.14	48.45	49.08	1183206
2025-05-20	49.11	49.11	48.41	48.63	797841
2025-05-21	47.98	48.16	46.60	46.64	1419398
2025-05-22	46.43	47.38	46.33	46.96	1635570
2025-05-23	45.73	46.83	45.52	46.58	1350474
2025-05-27	47.28	47.71	46.50	47.71	935411
2025-05-28	47.69	47.90	46.90	46.93	975918
2025-05-29	47.28	47.75	46.89	47.73	1421538
2025-05-30	47.57	47.65	47.07	47.36	1410872
2025-06-02	47.24	47.24	46.09	46.95	1352043
2025-06-03	46.72	48.29	46.72	48.25	1584024
2025-06-04	48.17	48.52	47.57	47.58	739811
2025-06-05	47.60	48.00	47.21	47.68	827668
2025-06-06	48.50	49.30	48.38	49.28	1078540
2025-06-09	49.49	49.79	49.18	49.30	887260
2025-06-10	49.48	50.04	49.30	49.80	934602
2025-06-11	50.08	50.28	48.75	48.91	1500300
2025-06-12	48.60	48.77	47.84	48.72	987380
2025-06-13	48.03	48.19	47.23	47.43	1093132
2025-06-16	48.02	48.47	47.74	47.85	1119909
2025-06-17	47.43	48.11	47.17	47.28	1590474
2025-06-18	47.21	48.71	47.21	48.33	1601690
2025-06-20	48.67	48.93	48.26	48.58	1483689
2025-06-23	48.19	49.56	48.06	49.47	1208005
2025-06-24	49.99	50.79	49.70	50.09	986004
2025-06-25	50.17	50.27	49.73	50.13	662907
2025-06-26	50.14	51.49	50.14	51.40	1022286
2025-06-27	51.48	51.87	51.17	51.47	1556881

Explore More About ZION

Coins representing dividend payouts and trends

ZION Dividend History

Discover Zions Bancorp NA'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

ZION Stock Split History

Discover Zions Bancorp NA'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

ZION Historical Prices

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

Web Analytics