ALL Historical Prices

Summary

Key Stock Metrics

156.66

(June 17, 2024)

52-Week Low

212.91

(March 20, 2025)

52-Week High

212.91

(March 20, 2025)

All-Time High

209.87

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	15.19	15.63	15.19	15.63	861200
1993-08-20	15.56	16.00	15.56	16.00	2957000
1993-08-23	16.06	16.06	15.88	16.00	853000
1993-08-24	15.88	16.06	15.88	15.94	759800
1993-08-25	15.88	16.00	15.88	15.88	951200
1993-08-26	15.94	16.00	15.75	16.00	721200
1993-08-27	16.00	16.06	15.94	16.00	316600
1993-08-30	15.88	15.94	15.56	15.63	945800
1993-08-31	15.50	15.63	15.44	15.50	590000
1993-09-01	15.69	15.94	15.69	15.94	355400
1993-09-02	15.88	16.00	15.75	15.81	682200
1993-09-03	15.81	16.06	15.81	15.94	550400
1993-09-07	16.06	16.38	16.00	16.13	873000
1993-09-08	16.00	16.00	15.81	15.88	1367800
1993-09-09	15.75	16.06	15.75	15.94	625400
1993-09-10	16.00	16.13	16.00	16.06	664600
1993-09-13	16.06	16.13	15.94	16.00	344600
1993-09-14	16.06	16.38	16.00	16.38	453200
1993-09-15	16.13	16.13	15.94	16.06	599200
1993-09-16	16.00	16.13	15.88	16.13	403400
1993-09-17	16.00	16.13	15.88	16.13	501600
1993-09-20	16.06	16.06	15.88	16.00	567400
1993-09-21	15.94	15.94	15.69	15.88	816200
1993-09-22	15.88	16.06	15.88	16.00	945800
1993-09-23	15.88	16.19	15.88	16.19	693600
1993-09-24	16.13	16.19	16.06	16.06	1074200
1993-09-27	16.19	16.56	16.19	16.50	1146000
1993-09-28	16.50	16.69	16.38	16.63	1109200
1993-09-29	16.50	16.63	16.19	16.25	607800
1993-09-30	16.31	16.31	15.88	15.88	875400
1993-10-01	16.00	16.19	15.88	16.19	404800
1993-10-04	16.19	16.38	16.13	16.19	429400
1993-10-05	16.19	16.56	16.19	16.56	414400
1993-10-06	16.50	16.56	16.31	16.50	551200
1993-10-07	16.44	16.63	16.44	16.44	441000
1993-10-08	16.69	16.75	16.38	16.50	400400
1993-10-11	16.56	16.69	16.50	16.63	280200
1993-10-12	16.63	16.88	16.63	16.63	777600
1993-10-13	16.63	16.75	16.56	16.69	240400
1993-10-14	16.75	17.13	16.75	17.00	663200
1993-10-15	16.94	16.94	16.69	16.81	576400
1993-10-18	16.88	16.94	16.75	16.81	439800
1993-10-19	16.88	16.88	16.50	16.50	537600
1993-10-20	16.38	16.63	15.88	16.25	559000
1993-10-21	16.25	16.81	16.19	16.50	1191400
1993-10-22	16.56	16.81	16.38	16.56	523400
1993-10-25	16.38	16.44	16.00	16.13	724400
1993-10-26	16.19	16.19	16.00	16.13	488200
1993-10-27	16.19	16.19	15.75	15.75	497800
1993-10-28	15.38	15.88	15.19	15.75	807600
1993-10-29	15.69	15.69	15.56	15.69	807400
1993-11-01	15.63	16.06	15.63	16.00	184000
1993-11-02	15.94	15.94	15.50	15.63	953600
1993-11-03	15.13	15.38	14.81	15.19	1373800
1993-11-04	15.25	15.31	15.06	15.13	814000
1993-11-05	15.25	15.25	15.00	15.00	701000
1993-11-08	15.00	15.25	14.88	15.13	978200
1993-11-09	15.38	15.38	15.19	15.25	1091400
1993-11-10	15.25	15.25	14.94	15.00	1181400
1993-11-11	15.00	15.00	14.81	14.81	587400
1993-11-12	14.94	14.94	14.63	14.81	545000
1993-11-15	14.81	14.81	14.56	14.69	1031600
1993-11-16	14.63	14.69	14.44	14.63	803400
1993-11-17	14.56	14.69	14.56	14.56	316800
1993-11-18	14.56	14.81	14.50	14.63	1104200
1993-11-19	14.63	14.63	13.81	14.31	1719000
1993-11-22	14.31	14.38	14.06	14.13	470400
1993-11-23	14.25	14.44	14.19	14.38	523400
1993-11-24	14.44	14.94	14.44	14.81	474800
1993-11-26	14.94	15.00	14.81	14.88	99800
1993-11-29	15.00	15.06	14.88	14.88	370800
1993-11-30	14.88	14.88	14.50	14.75	399600
1993-12-01	14.88	14.94	14.69	14.81	335800
1993-12-02	14.63	14.81	14.56	14.81	235400
1993-12-03	14.75	14.81	14.25	14.50	770000
1993-12-06	14.38	14.50	14.25	14.38	356400
1993-12-07	14.50	14.56	14.06	14.13	894400
1993-12-08	14.13	14.69	14.13	14.56	415800
1993-12-09	14.44	14.50	14.38	14.50	434000
1993-12-10	14.44	14.44	14.19	14.31	521800
1993-12-13	14.31	14.38	14.25	14.25	850400
1993-12-14	14.31	14.50	14.31	14.31	673200
1993-12-15	14.31	14.38	14.19	14.31	821800
1993-12-16	14.19	14.50	14.19	14.44	407800
1993-12-17	14.56	14.75	14.50	14.69	278000
1993-12-20	14.75	14.88	14.63	14.81	398200
1993-12-21	14.88	14.94	14.81	14.94	320200
1993-12-22	14.88	15.00	14.75	14.75	392400
1993-12-23	14.75	14.94	14.75	14.88	759600
1993-12-27	14.81	14.94	14.69	14.69	293400
1993-12-28	14.75	14.75	14.44	14.75	350800
1993-12-29	14.69	15.00	14.69	15.00	436400
1993-12-30	14.94	15.06	14.81	14.88	299400
1993-12-31	14.94	14.94	14.75	14.75	143200
1994-01-03	14.75	14.81	14.56	14.81	480800
1994-01-04	14.75	14.75	14.44	14.63	422400
1994-01-05	14.63	14.63	14.38	14.56	560600
1994-01-06	14.50	14.63	14.25	14.38	522800
1994-01-07	14.31	14.44	14.13	14.31	395800
1994-01-10	14.25	14.44	14.19	14.38	437600
1994-01-11	14.31	14.31	14.06	14.19	425200
1994-01-12	14.25	14.38	14.13	14.31	619400
1994-01-13	14.31	14.56	14.31	14.44	560000
1994-01-14	14.38	14.94	14.38	14.81	490400
1994-01-17	14.38	14.75	14.19	14.31	885400
1994-01-18	14.38	14.75	14.38	14.38	1397400
1994-01-19	14.31	14.44	14.19	14.38	333800
1994-01-20	14.38	14.44	14.25	14.31	561400
1994-01-21	14.31	14.44	14.19	14.44	798000
1994-01-24	14.25	14.56	14.25	14.50	717200
1994-01-25	14.50	14.56	14.31	14.38	369000
1994-01-26	14.38	14.56	14.38	14.38	978600
1994-01-27	14.25	14.50	14.25	14.44	416400
1994-01-28	14.38	14.44	14.19	14.25	494000
1994-01-31	14.25	14.31	14.19	14.25	558600
1994-02-01	14.13	14.25	14.13	14.25	551600
1994-02-02	14.00	14.06	13.25	14.00	3226400
1994-02-03	14.00	14.25	13.81	13.94	1710600
1994-02-04	14.00	14.00	13.56	13.56	1556000
1994-02-07	13.50	13.75	13.44	13.63	1745400
1994-02-08	13.50	13.88	13.50	13.88	1441600
1994-02-09	13.81	13.88	13.69	13.75	112600
1994-02-10	13.69	13.69	13.25	13.25	348200
1994-02-11	13.25	13.44	13.25	13.31	216600
1994-02-14	13.25	13.44	13.25	13.38	820400
1994-02-15	13.31	13.31	13.13	13.13	1011200
1994-02-16	13.31	13.31	13.13	13.19	524200
1994-02-17	13.00	13.00	12.50	12.94	2348800
1994-02-18	12.94	13.19	12.81	13.13	613400
1994-02-22	13.13	13.13	12.94	13.06	618200
1994-02-23	13.13	13.31	13.13	13.19	535000
1994-02-24	13.19	13.38	13.06	13.31	543000
1994-02-25	13.31	13.38	13.13	13.13	474200
1994-02-28	13.19	13.19	12.88	13.00	740600
1994-03-01	12.88	12.88	12.56	12.63	2269800
1994-03-02	12.50	12.50	12.25	12.38	2328600
1994-03-03	12.44	12.50	12.25	12.31	2279000
1994-03-04	12.38	12.69	12.38	12.63	2508400
1994-03-07	12.63	12.63	12.44	12.44	1500200
1994-03-08	12.50	12.56	12.19	12.25	1876200
1994-03-09	12.25	12.25	11.69	11.88	7103800
1994-03-10	12.00	12.19	11.94	12.19	2845400
1994-03-11	12.06	12.56	12.06	12.38	2153400
1994-03-14	12.38	12.44	12.31	12.31	805800
1994-03-15	12.38	12.50	12.31	12.50	1881800
1994-03-16	12.50	12.56	12.38	12.38	577600
1994-03-17	12.38	12.44	12.19	12.19	1151400
1994-03-18	12.19	12.25	12.19	12.25	1208600
1994-03-21	12.00	12.06	11.75	12.00	2024600
1994-03-22	12.06	12.13	11.81	11.88	1638400
1994-03-23	12.00	12.00	11.69	11.69	2671600
1994-03-24	11.69	11.81	11.69	11.81	2079000
1994-03-25	11.75	11.81	11.50	11.63	1589400
1994-03-28	11.63	11.88	11.63	11.88	3313800
1994-03-29	11.81	12.00	11.75	12.00	601400
1994-03-30	11.94	12.13	11.81	11.94	1123200
1994-03-31	11.94	12.44	11.94	12.00	1697400
1994-04-04	11.88	11.88	11.69	11.75	373000
1994-04-05	11.75	11.88	11.69	11.69	873000
1994-04-06	11.75	11.81	11.56	11.81	698400
1994-04-07	11.75	11.81	11.63	11.75	502800
1994-04-08	11.81	11.88	11.63	11.63	758800
1994-04-11	11.69	11.81	11.44	11.81	1387200
1994-04-12	11.94	12.00	11.81	11.94	758600
1994-04-13	12.00	12.06	11.88	12.06	754400
1994-04-14	12.00	12.19	11.88	12.13	367600
1994-04-15	12.19	12.25	12.00	12.00	324400
1994-04-18	12.13	12.25	12.00	12.06	579000
1994-04-19	12.13	12.19	11.94	12.00	732800
1994-04-20	11.81	11.81	11.44	11.50	2401600
1994-04-21	11.50	11.56	11.31	11.44	560600
1994-04-22	11.50	11.75	11.50	11.75	2422400
1994-04-25	11.88	12.06	11.81	12.00	417800
1994-04-26	12.06	12.13	11.94	11.94	301800
1994-04-28	12.06	12.19	11.81	12.00	638400
1994-04-29	11.94	12.13	11.94	11.94	383800
1994-05-02	11.94	11.94	11.63	11.75	691400
1994-05-03	11.81	11.81	11.69	11.75	191600
1994-05-04	11.81	12.06	11.69	12.06	420200
1994-05-05	12.13	12.44	12.06	12.38	377800
1994-05-06	12.25	12.75	12.19	12.63	915400
1994-05-09	12.63	12.69	12.50	12.56	347200
1994-05-10	12.69	12.69	12.13	12.19	1337600
1994-05-11	12.19	12.38	12.13	12.31	284200
1994-05-12	12.38	12.38	12.06	12.13	628800
1994-05-13	12.13	12.19	12.00	12.19	232000
1994-05-16	12.13	12.25	12.13	12.25	156600
1994-05-17	12.19	12.38	12.19	12.31	213400
1994-05-18	12.44	12.44	12.31	12.31	294600
1994-05-19	12.31	12.44	12.19	12.31	975000
1994-05-20	12.38	12.44	12.31	12.38	329600
1994-05-23	12.50	12.50	12.19	12.25	376400
1994-05-24	12.44	12.44	12.25	12.25	388000
1994-05-25	12.31	12.31	12.06	12.13	987400
1994-05-26	12.31	12.31	12.13	12.19	392000
1994-05-27	12.25	12.44	12.19	12.44	363400
1994-05-31	12.38	13.25	12.31	13.13	1146600
1994-06-01	13.06	13.06	12.75	12.94	413400
1994-06-02	12.88	13.06	12.81	12.94	882200
1994-06-03	12.88	12.88	12.69	12.69	305200
1994-06-06	12.75	13.06	12.69	13.06	578600
1994-06-07	13.06	13.25	13.00	13.13	184200
1994-06-08	13.13	13.19	13.06	13.06	257800
1994-06-09	13.06	13.19	13.00	13.13	136000
1994-06-10	13.19	13.19	13.13	13.19	87600
1994-06-13	13.19	13.19	13.00	13.00	190800
1994-06-14	13.00	13.00	12.75	12.81	114600
1994-06-15	12.88	12.88	12.50	12.63	199800
1994-06-16	12.56	12.81	12.50	12.50	265200
1994-06-17	12.63	12.63	12.38	12.50	242800
1994-06-20	12.50	12.50	12.38	12.38	209800
1994-06-21	12.38	12.38	12.00	12.00	285000
1994-06-22	12.06	12.13	12.00	12.13	559600
1994-06-23	12.13	12.25	12.13	12.13	575600
1994-06-24	12.06	12.13	12.00	12.06	149600
1994-06-27	12.00	12.00	11.81	11.81	186800
1994-06-28	11.88	11.88	11.69	11.81	68000
1994-06-29	11.88	11.88	11.75	11.81	409200
1994-06-30	11.81	11.88	11.75	11.88	282800
1994-07-01	11.94	11.94	11.81	11.94	139600
1994-07-05	11.88	12.19	11.88	12.19	545000
1994-07-06	12.25	12.31	12.19	12.25	236800
1994-07-07	12.19	12.44	12.13	12.38	278800
1994-07-08	12.31	12.38	12.00	12.00	655000
1994-07-11	12.06	12.06	11.88	12.00	423800
1994-07-12	12.06	12.06	12.00	12.00	265800
1994-07-13	12.00	12.25	12.00	12.13	336800
1994-07-14	12.19	12.50	12.19	12.38	193800
1994-07-15	12.38	12.38	12.19	12.19	103600
1994-07-18	12.25	12.25	12.13	12.19	134400
1994-07-19	12.25	12.25	11.88	12.00	272800
1994-07-20	12.25	12.56	12.25	12.56	966200
1994-07-21	13.00	13.19	12.94	13.06	1291200
1994-07-22	13.13	13.38	12.63	12.94	1537400
1994-07-25	12.94	13.00	12.81	13.00	528800
1994-07-26	13.06	13.06	12.88	12.94	303400
1994-07-27	12.94	12.94	12.75	12.75	351200
1994-07-28	12.81	12.81	12.44	12.44	433800
1994-07-29	12.50	12.56	12.31	12.50	147400
1994-08-01	12.50	12.69	12.50	12.56	551200
1994-08-02	12.56	12.63	12.44	12.44	291600
1994-08-03	12.38	12.69	12.31	12.63	797800
1994-08-04	12.81	12.81	12.69	12.69	115600
1994-08-05	12.69	12.81	12.63	12.81	562400
1994-08-08	12.81	12.94	12.75	12.94	178400
1994-08-09	12.94	12.94	12.88	12.94	126600
1994-08-10	12.88	13.00	12.88	12.88	276000
1994-08-11	12.94	12.94	12.63	12.69	789000
1994-08-12	12.69	12.69	12.56	12.69	186200
1994-08-15	12.69	12.69	12.63	12.69	111600
1994-08-16	12.69	12.75	12.63	12.63	242400
1994-08-17	12.75	12.81	12.69	12.75	111400
1994-08-18	12.75	12.75	12.63	12.63	455400
1994-08-19	12.50	12.56	12.31	12.38	997200
1994-08-22	12.44	12.44	12.25	12.38	437800
1994-08-23	12.44	12.69	12.44	12.69	462200
1994-08-24	12.63	12.88	12.63	12.75	164000
1994-08-25	12.75	12.88	12.75	12.88	180800
1994-08-26	13.00	13.31	13.00	13.31	450400
1994-08-29	13.31	13.38	13.25	13.31	347800
1994-08-30	13.31	13.38	13.06	13.06	410400
1994-08-31	13.19	13.19	13.00	13.00	394400
1994-09-01	13.00	13.25	12.94	13.19	304000
1994-09-02	13.13	13.25	13.06	13.13	112000
1994-09-06	13.13	13.44	13.13	13.31	620400
1994-09-07	13.31	13.31	13.06	13.19	439200
1994-09-08	13.19	13.19	13.00	13.13	312800
1994-09-09	13.06	13.25	13.00	13.13	208800
1994-09-12	13.19	13.19	13.00	13.00	336600
1994-09-13	13.00	13.06	12.88	12.88	278600
1994-09-14	12.94	12.94	12.75	12.88	465800
1994-09-15	12.88	12.88	12.75	12.75	56200
1994-09-16	12.88	13.00	12.81	12.94	1517600
1994-09-19	12.94	12.94	12.69	12.69	222600
1994-09-20	12.75	12.75	12.44	12.50	312400
1994-09-21	12.56	12.56	12.25	12.25	301600
1994-09-22	12.25	12.25	12.06	12.19	489600
1994-09-23	12.19	12.19	12.00	12.06	182400
1994-09-26	12.19	12.31	12.13	12.31	137600
1994-09-27	12.31	12.38	11.94	12.00	436200
1994-09-28	12.13	12.25	12.00	12.06	817000
1994-09-29	12.19	12.19	11.88	12.06	1054400
1994-09-30	12.13	12.13	11.88	11.94	220600
1994-10-03	11.94	12.06	11.94	12.06	128200
1994-10-04	12.00	12.13	11.75	11.75	209200
1994-10-05	11.81	11.88	11.63	11.75	530800
1994-10-06	11.69	11.75	11.50	11.50	327000
1994-10-07	11.56	11.81	11.50	11.81	224800
1994-10-10	11.81	11.88	11.69	11.69	152600
1994-10-11	11.63	11.63	11.44	11.44	385400
1994-10-12	11.50	11.63	11.50	11.56	363200
1994-10-13	11.63	11.69	11.63	11.63	410800
1994-10-14	11.75	11.94	11.75	11.88	214400
1994-10-17	11.88	12.06	11.88	11.94	346400
1994-10-18	12.00	12.00	11.88	11.94	130000
1994-10-19	11.94	12.06	11.88	11.94	305200
1994-10-20	11.94	12.06	11.94	12.00	154400
1994-10-21	11.88	12.00	11.88	12.00	185000
1994-10-24	11.94	12.19	11.94	12.13	343800
1994-10-25	12.13	12.13	12.00	12.00	72600
1994-10-26	12.00	12.13	11.94	12.06	209600
1994-10-27	12.06	12.13	11.75	11.94	456200
1994-10-28	11.94	12.00	11.88	11.94	718400
1994-10-31	11.94	12.06	11.81	12.06	1211400
1994-11-01	12.00	12.38	12.00	12.31	434200
1994-11-02	12.31	12.75	12.31	12.56	813400
1994-11-03	12.50	12.63	12.50	12.56	278000
1994-11-04	12.50	12.56	12.44	12.50	268400
1994-11-07	12.50	12.50	12.44	12.44	122400
1994-11-08	12.44	12.50	12.38	12.38	88200
1994-11-09	12.38	12.50	12.38	12.44	248600
1994-11-10	12.25	12.25	11.88	12.06	1045800
1994-11-11	11.94	11.94	11.69	11.69	1355600
1994-11-14	11.63	11.94	11.56	11.94	839000
1994-11-15	11.94	11.94	11.75	11.75	534200
1994-11-16	11.75	11.88	11.75	11.88	472000
1994-11-17	11.81	11.94	11.75	11.94	354000
1994-11-18	11.88	11.94	11.69	11.88	319200
1994-11-21	11.88	12.06	11.88	11.88	503200
1994-11-22	11.81	11.88	11.75	11.75	550000
1994-11-23	11.69	11.81	11.69	11.75	352800
1994-11-25	11.69	11.94	11.69	11.88	143200
1994-11-28	11.81	11.94	11.81	11.88	132200
1994-11-29	11.94	12.00	11.81	11.88	215400
1994-11-30	11.88	12.00	11.81	11.81	469200
1994-12-01	11.81	11.94	11.81	11.94	310400
1994-12-02	11.75	11.75	11.69	11.75	226200
1994-12-05	11.69	11.88	11.69	11.81	697000
1994-12-06	11.81	11.81	11.75	11.81	610200
1994-12-07	11.81	11.94	11.75	11.75	703000
1994-12-08	11.75	11.81	11.63	11.63	526000
1994-12-09	11.63	11.63	11.50	11.50	846000
1994-12-12	11.50	11.50	11.31	11.44	507600
1994-12-13	11.38	11.56	11.38	11.56	818000
1994-12-14	11.50	11.81	11.50	11.75	993600
1994-12-15	11.75	11.88	11.69	11.88	730000
1994-12-16	11.88	11.94	11.75	11.81	451800
1994-12-19	11.81	11.88	11.75	11.88	769200
1994-12-20	11.81	11.94	11.75	11.94	875400
1994-12-21	11.94	12.19	11.88	11.88	681800
1994-12-22	11.88	12.00	11.81	11.88	456000
1994-12-23	11.88	11.94	11.81	11.88	145600
1994-12-27	11.88	12.13	11.88	12.06	311000
1994-12-28	12.00	12.06	11.81	11.81	244200
1994-12-29	11.88	12.00	11.81	11.94	1003000
1994-12-30	11.88	11.88	11.75	11.88	373200
1995-01-03	11.75	12.13	11.75	12.13	503400
1995-01-04	12.06	12.19	12.00	12.06	319000
1995-01-05	12.06	12.19	12.06	12.06	471800
1995-01-06	12.06	12.25	12.06	12.19	243800
1995-01-09	12.13	12.38	12.13	12.38	473000
1995-01-10	12.31	12.44	12.31	12.38	344000
1995-01-11	12.38	12.56	12.38	12.50	381200
1995-01-12	12.38	12.44	12.19	12.25	362000
1995-01-13	12.25	12.25	12.06	12.25	662600
1995-01-16	12.19	12.31	12.13	12.25	387800
1995-01-17	12.25	12.31	12.13	12.19	474400
1995-01-18	12.00	12.19	12.00	12.19	402400
1995-01-19	12.06	12.13	12.06	12.13	445200
1995-01-20	12.00	12.00	11.88	11.88	341200
1995-01-23	11.94	12.06	11.88	12.06	1031000
1995-01-24	12.19	12.19	12.06	12.13	380400
1995-01-25	12.06	12.19	12.00	12.13	355000
1995-01-26	12.13	12.19	11.94	11.94	655400
1995-01-27	12.06	12.06	11.94	11.94	343400
1995-01-30	11.88	12.13	11.88	12.00	590200
1995-01-31	11.94	12.13	11.94	12.06	520800
1995-02-01	12.06	12.25	12.06	12.19	446000
1995-02-02	12.25	12.31	12.25	12.31	292400
1995-02-03	12.25	12.81	12.25	12.81	702000
1995-02-06	12.88	12.88	12.75	12.88	234000
1995-02-07	12.81	12.88	12.69	12.69	485800
1995-02-08	12.75	13.13	12.69	13.13	1854200
1995-02-09	13.19	13.44	13.19	13.31	927200
1995-02-10	13.31	13.38	13.19	13.19	474800
1995-02-13	13.25	13.25	13.13	13.25	947400
1995-02-14	13.25	13.38	13.19	13.31	300400
1995-02-15	13.25	13.25	13.00	13.13	578000
1995-02-16	13.06	13.06	12.81	12.88	626400
1995-02-17	12.88	13.00	12.88	12.94	1516200
1995-02-21	13.06	13.19	13.00	13.19	800800
1995-02-22	13.19	13.25	13.13	13.25	1015600
1995-02-23	13.25	13.50	13.25	13.31	1590000
1995-02-24	13.31	13.50	13.31	13.50	1236200
1995-02-27	13.50	13.50	13.38	13.50	934200
1995-02-28	13.38	13.75	13.38	13.75	889400
1995-03-01	13.75	13.75	13.56	13.63	960800
1995-03-02	13.63	13.63	13.44	13.50	1152000
1995-03-03	13.38	13.44	13.25	13.38	616800
1995-03-06	13.31	13.38	13.19	13.25	406000
1995-03-07	13.31	13.31	13.13	13.19	554800
1995-03-08	13.13	13.19	13.06	13.19	332600
1995-03-09	13.13	13.31	13.13	13.25	336800
1995-03-10	13.25	13.38	13.25	13.31	407200
1995-03-13	13.31	13.56	13.25	13.56	533200
1995-03-14	13.50	13.69	13.50	13.69	514800
1995-03-15	13.63	13.63	13.56	13.56	655000
1995-03-16	13.50	13.56	13.44	13.50	471800
1995-03-17	13.44	13.69	13.44	13.69	783200
1995-03-20	13.63	13.88	13.56	13.88	523400
1995-03-21	13.88	14.25	13.88	14.00	1328600
1995-03-22	13.81	13.88	13.75	13.75	764000
1995-03-23	13.81	14.06	13.81	14.06	366000
1995-03-24	14.00	14.25	14.00	14.25	710600
1995-03-27	14.19	14.31	14.19	14.25	855400
1995-03-28	14.31	14.44	14.31	14.44	547200
1995-03-29	14.38	14.50	14.25	14.31	1026400
1995-03-30	14.25	14.50	14.25	14.50	510800
1995-03-31	14.44	14.44	14.25	14.38	590000
1995-04-03	14.38	14.44	14.25	14.38	397400
1995-04-04	14.31	14.31	14.06	14.13	277400
1995-04-05	14.19	14.44	14.19	14.44	527600
1995-04-06	14.38	14.44	14.38	14.38	255200
1995-04-07	14.31	14.38	14.19	14.19	528000
1995-04-10	14.19	14.63	14.13	14.56	862000
1995-04-11	14.50	14.63	14.44	14.50	1108200
1995-04-12	14.50	14.50	14.38	14.44	308800
1995-04-13	14.38	14.44	14.31	14.38	208600
1995-04-17	14.31	14.44	14.31	14.44	141800
1995-04-18	14.38	14.38	14.06	14.06	143200
1995-04-19	14.13	14.38	14.13	14.38	624000
1995-04-20	14.69	14.81	14.50	14.81	1517200
1995-04-21	14.88	15.19	14.88	15.00	1837600
1995-04-24	15.00	15.13	14.94	15.13	1090800
1995-04-25	15.13	15.19	15.06	15.19	583800
1995-04-26	15.19	15.25	15.13	15.13	655200
1995-04-27	15.13	15.25	15.13	15.19	515200
1995-04-28	15.19	15.19	15.06	15.19	668800
1995-05-01	15.13	15.19	14.94	15.06	283000
1995-05-02	14.94	15.00	14.81	14.94	248800
1995-05-03	14.94	15.50	14.94	15.38	869800
1995-05-04	15.38	15.69	15.31	15.50	663600
1995-05-05	15.63	15.63	15.38	15.50	506200
1995-05-08	15.44	15.56	15.44	15.44	551000
1995-05-09	15.50	15.63	15.44	15.63	811200
1995-05-10	15.63	15.63	15.44	15.50	937800
1995-05-11	15.44	15.75	15.44	15.75	735200
1995-05-12	15.63	15.77	15.56	15.77	992200
1995-05-15	15.63	15.81	15.56	15.75	383800
1995-05-16	15.63	15.63	15.56	15.56	346600
1995-05-17	15.56	15.75	15.50	15.50	582000
1995-05-18	15.50	15.56	15.06	15.06	310600
1995-05-19	15.00	15.00	14.81	14.88	566200
1995-05-22	14.94	15.38	14.88	15.31	885400
1995-05-23	15.31	15.50	15.25	15.31	688800
1995-05-24	15.31	15.44	15.19	15.25	680000
1995-05-25	15.31	15.31	15.19	15.19	762800
1995-05-26	15.19	15.25	14.94	15.00	186000
1995-05-30	15.06	15.06	14.50	14.69	247600
1995-05-31	14.69	15.06	14.69	15.06	325200
1995-06-01	14.94	15.06	14.69	14.88	895400
1995-06-02	14.88	15.25	14.81	15.25	925200
1995-06-05	15.38	15.44	15.13	15.25	722800
1995-06-06	15.25	15.31	15.19	15.31	314400
1995-06-07	15.25	15.25	15.06	15.13	577800
1995-06-08	15.06	15.13	14.88	14.88	558000
1995-06-09	14.94	14.94	14.44	14.50	362800
1995-06-12	14.50	14.69	14.50	14.63	358400
1995-06-13	14.63	15.06	14.63	15.00	582200
1995-06-14	15.00	15.19	15.00	15.06	491400
1995-06-15	15.13	15.13	15.00	15.00	404200
1995-06-16	15.00	15.06	14.94	15.00	1048400
1995-06-19	15.06	15.38	15.06	15.38	1295600
1995-06-20	15.44	15.69	15.38	15.38	1870200
1995-06-21	15.44	15.69	15.44	15.63	1508000
1995-06-22	15.75	15.94	15.69	15.88	1092600
1995-06-23	15.81	15.81	15.63	15.63	933200
1995-06-26	15.69	15.75	15.25	15.25	780800
1995-06-27	15.25	15.25	14.69	14.81	905400
1995-06-28	14.88	14.94	14.81	14.88	1029400
1995-06-29	14.94	14.94	14.63	14.69	869200
1995-06-30	14.75	14.94	14.75	14.81	1217400
1995-07-03	14.88	14.88	14.63	14.75	730200
1995-07-05	14.69	14.91	14.63	14.88	1147400
1995-07-06	14.94	15.50	14.94	15.50	1549600
1995-07-07	15.38	15.81	15.31	15.75	1575400
1995-07-10	15.69	15.94	15.56	15.88	1461800
1995-07-11	15.75	15.88	15.69	15.88	973600
1995-07-12	15.81	16.63	15.81	16.63	8424200
1995-07-13	16.44	16.69	16.06	16.31	5392800
1995-07-14	16.13	16.13	15.06	15.69	6767800
1995-07-17	15.50	15.63	15.00	15.31	4968200
1995-07-18	15.25	15.25	14.88	15.13	8399400
1995-07-19	14.88	15.06	14.69	14.94	5823400
1995-07-20	14.69	15.25	14.63	15.25	6184800
1995-07-21	15.25	15.44	15.00	15.25	5486800
1995-07-24	15.13	15.25	14.81	15.00	4929000
1995-07-25	14.88	15.25	14.88	15.25	5573600
1995-07-26	15.31	15.38	15.00	15.00	5106200
1995-07-27	15.13	15.25	15.00	15.19	2334800
1995-07-28	15.56	15.94	15.44	15.63	7554200
1995-07-31	15.63	15.88	15.63	15.63	2936000
1995-08-01	15.63	15.63	15.06	15.13	4994800
1995-08-02	15.38	15.63	15.19	15.31	4717200
1995-08-03	15.13	15.25	15.06	15.13	2108200
1995-08-04	15.25	15.44	15.19	15.31	2211400
1995-08-07	15.31	15.69	15.31	15.50	1783400
1995-08-08	15.50	15.75	15.50	15.69	2669800
1995-08-09	15.75	15.75	15.00	15.00	2099800
1995-08-10	15.13	15.31	14.94	14.94	2892600
1995-08-11	15.00	15.19	15.00	15.06	1718000
1995-08-14	15.50	15.69	15.38	15.44	1879000
1995-08-15	15.31	15.50	15.31	15.31	1144400
1995-08-16	15.44	15.63	15.31	15.44	1609400
1995-08-17	15.31	15.38	15.13	15.31	2580000
1995-08-18	15.50	15.75	15.50	15.75	2346400
1995-08-21	15.75	15.94	15.75	15.75	2117400
1995-08-22	15.88	16.13	15.75	16.06	1576200
1995-08-23	15.94	16.00	15.88	15.94	2012400
1995-08-24	15.81	15.94	15.81	15.88	986200
1995-08-25	15.94	16.31	15.94	16.31	1525800
1995-08-28	16.44	16.88	16.38	16.88	1558200
1995-08-29	16.88	16.94	16.63	16.88	2335600
1995-08-30	17.00	17.25	16.94	17.13	3083200
1995-08-31	17.13	17.13	16.88	16.94	2391000
1995-09-01	16.94	17.56	16.81	17.44	2482600
1995-09-05	17.31	17.31	16.63	16.69	2763800
1995-09-06	16.88	17.25	16.81	16.94	3349600
1995-09-07	16.94	17.06	16.81	16.81	1356800
1995-09-08	16.94	16.94	16.81	16.94	1148000
1995-09-11	16.81	16.94	16.81	16.88	962600
1995-09-12	16.88	16.88	16.63	16.81	5734000
1995-09-13	16.75	17.75	16.75	17.75	3854400
1995-09-14	17.63	18.00	17.56	17.81	1557200
1995-09-15	18.38	18.63	17.94	18.06	3242400
1995-09-18	17.75	17.81	17.56	17.63	1658200
1995-09-19	17.63	17.69	17.13	17.56	1882000
1995-09-20	17.56	17.69	17.44	17.50	870800
1995-09-21	17.50	17.50	17.00	17.00	2733600
1995-09-22	16.69	17.13	16.63	17.06	3559600
1995-09-25	17.00	17.50	17.00	17.44	1820400
1995-09-26	17.44	17.56	17.13	17.13	1980000
1995-09-27	17.19	17.44	17.13	17.13	3974600
1995-09-28	17.38	17.88	17.31	17.81	3361600
1995-09-29	17.88	17.94	17.69	17.69	1936000
1995-10-02	17.63	17.72	17.38	17.38	1604600
1995-10-03	17.38	17.56	17.25	17.50	1969200
1995-10-04	17.50	17.50	16.81	16.88	3284800
1995-10-05	17.00	17.75	17.00	17.38	3766000
1995-10-06	17.44	17.56	17.31	17.31	2229600
1995-10-09	17.31	17.38	17.13	17.38	1021400
1995-10-10	17.38	17.38	17.00	17.13	1542600
1995-10-11	17.25	17.63	17.25	17.63	2175000
1995-10-12	17.63	17.88	17.31	17.75	1717200
1995-10-13	17.88	18.06	17.88	17.88	2383200
1995-10-16	17.75	18.69	17.75	18.69	3291600
1995-10-17	18.69	18.88	18.44	18.88	2280200
1995-10-18	18.75	18.94	18.69	18.88	1930000
1995-10-19	18.69	19.75	18.19	19.50	5784800
1995-10-20	19.75	20.00	19.56	19.63	4656200
1995-10-23	19.19	19.81	19.06	19.13	5215000
1995-10-24	19.19	19.25	18.31	18.75	3231200
1995-10-25	18.75	18.94	18.38	18.44	1802000
1995-10-26	18.44	18.75	18.00	18.38	3147000
1995-10-27	18.38	18.50	17.81	18.44	2506000
1995-10-30	18.69	18.88	18.50	18.81	1647800
1995-10-31	18.81	18.88	18.38	18.38	2271000
1995-11-01	18.25	19.06	18.25	19.06	3863200
1995-11-02	19.13	19.38	18.88	19.38	2952200
1995-11-03	19.38	19.50	19.06	19.44	3014200
1995-11-06	19.44	19.56	19.25	19.31	2111000
1995-11-07	19.38	19.38	18.81	18.88	2057600
1995-11-08	18.94	19.69	18.88	19.44	2428200
1995-11-09	19.44	19.50	19.31	19.38	1982000
1995-11-10	19.31	19.56	19.25	19.44	737600
1995-11-13	19.44	19.44	19.00	19.06	932000
1995-11-14	18.88	19.19	18.81	19.00	1099200
1995-11-15	18.88	19.00	18.69	19.00	693400
1995-11-16	19.00	19.44	18.81	19.31	1033600
1995-11-17	19.31	19.69	19.19	19.69	1071200
1995-11-20	19.63	19.63	19.38	19.38	1672000
1995-11-21	19.31	19.88	19.31	19.69	945600
1995-11-22	19.75	19.75	19.44	19.56	687200
1995-11-24	19.63	20.00	19.56	19.94	419000
1995-11-27	19.88	19.94	19.75	19.75	957200
1995-11-28	19.56	19.94	19.56	19.94	1203800
1995-11-29	19.94	20.38	19.88	20.25	2250200
1995-11-30	20.25	20.81	20.19	20.50	2771200
1995-12-01	20.44	20.69	20.31	20.56	2024400
1995-12-04	20.38	21.06	20.31	20.94	2854600
1995-12-05	20.81	20.94	20.31	20.56	1923200
1995-12-06	20.56	20.81	20.25	20.38	1367800
1995-12-07	20.44	20.63	20.00	20.28	1669400
1995-12-08	20.13	20.31	19.44	19.69	1917400
1995-12-11	19.88	19.94	19.50	19.69	2541400
1995-12-12	19.69	20.00	19.69	19.94	1335000
1995-12-13	19.88	20.19	19.88	20.00	1826400
1995-12-14	19.94	20.00	19.88	19.94	1348600
1995-12-15	19.94	19.94	19.69	19.75	3482200
1995-12-18	19.75	19.81	19.69	19.75	1478600
1995-12-19	19.75	19.88	19.56	19.69	1893000
1995-12-20	19.81	20.31	19.50	19.50	2840800
1995-12-21	19.50	20.31	19.50	20.19	1541000
1995-12-22	20.06	20.63	20.00	20.31	2455400
1995-12-26	20.31	20.44	20.25	20.44	648200
1995-12-27	20.38	20.88	20.38	20.81	1670000
1995-12-28	20.88	21.19	20.75	20.88	1864200
1995-12-29	20.88	20.94	20.38	20.56	1168800
1996-01-02	20.44	21.00	20.13	20.19	3209000
1996-01-03	20.25	20.56	20.13	20.13	3553600
1996-01-04	20.13	20.88	20.13	20.63	2409800
1996-01-05	20.38	20.94	20.31	20.75	2083000
1996-01-08	20.63	21.00	20.56	20.81	551800
1996-01-09	20.69	20.69	20.06	20.13	1357000
1996-01-10	19.75	19.88	18.69	19.19	2912000
1996-01-11	19.44	19.56	19.31	19.56	4017600
1996-01-12	19.56	19.56	19.13	19.31	2499600
1996-01-15	19.31	19.63	19.25	19.63	2448400
1996-01-16	19.63	19.94	19.63	19.94	1267600
1996-01-17	20.00	20.31	20.00	20.19	1794800
1996-01-18	20.19	20.75	19.75	20.00	3546800
1996-01-19	19.88	20.00	19.69	19.94	2231600
1996-01-22	19.81	19.94	19.75	19.94	813200
1996-01-23	19.94	19.94	19.81	19.94	1310800
1996-01-24	19.94	20.31	19.81	20.13	2584600
1996-01-25	20.31	20.81	20.25	20.69	2901800
1996-01-26	20.69	21.00	20.44	20.94	2443400
1996-01-29	20.94	21.44	20.88	21.38	1659800
1996-01-30	21.50	21.63	21.13	21.50	2920400
1996-01-31	21.50	22.06	21.50	21.75	3678800
1996-02-01	21.75	21.94	21.63	21.94	2669400
1996-02-02	21.94	21.94	21.63	21.75	1306600
1996-02-05	21.56	21.94	21.50	21.50	1468000
1996-02-06	21.75	22.31	21.38	22.19	4066800
1996-02-07	22.31	22.38	22.00	22.25	1807000
1996-02-08	22.06	22.19	21.81	22.06	2175000
1996-02-09	22.13	22.25	22.00	22.25	1254400
1996-02-12	22.31	22.44	22.19	22.38	1481800
1996-02-13	22.38	23.00	22.38	22.88	2293400
1996-02-14	22.69	22.81	22.44	22.44	1672000
1996-02-15	22.44	22.50	22.25	22.38	2347000
1996-02-16	22.38	22.44	22.06	22.13	1969800
1996-02-20	21.75	21.94	21.13	21.50	2402000
1996-02-21	21.38	22.00	21.38	21.56	3030200
1996-02-22	21.75	22.69	21.75	22.50	1775200
1996-02-23	22.50	22.81	22.44	22.75	2219800
1996-02-26	22.56	22.56	22.19	22.31	1752000
1996-02-27	22.31	22.38	22.00	22.13	1802200
1996-02-28	22.25	22.56	21.69	21.94	8327400
1996-02-29	21.94	22.00	21.25	21.44	2157800
1996-03-01	21.88	21.94	21.38	21.88	2255200
1996-03-04	21.81	21.94	21.63	21.81	1415000
1996-03-05	21.69	21.81	21.69	21.81	1195600
1996-03-06	21.94	22.19	21.81	21.94	1149400
1996-03-07	21.81	22.06	21.75	22.00	561800
1996-03-08	21.50	21.63	20.38	21.00	3531800
1996-03-11	20.88	20.88	20.25	20.25	4241400
1996-03-12	20.38	20.44	19.88	20.19	4723400
1996-03-13	20.31	20.88	20.31	20.88	1778400
1996-03-14	20.88	21.44	20.88	21.06	1327400
1996-03-15	21.00	21.00	20.25	20.69	2490800
1996-03-18	20.63	21.63	20.63	21.38	1489400
1996-03-19	21.38	21.44	20.56	21.00	2076600
1996-03-20	21.06	21.25	20.69	20.94	1651400
1996-03-21	21.25	21.25	20.75	21.00	1710200
1996-03-22	21.13	21.13	20.75	21.06	1245400
1996-03-25	21.06	21.25	20.94	21.19	2387200
1996-03-26	21.56	21.63	21.19	21.19	1987600
1996-03-27	21.44	21.50	20.88	21.00	1970000
1996-03-28	20.81	21.38	20.81	21.31	3062200
1996-03-29	21.44	21.63	21.00	21.00	2292600
1996-04-01	21.06	21.38	20.94	21.31	1217600
1996-04-02	21.38	21.75	21.38	21.44	2233800
1996-04-03	21.50	21.50	21.00	21.19	855200
1996-04-04	21.19	21.19	21.06	21.13	977000
1996-04-08	20.63	20.81	20.56	20.69	2166400
1996-04-09	20.81	20.81	20.50	20.63	2541600
1996-04-10	20.50	20.56	19.31	19.63	3579800
1996-04-11	19.56	19.63	18.75	19.38	7258600
1996-04-12	19.38	19.94	19.38	19.94	1893400
1996-04-15	19.81	20.06	19.50	19.50	1964600
1996-04-16	19.75	19.81	19.50	19.75	1804400
1996-04-17	19.88	20.38	19.81	19.94	1783400
1996-04-18	20.31	20.69	20.25	20.50	2507800
1996-04-19	20.81	20.94	20.63	20.81	1829800
1996-04-22	20.88	21.00	20.50	20.56	1448800
1996-04-23	20.25	20.31	19.75	19.94	2740400
1996-04-24	20.00	20.06	19.75	20.00	1244200
1996-04-25	20.13	20.38	19.69	19.94	1978000
1996-04-26	19.88	20.00	19.63	19.63	1558400
1996-04-29	19.56	19.56	19.44	19.50	1678600
1996-04-30	19.63	19.63	19.38	19.44	2070400
1996-05-01	19.31	20.00	19.25	19.56	2832800
1996-05-02	19.38	19.63	19.19	19.19	2239000
1996-05-03	19.25	19.75	19.19	19.31	2726800
1996-05-06	19.25	19.44	19.13	19.19	1156800
1996-05-07	19.19	19.25	18.94	19.00	1660200
1996-05-08	18.94	19.31	18.69	19.19	4475400
1996-05-09	19.31	19.56	19.31	19.38	2738600
1996-05-10	19.63	19.75	19.50	19.69	2960600
1996-05-13	19.75	20.00	19.50	19.69	1987000
1996-05-14	19.69	19.94	19.56	19.94	3666800
1996-05-15	19.94	20.44	19.69	20.00	2426200
1996-05-16	20.00	20.31	19.94	20.06	2646200
1996-05-17	20.13	20.19	19.88	20.00	2876600
1996-05-20	20.00	20.31	19.94	20.19	3248800
1996-05-21	20.31	20.63	20.19	20.38	2706600
1996-05-22	20.50	20.81	20.50	20.50	2369800
1996-05-23	20.69	21.00	20.69	20.88	1737000
1996-05-24	20.94	21.63	20.94	21.50	1587000
1996-05-28	21.50	21.56	21.19	21.19	1526600
1996-05-29	21.06	21.19	20.50	20.50	1290600
1996-05-30	20.50	20.56	20.19	20.44	4695200
1996-05-31	20.50	21.19	20.44	21.13	3327400
1996-06-03	21.06	21.88	21.00	21.56	2669800
1996-06-04	22.19	22.94	22.19	22.94	4278400
1996-06-05	22.81	23.19	22.44	23.19	3339400
1996-06-06	23.19	23.25	22.81	22.94	1623600
1996-06-07	22.25	22.50	22.13	22.25	2303400
1996-06-10	22.25	22.31	22.00	22.13	1518000
1996-06-11	22.13	22.44	21.75	22.00	2358000
1996-06-12	22.00	22.19	21.56	21.69	2116200
1996-06-13	21.75	21.94	21.63	21.75	2335200
1996-06-14	21.88	22.00	21.81	21.88	2071800
1996-06-17	21.88	21.88	21.56	21.88	1000800
1996-06-18	21.88	22.13	21.50	21.94	2123600
1996-06-19	21.94	22.06	21.63	21.94	1607200
1996-06-20	22.00	22.06	21.31	21.44	2065400
1996-06-21	21.69	22.00	21.63	21.94	2958200
1996-06-24	22.00	22.13	21.81	22.13	1672200
1996-06-25	22.19	22.44	22.13	22.19	1106800
1996-06-26	22.13	22.31	22.06	22.13	1332600
1996-06-27	22.13	22.38	21.94	22.31	1421400
1996-06-28	22.50	22.94	22.50	22.81	1748000
1996-07-01	23.19	23.38	23.06	23.25	2434200
1996-07-02	23.19	23.31	23.13	23.19	1487400
1996-07-03	23.19	23.25	22.75	22.88	1165400
1996-07-05	22.38	22.44	22.19	22.25	949200
1996-07-08	22.00	22.06	21.69	21.94	1535600
1996-07-09	22.00	22.00	21.56	21.88	1412600
1996-07-10	21.88	21.88	21.56	21.69	879800
1996-07-11	21.63	21.63	20.88	21.19	1832800
1996-07-12	21.06	21.63	20.88	21.44	1091800
1996-07-15	21.13	21.38	20.75	20.75	950200
1996-07-16	20.50	21.38	20.44	20.94	1935000
1996-07-17	21.38	21.38	20.94	21.06	1128200
1996-07-18	21.19	21.81	21.00	21.56	1887200
1996-07-19	21.56	21.56	21.00	21.13	1344400
1996-07-22	20.88	21.38	20.69	21.31	1577600
1996-07-23	21.44	21.56	20.88	21.19	1512600
1996-07-24	20.56	21.38	20.56	21.38	1529400
1996-07-25	21.63	21.81	21.50	21.81	1766600
1996-07-26	21.94	22.44	21.81	22.31	1582600
1996-07-29	22.31	22.56	22.06	22.50	1135400
1996-07-30	22.63	22.69	22.31	22.50	1038400
1996-07-31	22.31	22.44	22.25	22.38	1178600
1996-08-01	22.34	22.63	22.25	22.63	2065600
1996-08-02	22.69	23.50	22.69	23.00	1868000
1996-08-05	22.63	23.13	22.63	23.00	1009000
1996-08-06	22.88	23.19	22.81	23.00	1288800
1996-08-07	23.00	23.13	22.75	23.06	1431600
1996-08-08	22.94	23.13	22.88	23.00	1102400
1996-08-09	23.06	23.13	22.94	23.06	810200
1996-08-12	23.00	23.19	22.81	23.13	987200
1996-08-13	22.94	23.00	22.75	22.81	1483400
1996-08-14	22.75	22.88	22.56	22.88	620200
1996-08-15	22.81	22.81	22.44	22.50	593600
1996-08-16	22.63	22.94	22.63	22.88	797000
1996-08-19	23.00	23.00	22.88	23.00	672400
1996-08-20	22.75	22.75	22.38	22.63	1239400
1996-08-21	22.69	23.13	22.69	23.06	1007800
1996-08-22	23.13	23.50	23.13	23.44	1385600
1996-08-23	23.19	23.44	22.88	23.13	1481800
1996-08-26	23.06	23.06	22.56	22.69	560200
1996-08-27	22.81	23.25	22.63	23.25	1515000
1996-08-28	23.06	23.25	22.69	22.88	1162800
1996-08-29	22.88	22.88	22.56	22.63	1741600
1996-08-30	22.50	22.50	21.75	22.31	1162800
1996-09-03	22.13	22.50	21.81	22.38	1643400
1996-09-04	23.00	23.44	22.91	23.44	1787000
1996-09-05	23.19	23.31	22.81	22.88	1502200
1996-09-06	23.06	23.38	22.88	23.13	577200
1996-09-09	23.25	23.69	23.19	23.69	1047200
1996-09-10	23.69	23.69	23.31	23.50	925400
1996-09-11	23.31	23.88	23.25	23.81	937600
1996-09-12	23.88	24.00	23.75	23.81	1635400
1996-09-13	24.00	24.44	23.94	24.38	2472800
1996-09-16	23.88	24.63	23.88	24.56	2050400
1996-09-17	24.44	24.50	24.19	24.31	1053800
1996-09-18	24.31	24.31	23.94	24.13	863400
1996-09-19	24.00	24.06	23.88	23.94	827400
1996-09-20	24.06	24.50	23.94	24.50	2267200
1996-09-23	24.38	24.50	24.25	24.44	1789400
1996-09-24	24.38	24.56	24.25	24.44	1630000
1996-09-25	24.44	24.44	23.81	24.00	1213600
1996-09-26	23.88	24.50	23.69	24.00	2214000
1996-09-27	24.13	24.44	23.81	24.38	1156800
1996-09-30	24.56	24.88	24.44	24.63	1574000
1996-10-01	24.50	24.88	24.38	24.75	2444000
1996-10-02	24.81	25.25	24.81	25.25	2972800
1996-10-03	25.00	25.00	24.44	24.81	2282400
1996-10-04	25.25	25.25	25.00	25.25	2544000
1996-10-07	25.25	25.31	25.13	25.31	1011400
1996-10-08	25.38	26.19	25.38	26.00	4857600
1996-10-09	25.88	26.06	25.69	25.94	2148200
1996-10-10	26.00	26.13	25.94	26.06	1412000
1996-10-11	26.19	26.56	26.13	26.13	1929800
1996-10-14	26.06	26.31	25.94	26.13	1070800
1996-10-15	26.25	26.25	25.81	25.88	1907800
1996-10-16	25.81	25.81	25.38	25.69	1795000
1996-10-17	25.94	27.63	25.94	27.31	5530800
1996-10-18	27.50	27.50	27.00	27.31	2716400
1996-10-21	27.13	27.19	26.56	26.81	1118800
1996-10-22	26.69	27.00	26.50	26.81	883000
1996-10-23	26.81	27.31	26.63	27.31	1079200
1996-10-24	27.13	27.75	27.13	27.38	1221400
1996-10-25	27.25	27.56	27.19	27.38	1663400
1996-10-28	27.50	27.63	27.06	27.06	1210200
1996-10-29	27.13	28.06	27.00	27.88	2166200
1996-10-30	27.88	28.06	27.75	27.88	2171000
1996-10-31	27.75	28.13	27.75	28.00	1419000
1996-11-01	28.06	28.19	27.75	27.88	3385400
1996-11-04	27.88	28.00	27.75	27.81	1432200
1996-11-05	27.81	28.00	27.81	27.88	1767600
1996-11-06	27.94	28.38	27.88	28.25	2412400
1996-11-07	27.94	28.69	27.94	28.44	1347000
1996-11-08	28.38	28.69	28.25	28.56	1339800
1996-11-11	28.50	28.88	28.50	28.69	987600
1996-11-12	28.75	28.94	28.69	28.94	1371400
1996-11-13	29.19	29.56	28.75	29.13	1780000
1996-11-14	28.75	28.94	28.56	28.88	1103000
1996-11-15	29.19	29.19	28.88	29.00	1502000
1996-11-18	28.81	29.00	28.69	28.88	686600
1996-11-19	28.81	29.25	28.69	29.19	1247800
1996-11-20	29.19	29.19	28.94	29.06	956800
1996-11-21	29.13	29.56	29.00	29.56	1688400
1996-11-22	29.56	29.75	29.25	29.56	1670400
1996-11-25	29.31	29.81	29.31	29.81	1859600
1996-11-26	30.00	30.31	29.81	30.13	1711600
1996-11-27	30.00	30.06	29.69	30.06	1182000
1996-11-29	29.94	30.13	29.94	30.13	583800
1996-12-02	29.88	30.25	29.88	30.06	1288000
1996-12-03	30.00	30.38	29.88	29.94	2025400
1996-12-04	29.50	29.63	29.25	29.44	2766400
1996-12-05	29.31	29.63	29.25	29.31	1352000
1996-12-06	28.50	28.88	28.38	28.69	2519400
1996-12-09	28.81	29.13	28.81	28.94	1603400
1996-12-10	29.13	29.38	28.88	29.00	1153200
1996-12-11	28.63	28.81	28.44	28.81	1995200
1996-12-12	29.06	29.50	28.19	28.19	1940600
1996-12-13	28.00	28.38	27.63	28.13	2291800
1996-12-16	28.81	28.94	27.75	27.94	2157200
1996-12-17	27.69	27.88	27.44	27.56	2216200
1996-12-18	28.50	28.50	28.13	28.31	1836000
1996-12-19	28.56	29.88	28.44	29.50	2445800
1996-12-20	30.44	30.44	29.63	29.63	2598000
1996-12-23	29.88	30.00	29.38	29.38	744800
1996-12-24	29.25	29.31	29.06	29.19	392800
1996-12-26	29.25	29.88	29.25	29.88	1243600
1996-12-27	30.06	30.19	29.69	29.94	640600
1996-12-30	30.00	30.19	29.56	29.63	1120400
1996-12-31	29.56	29.56	28.50	28.94	1226200
1997-01-02	28.81	28.94	28.13	28.56	1692400
1997-01-03	29.00	29.81	29.00	29.50	1951600
1997-01-06	29.81	29.94	29.13	29.25	1212200
1997-01-07	29.19	29.81	28.94	29.56	1884400
1997-01-08	29.75	29.81	29.50	29.75	1486600
1997-01-09	29.88	30.94	29.88	30.56	3946200
1997-01-10	30.13	30.69	29.94	30.69	3038200
1997-01-13	30.75	30.94	30.06	30.13	1067800
1997-01-14	30.50	31.38	30.50	31.25	1647000
1997-01-15	31.31	31.63	31.31	31.63	1860200
1997-01-16	31.56	31.63	31.13	31.25	1796200
1997-01-17	31.25	31.25	30.94	30.94	1557400
1997-01-20	30.94	31.88	30.94	31.38	1933200
1997-01-21	31.25	31.81	31.13	31.63	1683800
1997-01-22	31.63	32.94	31.56	32.88	3500600
1997-01-23	32.69	33.00	32.31	32.31	2220800
1997-01-24	32.31	32.38	31.56	31.81	1988000
1997-01-27	31.38	31.44	30.94	31.00	1376400
1997-01-28	31.31	32.00	31.19	31.19	2984600
1997-01-29	31.13	31.94	31.00	31.94	1220000
1997-01-30	32.00	32.81	32.00	32.63	1878600
1997-01-31	32.75	33.50	32.69	32.81	2339000
1997-02-03	33.00	33.06	32.50	32.56	1940600
1997-02-04	32.44	32.50	32.25	32.44	1133600
1997-02-05	32.50	32.75	31.19	31.94	2101600
1997-02-06	32.50	32.63	31.81	31.88	2581000
1997-02-07	31.50	31.88	31.25	31.63	3866000
1997-02-10	31.63	32.63	31.63	32.44	3214400
1997-02-11	32.50	32.56	32.06	32.50	1245400
1997-02-12	32.50	32.69	32.31	32.44	1705000
1997-02-13	32.56	33.75	32.44	33.63	2418400
1997-02-14	33.69	33.94	33.50	33.81	1418400
1997-02-18	33.94	34.00	33.38	33.63	1362800
1997-02-19	33.63	33.69	33.19	33.38	1496400
1997-02-20	33.06	33.44	32.81	33.00	1455800
1997-02-21	33.13	33.19	32.81	33.06	1506000
1997-02-24	32.88	33.38	32.75	33.38	1148200
1997-02-25	33.38	33.63	33.13	33.56	1579800
1997-02-26	33.38	33.69	32.63	32.63	1646400
1997-02-27	32.94	33.19	32.56	32.56	1238800
1997-02-28	32.13	32.13	31.69	31.69	2700600
1997-03-03	31.56	31.75	31.38	31.69	1542400
1997-03-04	31.69	32.19	31.69	31.69	1111400
1997-03-05	31.56	32.00	31.31	32.00	1135800
1997-03-06	32.25	32.88	32.25	32.63	1520400
1997-03-07	32.94	33.75	32.94	33.50	1899800
1997-03-10	33.38	33.50	33.13	33.44	2087200
1997-03-11	33.56	34.13	33.50	33.63	1850000
1997-03-12	33.50	34.00	33.31	33.31	1377400
1997-03-13	33.31	33.31	31.94	32.19	2111800
1997-03-14	32.50	32.88	32.38	32.38	1406000
1997-03-17	32.38	32.50	31.94	32.25	2179200
1997-03-18	32.50	32.56	31.81	31.88	1954000
1997-03-19	32.13	32.19	31.81	32.13	1344200
1997-03-20	32.06	32.13	31.44	32.00	1847800
1997-03-21	32.19	32.44	31.88	32.06	1822800
1997-03-24	32.19	32.38	31.81	32.31	1149000
1997-03-25	32.44	32.88	32.00	32.13	1266600
1997-03-26	32.06	32.13	31.81	31.81	1601800
1997-03-27	32.00	32.00	30.75	31.19	1880400
1997-03-31	31.25	31.38	29.69	29.69	3325200
1997-04-01	29.50	30.75	29.50	30.25	3107000
1997-04-02	30.13	30.25	29.94	29.94	2407000
1997-04-03	29.81	30.25	29.81	29.94	1995200
1997-04-04	29.81	29.94	29.31	29.94	1655000
1997-04-07	30.19	31.00	30.19	30.31	1237400
1997-04-08	30.38	31.06	30.31	31.00	1459600
1997-04-09	31.06	31.13	30.75	30.88	1358000
1997-04-10	30.88	31.13	30.88	30.94	1073600
1997-04-11	30.31	30.63	30.25	30.25	1807200
1997-04-14	30.13	30.13	29.75	30.00	1162800
1997-04-15	30.25	30.75	30.25	30.69	1546600
1997-04-16	30.69	30.94	30.63	30.94	1311800
1997-04-17	30.94	31.81	30.88	31.75	1552600
1997-04-18	31.75	32.06	31.69	31.75	1185000
1997-04-21	31.75	31.75	30.44	30.81	1295400
1997-04-22	31.06	31.44	30.75	31.19	1631800
1997-04-23	31.13	31.50	30.75	31.06	1431000
1997-04-24	31.19	31.31	30.31	30.81	953200
1997-04-25	30.81	30.94	30.44	30.56	531600
1997-04-28	30.56	31.31	30.25	31.31	2180200
1997-04-29	31.88	32.81	31.63	32.63	2095200
1997-04-30	32.44	32.81	31.94	32.69	2024400
1997-05-01	32.44	32.56	32.19	32.38	1135000
1997-05-02	32.50	33.38	32.31	33.31	1181800
1997-05-05	33.56	34.06	33.25	33.63	1708600
1997-05-06	33.69	34.63	33.63	34.44	2082200
1997-05-07	34.13	34.25	32.75	32.75	1295000
1997-05-08	32.63	33.63	32.38	33.00	1492000
1997-05-09	33.31	33.88	32.81	33.50	1112600
1997-05-12	33.69	34.44	33.69	34.25	1824200
1997-05-13	34.44	34.44	33.50	33.50	1736400
1997-05-14	33.75	34.56	33.75	34.44	1570600
1997-05-15	34.25	35.00	34.13	34.94	936800
1997-05-16	34.94	34.94	34.13	34.38	1922600
1997-05-19	34.38	34.94	34.25	34.88	1017400
1997-05-20	34.63	35.31	34.31	35.31	1526400
1997-05-21	35.31	35.44	34.69	35.06	1600400
1997-05-22	34.94	35.06	34.56	34.88	742400
1997-05-23	34.94	35.56	34.94	35.38	627600
1997-05-27	35.00	35.19	34.69	34.88	1361800
1997-05-28	34.69	35.31	34.56	35.19	1280600
1997-05-29	35.31	35.56	35.19	35.25	1526600
1997-05-30	35.19	36.81	34.69	36.81	2125400
1997-06-02	36.75	36.75	35.69	35.69	1773000
1997-06-03	35.25	36.06	35.25	35.31	2228800
1997-06-04	35.19	35.25	34.50	34.75	1335600
1997-06-05	35.00	35.38	34.75	34.94	2153200
1997-06-06	34.88	35.69	34.88	35.50	1953200
1997-06-09	35.50	37.13	35.50	36.88	2203000
1997-06-10	36.94	37.63	36.94	37.56	2170200
1997-06-11	37.38	37.56	37.13	37.44	1159400
1997-06-12	37.50	38.19	37.25	37.69	1922400
1997-06-13	38.00	38.50	37.56	37.56	1591200
1997-06-16	37.56	38.31	37.56	38.13	1020600
1997-06-17	37.88	38.44	37.50	37.50	1359400
1997-06-18	37.63	37.63	36.81	36.94	2115000
1997-06-19	37.06	38.25	36.75	38.00	5607000
1997-06-20	37.88	37.94	37.19	37.19	1943000
1997-06-23	36.81	37.25	36.00	36.00	1600400
1997-06-24	36.50	37.69	36.13	37.44	2813000
1997-06-25	38.00	38.00	37.00	37.13	1776600
1997-06-26	37.06	37.69	36.94	37.00	1325800
1997-06-27	37.25	37.56	37.06	37.06	1396000
1997-06-30	37.22	37.47	36.31	36.50	2345000
1997-07-01	36.50	37.59	36.31	37.00	1719200
1997-07-02	37.63	38.25	37.38	38.06	1297000
1997-07-03	38.19	38.94	38.19	38.75	702600
1997-07-07	38.75	39.00	38.25	38.25	1248200
1997-07-08	38.25	39.00	38.13	39.00	1479200
1997-07-09	38.75	39.13	38.00	38.19	1629600
1997-07-10	38.06	38.94	38.00	38.69	1192600
1997-07-11	38.94	39.25	38.75	39.09	1176400
1997-07-14	39.44	39.44	38.00	38.88	726600
1997-07-15	38.84	38.84	38.13	38.41	1646000
1997-07-16	38.38	38.63	38.25	38.50	1350000
1997-07-17	38.50	38.50	37.53	37.78	1024200
1997-07-18	37.66	37.75	37.00	37.28	1990000
1997-07-21	37.38	38.38	37.25	38.19	825000
1997-07-22	38.00	38.56	37.59	38.44	2675400
1997-07-23	38.50	38.88	38.13	38.56	1800400
1997-07-24	38.81	39.09	37.94	38.91	951400
1997-07-25	39.19	39.34	38.56	38.84	1572400
1997-07-28	38.81	39.69	38.81	39.38	1086200
1997-07-29	39.38	39.81	39.25	39.69	984400
1997-07-30	39.69	39.97	39.16	39.59	1401400
1997-07-31	39.72	39.81	39.31	39.50	1048800
1997-08-01	39.44	39.50	38.16	38.81	2140800
1997-08-04	38.69	38.91	38.44	38.84	1280800
1997-08-05	38.91	39.00	38.16	38.38	830200
1997-08-06	38.25	38.88	37.75	38.09	1907800
1997-08-07	38.28	38.66	37.72	38.06	1710600
1997-08-08	37.50	37.91	36.59	37.06	1651200
1997-08-11	37.19	37.78	36.97	37.50	1502800
1997-08-12	37.63	37.88	36.34	36.53	1605600
1997-08-13	37.38	37.41	36.63	36.78	2026000
1997-08-14	37.03	37.22	36.06	36.41	1374600
1997-08-15	36.56	36.94	35.50	35.50	2112200
1997-08-18	35.88	36.81	35.84	36.81	2182200
1997-08-19	37.13	38.19	37.06	38.16	2110200
1997-08-20	38.03	38.72	37.94	38.69	1752400
1997-08-21	38.88	38.88	37.75	38.06	2607800
1997-08-22	37.88	37.97	37.25	37.88	1535400
1997-08-25	38.00	38.03	37.38	37.56	1884400
1997-08-26	37.50	38.00	37.47	37.66	1422000
1997-08-27	37.41	37.53	37.16	37.28	1280800
1997-08-28	37.00	37.66	36.97	37.16	1199200
1997-08-29	36.94	37.03	36.50	36.53	2023600
1997-09-02	36.56	37.81	36.56	37.81	2301000
1997-09-03	38.19	38.69	37.88	37.94	1320200
1997-09-04	37.91	37.94	37.41	37.66	1407200
1997-09-05	38.00	38.09	37.13	37.66	1389800
1997-09-08	38.06	38.31	37.88	38.25	1116000
1997-09-09	38.13	38.13	37.66	37.78	1029000
1997-09-10	37.66	37.75	37.38	37.44	1269000
1997-09-11	37.31	37.38	35.47	36.50	5188800
1997-09-12	36.75	36.97	36.44	36.97	1611600
1997-09-15	37.00	37.22	36.31	36.31	1565000
1997-09-16	36.75	37.72	36.44	37.66	2354800
1997-09-17	38.25	38.38	37.88	38.31	2103200
1997-09-18	38.31	39.47	38.22	38.31	2169600
1997-09-19	38.00	38.25	37.75	37.81	2649600
1997-09-22	37.69	37.69	37.25	37.34	2645200
1997-09-23	37.63	38.34	37.56	37.94	2003200
1997-09-24	38.00	39.00	37.97	38.28	2422200
1997-09-25	38.03	38.50	37.88	37.97	1779000
1997-09-26	38.28	39.00	38.28	38.94	1723000
1997-09-29	38.63	40.56	38.41	40.09	2058200
1997-09-30	40.09	40.41	39.50	40.06	1947000
1997-10-01	40.34	41.38	40.25	40.50	2377800
1997-10-02	40.66	40.94	40.34	40.72	1229600
1997-10-03	41.50	41.75	40.91	41.19	2389200
1997-10-06	41.31	41.69	41.06	41.56	1435200
1997-10-07	41.56	42.13	41.44	41.63	1877400
1997-10-08	41.50	41.50	40.94	41.00	1769600
1997-10-09	40.75	41.66	40.66	41.59	1357200
1997-10-10	41.44	41.75	41.19	41.69	737400
1997-10-13	41.97	41.97	41.25	41.41	507800
1997-10-14	41.41	41.50	40.84	41.41	1116000
1997-10-15	41.28	41.63	41.09	41.47	1245400
1997-10-16	41.50	42.13	41.19	41.31	1210000
1997-10-17	41.19	41.38	40.19	40.59	1752400
1997-10-20	40.88	41.19	40.53	40.78	1324600
1997-10-21	41.38	43.00	41.38	42.63	1919200
1997-10-22	42.63	42.97	42.00	42.72	1241000
1997-10-23	42.34	42.81	42.13	42.16	1581800
1997-10-24	42.50	42.50	41.78	42.38	1618200
1997-10-27	42.06	42.63	40.19	40.25	2974200
1997-10-28	38.53	42.13	38.47	42.13	3707000
1997-10-29	41.75	42.50	41.50	42.06	1818400
1997-10-30	41.81	41.91	41.25	41.25	2897800
1997-10-31	41.50	41.72	40.56	41.47	1739200
1997-11-03	42.00	42.56	41.78	42.44	1569600
1997-11-04	42.56	42.56	41.94	42.06	1303000
1997-11-05	41.94	42.47	41.84	42.25	1412200
1997-11-06	41.75	42.25	41.63	41.81	1416200
1997-11-07	41.25	41.63	41.16	41.44	1270200
1997-11-10	41.56	41.63	41.13	41.19	1555000
1997-11-11	41.06	41.34	40.88	41.00	1081800
1997-11-12	40.63	40.97	40.31	40.34	1125800
1997-11-13	40.50	40.75	40.28	40.63	1784000
1997-11-14	41.13	41.56	40.88	41.00	1712400
1997-11-17	41.63	42.47	41.38	42.25	1712400
1997-11-18	42.16	42.19	41.28	41.47	1368000
1997-11-19	41.56	42.09	41.50	41.56	1595400
1997-11-20	41.88	42.50	41.66	42.22	1942000
1997-11-21	42.34	43.22	42.31	42.97	1465600
1997-11-24	43.31	43.31	41.88	42.09	1565200
1997-11-25	42.31	42.41	41.59	41.75	2073200
1997-11-26	41.94	42.69	41.75	42.44	1169800
1997-11-28	42.47	43.13	42.41	42.94	548000
1997-12-01	43.31	44.97	43.31	44.81	1920600
1997-12-02	44.84	45.19	44.72	45.00	1537800
1997-12-03	45.00	45.16	44.45	44.66	1182200
1997-12-04	44.88	45.31	44.78	44.94	1331200
1997-12-05	44.97	46.63	44.59	46.22	1573200
1997-12-08	46.16	46.50	46.00	46.19	1096600
1997-12-09	46.19	47.19	45.97	46.88	1372000
1997-12-10	46.00	46.38	45.22	45.63	1501600
1997-12-11	45.66	46.16	45.25	45.50	1539800
1997-12-12	45.75	45.88	44.75	44.91	1895800
1997-12-15	45.25	45.75	45.25	45.28	1190800
1997-12-16	45.44	45.50	44.59	45.00	2710400
1997-12-17	45.38	45.44	44.75	44.81	1350600
1997-12-18	45.00	45.19	44.75	44.75	1099600
1997-12-19	44.00	45.09	44.00	44.66	2748200
1997-12-22	44.53	44.97	44.47	44.53	1241400
1997-12-23	44.50	44.63	43.00	43.00	2240400
1997-12-24	43.00	44.16	43.00	43.38	784200
1997-12-26	43.38	43.94	43.38	43.56	297200
1997-12-29	44.00	45.25	44.00	45.19	2229800
1997-12-30	45.75	45.75	45.00	45.44	958000
1997-12-31	45.41	45.72	45.25	45.25	820400
1998-01-02	45.59	45.59	45.28	45.56	722600
1998-01-05	45.69	46.13	44.41	44.94	1602000
1998-01-06	44.47	44.75	44.31	44.47	2107400
1998-01-07	44.50	45.00	44.38	44.50	1525400
1998-01-08	44.47	44.50	43.81	44.06	1511600
1998-01-09	44.31	44.31	42.19	42.25	1840200
1998-01-12	41.75	43.13	41.75	42.72	2470400
1998-01-13	43.00	44.13	43.00	44.06	1359800
1998-01-14	43.94	44.56	43.78	44.53	988000
1998-01-15	44.69	44.69	43.53	43.88	1137400
1998-01-16	44.00	44.63	43.63	44.31	1391600
1998-01-20	44.47	44.81	44.22	44.78	1414000
1998-01-21	44.63	44.75	43.94	44.50	1974400
1998-01-22	44.53	44.53	43.41	43.44	1327600
1998-01-23	43.44	43.94	43.38	43.53	1556600
1998-01-26	43.53	43.63	43.25	43.28	1004000
1998-01-27	42.94	43.22	42.56	42.56	2658000
1998-01-28	43.50	43.88	43.31	43.50	2164600
1998-01-29	43.56	44.56	43.41	44.13	2181200
1998-01-30	44.31	44.56	43.97	44.25	1547600
1998-02-02	44.50	44.72	44.41	44.47	1905600
1998-02-03	43.97	45.13	43.88	45.03	2180800
1998-02-04	44.63	45.72	44.44	45.66	3425400
1998-02-05	45.81	45.97	45.16	45.25	1965200
1998-02-06	45.13	45.75	45.06	45.50	2012400
1998-02-09	45.63	45.94	45.34	45.69	1359400
1998-02-10	45.88	46.31	45.69	46.06	1884000
1998-02-11	47.25	47.44	46.22	46.88	3513600
1998-02-12	47.00	47.22	46.25	46.78	2974200
1998-02-13	46.38	46.63	45.88	46.16	1644200
1998-02-17	46.03	46.78	46.00	46.66	3209200
1998-02-18	46.53	47.19	46.53	47.00	2191200
1998-02-19	47.13	47.19	46.44	46.50	1562400
1998-02-20	46.50	46.63	45.63	46.25	2350600
1998-02-23	46.50	46.56	46.13	46.50	1402800
1998-02-24	46.56	46.63	46.00	46.31	1911200
1998-02-25	46.59	46.97	46.38	46.44	1715200
1998-02-26	46.00	46.66	45.94	46.50	1910800
1998-02-27	46.50	46.72	46.13	46.63	1115000
1998-03-02	46.63	46.81	46.13	46.13	1552800
1998-03-03	46.06	46.88	46.03	46.56	2300400
1998-03-04	46.56	46.59	45.88	45.91	2163600
1998-03-05	45.63	45.78	45.50	45.78	1528600
1998-03-06	46.00	46.84	45.97	46.66	2314400
1998-03-09	46.72	47.16	46.28	47.00	1784800
1998-03-10	47.06	47.50	46.97	47.38	2112200
1998-03-11	47.38	48.13	47.31	48.00	2435400
1998-03-12	47.88	48.50	47.44	48.50	1774000
1998-03-13	48.50	48.94	48.31	48.41	2543400
1998-03-16	48.75	49.19	48.50	49.00	1397600
1998-03-17	48.06	48.19	47.16	47.63	4487800
1998-03-18	47.25	47.50	47.22	47.41	2329400
1998-03-19	47.63	47.63	47.31	47.50	2506400
1998-03-20	47.69	47.69	47.31	47.38	2622000
1998-03-23	46.75	47.44	46.63	46.63	1285000
1998-03-24	47.00	47.31	46.94	47.06	2196400
1998-03-25	47.22	47.72	46.69	47.25	2100200
1998-03-26	46.75	47.56	46.75	47.47	1411200
1998-03-27	47.63	47.69	46.94	47.25	1660200
1998-03-30	47.25	47.50	45.94	46.34	2030000
1998-03-31	46.47	46.75	45.88	45.97	2637600
1998-04-01	46.00	46.19	45.69	45.69	2889600
1998-04-02	45.69	46.50	45.38	46.13	3624800
1998-04-03	46.81	46.91	46.31	46.50	2173200
1998-04-06	47.00	47.75	46.63	46.89	3799400
1998-04-07	47.50	48.13	47.00	47.44	2678000
1998-04-08	47.75	47.81	46.78	46.84	1863200
1998-04-09	47.00	47.13	46.63	46.88	1561400
1998-04-13	46.88	47.38	46.66	47.28	1954400
1998-04-14	47.75	48.75	47.44	48.56	2400200
1998-04-15	48.88	49.38	48.38	49.00	2988400
1998-04-16	49.03	49.38	48.16	48.22	1445400
1998-04-17	48.22	48.84	48.03	48.50	1667400
1998-04-20	48.75	48.81	47.56	47.91	1334400
1998-04-21	47.63	48.25	47.25	48.06	2452800
1998-04-22	49.50	49.69	48.13	48.38	4234000
1998-04-23	48.75	50.13	48.72	49.47	4684800
1998-04-24	49.25	49.47	48.13	48.56	3042400
1998-04-27	47.50	48.00	47.00	47.31	2232800
1998-04-28	47.75	47.94	46.38	47.03	1572000
1998-04-29	47.16	48.00	47.09	47.41	1728200
1998-04-30	47.63	48.34	47.59	48.13	2533400
1998-05-01	48.25	48.25	47.44	47.66	953800
1998-05-04	47.88	48.16	47.25	47.47	1067200
1998-05-05	47.09	47.47	46.81	46.88	1817800
1998-05-06	47.06	47.38	46.50	46.66	2316800
1998-05-07	46.63	47.22	46.13	46.78	1072400
1998-05-08	47.22	47.47	46.50	46.69	1648800
1998-05-11	46.63	47.91	46.56	47.03	958400
1998-05-12	47.47	48.13	47.09	47.88	1603400
1998-05-13	48.13	48.69	47.75	48.44	2043000
1998-05-14	48.47	48.63	48.09	48.31	1598600
1998-05-15	48.44	48.50	47.88	48.09	1851400
1998-05-18	48.25	48.72	48.06	48.41	2113000
1998-05-19	48.38	48.91	47.94	48.69	1513000
1998-05-20	48.88	49.09	47.94	48.13	1723400
1998-05-21	48.13	48.38	47.94	48.13	1158200
1998-05-22	48.38	48.69	48.22	48.44	2099600
1998-05-26	48.44	48.47	47.50	47.50	1901800
1998-05-27	47.00	48.38	47.00	48.16	2057400
1998-05-28	48.19	48.31	47.50	47.53	1599800
1998-05-29	47.66	47.81	47.06	47.06	1422000
1998-06-01	47.00	47.66	46.94	47.59	1802600
1998-06-02	48.03	48.50	47.78	48.34	1843000
1998-06-03	48.34	48.34	47.00	47.44	1923000
1998-06-04	47.44	48.00	47.31	47.88	2213600
1998-06-05	47.75	48.53	47.69	48.47	1918600
1998-06-08	48.38	48.50	47.72	47.75	1767600
1998-06-09	47.81	47.88	47.22	47.50	2448200
1998-06-10	47.50	47.69	46.81	47.00	2249800
1998-06-11	47.00	47.06	46.47	46.66	2254400
1998-06-12	46.84	47.31	46.66	46.84	1725200
1998-06-15	46.84	46.84	45.13	45.13	2509200
1998-06-16	45.38	45.94	45.00	45.63	2063000
1998-06-17	45.50	46.31	45.31	45.59	2105200
1998-06-18	45.47	45.56	44.84	45.06	2308400
1998-06-19	45.19	45.69	44.13	44.13	3422600
1998-06-22	44.38	45.19	44.25	44.38	2754800
1998-06-23	44.47	44.88	44.25	44.38	4054800
1998-06-24	44.50	46.19	44.31	46.03	3743800
1998-06-25	45.88	46.03	44.50	44.69	2659400
1998-06-26	44.50	45.31	44.38	44.50	1980600
1998-06-29	45.13	45.75	45.06	45.06	2102800
1998-06-30	45.19	46.06	44.97	45.78	1964000
1998-07-01	45.97	46.88	45.81	46.88	1632000
1998-07-02	46.75	47.94	46.50	47.81	1544000
1998-07-06	48.25	49.31	48.06	48.50	2019800
1998-07-07	49.13	50.94	48.88	50.50	3766300
1998-07-08	51.50	51.63	50.63	51.50	2771300
1998-07-09	51.44	52.38	50.50	50.88	2765700
1998-07-10	51.00	51.63	50.63	51.19	2156600
1998-07-13	50.88	51.31	50.25	51.00	1031000
1998-07-14	50.75	50.94	50.38	50.69	1889700
1998-07-15	50.94	51.19	49.63	49.81	2245800
1998-07-16	49.94	50.19	49.63	50.00	1370700
1998-07-17	50.44	51.00	50.13	50.50	1393800
1998-07-20	50.25	51.19	50.25	51.19	1908500
1998-07-21	51.00	51.19	49.25	49.44	1383400
1998-07-22	49.50	50.31	48.50	48.50	2302200
1998-07-23	47.00	47.50	45.88	45.88	3748400
1998-07-24	47.00	47.13	45.25	45.50	2391500
1998-07-27	45.38	46.19	44.88	45.38	3047300
1998-07-28	45.63	45.63	43.00	43.31	3030200
1998-07-29	43.31	44.00	40.50	40.50	4793100
1998-07-30	42.00	42.44	41.63	42.25	4148500
1998-07-31	42.44	43.06	42.06	42.44	2923900
1998-08-03	42.00	42.44	40.75	40.75	4631500
1998-08-04	41.25	41.63	38.56	38.56	5049400
1998-08-05	39.00	40.38	38.88	39.94	3811900
1998-08-06	40.00	40.94	40.00	40.56	2649100
1998-08-07	41.00	42.50	40.56	41.75	2416400
1998-08-10	42.00	42.25	41.56	41.75	2088800
1998-08-11	40.00	41.88	40.00	41.56	2586900
1998-08-12	41.75	42.94	41.56	42.75	2756500
1998-08-13	42.75	43.00	42.00	42.00	1456700
1998-08-14	42.88	43.56	41.56	42.19	1380700
1998-08-17	41.75	43.44	41.75	43.13	1207300
1998-08-18	43.56	44.38	43.50	43.94	1693400
1998-08-19	43.00	43.25	42.75	43.00	2867800
1998-08-20	43.25	44.50	42.06	43.19	1813700
1998-08-21	42.94	43.31	42.06	42.88	1562200
1998-08-24	42.94	44.00	42.13	43.06	1441000
1998-08-25	43.06	43.75	41.75	41.94	2506900
1998-08-26	40.06	41.94	40.06	40.88	2225700
1998-08-27	40.38	40.50	38.31	39.13	3495100
1998-08-28	39.63	40.13	38.50	39.00	2308300
1998-08-31	39.88	40.25	37.19	37.50	2423100
1998-09-01	38.00	39.00	36.06	37.31	4137200
1998-09-02	37.75	39.25	37.50	38.19	2416400
1998-09-03	38.63	39.88	37.88	38.75	2117000
1998-09-04	39.00	39.38	36.69	37.69	1921900
1998-09-08	40.00	40.25	38.75	39.50	1980900
1998-09-09	39.63	40.00	39.00	39.06	1629200
1998-09-10	38.38	38.69	37.06	37.88	2769700
1998-09-11	38.13	39.31	38.00	39.31	1738800
1998-09-14	40.00	41.25	39.94	40.81	1445300
1998-09-15	40.63	41.19	40.38	40.69	1800500
1998-09-16	41.63	42.31	41.13	42.00	1842200
1998-09-17	40.75	41.44	40.25	40.81	1680000
1998-09-18	41.06	41.88	40.50	40.94	1957200
1998-09-21	40.94	42.25	40.56	42.00	1401800
1998-09-22	43.13	43.94	42.69	42.75	1867500
1998-09-23	42.50	45.00	42.06	44.88	1839600
1998-09-24	43.94	44.31	41.81	42.19	1568500
1998-09-25	41.25	43.00	41.25	41.81	1194200
1998-09-28	42.19	43.13	41.81	42.06	1233800
1998-09-29	42.50	43.69	42.50	43.06	1146300
1998-09-30	42.75	43.69	41.00	41.50	2232000
1998-10-01	41.25	42.00	40.94	41.19	2551700
1998-10-02	41.63	43.69	41.50	43.56	1995300
1998-10-05	43.31	43.50	41.75	42.81	1502600
1998-10-06	43.06	43.38	41.38	42.31	1751900
1998-10-07	42.13	42.56	39.19	41.00	2735400
1998-10-08	40.00	40.00	37.75	39.50	2927600
1998-10-09	39.75	42.13	39.00	41.06	1787500
1998-10-12	43.00	43.56	42.38	42.88	1321500
1998-10-13	42.63	44.56	42.63	44.56	1698900
1998-10-14	44.50	44.50	42.63	43.56	2164100
1998-10-15	42.63	45.25	41.75	44.50	2183800
1998-10-16	47.38	47.88	46.56	46.56	4127400
1998-10-19	46.56	48.38	46.13	46.94	1909900
1998-10-20	47.63	48.13	47.44	47.75	1521700
1998-10-21	47.50	47.50	42.25	42.50	8184100
1998-10-22	42.50	43.44	41.69	43.00	4246800
1998-10-23	42.88	42.94	41.69	41.88	2067400
1998-10-26	42.31	42.31	40.38	40.81	2314200
1998-10-27	41.69	42.00	40.63	41.38	2537600
1998-10-28	40.88	41.94	40.00	41.19	2526100
1998-10-29	41.13	42.63	40.75	42.38	2549400
1998-10-30	42.81	43.69	41.69	43.06	1684000
1998-11-02	43.00	43.38	42.13	42.25	2133100
1998-11-03	42.38	42.69	41.75	41.94	1770000
1998-11-04	42.63	43.44	42.38	43.00	1218400
1998-11-05	43.00	43.00	42.06	42.81	1628600
1998-11-06	42.25	43.50	42.25	43.00	1331200
1998-11-09	42.81	43.00	42.00	42.19	1848300
1998-11-10	41.94	42.88	41.94	42.63	1125600
1998-11-11	42.69	42.94	41.81	41.88	1138200
1998-11-12	42.00	42.13	40.88	41.13	1431100
1998-11-13	41.25	41.25	40.00	40.00	2622200
1998-11-16	40.88	41.94	40.63	41.69	2076800
1998-11-17	41.50	43.38	41.25	42.50	1754300
1998-11-18	42.88	42.94	41.13	41.75	1751300
1998-11-19	41.63	43.50	41.63	43.50	2180400
1998-11-20	43.94	44.25	43.75	43.75	1404300
1998-11-23	44.00	44.81	43.75	44.44	1580900
1998-11-24	44.56	45.00	42.75	43.19	1626000
1998-11-25	42.00	42.44	41.56	42.00	2554600
1998-11-27	42.00	42.25	41.88	42.06	514900
1998-11-30	41.38	41.94	40.56	40.75	1672700
1998-12-01	40.50	42.25	40.00	41.50	2371900
1998-12-02	41.00	41.50	40.56	40.81	1850700
1998-12-03	40.50	41.69	40.31	40.94	1791400
1998-12-04	42.13	42.19	41.44	41.94	1172700
1998-12-07	42.00	42.06	40.63	41.31	1468100
1998-12-08	40.50	41.00	39.50	39.88	4007900
1998-12-09	40.00	40.81	39.75	40.19	1766700
1998-12-10	40.00	40.19	39.50	39.94	1556900
1998-12-11	39.63	39.94	38.56	38.88	1563200
1998-12-14	38.00	39.38	37.44	37.69	3621500
1998-12-15	38.00	38.56	37.63	38.31	2604600
1998-12-16	38.06	38.06	37.00	37.38	2585100
1998-12-17	37.25	39.00	37.25	39.00	3404100
1998-12-18	37.75	38.81	37.63	37.63	2926200
1998-12-21	38.00	39.13	37.25	37.63	2828500
1998-12-22	37.38	38.50	37.31	38.25	1870400
1998-12-23	38.63	39.56	38.31	39.31	1753300
1998-12-24	39.56	39.63	39.13	39.50	773000
1998-12-28	39.50	39.81	39.06	39.50	1527100
1998-12-29	39.25	39.75	38.88	39.38	2281200
1998-12-30	39.13	39.44	38.50	38.50	2621700
1998-12-31	38.75	39.44	38.50	38.50	1819600
1999-01-04	39.38	39.56	38.81	39.13	2165800
1999-01-05	39.38	39.94	38.75	38.75	1629200
1999-01-06	39.13	39.38	38.44	38.56	2916300
1999-01-07	37.88	38.63	37.31	37.75	3858800
1999-01-08	38.75	40.50	38.56	40.00	6196000
1999-01-11	39.63	41.00	39.50	39.75	2803800
1999-01-12	39.25	40.13	38.81	39.63	2139200
1999-01-13	37.75	39.50	37.75	38.25	2360500
1999-01-14	38.25	39.31	37.75	38.00	3774200
1999-01-15	38.50	38.81	38.00	38.56	2923500
1999-01-19	38.63	38.88	37.56	38.19	2384900
1999-01-20	38.06	38.25	37.31	37.31	2306400
1999-01-21	37.25	37.38	35.75	36.00	4198500
1999-01-22	35.38	36.00	35.00	35.25	3425400
1999-01-25	35.38	36.13	35.13	35.75	3027400
1999-01-26	35.50	35.75	35.06	35.06	3588800
1999-01-27	36.50	36.50	35.38	35.75	2751600
1999-01-28	35.88	37.25	35.56	36.88	2764000
1999-01-29	37.13	38.56	36.69	37.50	2086300
1999-02-01	37.50	38.81	37.50	37.81	2353300
1999-02-02	37.81	37.94	36.06	37.13	3583400
1999-02-03	37.06	37.19	36.50	36.75	2576600
1999-02-04	36.88	37.25	36.44	36.44	1777100
1999-02-05	36.50	37.00	35.69	35.88	1834400
1999-02-08	36.38	36.75	36.00	36.19	1498700
1999-02-09	36.00	36.06	34.75	35.31	2090300
1999-02-10	35.75	36.69	35.44	36.31	2541100
1999-02-11	36.88	38.13	36.75	37.69	2996500
1999-02-12	37.44	37.50	36.06	36.44	2259600
1999-02-16	36.50	38.13	36.50	37.69	2211500
1999-02-17	37.69	37.69	36.06	36.25	3254300
1999-02-18	36.75	38.81	36.63	38.56	4066800
1999-02-19	37.50	38.25	37.50	37.63	2892700
1999-02-22	37.38	39.13	37.38	38.88	2757000
1999-02-23	39.13	39.25	37.81	38.19	2271700
1999-02-24	38.19	38.38	37.25	37.69	1774000
1999-02-25	37.69	38.38	37.44	37.94	2363200
1999-02-26	37.94	38.19	37.38	37.38	2652600
1999-03-01	37.63	39.25	37.50	38.94	2031200
1999-03-02	39.00	39.19	38.69	38.88	2879900
1999-03-03	38.50	38.75	37.00	37.06	3009200
1999-03-04	37.00	37.38	35.50	36.44	5609200
1999-03-05	37.63	37.63	36.75	37.38	2796100
1999-03-08	38.69	38.75	37.94	38.13	2656900
1999-03-09	38.00	39.25	37.81	39.25	2495300
1999-03-10	39.38	39.69	39.00	39.19	1793700
1999-03-11	39.38	39.75	38.50	38.75	1880500
1999-03-12	38.88	39.25	38.25	38.56	1973900
1999-03-15	39.19	39.50	38.75	39.13	1937500
1999-03-16	39.25	39.69	38.81	39.25	1781000
1999-03-17	39.31	39.31	38.06	38.94	1512000
1999-03-18	38.81	39.94	38.50	39.94	1671600
1999-03-19	39.88	39.88	38.00	38.50	2161900
1999-03-22	38.00	38.81	38.00	38.44	928800
1999-03-23	38.44	38.63	37.13	37.63	1499800
1999-03-24	37.56	37.94	36.88	37.50	1914000
1999-03-25	37.38	37.88	36.75	37.81	3489900
1999-03-26	37.69	38.00	37.19	37.38	2638000
1999-03-29	37.13	38.50	37.13	38.25	2244500
1999-03-30	37.75	38.25	37.50	37.88	2735000
1999-03-31	38.31	38.31	36.69	37.06	2261600
1999-04-01	37.13	37.38	36.00	36.44	2964300
1999-04-05	36.63	37.19	36.63	37.13	2538000
1999-04-06	37.06	37.44	36.25	36.25	1879400
1999-04-07	36.25	36.63	34.81	35.00	4311100
1999-04-08	35.00	36.75	35.00	36.38	2412900
1999-04-09	36.00	36.44	35.56	36.00	1797700
1999-04-12	35.38	36.38	35.19	36.00	1640900
1999-04-13	35.81	36.31	35.50	35.63	2161200
1999-04-14	35.81	36.50	35.00	35.25	2897300
1999-04-15	35.25	36.75	35.13	35.94	2733400
1999-04-16	36.06	37.38	36.06	36.63	2582800
1999-04-19	36.88	38.94	36.81	38.25	2896900
1999-04-20	38.25	39.38	38.25	39.38	2480500
1999-04-21	39.25	39.25	37.56	38.00	2737700
1999-04-22	38.00	38.44	37.56	37.56	1951200
1999-04-23	37.75	39.19	37.69	38.81	1477600
1999-04-26	38.31	38.38	36.38	36.44	2457100
1999-04-27	36.50	37.63	36.50	37.38	1661400
1999-04-28	37.25	37.56	36.38	36.50	2767300
1999-04-29	36.75	37.44	36.50	36.75	1989200
1999-04-30	36.94	37.19	35.88	36.38	2562900
1999-05-03	36.50	37.94	36.50	37.94	2577600
1999-05-04	37.94	37.94	36.94	37.06	2230900
1999-05-05	37.06	37.50	36.50	37.50	2687700
1999-05-06	37.00	37.31	36.56	36.69	2224800
1999-05-07	37.06	37.94	37.00	37.56	2089800
1999-05-10	37.63	39.50	37.38	39.25	2983500
1999-05-11	39.81	40.75	39.25	40.50	3997600
1999-05-12	40.75	40.75	39.75	39.75	2981600
1999-05-13	40.00	40.44	39.13	39.19	1908600
1999-05-14	38.50	38.94	37.88	38.44	1709800
1999-05-17	38.31	38.31	37.50	37.56	1733900
1999-05-18	37.63	38.13	36.50	36.75	2572100
1999-05-19	37.50	37.50	36.50	37.50	2459300
1999-05-20	37.75	39.94	37.69	39.44	2897300
1999-05-21	39.63	39.69	38.38	38.88	1844600
1999-05-24	38.81	39.25	38.00	38.69	1534300
1999-05-25	38.69	39.25	37.00	37.38	2458200
1999-05-26	37.94	39.00	37.63	38.63	3060100
1999-05-27	37.88	38.13	36.94	37.06	2396200
1999-05-28	36.94	37.19	35.88	36.50	3155900
1999-06-01	37.13	37.13	35.81	36.00	2159900
1999-06-02	35.94	36.75	35.94	36.19	1984000
1999-06-03	36.50	36.63	35.94	36.13	1434500
1999-06-04	35.88	36.13	35.50	35.75	1971500
1999-06-07	36.13	36.94	35.88	36.56	3097700
1999-06-08	37.13	38.44	37.06	38.00	5301000
1999-06-09	39.00	39.31	38.06	38.69	3933300
1999-06-10	38.38	38.56	38.00	38.25	2014000
1999-06-11	38.06	38.38	37.75	38.03	3051500
1999-06-14	38.38	38.38	37.88	38.38	1924000
1999-06-15	38.63	39.13	38.25	38.50	2036900
1999-06-16	38.56	38.88	38.44	38.69	3033000
1999-06-17	38.50	38.56	37.81	38.13	2464100
1999-06-18	38.00	38.88	37.56	37.63	3184200
1999-06-21	37.44	37.56	36.75	37.31	3096000
1999-06-22	36.69	37.06	36.63	36.75	2599200
1999-06-23	36.50	36.56	35.81	35.88	3580800
1999-06-24	35.81	36.06	35.38	35.44	3310700
1999-06-25	35.75	35.81	35.44	35.44	1912300
1999-06-28	35.63	36.50	35.56	35.63	2591900
1999-06-29	35.75	36.13	35.75	36.00	1640500
1999-06-30	36.25	36.31	35.75	35.88	3418800
1999-07-01	36.00	36.63	35.88	36.63	2784900
1999-07-02	36.88	37.13	36.56	37.13	1649700
1999-07-06	36.69	37.06	35.63	35.63	2968800
1999-07-07	35.75	36.31	35.75	36.31	3123100
1999-07-08	36.75	37.94	35.75	36.81	3305000
1999-07-09	36.56	37.38	36.25	37.31	2575100
1999-07-12	37.38	37.50	36.50	36.94	2335800
1999-07-13	36.69	37.13	36.25	37.00	2054400
1999-07-14	37.00	37.38	36.94	37.00	1732100
1999-07-15	37.31	37.81	36.88	37.00	2137200
1999-07-16	36.75	37.63	36.75	37.63	1775700
1999-07-19	37.50	37.63	36.75	37.25	1353900
1999-07-20	37.00	37.38	36.44	36.63	1834600
1999-07-21	36.06	36.19	34.81	34.94	6969500
1999-07-22	34.81	35.13	34.31	34.75	4206500
1999-07-23	34.63	34.75	34.00	34.00	3047900
1999-07-26	35.00	35.50	34.50	35.31	3523900
1999-07-27	35.25	36.25	35.19	35.63	3123800
1999-07-28	35.81	36.88	35.75	36.50	3642400
1999-07-29	36.00	36.44	35.56	36.00	2419200
1999-07-30	35.94	36.00	35.50	35.63	2098000
1999-08-02	35.69	36.31	35.56	35.75	1436200
1999-08-03	35.81	36.31	35.81	36.19	2636800
1999-08-04	36.00	36.25	35.50	35.50	2167200
1999-08-05	35.56	35.94	35.50	35.69	2481400
1999-08-06	35.44	35.75	34.75	35.13	2282400
1999-08-09	35.00	35.44	34.94	35.06	1475500
1999-08-10	34.94	35.06	34.63	34.75	1417400
1999-08-11	35.00	35.06	34.63	34.81	1966500
1999-08-12	34.75	35.44	34.56	35.13	2037800
1999-08-13	35.13	35.75	35.13	35.75	1843200
1999-08-16	35.63	35.75	35.44	35.69	1501300
1999-08-17	35.75	36.44	35.75	36.38	2093900
1999-08-18	36.13	36.19	35.75	35.94	1980000
1999-08-19	35.69	35.75	35.06	35.31	1732600
1999-08-20	35.44	35.63	35.38	35.63	1523900
1999-08-23	35.63	36.06	35.63	35.88	1871400
1999-08-24	35.63	36.44	35.31	36.06	2553900
1999-08-25	36.44	36.69	36.13	36.50	2096200
1999-08-26	36.25	36.63	35.75	35.81	2553100
1999-08-27	35.69	36.13	35.38	35.50	1044400
1999-08-30	33.81	34.00	33.38	33.69	4901600
1999-08-31	34.13	34.19	32.50	32.81	6236800
1999-09-01	32.63	32.75	32.13	32.31	4327700
1999-09-02	31.63	32.00	31.56	31.94	3200700
1999-09-03	32.13	33.25	32.13	32.94	2464000
1999-09-07	33.00	33.38	32.94	33.38	3708500
1999-09-08	33.25	34.00	33.06	33.63	3050300
1999-09-09	33.00	33.31	32.25	32.75	2608600
1999-09-10	33.38	34.19	33.25	33.69	2576600
1999-09-13	33.63	33.81	33.19	33.56	2324300
1999-09-14	32.50	32.75	31.50	32.13	4123600
1999-09-15	32.56	33.13	32.00	32.56	3623900
1999-09-16	32.31	33.00	32.25	32.88	2906400
1999-09-17	32.88	35.25	32.69	35.25	4666100
1999-09-20	34.50	34.63	33.94	34.56	1600400
1999-09-21	33.88	34.13	33.25	33.38	2464600
1999-09-22	33.06	33.31	32.44	32.50	1978900
1999-09-23	32.50	32.63	31.75	31.75	2431900
1999-09-24	25.75	28.94	25.75	28.25	16707900
1999-09-27	28.06	28.25	26.44	27.00	5395100
1999-09-28	26.88	27.00	26.06	26.50	2837900
1999-09-29	26.38	26.44	25.25	25.25	2856600
1999-09-30	25.50	25.75	24.81	24.94	4134400
1999-10-01	25.00	25.06	23.50	24.50	5487600
1999-10-04	24.69	25.44	24.00	24.25	4638600
1999-10-05	24.25	24.31	22.88	23.75	5028400
1999-10-06	23.75	24.31	23.50	24.31	5633500
1999-10-07	24.06	24.13	23.19	23.50	3703400
1999-10-08	23.25	24.13	23.25	23.56	2142500
1999-10-11	23.56	24.25	23.06	23.88	3463800
1999-10-12	23.38	24.13	23.25	23.56	4119100
1999-10-13	23.50	24.00	23.50	23.50	3325600
1999-10-14	23.50	24.44	23.13	24.00	4237900
1999-10-15	23.50	23.88	23.13	23.56	3158900
1999-10-18	23.88	24.13	23.50	23.50	2380200
1999-10-19	23.88	24.25	23.63	23.63	3812500
1999-10-20	24.38	24.38	23.81	24.13	3591000
1999-10-21	24.00	24.19	23.81	24.19	3501000
1999-10-22	24.19	25.63	24.19	25.00	9497700
1999-10-25	25.06	26.13	25.06	25.81	5503000
1999-10-26	25.94	26.06	23.94	24.00	5036600
1999-10-27	24.31	25.25	24.00	25.06	4045800
1999-10-28	25.75	27.25	25.75	27.19	4672700
1999-10-29	27.75	29.38	27.63	29.00	6287900
1999-11-01	29.00	29.56	28.50	28.69	3259300
1999-11-02	28.94	29.19	28.31	28.31	2739300
1999-11-03	28.50	29.31	28.50	28.69	2484900
1999-11-04	28.63	29.63	28.63	29.13	2826700
1999-11-05	29.50	30.19	29.25	29.44	3081700
1999-11-08	29.13	30.56	29.13	30.06	2465900
1999-11-09	30.06	30.38	29.31	29.88	2478200
1999-11-10	30.13	30.56	27.88	28.75	4535400
1999-11-11	28.00	28.56	27.00	27.50	5937400
1999-11-12	28.00	29.19	27.81	28.81	4715900
1999-11-15	28.13	28.69	28.13	28.63	2440400
1999-11-16	28.38	29.25	28.19	28.63	2796500
1999-11-17	28.50	28.81	28.13	28.13	1857600
1999-11-18	27.63	28.25	27.63	28.25	2350900
1999-11-19	27.69	28.56	27.44	28.06	2993800
1999-11-22	28.25	28.50	27.75	27.88	2196400
1999-11-23	27.81	28.19	27.75	27.75	2638500
1999-11-24	28.00	28.00	27.75	27.88	2988600
1999-11-26	27.69	27.88	27.44	27.44	863200
1999-11-29	27.31	27.38	26.44	26.88	3615500
1999-11-30	26.38	26.94	26.19	26.19	3559000
1999-12-01	26.31	26.69	26.13	26.13	3064300
1999-12-02	26.13	26.94	26.13	26.56	2169900
1999-12-03	26.75	28.00	26.75	27.25	2854100
1999-12-06	27.00	28.00	26.81	27.00	2991300
1999-12-07	26.88	27.88	26.88	27.00	3370000
1999-12-08	27.00	27.69	27.00	27.19	2584800
1999-12-09	27.56	27.75	26.31	26.56	2603400
1999-12-10	26.63	27.69	26.63	27.00	4102500
1999-12-13	27.00	27.00	26.25	26.31	3253200
1999-12-14	26.06	26.19	25.81	25.94	2574800
1999-12-15	25.69	26.31	25.56	26.00	2911900
1999-12-16	25.81	26.06	25.25	25.31	2438900
1999-12-17	25.00	25.25	24.25	24.44	4966100
1999-12-20	24.44	25.50	24.25	24.66	5110900
1999-12-21	24.75	25.31	24.63	24.63	5013000
1999-12-22	24.50	24.56	24.19	24.31	5475900
1999-12-23	24.38	25.00	24.38	24.56	2419700
1999-12-27	24.00	24.56	23.88	24.19	3106200
1999-12-28	24.25	24.25	24.00	24.00	2245400
1999-12-29	23.94	24.44	23.94	24.00	2676400
1999-12-30	24.00	24.25	22.88	24.00	3437700
1999-12-31	24.06	24.19	23.94	24.06	2141600
2000-01-03	24.00	24.19	23.25	23.50	2993100
2000-01-04	23.44	23.75	22.69	22.75	3186700
2000-01-05	23.00	23.94	23.00	23.75	3290200
2000-01-06	23.38	24.13	23.13	23.63	2760400
2000-01-07	23.75	24.81	23.25	24.50	3140400
2000-01-10	24.63	24.94	23.88	23.94	2897000
2000-01-11	23.75	24.56	23.75	23.88	1716600
2000-01-12	24.19	24.75	24.00	24.00	2145300
2000-01-13	24.19	25.50	23.94	24.81	3051500
2000-01-14	25.06	25.19	24.06	24.19	2626900
2000-01-18	24.19	25.06	24.06	24.06	2323500
2000-01-19	24.38	24.50	23.56	23.56	2791800
2000-01-20	24.00	24.00	23.63	23.75	3181600
2000-01-21	24.13	24.13	23.25	23.50	2978900
2000-01-24	23.63	23.88	22.81	22.81	2986100
2000-01-25	23.13	23.63	22.81	22.88	2919300
2000-01-26	23.00	23.75	22.69	23.19	2706800
2000-01-27	23.44	23.94	23.19	23.19	2444800
2000-01-28	23.19	23.56	22.81	22.81	2460500
2000-01-31	23.00	23.25	22.88	23.19	2275200
2000-02-01	23.13	23.56	22.94	23.06	2614000
2000-02-02	23.00	23.63	23.00	23.31	1857300
2000-02-03	23.13	23.88	22.88	23.06	3958500
2000-02-04	23.06	23.38	22.88	23.25	2311800
2000-02-07	23.50	23.50	22.88	23.50	2151200
2000-02-08	22.88	23.13	21.31	22.00	3712400
2000-02-09	20.75	21.31	19.88	19.94	7192800
2000-02-10	20.19	20.94	20.13	20.50	5920600
2000-02-11	21.00	22.13	20.81	21.69	5829300
2000-02-14	21.69	22.06	21.06	21.25	3412500
2000-02-15	21.63	21.88	21.50	21.75	1953400
2000-02-16	21.13	21.94	21.13	21.50	3044400
2000-02-17	21.38	21.81	21.06	21.25	3745800
2000-02-18	21.25	21.50	20.75	21.00	2489500
2000-02-22	20.63	21.88	20.63	21.38	2773000
2000-02-23	21.13	21.31	20.88	20.88	2459900
2000-02-24	21.00	21.13	20.25	20.94	3446300
2000-02-25	20.25	20.50	19.88	20.38	4024900
2000-02-28	19.94	20.38	19.81	19.81	3488500
2000-02-29	19.75	20.25	19.50	19.69	3435100
2000-03-01	19.56	20.75	19.13	20.13	5879100
2000-03-02	20.00	20.25	19.19	19.38	3591500
2000-03-03	19.75	19.94	19.31	19.38	2590300
2000-03-06	19.19	19.75	19.13	19.19	2401600
2000-03-07	19.19	19.69	18.56	18.56	5252200
2000-03-08	18.50	18.63	17.94	18.06	5982200
2000-03-09	18.00	18.56	17.81	18.19	5139400
2000-03-10	18.44	18.56	17.88	17.94	3722400
2000-03-13	17.25	18.00	17.19	17.75	5066500
2000-03-14	17.69	18.00	17.56	18.00	3540000
2000-03-15	17.69	20.00	17.69	19.50	6866500
2000-03-16	19.94	21.88	19.44	21.25	8331300
2000-03-17	21.38	22.06	20.50	20.88	4018800
2000-03-20	20.69	20.88	20.19	20.38	1920400
2000-03-21	20.38	22.19	20.19	22.06	5258500
2000-03-22	21.38	22.00	21.00	21.50	3473300
2000-03-23	21.75	22.63	21.31	22.25	4430400
2000-03-24	22.75	23.38	22.44	23.00	3567500
2000-03-27	23.00	23.13	21.75	21.75	2389700
2000-03-28	22.31	22.94	22.19	22.63	3120000
2000-03-29	22.81	22.94	22.44	22.63	2027900
2000-03-30	22.63	24.19	22.63	23.25	5469800
2000-03-31	23.88	24.06	22.88	23.81	5613200
2000-04-03	23.94	24.50	23.50	24.50	2630600
2000-04-04	25.00	25.06	22.25	24.13	5097700
2000-04-05	23.63	23.81	22.81	23.50	2944900
2000-04-06	23.38	23.56	22.50	22.81	2586100
2000-04-07	22.81	23.00	22.56	22.63	2723300
2000-04-10	22.31	23.19	22.25	23.13	2218200
2000-04-11	23.38	23.38	22.75	22.75	1833200
2000-04-12	23.00	24.19	22.81	23.25	2477500
2000-04-13	23.38	24.06	23.31	23.44	2488100
2000-04-14	23.00	23.00	20.56	20.88	4247300
2000-04-17	20.88	21.31	20.56	21.00	3461400
2000-04-18	21.19	21.50	20.88	21.00	2519000
2000-04-19	20.81	20.81	20.06	20.38	3505600
2000-04-20	20.06	22.81	20.06	22.50	4414300
2000-04-24	22.00	23.06	22.00	23.06	2916600
2000-04-25	23.00	23.94	22.81	23.81	2608700
2000-04-26	23.63	24.06	22.88	23.06	2516100
2000-04-27	23.00	23.00	22.38	22.63	1763400
2000-04-28	22.38	23.81	21.94	23.75	2893500
2000-05-01	23.94	25.00	23.75	24.00	2987800
2000-05-02	23.75	24.56	23.69	23.81	2306500
2000-05-03	23.56	23.81	22.81	23.06	1854600
2000-05-04	23.31	23.56	22.69	22.69	1225100
2000-05-05	22.81	23.06	22.75	22.88	1112800
2000-05-08	22.56	23.38	22.56	23.06	1445800
2000-05-09	23.13	23.44	23.00	23.00	1336400
2000-05-10	23.06	23.75	23.00	23.13	1586800
2000-05-11	23.38	24.25	23.38	23.81	2291700
2000-05-12	24.06	26.50	24.06	25.56	6329600
2000-05-15	26.00	27.69	25.88	26.88	5204500
2000-05-16	27.50	28.00	26.00	26.00	4264100
2000-05-17	25.75	26.63	25.50	26.19	2830200
2000-05-18	26.19	27.19	26.19	26.38	2720400
2000-05-19	26.13	27.25	26.13	26.75	1929500
2000-05-22	26.75	27.81	26.63	27.75	2660500
2000-05-23	27.75	28.69	27.19	28.69	3646000
2000-05-24	28.69	30.13	28.69	30.00	6359900
2000-05-25	29.75	29.75	26.63	26.81	4672900
2000-05-26	27.13	27.50	25.69	26.81	3582700
2000-05-30	26.81	27.81	26.81	27.19	1439400
2000-05-31	26.94	27.50	26.50	26.50	1749500
2000-06-01	26.63	28.25	26.63	27.00	2470800
2000-06-02	28.25	28.25	27.50	27.94	2366500
2000-06-05	27.75	28.38	27.13	27.19	2133700
2000-06-06	26.88	27.38	26.75	27.13	1680000
2000-06-07	27.13	28.44	27.13	28.38	2508500
2000-06-08	28.50	28.50	27.00	27.25	2745600
2000-06-09	27.06	27.44	26.31	26.69	2119700
2000-06-12	26.75	27.13	26.25	26.81	2319600
2000-06-13	26.75	27.13	26.44	26.69	1975800
2000-06-14	26.63	26.75	25.31	25.50	4431500
2000-06-15	25.31	25.63	23.00	23.00	5821000
2000-06-16	23.25	23.75	22.19	22.38	8186400
2000-06-19	21.94	24.13	21.94	23.75	3486200
2000-06-20	23.94	24.25	23.81	24.06	3065800
2000-06-21	24.00	24.13	23.56	24.00	3014800
2000-06-22	23.75	23.94	23.38	23.75	2115200
2000-06-23	24.00	24.13	23.38	23.88	2152600
2000-06-26	23.56	23.81	22.88	23.31	1612000
2000-06-27	23.38	24.25	23.38	23.75	1580100
2000-06-28	24.00	24.38	23.38	23.52	1268900
2000-06-29	23.38	23.63	23.06	23.19	1706900
2000-06-30	23.38	24.00	22.23	22.25	2781100
2000-07-03	22.50	23.56	22.50	23.50	1303400
2000-07-05	23.94	24.69	23.63	24.06	2033600
2000-07-06	24.31	24.88	23.63	23.75	1439000
2000-07-07	24.00	24.31	23.69	23.69	1821600
2000-07-10	23.69	24.13	23.06	23.50	1905200
2000-07-11	23.06	23.75	23.06	23.31	1701200
2000-07-12	23.06	24.25	23.06	24.00	2562600
2000-07-13	24.19	24.31	23.69	24.19	1886100
2000-07-14	24.44	25.31	24.25	24.88	2337700
2000-07-17	24.38	24.88	24.31	24.47	1666800
2000-07-18	24.25	24.44	23.50	24.25	1748700
2000-07-19	24.00	24.81	23.50	23.50	2345700
2000-07-20	24.25	25.94	24.25	25.00	4228500
2000-07-21	24.75	24.75	23.69	24.75	3325700
2000-07-24	24.56	25.19	24.31	24.69	2379600
2000-07-25	25.06	25.63	24.69	25.44	2054000
2000-07-26	25.81	27.31	25.56	26.75	3890100
2000-07-27	27.25	27.88	26.69	27.75	2897500
2000-07-28	27.81	28.25	27.13	27.56	2904500
2000-07-31	27.75	28.31	27.56	27.56	2692700
2000-08-01	27.63	28.31	27.38	27.50	2209400
2000-08-02	27.13	27.50	26.88	27.00	1877900
2000-08-03	27.25	29.06	27.25	28.56	3206500
2000-08-04	28.56	29.94	28.50	29.50	3544900
2000-08-07	29.56	29.56	28.31	28.56	2677000
2000-08-08	28.56	30.44	28.56	29.88	4705700
2000-08-09	30.00	30.13	29.00	29.19	2226800
2000-08-10	29.31	29.38	28.75	28.81	1627100
2000-08-11	28.69	29.31	28.69	28.94	1780000
2000-08-14	28.94	29.75	28.94	29.50	1193900
2000-08-15	29.31	29.38	28.75	28.75	1629500
2000-08-16	28.88	29.38	28.56	28.81	1498300
2000-08-17	28.75	29.75	28.75	29.50	1923500
2000-08-18	29.25	29.25	28.75	28.75	1383500
2000-08-21	28.56	29.94	28.56	29.63	1296800
2000-08-22	29.69	29.94	29.44	29.50	1268900
2000-08-23	29.50	29.75	29.00	29.00	1339500
2000-08-24	28.88	29.25	28.88	28.88	1382400
2000-08-25	29.13	29.31	28.69	28.69	1844100
2000-08-28	28.69	29.44	28.69	28.94	1179800
2000-08-29	28.56	29.00	28.56	28.69	1506500
2000-08-30	28.44	29.56	28.38	28.69	1798100
2000-08-31	28.69	29.94	28.69	29.08	2195600
2000-09-01	29.50	29.63	29.38	29.50	2519000
2000-09-05	29.13	30.19	29.00	29.56	3204300
2000-09-06	29.81	30.63	29.63	29.94	2899000
2000-09-07	30.00	30.13	29.44	29.81	1471900
2000-09-08	29.69	30.44	29.69	30.25	2088700
2000-09-11	30.00	31.63	30.00	31.50	3284800
2000-09-12	31.75	32.38	31.50	31.81	3765600
2000-09-13	31.44	32.25	30.81	30.88	2414300
2000-09-14	31.38	31.94	30.69	30.94	2995200
2000-09-15	32.50	33.75	32.19	32.44	6092900
2000-09-18	33.00	33.00	31.56	31.56	2951600
2000-09-19	31.56	32.81	31.56	32.63	2362400
2000-09-20	32.63	32.81	31.50	31.63	2404300
2000-09-21	31.63	33.38	31.63	33.38	2025800
2000-09-22	32.88	34.06	32.69	33.38	2484700
2000-09-25	33.31	33.50	32.94	33.00	1846400
2000-09-26	33.00	34.19	32.88	33.06	2103800
2000-09-27	33.00	33.19	32.56	32.88	2102700
2000-09-28	33.13	35.25	33.06	34.69	4489300
2000-09-29	34.75	35.63	34.56	34.75	3248900
2000-10-02	34.25	36.00	34.25	35.25	2446800
2000-10-03	34.00	34.50	32.50	33.69	5218800
2000-10-04	34.25	34.81	34.25	34.50	3801000
2000-10-05	34.25	35.00	34.13	34.50	2579700
2000-10-06	34.31	34.75	33.81	34.13	2600700
2000-10-09	34.19	34.19	33.06	33.38	2365100
2000-10-10	33.69	33.94	33.25	33.75	2585300
2000-10-11	33.88	34.00	33.31	33.69	2194500
2000-10-12	33.38	33.44	30.81	31.88	4066300
2000-10-13	31.56	32.69	31.56	32.31	3263100
2000-10-16	32.88	33.38	32.75	32.88	1708400
2000-10-17	32.88	32.88	31.38	31.44	2681000
2000-10-18	31.69	32.81	31.25	32.69	2109500
2000-10-19	33.75	35.19	33.38	34.94	5731900
2000-10-20	34.50	34.69	34.31	34.50	3134800
2000-10-23	34.00	34.13	33.69	34.00	2202600
2000-10-24	33.75	36.50	33.75	36.31	4259100
2000-10-25	35.88	37.56	35.81	36.81	4175400
2000-10-26	36.94	37.19	36.13	36.75	2646400
2000-10-27	36.38	37.38	36.25	37.25	1861200
2000-10-30	37.13	40.25	37.06	40.00	5153800
2000-10-31	40.06	40.31	38.69	40.25	4630500
2000-11-01	39.75	39.94	38.81	39.00	3062500
2000-11-02	38.88	39.44	37.63	38.31	3349200
2000-11-03	37.38	37.69	36.13	36.56	2446400
2000-11-06	36.75	37.94	36.69	37.00	1739300
2000-11-07	37.19	37.81	36.81	37.19	1951000
2000-11-08	38.00	38.44	37.38	38.25	3483500
2000-11-09	38.00	38.63	37.75	38.56	2342300
2000-11-10	38.13	38.63	37.94	38.13	1693100
2000-11-13	38.25	39.00	38.00	38.31	2768300
2000-11-14	38.69	39.13	38.00	39.06	2773600
2000-11-15	39.63	39.63	37.88	38.56	3234900
2000-11-16	37.75	39.19	37.75	39.00	2673200
2000-11-17	38.50	39.19	38.06	39.00	2275600
2000-11-20	38.31	38.94	37.75	38.38	1895700
2000-11-21	38.63	38.94	37.25	38.00	2021700
2000-11-22	39.25	39.38	37.50	38.19	3613000
2000-11-24	38.06	38.31	37.81	38.00	807300
2000-11-27	38.19	38.19	36.88	37.25	2397600
2000-11-28	36.88	38.00	36.00	37.69	2356200
2000-11-29	37.69	38.25	37.13	38.25	2367100
2000-11-30	38.00	38.94	37.56	38.25	2682800
2000-12-01	38.00	39.69	37.81	39.25	2291300
2000-12-04	38.75	39.75	38.56	39.19	2157100
2000-12-05	39.44	41.75	39.25	41.63	4544500
2000-12-06	41.44	43.31	40.88	42.38	4235500
2000-12-07	42.13	42.75	41.75	42.44	2459900
2000-12-08	43.88	44.19	43.25	44.00	3905200
2000-12-11	44.00	44.75	43.50	43.94	2962100
2000-12-12	43.00	43.44	42.44	42.81	2396100
2000-12-13	42.63	43.06	42.13	42.69	2600500
2000-12-14	40.75	41.13	40.19	40.69	2381400
2000-12-15	38.88	40.56	38.88	39.94	3969800
2000-12-18	39.94	41.94	39.81	41.50	2522500
2000-12-19	41.25	42.88	41.00	42.31	2201200
2000-12-20	41.50	41.81	40.63	40.94	2325700
2000-12-21	40.00	41.50	39.88	41.31	2897300
2000-12-22	41.88	42.56	41.31	41.38	2410800
2000-12-26	42.00	42.44	41.31	41.94	1203900
2000-12-27	43.38	43.63	42.94	43.63	2131700
2000-12-28	43.13	43.50	42.38	43.44	1234900
2000-12-29	43.50	44.19	43.38	43.56	1559600
2001-01-02	42.94	42.94	39.94	41.00	2751800
2001-01-03	41.13	42.06	39.94	40.75	3199000
2001-01-04	39.75	40.19	37.25	37.94	4700400
2001-01-05	38.50	38.94	37.88	38.06	2463300
2001-01-08	38.00	39.69	37.94	39.69	2250000
2001-01-09	39.50	39.56	38.00	38.50	1828100
2001-01-10	38.00	38.25	36.75	37.88	3618900
2001-01-11	37.63	38.00	35.50	36.50	3638600
2001-01-12	36.06	36.25	33.56	34.94	4907900
2001-01-16	35.00	36.94	34.94	36.25	3693400
2001-01-17	36.88	37.13	36.00	36.13	2557300
2001-01-18	36.13	36.50	34.00	35.38	4917500
2001-01-19	34.88	35.13	33.88	34.75	3679600
2001-01-22	35.06	37.50	34.50	37.06	3407200
2001-01-23	36.44	37.94	35.81	37.69	2816800
2001-01-24	37.50	38.63	37.25	38.31	2066800
2001-01-25	38.75	38.94	37.44	37.81	3118400
2001-01-26	38.25	38.38	37.13	37.88	1625600
2001-01-29	38.00	38.30	37.63	37.63	1115900
2001-01-30	37.39	38.81	37.35	38.73	2477600
2001-01-31	38.70	39.50	37.49	38.88	3711900
2001-02-01	38.88	39.25	38.00	39.02	2163300
2001-02-02	38.82	40.25	38.75	40.25	2703200
2001-02-05	39.80	40.39	39.70	40.20	2161300
2001-02-06	40.19	40.25	39.40	40.04	1832400
2001-02-07	40.50	41.30	40.37	40.82	4040300
2001-02-08	40.82	41.49	40.79	41.28	2649200
2001-02-09	40.45	41.40	40.40	41.40	1713800
2001-02-12	41.60	42.00	41.51	42.00	1611200
2001-02-13	42.00	42.00	40.78	41.37	2186400
2001-02-14	41.00	42.00	41.00	41.26	2369500
2001-02-15	41.26	41.30	40.55	41.10	1689100
2001-02-16	41.25	42.10	41.00	41.66	2261500
2001-02-20	41.89	41.89	40.60	41.25	2637000
2001-02-21	40.60	40.98	39.00	39.54	3273200
2001-02-22	38.75	39.80	38.30	39.63	3059300
2001-02-23	39.00	39.90	39.00	39.75	1877700
2001-02-26	40.00	40.25	39.60	40.24	1756400
2001-02-27	39.90	41.60	39.85	41.55	3152300
2001-02-28	41.89	41.90	39.75	39.86	2354700
2001-03-01	40.80	41.20	39.90	41.00	3510700
2001-03-02	41.00	41.80	40.50	41.44	1652500
2001-03-05	41.68	41.87	41.04	41.70	2103000
2001-03-06	41.88	42.06	40.90	41.53	1907500
2001-03-07	41.75	41.94	41.15	41.70	1761500
2001-03-08	41.95	42.29	41.72	41.98	2015400
2001-03-09	42.08	42.08	41.15	41.32	2334700
2001-03-12	42.00	42.20	39.85	40.10	3686300
2001-03-13	40.15	40.15	39.18	39.49	2588200
2001-03-14	37.80	39.98	37.75	39.51	3511300
2001-03-15	39.45	40.90	39.45	40.07	2225100
2001-03-16	40.00	40.80	39.70	39.80	2533000
2001-03-19	39.56	39.90	38.34	39.29	2178100
2001-03-20	39.53	39.70	38.69	38.69	2075200
2001-03-21	38.55	38.99	38.00	38.27	2206100
2001-03-22	38.80	39.40	37.50	38.24	3740700
2001-03-23	38.40	39.90	38.27	39.21	2680400
2001-03-26	39.45	40.15	39.45	39.68	1500200
2001-03-27	39.92	40.40	39.22	39.75	2625300
2001-03-28	39.35	39.65	39.31	39.45	2694600
2001-03-29	39.45	40.30	39.32	40.13	2634100
2001-03-30	40.35	41.94	40.23	41.94	2920400
2001-04-02	41.90	43.45	41.65	41.97	4392900
2001-04-03	41.90	41.91	40.99	41.50	2393900
2001-04-04	40.25	42.01	40.25	41.81	4183100
2001-04-05	41.88	42.78	41.78	42.50	2951900
2001-04-06	42.15	42.48	40.85	41.15	1948900
2001-04-09	41.35	41.42	40.70	41.00	2010600
2001-04-10	41.10	41.59	40.52	40.90	1893300
2001-04-11	40.75	41.02	40.18	40.96	1926700
2001-04-12	40.90	41.49	40.23	40.75	1382300
2001-04-16	40.65	41.25	40.50	41.15	1182500
2001-04-17	40.95	41.16	40.25	40.98	1342500
2001-04-18	41.25	42.56	41.10	42.50	3162700
2001-04-19	43.90	44.60	43.72	44.25	6588100
2001-04-20	44.10	44.10	42.32	42.58	3174400
2001-04-23	42.58	42.90	41.99	42.89	1957600
2001-04-24	42.40	42.70	41.22	41.23	2706000
2001-04-25	40.90	41.60	40.40	41.30	2308100
2001-04-26	40.75	41.70	40.20	41.00	3316600
2001-04-27	41.20	42.48	41.14	42.26	1946700
2001-04-30	42.00	42.65	41.55	41.75	1615700
2001-05-01	42.00	42.14	41.52	42.12	1333600
2001-05-02	42.00	42.11	41.11	41.38	1376200
2001-05-03	40.90	41.31	40.72	41.17	1589900
2001-05-04	41.18	41.40	40.66	41.35	1762400
2001-05-07	41.47	41.72	41.15	41.22	1519000
2001-05-08	41.46	41.95	41.41	41.90	1390000
2001-05-09	41.70	42.25	41.69	42.09	1793100
2001-05-10	42.50	42.58	41.34	42.01	1505300
2001-05-11	41.90	42.54	41.53	41.83	946300
2001-05-14	41.84	42.38	41.70	42.00	1126700
2001-05-15	41.80	42.30	41.70	42.30	868200
2001-05-16	42.48	43.88	42.00	43.27	2062200
2001-05-17	43.60	43.67	43.04	43.04	2269800
2001-05-18	42.90	44.10	42.90	43.87	3483200
2001-05-21	44.29	44.95	43.90	44.89	2487600
2001-05-22	45.00	45.25	44.34	44.84	2822300
2001-05-23	44.54	44.99	44.10	44.25	1371600
2001-05-24	44.01	44.85	44.00	44.24	1250200
2001-05-25	44.05	44.60	44.05	44.47	1115300
2001-05-29	44.28	45.62	44.28	44.86	2199100
2001-05-30	44.62	45.55	44.53	45.21	2166700
2001-05-31	45.90	45.90	44.74	45.02	2676200
2001-06-01	45.08	45.08	42.90	43.10	4399000
2001-06-04	43.80	43.80	42.90	43.00	3160600
2001-06-05	43.30	44.00	43.20	43.91	3262100
2001-06-06	44.15	44.29	43.55	44.10	1615000
2001-06-07	43.75	44.21	43.05	43.64	1568800
2001-06-08	43.60	43.95	43.57	43.86	696700
2001-06-11	44.00	44.44	43.86	44.15	1481700
2001-06-12	44.09	44.75	43.15	44.30	2754700
2001-06-13	44.63	44.98	44.36	44.67	2188500
2001-06-14	44.55	44.65	44.25	44.52	2630300
2001-06-15	44.00	44.20	43.75	43.79	3131000
2001-06-18	43.56	43.96	43.20	43.50	1412600
2001-06-19	43.60	43.62	42.75	43.20	1900500
2001-06-20	43.30	43.99	43.20	43.65	1874200
2001-06-21	43.60	44.95	43.55	44.95	1875400
2001-06-22	44.95	44.95	43.39	43.68	3074900
2001-06-25	43.68	43.97	43.42	43.80	1384600
2001-06-26	43.56	44.15	42.99	44.00	2357500
2001-06-27	43.78	44.23	43.76	43.93	1391300
2001-06-28	43.80	44.64	43.80	44.31	6384200
2001-06-29	44.43	44.43	43.52	43.99	2004900
2001-07-02	44.20	44.64	44.02	44.49	2240300
2001-07-03	44.78	44.89	44.00	44.23	1045400
2001-07-05	43.80	43.99	43.26	43.32	1881600
2001-07-06	43.56	43.56	42.70	42.73	1358900
2001-07-09	42.97	43.58	42.85	43.50	2060600
2001-07-10	43.00	43.25	42.90	43.20	2819400
2001-07-11	42.00	43.39	41.81	43.01	3634400
2001-07-12	43.11	43.25	42.52	42.92	3090300
2001-07-13	42.72	43.11	42.35	42.50	3831200
2001-07-16	43.00	43.00	42.20	42.38	2385800
2001-07-17	42.00	42.18	40.57	41.34	3209300
2001-07-18	40.90	41.25	40.59	41.20	3297300
2001-07-19	38.50	38.75	35.50	36.00	14908800
2001-07-20	35.75	36.03	32.50	33.15	15707000
2001-07-23	33.25	33.68	32.97	33.04	5816500
2001-07-24	32.84	33.58	32.48	33.40	6806500
2001-07-25	33.50	34.31	33.26	34.30	5049200
2001-07-26	34.30	35.75	34.30	35.65	6565600
2001-07-27	35.55	35.88	35.00	35.51	3958100
2001-07-30	35.25	35.73	34.06	34.58	3534300
2001-07-31	35.00	35.74	34.87	34.96	4213900
2001-08-01	34.99	35.78	34.76	35.25	4279600
2001-08-02	35.20	35.31	33.88	33.95	3423100
2001-08-03	33.70	34.10	32.95	33.50	6759200
2001-08-06	32.85	33.15	32.76	32.99	3067000
2001-08-07	33.00	33.49	32.92	33.39	3709400
2001-08-08	33.05	33.61	33.05	33.40	1832300
2001-08-09	33.25	33.50	33.15	33.26	2610000
2001-08-10	33.26	33.45	33.26	33.40	3558000
2001-08-13	33.29	34.29	33.27	34.05	3186500
2001-08-14	34.05	34.23	33.95	34.01	2036100
2001-08-15	34.23	34.27	33.88	33.88	3112500
2001-08-16	33.68	34.10	33.20	33.86	2934600
2001-08-17	33.90	34.40	33.70	33.81	2845800
2001-08-20	34.25	34.75	34.19	34.51	2607900
2001-08-21	34.65	34.70	34.10	34.41	1904500
2001-08-22	34.31	34.35	33.99	34.20	3417500
2001-08-23	34.05	34.59	34.05	34.30	3865800
2001-08-24	34.70	34.88	34.30	34.50	1670500
2001-08-27	34.26	34.80	34.20	34.33	2017700
2001-08-28	34.33	34.79	34.00	34.35	2193000
2001-08-29	34.16	34.55	33.70	34.25	2031900
2001-08-30	34.49	34.78	34.00	34.25	3195100
2001-08-31	34.20	34.35	33.65	33.93	2443900
2001-09-04	34.17	34.17	33.30	33.45	2571000
2001-09-05	33.50	33.84	33.20	33.72	2921000
2001-09-06	33.50	33.95	33.40	33.66	2767800
2001-09-07	33.45	33.65	33.06	33.18	3089300
2001-09-10	33.18	34.75	33.18	34.08	3555000
2001-09-17	30.00	33.60	30.00	33.50	6389600
2001-09-18	32.50	33.26	32.28	32.77	2932900
2001-09-19	32.70	33.20	32.35	32.77	3429300
2001-09-20	32.25	32.40	31.60	31.75	2581400
2001-09-21	30.05	31.99	30.00	31.75	3955000
2001-09-24	32.45	34.08	32.30	33.80	3000100
2001-09-25	33.00	34.24	32.61	33.85	3035400
2001-09-26	34.10	34.39	33.75	34.35	2461200
2001-09-27	34.25	36.07	34.15	35.59	2158100
2001-09-28	35.67	37.79	35.67	37.35	3296600
2001-10-01	37.00	37.76	35.60	35.99	2751700
2001-10-02	35.99	37.51	35.96	37.46	3444400
2001-10-03	37.20	38.38	37.12	37.49	3585200
2001-10-04	37.55	38.09	36.90	37.60	2814900
2001-10-05	37.15	37.25	35.85	36.98	2296900
2001-10-08	36.98	36.98	35.75	36.39	1388600
2001-10-09	36.49	37.00	36.36	36.53	1174500
2001-10-10	36.73	36.80	36.19	36.28	2030000
2001-10-11	34.00	35.00	32.25	32.85	10151200
2001-10-12	32.80	34.00	32.67	33.85	4642200
2001-10-15	33.20	34.14	33.15	33.71	2695200
2001-10-16	33.95	34.30	33.60	33.98	1920900
2001-10-17	34.00	34.10	33.17	33.61	2445500
2001-10-18	33.90	33.98	32.47	32.64	2883700
2001-10-19	32.75	32.85	31.82	32.39	1718900
2001-10-22	32.40	33.75	32.35	33.58	1574900
2001-10-23	33.38	33.38	32.85	33.18	2187000
2001-10-24	33.00	33.05	32.51	32.80	2418700
2001-10-25	32.00	32.60	31.95	32.60	2325600
2001-10-26	32.40	32.75	32.00	32.52	1808900
2001-10-29	32.40	32.72	31.93	32.39	1407200
2001-10-30	31.79	32.10	31.30	31.64	2490800
2001-10-31	31.60	31.63	30.90	31.38	2973600
2001-11-01	30.90	31.90	30.75	31.77	2694400
2001-11-02	31.65	32.28	31.50	31.94	1989600
2001-11-05	32.80	32.93	32.40	32.74	5243200
2001-11-06	32.98	32.98	32.16	32.60	1622000
2001-11-07	32.60	32.60	32.23	32.50	1619000
2001-11-08	32.50	32.62	32.20	32.31	2090200
2001-11-09	32.69	32.69	31.52	31.77	1837800
2001-11-12	32.01	32.01	30.67	31.81	1578700
2001-11-13	32.25	32.49	31.90	32.30	1520800
2001-11-14	31.75	31.95	31.50	31.65	2698700
2001-11-15	31.85	32.64	31.79	32.09	2925400
2001-11-16	32.18	32.58	32.00	32.45	2019700
2001-11-19	32.60	32.60	32.13	32.50	2349900
2001-11-20	32.50	32.79	32.20	32.65	1840900
2001-11-21	32.85	32.98	32.40	32.69	1360100
2001-11-23	32.88	33.10	32.52	33.05	695400
2001-11-26	33.05	33.40	32.90	33.28	1516200
2001-11-27	33.45	34.09	32.99	33.69	2481700
2001-11-28	33.10	34.25	33.08	33.26	2733600
2001-11-29	33.50	34.28	33.40	34.11	2106400
2001-11-30	33.86	34.50	33.81	34.24	2133900
2001-12-03	34.00	34.96	33.87	33.95	2569700
2001-12-04	33.00	33.40	32.74	32.80	3397700
2001-12-05	33.00	33.19	32.61	32.96	3314000
2001-12-06	32.90	33.35	32.67	33.23	1793500
2001-12-07	32.60	33.01	31.96	32.15	3862800
2001-12-10	32.55	32.70	32.01	32.12	1937700
2001-12-11	32.32	32.40	31.50	31.50	2606000
2001-12-12	31.82	31.96	31.10	31.28	1922800
2001-12-13	31.27	31.50	30.58	31.02	2334500
2001-12-14	31.25	31.80	30.88	31.61	1914000
2001-12-17	31.86	32.61	31.56	32.59	2848600
2001-12-18	32.40	32.94	32.40	32.66	1885500
2001-12-19	32.45	32.59	32.20	32.21	1861700
2001-12-20	32.52	33.33	32.26	32.32	2014100
2001-12-21	32.55	32.58	32.00	32.00	2608800
2001-12-24	32.45	32.64	31.97	32.00	693100
2001-12-26	32.34	32.67	32.30	32.30	1544700
2001-12-27	32.40	33.25	32.13	32.91	1572500
2001-12-28	33.30	33.95	33.26	33.86	2111500
2001-12-31	33.99	34.40	33.51	33.70	1769200
2002-01-02	33.61	33.67	33.00	33.19	2036600
2002-01-03	33.15	33.30	32.38	32.58	2567500
2002-01-04	32.40	32.80	32.30	32.69	1795000
2002-01-07	32.70	33.26	32.52	33.05	2327200
2002-01-08	32.70	33.00	32.50	33.00	2056700
2002-01-09	32.90	33.75	32.82	33.01	1926700
2002-01-10	32.60	32.67	32.07	32.48	3046000
2002-01-11	32.45	32.57	32.15	32.25	1596700
2002-01-14	32.25	32.50	32.11	32.35	2001500
2002-01-15	32.74	33.38	32.50	33.02	2267100
2002-01-16	33.10	33.23	32.30	32.30	1836700
2002-01-17	32.50	32.73	32.00	32.34	1837100
2002-01-18	32.04	32.36	31.70	31.95	2497300
2002-01-22	31.80	32.11	31.40	31.72	1988200
2002-01-23	31.87	31.97	31.58	31.87	1948500
2002-01-24	31.70	32.29	31.60	32.00	2672800
2002-01-25	32.21	32.65	32.13	32.40	3184000
2002-01-28	32.60	32.67	32.10	32.16	1753800
2002-01-29	32.44	32.77	31.40	31.56	2779400
2002-01-30	31.85	32.50	31.53	32.32	2223900
2002-01-31	32.32	32.42	31.83	32.26	3266800
2002-02-01	32.65	32.92	32.30	32.70	2223400
2002-02-04	32.85	32.88	32.35	32.50	2213700
2002-02-05	32.49	33.65	32.30	32.85	2382300
2002-02-06	32.00	32.78	31.03	32.20	5041700
2002-02-07	33.00	34.00	32.76	33.39	4058000
2002-02-08	33.39	33.89	33.39	33.73	2881900
2002-02-11	33.80	34.25	33.57	33.90	1635600
2002-02-12	34.00	34.26	33.70	33.76	1239000
2002-02-13	34.00	35.10	33.94	34.96	2885800
2002-02-14	35.18	35.26	34.46	35.12	1664300
2002-02-15	35.12	35.12	33.56	34.00	3321700
2002-02-19	33.50	34.00	33.24	33.30	1738900
2002-02-20	33.50	34.56	33.26	34.46	2175900
2002-02-21	34.22	34.47	33.78	33.78	1222900
2002-02-22	33.86	34.31	33.60	34.19	1456900
2002-02-25	34.30	35.00	34.30	34.86	1719100
2002-02-26	35.15	35.29	34.77	35.01	1444400
2002-02-27	35.05	35.75	34.88	35.37	1541800
2002-02-28	35.30	36.15	35.00	35.02	1895300
2002-03-01	35.02	35.84	34.90	35.67	1587000
2002-03-04	36.75	36.91	36.10	36.19	2407500
2002-03-05	36.30	37.01	36.18	36.32	2081900
2002-03-06	36.14	37.00	36.06	36.73	1763800
2002-03-07	37.05	37.11	35.57	35.93	2166300
2002-03-08	36.55	36.85	36.10	36.52	2392300
2002-03-11	36.30	37.11	36.29	37.01	2293300
2002-03-12	36.90	37.00	36.21	36.93	1960100
2002-03-13	36.85	37.00	36.62	36.83	1544900
2002-03-14	36.80	37.78	36.72	37.21	1774200
2002-03-15	37.50	37.78	37.23	37.58	2576400
2002-03-18	37.50	37.86	37.15	37.42	1608700
2002-03-19	37.85	38.00	37.64	37.74	2688600
2002-03-20	37.74	37.74	36.76	36.76	2496800
2002-03-21	36.80	37.25	36.52	36.96	1948100
2002-03-22	36.96	37.20	36.70	36.93	1356100
2002-03-25	36.75	37.07	36.40	36.41	1315100
2002-03-26	36.50	37.50	36.46	36.77	2175700
2002-03-27	36.90	37.62	36.90	37.40	1634000
2002-03-28	37.40	37.99	37.24	37.77	1449900
2002-04-01	37.60	37.83	36.78	37.71	1346500
2002-04-02	37.71	38.16	37.60	37.79	1910300
2002-04-03	37.80	38.10	37.50	37.74	2334700
2002-04-04	38.00	38.60	37.99	38.19	2117000
2002-04-05	38.25	38.74	38.25	38.43	1546300
2002-04-08	38.00	38.71	37.98	38.68	1549500
2002-04-09	38.80	39.50	38.70	39.37	3006300
2002-04-10	39.25	39.36	38.96	39.22	2111900
2002-04-11	39.22	39.30	38.65	38.92	1940700
2002-04-12	38.78	39.25	38.65	39.21	1540900
2002-04-15	39.21	39.30	38.30	38.65	1410800
2002-04-16	38.70	39.17	38.68	39.05	1468400
2002-04-17	39.50	41.25	39.50	41.06	5504900
2002-04-18	40.52	41.03	39.92	40.28	3771800
2002-04-19	40.40	41.12	40.34	40.59	2733900
2002-04-22	40.70	41.07	40.54	40.60	1845100
2002-04-23	40.50	40.72	40.25	40.27	2199600
2002-04-24	40.52	40.70	40.17	40.27	1309100
2002-04-25	40.02	40.15	39.10	39.72	2317800
2002-04-26	39.60	40.07	39.55	39.96	1591900
2002-04-29	39.82	39.88	39.42	39.54	1686700
2002-04-30	39.85	40.09	39.47	39.74	2018800
2002-05-01	39.55	39.73	38.75	39.38	2181300
2002-05-02	39.22	39.92	39.20	39.86	1945100
2002-05-03	39.70	39.89	39.37	39.65	1547400
2002-05-06	39.40	40.00	39.00	39.00	1592900
2002-05-07	39.00	39.18	38.76	38.95	1753500
2002-05-08	39.10	39.21	38.89	38.90	2390200
2002-05-09	38.55	39.64	38.52	38.96	1862200
2002-05-10	39.10	39.20	38.59	38.60	1799600
2002-05-13	38.95	39.22	38.70	39.12	2216100
2002-05-14	39.25	39.60	38.97	39.40	1703200
2002-05-15	39.39	39.57	38.98	39.08	1883000
2002-05-16	39.00	39.09	38.20	39.01	1711500
2002-05-17	39.20	39.49	39.12	39.30	2592000
2002-05-20	39.35	39.37	38.49	38.49	2240400
2002-05-21	37.80	38.12	37.70	37.98	2564600
2002-05-22	38.00	38.60	37.91	38.50	1398600
2002-05-23	38.50	39.00	38.25	38.53	1462500
2002-05-24	38.70	38.85	38.37	38.45	1391700
2002-05-28	38.70	38.70	38.03	38.30	946700
2002-05-29	38.20	38.84	38.20	38.43	993300
2002-05-30	38.18	38.99	38.18	38.58	1372300
2002-05-31	38.55	38.95	38.48	38.48	2148100
2002-06-03	38.50	38.68	37.75	37.76	1539500
2002-06-04	37.40	37.96	36.85	37.85	2625600
2002-06-05	37.82	38.04	37.45	37.59	1730300
2002-06-06	37.78	38.06	37.47	37.50	1815200
2002-06-07	37.50	37.68	37.22	37.63	4559400
2002-06-10	37.56	38.58	37.39	38.10	2253800
2002-06-11	38.06	38.25	37.21	37.26	1817100
2002-06-12	36.85	37.45	36.85	37.39	2417500
2002-06-13	37.02	37.21	36.79	36.87	1846100
2002-06-14	36.35	36.84	35.90	36.39	4777500
2002-06-17	36.87	37.79	36.62	37.59	2074200
2002-06-18	37.55	38.04	37.50	37.98	2163400
2002-06-19	37.70	38.14	37.43	37.77	1733800
2002-06-20	37.45	37.75	37.15	37.42	1830200
2002-06-21	37.50	38.35	37.50	38.00	2934300
2002-06-24	37.51	38.29	37.49	37.95	2018100
2002-06-25	37.99	38.25	37.27	37.40	2246700
2002-06-26	36.55	37.08	36.45	36.76	2878900
2002-06-27	36.76	37.45	36.49	37.35	1932900
2002-06-28	36.90	37.75	36.90	36.98	2895400
2002-07-01	37.30	37.61	36.95	37.15	2567700
2002-07-02	37.20	37.20	36.55	36.70	3050400
2002-07-03	36.15	36.65	36.08	36.36	2752600
2002-07-05	36.50	37.25	36.42	36.99	803400
2002-07-08	36.74	37.47	36.52	36.83	2346500
2002-07-09	37.00	37.60	36.51	36.67	2844700
2002-07-10	36.80	36.80	35.63	35.75	2922600
2002-07-11	35.27	36.09	34.80	35.43	2779200
2002-07-12	35.45	35.85	35.06	35.36	1263100
2002-07-15	35.36	35.36	33.54	34.85	2826500
2002-07-16	34.75	35.09	34.05	34.22	1846000
2002-07-17	34.57	34.88	33.30	34.08	2605200
2002-07-18	35.70	35.98	34.80	35.00	5368500
2002-07-19	34.50	35.40	34.42	35.08	4604500
2002-07-22	34.60	35.30	33.70	34.50	4506700
2002-07-23	34.50	35.04	33.62	33.77	4361000
2002-07-24	32.64	35.06	31.74	35.00	4591000
2002-07-25	34.80	35.33	33.60	34.50	3290000
2002-07-26	34.31	35.10	34.25	35.09	2692500
2002-07-29	35.90	37.00	35.80	37.00	4789800
2002-07-30	37.00	38.00	36.38	37.31	5443900
2002-07-31	37.60	38.10	37.31	38.01	3103500
2002-08-01	38.05	38.50	37.63	38.15	2796400
2002-08-02	38.40	38.65	37.04	37.29	3395600
2002-08-05	37.39	37.89	36.65	36.71	2999400
2002-08-06	37.17	37.75	37.11	37.15	2822900
2002-08-07	37.35	37.83	36.76	37.45	2868000
2002-08-08	37.45	37.97	37.31	37.96	3728900
2002-08-09	37.65	38.16	37.43	37.80	3496100
2002-08-12	37.80	37.80	37.39	37.58	3242200
2002-08-13	37.31	37.60	36.71	36.74	3015300
2002-08-14	36.78	37.57	36.48	37.48	3032400
2002-08-15	37.40	38.00	37.30	37.67	3065200
2002-08-16	37.62	38.18	37.43	37.91	2038400
2002-08-19	37.65	38.50	37.50	38.41	2293000
2002-08-20	38.00	38.50	37.97	38.25	2692200
2002-08-21	38.29	38.45	37.64	37.92	2497700
2002-08-22	37.85	38.90	37.85	38.74	1884600
2002-08-23	38.70	38.70	38.11	38.35	1393500
2002-08-26	38.40	38.73	37.93	38.65	1350700
2002-08-27	38.65	39.10	37.93	37.96	2405700
2002-08-28	37.78	37.88	36.94	37.06	1978400
2002-08-29	36.85	37.61	36.59	37.42	2554200
2002-08-30	37.42	37.64	37.08	37.22	2206600
2002-09-03	37.00	37.10	36.33	36.42	2694300
2002-09-04	36.11	37.06	36.10	37.00	2003000
2002-09-05	36.40	37.50	36.36	37.08	2253700
2002-09-06	37.20	37.60	37.15	37.25	2382300
2002-09-09	37.15	37.65	36.95	37.50	4087000
2002-09-10	37.60	37.60	36.99	37.40	1578900
2002-09-11	37.50	37.60	37.20	37.33	1191700
2002-09-12	37.23	37.51	37.07	37.14	1815700
2002-09-13	36.89	37.58	36.89	37.51	1466300
2002-09-16	37.20	37.35	36.80	37.10	2457200
2002-09-17	37.60	37.74	36.84	36.97	2493100
2002-09-18	36.97	37.30	36.60	36.93	1834200
2002-09-19	36.45	36.83	36.30	36.31	1792600
2002-09-20	36.31	36.76	35.50	35.71	3631400
2002-09-23	35.42	35.84	35.10	35.75	2300700
2002-09-24	35.35	35.65	34.73	34.75	2056000
2002-09-25	34.85	35.51	34.48	35.24	2093500
2002-09-26	35.50	36.24	35.50	36.13	2647100
2002-09-27	36.00	36.28	35.30	35.51	2083300
2002-09-30	35.10	35.84	34.50	35.55	2076000
2002-10-01	35.80	36.19	34.80	36.19	3019100
2002-10-02	36.15	36.15	34.67	34.89	2195100
2002-10-03	35.00	35.62	34.98	35.00	2661500
2002-10-04	35.45	35.71	34.25	34.73	2350500
2002-10-07	34.70	35.03	34.10	34.10	2999600
2002-10-08	35.24	35.24	33.86	34.59	3436100
2002-10-09	34.00	34.35	33.17	33.41	2433700
2002-10-10	33.85	35.25	33.81	35.00	2926100
2002-10-11	35.45	36.69	35.30	36.15	4297600
2002-10-14	36.10	36.30	35.60	36.10	1970400
2002-10-15	37.00	37.45	36.61	37.16	4270400
2002-10-16	37.16	37.83	36.45	37.57	3483700
2002-10-17	39.75	40.10	39.05	39.87	8178300
2002-10-18	39.80	40.44	39.52	40.44	5224500
2002-10-21	40.10	41.95	39.78	41.30	4916200
2002-10-22	40.35	41.00	40.35	41.00	3006000
2002-10-23	41.01	41.70	40.24	41.32	3870800
2002-10-24	41.20	41.34	40.07	40.20	3619500
2002-10-25	40.23	40.73	39.75	40.45	2660700
2002-10-28	40.75	41.13	40.04	40.22	2820000
2002-10-29	39.90	40.43	38.98	39.50	2718500
2002-10-30	39.41	40.35	39.07	39.99	2521000
2002-10-31	40.01	40.35	39.45	39.78	2849300
2002-11-01	39.47	39.70	38.85	39.35	2787900
2002-11-04	39.78	40.17	39.20	39.23	2529500
2002-11-05	39.45	39.58	38.23	38.66	3190000
2002-11-06	38.65	39.93	38.45	39.60	2724800
2002-11-07	39.61	39.61	39.10	39.39	2747000
2002-11-08	39.60	40.13	39.52	40.00	3015300
2002-11-11	39.60	40.03	39.35	39.54	1862700
2002-11-12	39.40	39.62	39.03	39.20	2592400
2002-11-13	39.65	39.85	38.80	39.52	2433500
2002-11-14	39.80	39.92	39.03	39.24	2890500
2002-11-15	39.24	40.00	39.03	39.95	3046600
2002-11-18	40.60	40.70	39.71	39.93	2338700
2002-11-19	39.80	40.80	39.70	40.30	1494900
2002-11-20	39.98	40.22	39.89	40.06	2389000
2002-11-21	40.06	40.31	38.70	39.25	3877200
2002-11-22	38.65	39.61	38.65	39.32	3796400
2002-11-25	39.15	39.70	38.98	39.23	2077600
2002-11-26	39.23	39.23	38.12	38.37	2740700
2002-11-27	38.60	39.10	38.13	38.97	1737200
2002-11-29	39.05	39.48	39.00	39.03	1020100
2002-12-02	39.50	39.60	38.26	38.80	2667200
2002-12-03	38.80	39.11	38.69	38.96	1839100
2002-12-04	38.59	39.30	38.59	38.65	2816300
2002-12-05	38.99	38.99	38.27	38.34	1741500
2002-12-06	38.06	38.52	37.50	38.09	1949500
2002-12-09	38.09	38.60	37.77	37.85	1905000
2002-12-10	38.10	38.48	37.82	38.45	1194700
2002-12-11	38.44	38.83	38.10	38.61	1653900
2002-12-12	38.61	38.68	38.00	38.23	1382200
2002-12-13	38.23	38.37	37.75	38.06	1699400
2002-12-16	38.00	38.53	37.91	38.48	2150700
2002-12-17	38.25	38.53	38.08	38.15	1426500
2002-12-18	38.09	38.24	37.65	37.98	1700200
2002-12-19	37.81	38.48	37.71	37.95	1788500
2002-12-20	38.15	38.46	38.00	38.24	2331400
2002-12-23	38.29	38.50	37.88	38.06	1581300
2002-12-24	38.10	38.50	37.82	37.98	606700
2002-12-26	38.15	38.72	37.85	38.10	1159000
2002-12-27	37.80	38.02	37.35	37.54	1592100
2002-12-30	37.46	37.71	36.90	37.30	2302600
2002-12-31	37.35	37.35	36.71	36.99	1738900
2003-01-02	37.40	38.06	37.10	37.96	1989500
2003-01-03	37.96	38.28	37.73	38.03	1713000
2003-01-06	37.90	38.56	37.90	38.49	1989000
2003-01-07	38.25	38.43	37.68	37.83	2278800
2003-01-08	37.75	37.99	37.41	37.59	1748700
2003-01-09	37.84	38.30	37.65	38.10	2329800
2003-01-10	37.85	38.20	37.65	38.15	2092100
2003-01-13	38.20	38.37	37.81	38.12	1784200
2003-01-14	37.95	38.42	37.81	38.42	1435500
2003-01-15	37.90	38.00	37.37	37.52	2648500
2003-01-16	37.75	37.78	37.18	37.44	1867600
2003-01-17	37.45	37.59	37.02	37.52	2159600
2003-01-21	37.56	37.63	36.85	36.85	2131900
2003-01-22	36.80	37.25	36.23	36.27	2438800
2003-01-23	36.30	36.50	35.35	35.56	5561700
2003-01-24	34.50	35.57	33.75	34.29	5852200
2003-01-27	34.29	34.75	33.99	34.35	2662400
2003-01-28	34.75	34.76	34.21	34.44	2746500
2003-01-29	34.15	34.69	33.91	34.55	2111200
2003-01-30	35.00	35.25	34.51	34.68	2511700
2003-01-31	34.50	35.29	34.47	35.19	2613700
2003-02-03	34.85	35.38	34.80	35.18	2365300
2003-02-04	34.35	34.50	33.38	34.49	3877100
2003-02-05	34.48	34.93	34.17	34.39	3419900
2003-02-06	34.40	34.40	31.30	32.02	11324900
2003-02-07	32.25	32.43	31.12	31.42	5934600
2003-02-10	31.70	31.85	31.27	31.83	2692100
2003-02-11	32.25	32.29	31.35	31.50	2374300
2003-02-12	31.65	32.08	31.06	31.06	1620700
2003-02-13	31.25	31.86	31.25	31.70	2262700
2003-02-14	31.95	32.25	31.45	32.07	2773000
2003-02-18	32.00	32.30	31.46	31.69	2989600
2003-02-19	31.55	31.60	31.34	31.45	3020000
2003-02-20	31.82	31.82	31.46	31.46	2356200
2003-02-21	31.76	32.58	31.51	32.19	2826500
2003-02-24	32.22	32.22	31.70	31.84	1557400
2003-02-25	31.75	32.35	31.67	32.29	2321100
2003-02-26	32.08	32.15	31.43	31.50	1825200
2003-02-27	31.70	31.87	31.39	31.71	2877500
2003-02-28	31.81	32.07	31.55	31.63	2658100
2003-03-03	31.98	32.23	31.71	31.88	2327300
2003-03-04	31.97	32.11	31.73	31.82	2789800
2003-03-05	31.82	32.18	31.80	32.18	2651700
2003-03-06	32.10	32.16	31.80	31.88	2338500
2003-03-07	31.63	32.25	31.59	32.13	1949700
2003-03-10	31.95	32.01	31.17	31.26	1966600
2003-03-11	31.55	31.63	30.80	30.86	2383500
2003-03-12	30.70	30.80	30.05	30.68	2627600
2003-03-13	30.92	31.71	30.80	31.71	2289900
2003-03-14	31.74	32.35	31.58	31.90	2472800
2003-03-17	31.90	32.94	31.75	32.94	1877100
2003-03-18	33.10	33.24	32.63	33.19	1960700
2003-03-19	33.05	33.39	32.69	33.19	1530200
2003-03-20	32.85	33.65	32.71	33.48	1456700
2003-03-21	33.68	33.94	33.16	33.81	2210600
2003-03-24	33.81	33.81	32.61	32.84	1633800
2003-03-25	32.92	33.22	32.56	32.90	1690200
2003-03-26	32.65	33.05	32.55	32.78	1301700
2003-03-27	32.79	33.22	32.30	32.94	1514800
2003-03-28	32.75	33.15	32.50	33.00	1000400
2003-03-31	33.00	33.63	32.80	33.17	2824900
2003-04-01	33.40	34.45	33.40	34.19	2391000
2003-04-02	34.95	35.10	34.61	34.69	2480900
2003-04-03	34.94	35.05	34.34	34.69	2083300
2003-04-04	34.70	35.40	34.70	35.16	1912700
2003-04-07	36.25	36.42	35.09	35.15	3287000
2003-04-08	35.03	35.24	34.70	35.22	2651400
2003-04-09	35.62	35.89	35.26	35.34	2112800
2003-04-10	35.40	35.40	34.80	35.22	1711700
2003-04-11	35.45	35.77	35.00	35.10	1167100
2003-04-14	35.55	36.00	35.39	35.99	2105900
2003-04-15	35.95	36.35	35.64	35.94	2958800
2003-04-16	37.45	37.45	36.45	36.60	5310900
2003-04-17	36.85	37.49	36.79	37.47	3503900
2003-04-21	37.30	37.44	37.15	37.28	1982400
2003-04-22	37.28	38.37	37.18	38.19	3393000
2003-04-23	38.19	38.41	37.92	38.41	1476200
2003-04-24	38.41	38.41	37.26	37.61	1840800
2003-04-25	37.55	37.90	37.28	37.55	1794800
2003-04-28	37.56	38.27	37.49	38.00	1958800
2003-04-29	38.00	38.15	37.40	37.40	2894200
2003-04-30	37.55	38.07	37.27	37.79	2546900
2003-05-01	37.80	38.27	37.56	38.19	1715500
2003-05-02	37.85	38.65	37.85	38.35	1705900
2003-05-05	38.60	38.65	37.84	38.06	1683700
2003-05-06	38.06	38.06	36.81	37.00	4646000
2003-05-07	37.00	37.19	36.60	36.90	2148300
2003-05-08	36.50	36.90	36.09	36.25	2313200
2003-05-09	36.26	36.53	35.94	36.32	2351800
2003-05-12	36.17	36.56	35.94	36.46	2403900
2003-05-13	36.65	36.80	36.25	36.38	2447200
2003-05-14	36.75	36.76	36.32	36.49	2389400
2003-05-15	36.73	36.98	36.50	36.58	2272200
2003-05-16	36.58	37.08	36.47	36.72	2113100
2003-05-19	36.53	36.59	36.00	36.17	2632100
2003-05-20	36.12	36.17	35.51	35.66	3068100
2003-05-21	35.52	35.84	34.95	35.40	2376300
2003-05-22	35.65	35.85	34.87	35.07	3391900
2003-05-23	35.07	35.10	34.85	34.98	2865200
2003-05-27	35.10	35.44	34.88	35.30	2980300
2003-05-28	35.14	35.70	35.10	35.36	2857500
2003-05-29	35.37	35.68	34.99	35.00	2913200
2003-05-30	35.30	36.15	35.24	35.99	3596300
2003-06-02	36.34	36.60	36.00	36.04	2781100
2003-06-03	36.20	36.27	35.33	35.87	2372000
2003-06-04	35.90	36.10	35.74	36.01	1870900
2003-06-05	36.30	36.34	35.70	35.75	3229600
2003-06-06	36.10	36.54	35.97	36.06	2701700
2003-06-09	36.06	36.36	35.20	35.39	2777000
2003-06-10	35.30	35.63	34.91	35.25	2684300
2003-06-11	35.00	35.36	34.55	35.36	4428500
2003-06-12	35.80	36.01	35.60	35.85	2432500
2003-06-13	36.00	36.18	35.72	36.05	1606200
2003-06-16	36.30	37.13	36.29	37.00	3118800
2003-06-17	37.05	37.14	36.74	36.92	2023800
2003-06-18	36.93	36.98	36.40	36.63	1809900
2003-06-19	36.70	36.82	36.05	36.20	1989100
2003-06-20	36.43	36.72	36.20	36.55	2740900
2003-06-23	36.48	36.65	36.09	36.19	1722000
2003-06-24	36.28	36.75	36.18	36.57	2498600
2003-06-25	36.85	37.05	36.45	36.50	3199600
2003-06-26	36.50	36.77	36.26	36.67	2131900
2003-06-27	36.50	36.68	36.12	36.30	2370200
2003-06-30	36.60	36.67	35.65	35.65	2880200
2003-07-01	36.70	37.05	36.41	36.95	3400500
2003-07-02	37.00	37.89	36.95	37.75	3478700
2003-07-03	37.50	38.01	37.34	37.60	1444000
2003-07-07	37.80	38.30	37.76	38.03	2240400
2003-07-08	38.03	38.32	37.84	38.25	1582600
2003-07-09	38.05	38.50	37.86	38.42	2724400
2003-07-10	38.03	38.08	37.18	37.56	2386700
2003-07-11	37.65	37.94	37.63	37.77	1380400
2003-07-14	38.00	38.22	37.70	37.80	1405900
2003-07-15	37.90	38.00	37.51	37.68	2212500
2003-07-16	37.68	37.80	37.23	37.50	2118500
2003-07-17	38.00	39.31	38.00	39.24	5477700
2003-07-18	39.50	39.64	38.80	39.29	3891000
2003-07-21	39.29	39.29	38.52	38.81	2268800
2003-07-22	38.81	38.95	38.43	38.61	2010800
2003-07-23	38.31	38.40	37.94	38.27	2375700
2003-07-24	38.50	38.90	38.24	38.33	2441100
2003-07-25	38.35	39.00	38.21	39.00	2026600
2003-07-28	38.60	38.74	38.02	38.35	2837100
2003-07-29	38.50	38.50	37.80	38.15	2162200
2003-07-30	38.50	38.50	38.11	38.23	2053800
2003-07-31	38.63	38.63	37.95	38.03	2869500
2003-08-01	37.95	38.14	37.10	37.56	1992800
2003-08-04	37.20	37.27	36.71	36.76	3145600
2003-08-05	36.64	37.05	35.99	36.36	2474100
2003-08-06	36.35	36.79	36.26	36.44	2702400
2003-08-07	36.46	36.85	36.37	36.75	2094800
2003-08-08	36.93	36.99	36.72	36.77	1448300
2003-08-11	36.77	36.77	35.92	36.05	3564600
2003-08-12	36.10	36.14	35.65	35.96	3637400
2003-08-13	36.00	36.24	35.78	35.89	2378300
2003-08-14	35.85	36.32	35.73	36.14	2829900
2003-08-15	36.35	36.35	36.02	36.20	1280500
2003-08-18	36.20	36.38	36.08	36.18	1511900
2003-08-19	36.18	36.29	35.91	36.02	1519200
2003-08-20	35.78	36.49	35.78	36.32	2631400
2003-08-21	37.00	37.24	36.71	36.81	2875900
2003-08-22	37.05	37.14	36.25	36.27	2053500
2003-08-25	36.12	36.24	35.99	36.06	1469200
2003-08-26	36.05	36.21	35.70	36.09	2205800
2003-08-27	35.98	35.98	35.42	35.51	3375200
2003-08-28	35.45	35.66	35.20	35.56	2646700
2003-08-29	35.25	35.76	35.15	35.75	1683300
2003-09-02	35.90	36.30	35.64	36.17	2142300
2003-09-03	36.30	36.75	36.25	36.59	2266300
2003-09-04	36.49	36.86	36.49	36.80	2214700
2003-09-05	36.55	36.92	36.55	36.80	1891200
2003-09-08	36.82	37.35	36.80	37.09	1932200
2003-09-09	36.95	37.18	36.84	36.92	2083100
2003-09-10	37.00	37.37	36.92	37.02	2004400
2003-09-11	37.05	37.28	36.20	36.57	3236300
2003-09-12	36.30	36.30	35.75	35.99	2853000
2003-09-15	35.65	35.80	34.88	35.56	4010700
2003-09-16	35.70	37.00	35.60	36.86	5001600
2003-09-17	36.80	36.85	36.41	36.44	1663000
2003-09-18	36.44	37.16	36.34	36.95	2867000
2003-09-19	37.10	37.60	36.68	37.48	3205400
2003-09-22	37.30	37.42	37.04	37.22	1743600
2003-09-23	37.17	37.48	37.07	37.45	1258700
2003-09-24	37.30	37.44	36.67	36.70	2081700
2003-09-25	36.90	37.00	36.48	36.49	1853600
2003-09-26	36.50	36.70	36.18	36.50	1726700
2003-09-29	36.50	36.76	36.40	36.61	2407100
2003-09-30	36.67	36.70	36.25	36.53	2494800
2003-10-01	36.60	37.39	36.56	37.30	2562300
2003-10-02	37.30	37.60	37.10	37.38	2094400
2003-10-03	37.38	37.97	37.38	37.64	2127100
2003-10-06	37.63	37.95	37.38	37.78	1136000
2003-10-07	37.55	38.00	37.40	38.00	1372700
2003-10-08	37.94	38.30	37.80	38.29	1851500
2003-10-09	38.54	38.75	38.07	38.27	1943600
2003-10-10	38.03	38.18	37.85	37.95	1052900
2003-10-13	38.20	39.00	37.91	37.95	2388200
2003-10-14	37.90	38.71	37.70	38.70	3285100
2003-10-15	39.40	39.40	38.78	39.17	4001300
2003-10-16	40.04	40.35	39.75	39.90	7839600
2003-10-17	39.90	40.29	39.87	40.05	6266900
2003-10-20	40.07	40.39	39.93	40.13	3010600
2003-10-21	40.25	40.44	39.85	40.25	3368700
2003-10-22	40.25	40.25	39.88	39.99	3009000
2003-10-23	39.84	40.20	39.59	39.99	2479300
2003-10-24	39.99	40.10	39.07	39.95	2216900
2003-10-27	40.10	40.24	39.37	39.84	2779500
2003-10-28	39.84	39.84	39.30	39.76	3845200
2003-10-29	39.75	40.32	39.55	40.24	4101600
2003-10-30	40.24	40.24	39.49	39.59	3105200
2003-10-31	39.72	39.91	39.50	39.50	2410300
2003-11-03	39.50	40.24	39.45	40.08	2620400
2003-11-04	40.09	40.38	39.78	40.28	3029900
2003-11-05	40.25	40.45	39.99	40.42	2756300
2003-11-06	40.48	40.50	40.23	40.48	1770600
2003-11-07	40.48	40.88	40.46	40.48	2467300
2003-11-10	40.62	40.62	40.26	40.50	1432000
2003-11-11	40.51	40.74	40.46	40.70	1391100
2003-11-12	40.70	40.73	40.34	40.46	1492500
2003-11-13	40.46	40.46	40.05	40.25	1679800
2003-11-14	40.40	41.25	40.23	40.88	2789600
2003-11-17	40.65	40.66	40.19	40.57	2133500
2003-11-18	40.50	40.52	39.74	39.83	2579100
2003-11-19	39.70	39.91	39.70	39.80	2188700
2003-11-20	39.80	40.08	39.57	39.93	1989900
2003-11-21	40.00	40.10	39.72	40.02	2429700
2003-11-24	40.18	40.49	40.12	40.37	1938000
2003-11-25	40.02	40.51	39.99	40.39	1815600
2003-11-26	40.55	40.56	40.13	40.52	1412900
2003-11-28	40.52	40.58	40.38	40.38	603600
2003-12-01	40.45	41.11	40.41	41.04	2643200
2003-12-02	41.07	41.14	40.64	40.82	1362600
2003-12-03	40.58	40.83	40.35	40.41	1664200
2003-12-04	40.41	40.77	40.34	40.72	1379700
2003-12-05	40.72	40.90	40.55	40.71	1784400
2003-12-08	40.66	41.09	40.26	40.97	1496700
2003-12-09	41.12	41.12	40.77	40.85	1902100
2003-12-10	40.86	40.98	40.60	40.71	1758800
2003-12-11	40.90	41.92	40.75	41.75	3578200
2003-12-12	41.88	41.98	41.54	41.90	1895500
2003-12-15	42.00	42.05	41.36	41.40	2090000
2003-12-16	41.70	41.78	41.33	41.75	2803200
2003-12-17	41.82	41.84	41.63	41.70	1860500
2003-12-18	41.84	42.34	41.51	42.27	2428300
2003-12-19	42.50	42.56	42.27	42.51	2622100
2003-12-22	42.30	42.75	42.21	42.36	2668900
2003-12-23	42.42	42.65	41.94	42.11	2755900
2003-12-24	42.25	42.41	42.01	42.27	699300
2003-12-26	42.32	42.46	42.25	42.33	538500
2003-12-29	42.50	42.60	42.25	42.59	1601100
2003-12-30	42.75	43.20	42.65	43.03	2422900
2003-12-31	43.16	43.27	42.81	43.02	1488100
2004-01-02	43.35	43.89	43.21	43.46	2082300
2004-01-05	43.50	43.54	42.81	43.03	2694500
2004-01-06	43.05	43.05	42.56	42.71	2451200
2004-01-07	42.77	43.14	42.55	43.06	2732900
2004-01-08	43.31	43.44	43.05	43.38	1921200
2004-01-09	43.70	44.30	43.68	44.02	3133000
2004-01-12	44.00	44.47	43.90	44.33	1995700
2004-01-13	44.33	44.53	43.93	44.28	1530600
2004-01-14	44.25	44.84	44.10	44.61	1971200
2004-01-15	44.62	44.90	44.40	44.61	1502700
2004-01-16	44.61	44.75	44.20	44.70	24793300
2004-01-20	44.55	44.55	43.90	44.14	2803000
2004-01-21	45.00	45.25	44.68	45.16	4021400
2004-01-22	45.19	45.20	44.62	44.98	1923400
2004-01-23	44.99	45.33	44.48	44.89	1339000
2004-01-26	45.10	45.68	45.09	45.64	2712600
2004-01-27	45.39	45.55	45.00	45.19	1964800
2004-01-28	45.20	45.79	45.00	45.04	2151400
2004-01-29	45.20	45.50	44.62	44.83	2429200
2004-01-30	44.83	45.53	44.69	45.46	2060300
2004-02-02	45.46	46.02	45.45	45.92	2415500
2004-02-03	45.75	45.92	45.28	45.44	2507600
2004-02-04	45.44	45.44	44.70	44.79	2883700
2004-02-05	45.10	45.50	44.80	45.36	4108500
2004-02-06	45.48	46.52	45.40	46.51	3501200
2004-02-09	46.10	46.65	45.95	46.31	2419900
2004-02-10	46.35	46.82	46.34	46.64	2864000
2004-02-11	46.52	47.07	46.35	47.04	2551700
2004-02-12	46.80	46.87	46.25	46.57	1623900
2004-02-13	46.60	47.19	46.47	46.73	2620400
2004-02-17	46.75	47.00	46.49	46.65	1895800
2004-02-18	46.73	46.82	46.32	46.47	1222400
2004-02-19	46.80	46.84	46.28	46.45	1756900
2004-02-20	46.70	46.70	46.15	46.55	2679100
2004-02-23	46.57	46.63	45.97	46.25	2043200
2004-02-24	46.00	46.09	45.75	45.94	2793800
2004-02-25	45.86	45.89	45.39	45.52	2288200
2004-02-26	45.41	45.80	45.18	45.74	1931300
2004-02-27	45.75	46.15	45.54	45.63	1931600
2004-03-01	45.63	45.71	45.03	45.12	4187600
2004-03-02	45.25	45.25	44.50	44.57	4913600
2004-03-03	44.62	44.76	44.43	44.48	4734400
2004-03-04	44.53	44.62	44.45	44.50	2811600
2004-03-05	44.45	44.61	44.36	44.45	3437600
2004-03-08	44.50	45.28	44.49	45.00	3096300
2004-03-09	45.02	45.57	45.01	45.14	4045600
2004-03-10	45.42	45.46	44.68	44.85	2581200
2004-03-11	44.68	44.88	43.96	44.05	3211300
2004-03-12	44.35	44.75	44.35	44.65	2741500
2004-03-15	44.57	44.65	43.91	43.94	2706900
2004-03-16	44.17	44.40	44.15	44.36	2372000
2004-03-17	44.45	44.68	44.31	44.56	1632700
2004-03-18	44.56	45.00	44.31	44.79	1641300
2004-03-19	44.80	45.23	44.49	44.76	2117700
2004-03-22	44.20	44.41	44.01	44.36	2084900
2004-03-23	44.38	44.55	44.16	44.45	2102400
2004-03-24	44.35	44.56	43.70	43.77	2708800
2004-03-25	44.77	45.09	44.05	44.94	3001100
2004-03-26	44.94	45.22	44.71	44.76	2267600
2004-03-29	44.90	45.52	44.88	45.36	2052900
2004-03-30	45.36	45.40	45.15	45.36	1565200
2004-03-31	45.50	45.63	45.06	45.46	2090700
2004-04-01	45.74	46.45	45.67	46.19	3235700
2004-04-02	46.57	46.60	46.01	46.11	2666300
2004-04-05	46.11	46.53	46.11	46.50	1978900
2004-04-06	46.35	46.40	45.99	46.16	1387900
2004-04-07	45.95	46.12	45.66	45.85	1707200
2004-04-08	47.25	47.98	47.20	47.85	6027000
2004-04-12	47.98	48.16	47.19	47.48	3097300
2004-04-13	47.60	47.60	46.85	46.95	2641200
2004-04-14	46.65	47.40	46.55	47.04	2785400
2004-04-15	46.85	46.97	46.34	46.67	2640600
2004-04-16	47.10	47.38	46.96	47.20	1891400
2004-04-19	47.23	47.30	46.89	47.04	1651000
2004-04-20	47.40	47.40	46.24	46.24	2111300
2004-04-21	46.35	46.54	45.22	46.00	2859800
2004-04-22	45.70	47.74	45.51	46.69	3211900
2004-04-23	46.69	46.74	46.26	46.50	2182100
2004-04-26	46.50	46.80	46.32	46.41	1902700
2004-04-27	46.69	47.25	46.64	46.82	2204200
2004-04-28	46.85	46.88	46.15	46.22	1887600
2004-04-29	45.89	46.99	45.89	45.97	2177400
2004-04-30	46.14	46.35	45.83	45.90	1699900
2004-05-03	45.86	46.39	45.77	46.30	1992700
2004-05-04	46.13	46.75	45.79	46.21	2395600
2004-05-05	46.18	46.52	46.01	46.04	1599000
2004-05-06	45.99	45.99	45.23	45.61	2609200
2004-05-07	45.40	45.60	44.75	44.78	3120000
2004-05-10	44.25	44.68	43.70	44.20	3553700
2004-05-11	44.22	44.65	44.05	44.20	5257200
2004-05-12	44.14	44.14	42.91	43.81	4682300
2004-05-13	43.60	44.70	43.60	44.08	3844600
2004-05-14	44.09	44.15	43.53	43.70	3106500
2004-05-17	43.65	43.65	42.95	43.36	2656500
2004-05-18	43.33	43.64	42.98	43.26	2475000
2004-05-19	43.36	43.86	43.11	43.22	2022600
2004-05-20	43.42	43.87	43.25	43.78	2364100
2004-05-21	43.95	44.21	43.66	43.67	2436500
2004-05-24	43.95	44.13	43.59	43.70	1798300
2004-05-25	43.70	44.23	43.43	44.17	2938600
2004-05-26	43.81	44.25	43.62	43.99	2554300
2004-05-27	44.45	44.50	44.05	44.10	3313000
2004-05-28	44.09	44.15	43.83	43.98	2283400
2004-06-01	43.98	44.15	43.81	43.97	2594900
2004-06-02	43.98	44.35	43.98	44.22	2464600
2004-06-03	43.72	44.05	43.44	43.46	3287500
2004-06-04	43.62	44.00	43.62	43.77	2144100
2004-06-07	44.00	44.62	43.99	44.60	2820600
2004-06-08	44.60	45.00	44.45	44.92	2443700
2004-06-09	44.92	45.10	44.73	44.78	2019400
2004-06-10	45.40	45.48	44.97	45.16	3122500
2004-06-14	45.01	45.10	44.70	44.77	1702800
2004-06-15	45.20	45.63	45.12	45.31	2464200
2004-06-16	45.30	45.45	45.03	45.07	1559800
2004-06-17	44.98	45.59	44.84	45.46	2434600
2004-06-18	45.24	45.88	45.19	45.70	2290100
2004-06-21	45.60	45.94	45.59	45.67	1398800
2004-06-22	45.59	46.08	45.53	45.92	1739900
2004-06-23	45.93	46.28	45.78	46.16	2105100
2004-06-24	46.25	46.52	46.20	46.37	2218000
2004-06-25	46.38	46.54	45.90	45.90	2481600
2004-06-28	46.10	46.19	45.78	45.83	2564600
2004-06-29	45.87	46.14	45.75	45.95	1591300
2004-06-30	46.10	46.67	46.01	46.55	1947700
2004-07-01	46.55	46.90	46.34	46.55	2320800
2004-07-02	46.50	46.62	46.25	46.30	1055600
2004-07-06	46.31	46.64	46.04	46.42	2446900
2004-07-07	46.48	46.79	46.34	46.60	1889200
2004-07-08	46.30	46.61	46.11	46.17	1707700
2004-07-09	46.17	46.75	46.17	46.60	1642400
2004-07-12	46.70	47.49	46.64	47.04	2344000
2004-07-13	47.10	47.18	46.80	46.88	1380200
2004-07-14	46.78	47.29	46.64	47.06	2502800
2004-07-15	47.06	47.13	46.68	46.74	2259900
2004-07-16	46.96	46.96	46.12	46.20	2395400
2004-07-19	46.32	47.70	46.31	47.62	3185400
2004-07-20	47.63	47.63	46.48	46.64	5295700
2004-07-21	46.70	47.17	46.06	46.10	3969500
2004-07-22	45.87	46.46	45.51	45.82	4558600
2004-07-23	45.82	46.43	45.71	46.02	2584400
2004-07-26	46.35	46.42	46.01	46.40	2015300
2004-07-27	46.70	47.09	46.58	46.85	2791400
2004-07-28	46.80	47.22	46.42	47.02	2886400
2004-07-29	47.03	47.34	46.85	46.96	2205700
2004-07-30	46.96	47.20	46.58	47.08	1937000
2004-08-02	46.80	47.13	46.50	47.03	2245500
2004-08-03	47.19	47.22	46.87	46.98	2888000
2004-08-04	46.80	47.25	46.60	47.12	1697000
2004-08-05	47.12	47.19	46.72	46.72	1931900
2004-08-06	46.48	46.76	46.00	46.22	2042300
2004-08-09	46.22	46.72	46.03	46.51	1865300
2004-08-10	46.78	47.23	46.50	47.23	2693200
2004-08-11	46.99	47.50	46.70	47.48	2491000
2004-08-12	47.48	47.49	46.57	46.58	2751400
2004-08-13	46.48	46.50	45.65	45.93	3951200
2004-08-16	46.10	46.60	45.86	46.55	3374400
2004-08-17	46.62	46.73	46.00	46.12	2627700
2004-08-18	46.00	46.87	45.90	46.87	2298700
2004-08-19	46.74	47.11	46.72	47.08	2144800
2004-08-20	47.10	47.61	47.01	47.52	2642700
2004-08-23	47.42	47.97	47.42	47.66	2434800
2004-08-24	47.90	48.00	47.77	47.94	2206900
2004-08-25	48.00	48.73	47.90	48.61	3226700
2004-08-26	48.64	48.64	47.95	48.16	2045500
2004-08-27	47.35	47.94	47.34	47.69	2283900
2004-08-30	47.60	47.74	47.44	47.44	1391200
2004-08-31	47.43	47.48	46.84	47.21	3269100
2004-09-01	46.84	46.85	45.96	46.17	4778300
2004-09-02	45.50	46.86	45.50	46.67	3993100
2004-09-03	46.77	47.45	46.71	47.02	3195400
2004-09-07	47.21	48.05	47.21	47.91	3467800
2004-09-08	47.80	47.94	47.50	47.54	2258200
2004-09-09	47.35	47.46	46.24	46.50	4186600
2004-09-10	46.32	46.97	46.03	46.92	2881800
2004-09-13	46.92	47.71	46.80	47.63	3462600
2004-09-14	47.63	47.95	47.49	47.73	2901600
2004-09-15	47.93	48.00	47.43	47.71	2880500
2004-09-16	47.93	48.19	47.81	48.08	1922500
2004-09-17	48.19	48.86	48.08	48.84	4250900
2004-09-20	48.80	48.83	48.19	48.39	2302200
2004-09-21	48.58	49.22	48.53	49.08	2694000
2004-09-22	48.75	48.77	48.45	48.51	2373000
2004-09-23	48.45	48.69	48.29	48.40	2025100
2004-09-24	48.27	48.44	48.13	48.25	2291800
2004-09-27	48.25	48.26	47.37	47.41	4535500
2004-09-28	47.48	48.03	47.48	47.80	2619100
2004-09-29	47.60	47.95	47.42	47.92	1889500
2004-09-30	47.91	48.09	47.52	47.99	2391300
2004-10-01	48.47	48.88	48.14	48.47	3306200
2004-10-04	48.90	49.16	48.57	48.61	2739400
2004-10-05	48.61	48.75	48.01	48.30	2656700
2004-10-06	48.35	48.59	48.12	48.50	1457400
2004-10-07	48.51	48.51	48.05	48.11	1520300
2004-10-08	48.11	48.45	47.77	47.90	1291600
2004-10-11	48.11	48.23	47.77	47.85	1314500
2004-10-12	47.86	47.95	47.67	47.85	1789700
2004-10-13	48.09	48.10	47.52	47.64	2815300
2004-10-14	47.75	48.06	46.43	47.39	5232500
2004-10-15	47.60	47.63	47.01	47.39	4336400
2004-10-18	47.46	48.15	46.94	48.06	2863700
2004-10-19	47.95	47.98	45.94	46.48	4997000
2004-10-20	46.10	46.64	45.50	46.34	4994800
2004-10-21	46.00	47.37	45.80	47.09	4167100
2004-10-22	47.09	47.42	46.68	46.83	2764700
2004-10-25	46.50	46.94	46.35	46.70	1913300
2004-10-26	47.20	47.63	46.95	47.61	3525600
2004-10-27	47.40	47.83	47.10	47.83	2575100
2004-10-28	47.60	47.98	47.39	47.70	2015400
2004-10-29	47.61	48.17	47.30	48.09	2063400
2004-11-01	48.23	48.33	47.87	48.00	1426000
2004-11-02	48.05	48.71	48.05	48.12	2014000
2004-11-03	48.36	48.63	47.94	48.11	2479100
2004-11-04	47.75	48.56	47.62	48.56	2338400
2004-11-05	48.75	48.88	47.87	48.34	2017900
2004-11-08	48.66	48.83	48.20	48.25	2121300
2004-11-09	48.35	48.56	48.12	48.25	1969200
2004-11-10	48.96	49.88	48.94	49.58	4075700
2004-11-11	49.81	50.70	49.75	50.52	3954400
2004-11-12	50.35	50.82	50.19	50.74	2438500
2004-11-15	50.71	50.89	50.26	50.41	1794100
2004-11-16	50.31	50.46	49.94	50.34	2468100
2004-11-17	50.50	50.96	50.44	50.48	2057400
2004-11-18	50.70	50.80	50.36	50.65	1278300
2004-11-19	50.75	50.90	50.14	50.28	2118600
2004-11-22	50.35	51.24	50.23	51.11	2110600
2004-11-23	51.00	51.15	50.37	50.90	2288400
2004-11-24	50.99	51.12	50.80	50.94	1258300
2004-11-26	50.80	51.28	50.68	51.00	927800
2004-11-29	51.01	51.25	50.32	50.46	1927800
2004-11-30	50.42	50.75	50.15	50.50	2383800
2004-12-01	50.73	51.43	50.65	51.43	2132000
2004-12-02	51.30	51.40	50.88	51.20	1509100
2004-12-03	51.30	51.50	50.94	51.35	1590200
2004-12-06	50.80	51.11	50.56	50.97	2431900
2004-12-07	51.07	51.07	50.68	50.80	1546900
2004-12-08	50.95	51.45	50.80	51.24	2299600
2004-12-09	50.99	51.12	50.60	50.87	2312400
2004-12-10	51.10	51.10	50.46	50.76	1689900
2004-12-13	51.10	51.10	50.47	50.67	1720800
2004-12-14	50.17	50.62	50.14	50.53	2427300
2004-12-15	50.65	51.54	50.59	51.35	2734200
2004-12-16	50.90	51.09	50.55	50.55	3134400
2004-12-17	50.05	50.55	49.95	50.05	5129300
2004-12-20	50.40	50.49	50.10	50.24	1915800
2004-12-21	50.50	50.72	50.30	50.55	2384300
2004-12-22	50.45	51.34	50.45	51.25	1826100
2004-12-23	51.26	51.76	50.93	51.03	1580600
2004-12-27	50.93	51.11	50.65	50.85	1251300
2004-12-28	50.90	51.35	50.90	51.32	1153200
2004-12-29	51.35	51.50	51.26	51.46	1110300
2004-12-30	51.74	51.78	51.56	51.76	1179700
2004-12-31	51.78	51.99	51.64	51.72	941100
2005-01-03	51.10	51.54	51.00	51.22	2483600
2005-01-04	51.47	51.78	51.02	51.05	2753700
2005-01-05	50.98	51.17	50.65	50.65	1981600
2005-01-06	50.54	51.23	50.53	51.09	1704000
2005-01-07	51.22	51.39	50.92	51.03	1519100
2005-01-10	50.93	51.45	50.85	51.34	1979900
2005-01-11	51.34	51.46	51.10	51.10	1600600
2005-01-12	51.05	51.33	50.99	51.30	1682700
2005-01-13	51.30	51.89	51.30	51.52	2213700
2005-01-14	51.36	51.84	51.35	51.49	1707000
2005-01-18	51.40	51.68	51.20	51.58	2374100
2005-01-19	51.69	51.69	50.39	50.67	3608600
2005-01-20	50.28	50.55	50.03	50.16	3979000
2005-01-21	50.16	50.57	50.16	50.22	2987800
2005-01-24	50.23	50.68	50.12	50.18	2066600
2005-01-25	50.28	50.40	49.94	49.95	2150600
2005-01-26	50.05	50.97	50.00	50.69	2425100
2005-01-27	50.80	51.06	50.19	50.26	2100400
2005-01-28	50.08	50.15	49.66	49.67	1959800
2005-01-31	50.14	50.49	50.00	50.44	2092900
2005-02-01	50.66	51.14	50.46	50.93	2636900
2005-02-02	50.96	51.49	50.84	51.10	2371800
2005-02-03	50.25	50.99	50.24	50.93	3114700
2005-02-04	50.80	52.61	50.80	52.35	3668800
2005-02-07	52.15	52.71	51.77	52.20	2811500
2005-02-08	52.20	52.54	52.08	52.44	2460200
2005-02-09	52.40	52.83	52.00	52.15	1996500
2005-02-10	52.30	52.36	52.06	52.27	2059800
2005-02-11	52.35	52.99	52.25	52.93	1792300
2005-02-14	52.94	53.42	52.80	53.13	2273000
2005-02-15	53.10	53.34	52.93	53.19	2158300
2005-02-16	53.19	53.61	52.96	53.55	2283000
2005-02-17	53.40	53.71	53.20	53.49	2609200
2005-02-18	53.49	53.49	53.10	53.10	2287400
2005-02-22	53.10	53.43	52.14	52.14	2568400
2005-02-23	52.03	52.45	51.93	52.32	2120000
2005-02-24	52.38	53.94	52.36	53.37	3711200
2005-02-25	53.25	53.98	53.13	53.70	1787700
2005-02-28	53.57	53.82	53.08	53.68	2224000
2005-03-01	53.55	54.20	53.55	53.83	3117300
2005-03-02	53.84	54.34	53.52	53.88	2350800
2005-03-03	54.30	54.30	53.17	53.52	2701000
2005-03-04	53.92	53.98	53.41	53.94	2543200
2005-03-07	54.10	54.70	54.10	54.39	2295900
2005-03-08	54.20	54.79	54.00	54.53	2325200
2005-03-09	53.90	54.30	53.83	54.00	2132300
2005-03-10	54.20	54.90	54.03	54.54	1963800
2005-03-11	54.66	54.66	54.24	54.41	1728900
2005-03-14	54.30	55.41	54.30	54.60	3496100
2005-03-15	54.85	55.32	54.60	54.75	2768100
2005-03-16	54.37	54.80	54.10	54.20	3402800
2005-03-17	54.20	54.20	53.51	53.75	2371500
2005-03-18	53.75	54.00	52.60	53.02	4855100
2005-03-21	53.02	53.44	52.94	53.12	1990600
2005-03-22	53.11	53.45	52.47	52.80	2389100
2005-03-23	52.80	53.20	52.76	52.95	2615600
2005-03-24	53.16	53.38	52.76	52.76	1573600
2005-03-28	53.01	53.50	52.80	53.12	1665000
2005-03-29	53.22	53.54	53.00	53.39	2931000
2005-03-30	53.39	53.86	53.10	53.81	2584100
2005-03-31	53.98	54.21	53.64	54.06	2352900
2005-04-01	54.45	54.62	52.85	53.40	2947700
2005-04-04	53.71	54.80	53.17	54.67	5546300
2005-04-05	54.68	54.79	54.25	54.63	2343000
2005-04-06	54.91	54.99	54.62	54.72	1501400
2005-04-07	54.64	54.91	54.50	54.77	1604000
2005-04-08	54.78	54.86	53.99	54.20	1813400
2005-04-11	54.15	54.47	53.80	54.02	1778400
2005-04-12	53.91	54.86	53.74	54.80	1889900
2005-04-13	54.82	54.90	54.39	54.50	2075100
2005-04-14	54.70	54.72	54.08	54.11	1729900
2005-04-15	53.68	54.15	53.21	53.31	2632500
2005-04-18	53.03	53.32	52.61	52.72	3559700
2005-04-19	52.67	53.31	52.35	53.19	2755500
2005-04-20	53.39	53.70	53.04	53.55	2656600
2005-04-21	53.55	54.05	52.83	53.79	2887800
2005-04-22	53.95	55.02	53.81	54.57	3224800
2005-04-25	54.95	55.62	54.40	54.69	3204400
2005-04-26	54.70	55.18	54.61	54.63	2350800
2005-04-27	54.56	55.30	54.46	54.94	2334200
2005-04-28	54.60	55.07	54.32	54.75	1989000
2005-04-29	55.05	56.38	54.82	56.16	3614300
2005-05-02	56.16	56.73	55.77	55.88	2962900
2005-05-03	55.95	56.22	55.40	56.18	3115500
2005-05-04	56.35	57.40	56.35	57.32	3244500
2005-05-05	57.45	57.82	56.76	57.47	3131200
2005-05-06	57.60	57.96	57.38	57.50	2470400
2005-05-09	56.60	57.54	56.54	57.36	3793600
2005-05-10	57.25	57.30	56.50	56.63	3327200
2005-05-11	56.63	56.75	56.10	56.54	2873700
2005-05-12	56.72	57.40	56.62	56.79	3571000
2005-05-13	56.79	57.30	55.60	56.32	3213000
2005-05-16	56.21	56.76	56.20	56.57	2581400
2005-05-17	56.45	57.39	56.38	57.34	2300400
2005-05-18	57.70	57.88	57.20	57.39	1951100
2005-05-19	57.28	57.66	56.96	57.15	2118800
2005-05-20	57.30	57.50	56.86	57.10	1700400
2005-05-23	57.28	57.84	57.10	57.75	1870800
2005-05-24	57.93	58.26	57.62	58.26	2484400
2005-05-25	58.06	58.45	57.98	58.03	2284000
2005-05-26	57.88	58.43	57.83	58.43	2117600
2005-05-27	58.36	58.39	57.84	58.28	1519700
2005-05-31	58.00	58.61	57.94	58.20	2563900
2005-06-01	58.10	58.84	58.10	58.49	2050300
2005-06-02	58.52	59.25	58.27	59.02	2080300
2005-06-03	59.02	59.14	58.35	58.61	1609300
2005-06-06	58.70	59.34	58.50	59.24	1571000
2005-06-07	59.39	59.51	58.95	58.95	2521600
2005-06-08	59.20	59.44	58.95	59.00	2004700
2005-06-09	59.14	59.44	58.94	59.43	1682500
2005-06-10	59.50	59.54	59.00	59.19	1308200
2005-06-13	59.02	59.11	58.27	58.55	2295100
2005-06-14	58.65	59.48	57.77	59.32	1993000
2005-06-15	59.45	59.55	58.91	59.53	2098000
2005-06-16	59.62	59.86	59.31	59.86	1841100
2005-06-17	60.00	60.20	59.65	60.19	4975100
2005-06-20	59.76	60.28	59.68	60.18	1842300
2005-06-21	60.01	60.87	59.88	60.36	2508500
2005-06-22	60.81	60.81	60.06	60.34	2463900
2005-06-23	60.53	60.59	59.31	59.53	2334400
2005-06-24	59.38	60.45	59.35	59.81	3105000
2005-06-27	59.67	60.35	59.63	60.25	1945200
2005-06-28	59.91	60.15	59.51	59.73	2805100
2005-06-29	60.08	60.31	59.70	60.19	2822500
2005-06-30	60.21	60.35	59.68	59.75	2670400
2005-07-01	60.01	60.24	59.61	59.85	2232600
2005-07-05	59.86	61.07	59.77	61.05	3057400
2005-07-06	60.85	61.05	60.37	60.38	2548600
2005-07-07	59.75	60.48	59.50	60.40	1792300
2005-07-08	60.25	60.65	59.90	60.17	2351600
2005-07-11	60.50	61.04	60.42	60.63	1770700
2005-07-12	60.80	61.46	60.50	61.36	2284900
2005-07-13	61.13	61.43	60.85	61.02	2454400
2005-07-14	61.03	61.75	61.02	61.65	2017200
2005-07-15	61.75	62.34	61.51	62.26	2734500
2005-07-18	62.11	62.29	61.87	61.94	1942200
2005-07-19	62.33	62.55	62.02	62.33	2488000
2005-07-20	62.12	62.38	61.80	62.00	2491000
2005-07-21	62.95	63.22	61.14	61.20	4160000
2005-07-22	61.20	61.53	60.60	61.07	3764200
2005-07-25	61.15	61.59	61.11	61.26	1907100
2005-07-26	61.45	62.01	61.27	61.93	1680800
2005-07-27	61.95	62.10	61.70	61.90	1704400
2005-07-28	61.90	62.21	61.83	61.86	1462700
2005-07-29	61.81	62.14	61.24	61.26	2017100
2005-08-01	61.48	61.59	60.40	60.80	2146300
2005-08-02	60.79	61.53	60.66	61.35	1842800
2005-08-03	61.08	61.45	60.66	60.81	2227300
2005-08-04	60.75	60.75	60.25	60.25	1583200
2005-08-05	60.10	60.27	59.08	59.08	2573600
2005-08-08	59.06	59.43	58.83	58.94	1990200
2005-08-09	59.00	59.08	58.60	58.78	3130700
2005-08-10	58.28	58.76	57.98	58.04	3970900
2005-08-11	57.85	58.31	57.67	58.22	3062600
2005-08-12	58.36	58.70	57.84	58.08	1768000
2005-08-15	58.05	59.04	58.05	58.61	2039100
2005-08-16	58.47	58.76	57.78	57.78	2689100
2005-08-17	57.75	58.58	57.40	58.34	2456200
2005-08-18	58.28	58.70	58.01	58.37	2102600
2005-08-19	58.50	58.84	58.41	58.48	1831800
2005-08-22	58.71	59.30	58.45	58.86	2611200
2005-08-23	58.75	59.22	58.75	58.91	3366000
2005-08-24	58.80	58.90	58.09	58.14	2529300
2005-08-25	58.20	58.98	58.20	58.71	1663600
2005-08-26	58.71	58.71	58.03	58.27	1621700
2005-08-29	56.50	57.50	56.42	57.18	5158800
2005-08-30	56.90	56.95	56.30	56.64	3205700
2005-08-31	56.10	56.28	54.23	56.21	11871200
2005-09-01	56.09	56.16	54.92	55.79	5088200
2005-09-02	55.57	56.08	55.16	55.53	3566300
2005-09-06	55.55	56.20	55.55	55.90	3344300
2005-09-07	55.90	56.36	55.80	56.19	3918700
2005-09-08	55.45	55.98	54.50	54.58	5627000
2005-09-09	54.60	54.83	53.69	54.26	7420200
2005-09-12	53.98	54.40	53.60	54.08	4462800
2005-09-13	53.83	54.13	52.93	53.42	4820500
2005-09-14	53.62	53.94	53.21	53.53	4051000
2005-09-15	53.60	54.27	53.44	54.24	3389300
2005-09-16	54.24	55.25	54.24	55.13	5172400
2005-09-19	54.85	54.99	53.31	53.42	6879600
2005-09-20	53.40	53.96	52.92	53.11	3796300
2005-09-21	52.80	53.00	51.27	51.83	7144600
2005-09-22	51.00	52.49	49.90	51.94	13169500
2005-09-23	52.35	54.68	52.25	54.53	8912200
2005-09-26	54.85	55.25	53.66	54.07	6298000
2005-09-27	53.87	54.91	53.83	54.55	4355000
2005-09-28	54.63	55.38	54.60	55.10	4344300
2005-09-29	55.11	55.81	54.70	55.76	2867300
2005-09-30	55.58	55.60	54.72	55.29	3706300
2005-10-03	55.30	55.44	54.79	54.88	2322600
2005-10-04	55.13	55.31	54.39	54.63	2686300
2005-10-05	55.23	55.23	53.85	53.90	2426600
2005-10-06	53.97	54.17	53.57	53.83	2342100
2005-10-07	54.04	54.29	53.63	54.10	2289800
2005-10-10	54.10	54.45	53.66	53.85	1856200
2005-10-11	53.70	54.08	53.60	53.78	2196200
2005-10-12	53.60	54.40	53.23	53.50	2529000
2005-10-13	53.21	53.92	53.20	53.82	2431800
2005-10-14	53.82	54.36	53.47	54.14	2743500
2005-10-17	54.00	54.12	53.51	54.11	2412000
2005-10-18	53.78	53.82	53.18	53.38	3093100
2005-10-19	52.95	54.43	52.27	54.40	3987900
2005-10-20	53.80	54.31	52.68	53.02	6094400
2005-10-21	53.20	54.16	52.80	53.20	4718100
2005-10-24	53.35	53.70	52.54	52.75	5113200
2005-10-25	52.77	52.79	51.61	51.91	4297300
2005-10-26	51.91	52.75	51.77	52.25	3322300
2005-10-27	52.25	52.68	52.02	52.07	2430900
2005-10-28	52.10	52.73	52.04	52.69	2620300
2005-10-31	52.78	53.19	52.71	52.79	3671100
2005-11-01	52.82	54.00	52.60	53.64	4079000
2005-11-02	53.75	55.17	53.67	55.14	5492600
2005-11-03	55.78	55.90	54.98	55.14	4246700
2005-11-04	55.27	55.49	54.57	55.15	2555500
2005-11-07	55.55	55.84	55.17	55.72	3052600
2005-11-08	55.73	55.80	55.38	55.60	2359100
2005-11-09	55.54	55.99	55.50	55.84	2241500
2005-11-10	55.55	57.00	55.55	57.00	3727000
2005-11-11	57.00	57.17	56.45	56.87	2536100
2005-11-14	56.50	57.60	56.37	57.36	2644900
2005-11-15	57.05	57.17	56.25	56.36	3505500
2005-11-16	56.61	56.74	56.17	56.46	2034300
2005-11-17	56.77	56.94	56.19	56.76	1973100
2005-11-18	57.40	57.45	56.65	57.35	3451600
2005-11-21	57.55	57.74	56.62	56.81	2292000
2005-11-22	56.92	57.35	56.53	57.12	2050900
2005-11-23	57.16	57.91	56.83	57.41	1888800
2005-11-25	57.68	57.68	57.11	57.48	774500
2005-11-28	57.26	57.45	56.76	56.79	2089800
2005-11-29	56.98	57.38	56.72	57.06	1749200
2005-11-30	57.24	57.40	55.94	56.10	3348400
2005-12-01	56.20	56.70	55.89	56.27	2889100
2005-12-02	56.00	56.25	55.23	55.84	3039200
2005-12-05	55.87	55.91	54.95	55.19	2940900
2005-12-06	55.26	55.84	55.11	55.17	1852500
2005-12-07	55.07	55.46	54.95	55.13	2245300
2005-12-08	55.05	55.60	54.82	55.22	1732800
2005-12-09	55.15	55.69	54.87	55.28	1259400
2005-12-12	55.26	55.47	54.42	54.79	2230900
2005-12-13	54.67	55.31	54.60	55.01	2421300
2005-12-14	55.30	55.67	55.20	55.31	2274300
2005-12-15	55.25	55.38	54.63	54.76	2308800
2005-12-16	54.78	55.00	54.07	54.29	3470800
2005-12-19	54.08	54.85	53.91	54.16	3007600
2005-12-20	53.95	54.75	53.93	54.45	1917400
2005-12-21	54.75	55.06	54.50	54.64	1846200
2005-12-22	54.45	55.01	54.45	54.93	1813700
2005-12-23	54.93	54.99	54.59	54.76	1377900
2005-12-27	54.80	55.13	54.47	54.55	1552000
2005-12-28	54.95	55.01	54.49	54.49	1230100
2005-12-29	54.47	54.73	54.23	54.30	1812800
2005-12-30	54.20	54.31	53.82	54.07	1533900
2006-01-03	54.39	54.85	53.75	54.73	3192200
2006-01-04	54.88	55.20	54.60	54.67	2546000
2006-01-05	54.60	54.90	54.47	54.82	2586400
2006-01-06	54.95	55.05	54.41	54.84	2277200
2006-01-09	54.94	54.94	54.41	54.65	2172800
2006-01-10	54.65	55.99	54.59	55.74	5867600
2006-01-11	55.55	56.09	55.39	55.55	3210300
2006-01-12	55.54	55.57	54.76	54.80	2746500
2006-01-13	54.80	55.00	54.15	54.68	2043500
2006-01-17	54.41	54.45	53.89	54.38	2697700
2006-01-18	53.80	54.09	53.17	53.48	3450100
2006-01-19	53.60	53.71	52.75	52.86	3113600
2006-01-20	52.70	52.79	52.09	52.21	2817100
2006-01-23	52.36	52.68	52.26	52.35	1734400
2006-01-24	52.22	52.41	50.98	51.28	4599300
2006-01-25	51.55	51.79	50.22	50.56	4794100
2006-01-26	51.34	53.40	51.04	52.50	5578000
2006-01-27	52.49	52.76	51.93	52.03	2962900
2006-01-30	52.00	52.36	51.40	52.19	2920400
2006-01-31	52.06	52.16	51.78	52.05	5509700
2006-02-01	52.00	53.24	52.00	52.10	6374200
2006-02-02	52.22	52.54	51.82	52.10	4595900
2006-02-03	52.05	52.59	51.66	52.01	3315000
2006-02-06	52.12	52.79	52.05	52.64	3408400
2006-02-07	52.23	52.43	52.02	52.07	1879600
2006-02-08	52.28	52.28	51.75	52.14	2771600
2006-02-09	52.12	52.98	52.01	52.59	2741600
2006-02-10	52.46	53.10	52.46	52.92	1758300
2006-02-13	52.95	53.21	52.31	52.64	1250400
2006-02-14	52.64	54.17	52.64	53.65	4024400
2006-02-15	53.55	53.94	53.42	53.91	2681500
2006-02-16	53.81	54.16	53.37	54.16	4842600
2006-02-17	54.04	54.39	53.90	54.30	2223400
2006-02-21	54.00	54.08	53.60	53.81	3934300
2006-02-22	54.10	54.83	54.10	54.70	3481100
2006-02-23	54.79	54.79	54.25	54.49	2962800
2006-02-24	54.35	54.98	54.10	54.90	3189400
2006-02-27	54.97	55.24	54.70	54.95	2215700
2006-02-28	54.60	54.98	54.31	54.78	2812800
2006-03-01	54.65	54.96	54.36	54.75	3276300
2006-03-02	54.51	54.90	53.90	54.65	5252700
2006-03-03	54.50	54.78	54.26	54.54	3338100
2006-03-06	54.48	54.80	54.16	54.25	1718900
2006-03-07	54.20	54.38	53.93	54.25	1778900
2006-03-08	54.35	54.49	53.68	54.35	2982800
2006-03-09	54.25	54.69	54.25	54.39	2310300
2006-03-10	54.09	54.71	54.00	54.56	2569600
2006-03-13	54.50	54.98	54.39	54.55	2245100
2006-03-14	54.53	55.00	54.46	54.78	2715500
2006-03-15	54.73	54.93	54.40	54.85	2456000
2006-03-16	55.02	55.15	54.29	54.46	3671700
2006-03-17	54.25	54.90	54.14	54.82	4192000
2006-03-20	54.95	55.07	54.23	54.55	2992900
2006-03-21	54.16	54.36	53.09	53.60	3785200
2006-03-22	52.80	53.69	52.80	53.58	2338300
2006-03-23	53.37	53.75	53.18	53.41	2691700
2006-03-24	53.21	53.57	52.70	53.23	1895600
2006-03-27	53.14	53.15	52.35	52.53	3237500
2006-03-28	52.41	52.46	51.79	52.05	3433800
2006-03-29	52.12	52.73	51.69	52.40	3974900
2006-03-30	52.30	52.51	52.05	52.14	3836800
2006-03-31	52.38	52.38	51.85	52.11	2975300
2006-04-03	52.30	52.71	52.01	52.37	2509900
2006-04-04	52.46	52.57	52.03	52.27	2170200
2006-04-05	52.40	52.68	51.85	51.99	2756600
2006-04-06	51.80	51.98	51.61	51.80	2429100
2006-04-07	51.78	52.14	51.13	51.22	2225200
2006-04-10	51.08	51.32	50.96	51.09	1867900
2006-04-11	51.09	51.16	50.36	50.50	4714800
2006-04-12	50.80	51.05	50.40	50.56	4859800
2006-04-13	50.56	50.70	50.38	50.60	2739500
2006-04-17	50.55	50.88	50.30	50.42	1991800
2006-04-18	50.63	52.09	50.57	51.95	5432400
2006-04-19	53.85	55.10	53.75	54.82	9789700
2006-04-20	55.35	55.63	55.05	55.43	5907100
2006-04-21	55.74	56.00	55.48	55.65	3748300
2006-04-24	55.65	55.91	55.10	55.65	3062400
2006-04-25	55.56	56.10	55.30	55.63	2105700
2006-04-26	55.87	56.00	55.53	55.82	2052300
2006-04-27	55.83	56.32	55.56	55.95	2337100
2006-04-28	56.15	56.55	55.85	56.49	3125200
2006-05-01	56.60	56.86	56.21	56.43	3034100
2006-05-02	56.65	56.95	56.45	56.79	2752100
2006-05-03	56.58	57.00	56.19	56.72	2093100
2006-05-04	56.85	57.00	56.71	56.88	1859300
2006-05-05	57.00	57.12	56.72	56.87	2437000
2006-05-08	56.75	57.69	56.64	57.61	2477600
2006-05-09	57.60	57.65	57.01	57.34	2438600
2006-05-10	57.00	57.47	56.92	57.33	1867100
2006-05-11	57.22	57.46	57.09	57.31	2812800
2006-05-12	57.17	57.25	56.23	56.38	2343200
2006-05-15	56.11	57.21	56.02	57.10	2146900
2006-05-16	57.00	57.44	56.73	57.34	1813200
2006-05-17	56.69	57.14	55.74	56.18	2517000
2006-05-18	56.17	56.95	56.00	56.61	3781700
2006-05-19	56.86	56.92	56.20	56.39	2897200
2006-05-22	56.22	56.66	55.87	56.18	2202700
2006-05-23	56.10	56.35	55.40	55.52	3019000
2006-05-24	55.25	55.89	54.99	55.36	2967600
2006-05-25	55.79	55.79	54.88	55.63	2338300
2006-05-26	55.53	55.65	54.73	55.01	1749400
2006-05-30	54.83	55.02	54.37	54.64	1943300
2006-05-31	54.82	55.15	54.47	55.01	2689400
2006-06-01	54.94	55.48	54.91	55.25	2650500
2006-06-02	55.19	55.34	54.81	55.11	2074700
2006-06-05	55.02	55.22	54.24	54.24	2017700
2006-06-06	54.22	54.49	53.51	54.21	2519100
2006-06-07	54.11	54.85	54.01	54.36	1739800
2006-06-08	54.20	54.82	53.85	54.65	2664500
2006-06-09	54.59	54.86	54.00	54.36	2016000
2006-06-12	54.46	54.46	53.50	53.60	1810800
2006-06-13	53.50	53.60	52.71	52.83	4060600
2006-06-14	52.72	53.36	52.50	53.35	2641500
2006-06-15	53.32	53.97	53.32	53.90	2377300
2006-06-16	53.77	54.13	53.44	53.51	2871000
2006-06-19	53.77	53.93	52.96	53.30	1823800
2006-06-20	53.50	53.82	53.14	53.14	2023800
2006-06-21	52.95	53.89	52.95	53.37	1910000
2006-06-22	53.18	53.67	52.87	53.04	1975500
2006-06-23	53.03	53.30	52.80	52.91	1862200
2006-06-26	53.00	53.68	52.93	53.61	1774700
2006-06-27	53.65	53.97	53.44	53.70	2220800
2006-06-28	53.85	54.13	53.63	53.95	2786000
2006-06-29	54.40	54.72	54.12	54.67	2552200
2006-06-30	54.73	54.93	54.42	54.73	3030500
2006-07-03	54.97	55.11	54.52	55.03	1185900
2006-07-05	54.70	54.95	54.16	54.80	1973200
2006-07-06	54.77	54.97	54.55	54.82	1793800
2006-07-07	54.70	55.49	54.46	55.03	1896500
2006-07-10	55.10	55.88	55.10	55.49	1700900
2006-07-11	55.30	55.67	54.95	55.58	1256700
2006-07-12	55.52	55.68	55.05	55.17	1220700
2006-07-13	54.82	55.20	54.82	54.89	1998300
2006-07-14	54.66	54.87	54.38	54.73	2049400
2006-07-17	54.73	55.36	54.68	55.07	1812500
2006-07-18	55.16	55.49	55.06	55.43	2051400
2006-07-19	55.65	56.16	55.55	56.15	3941100
2006-07-20	57.30	57.86	57.01	57.17	7187100
2006-07-21	57.30	57.30	56.11	56.65	3781700
2006-07-24	56.65	57.40	56.65	57.20	2090800
2006-07-25	57.25	57.70	56.93	57.49	1812800
2006-07-26	57.39	57.64	57.19	57.36	1792300
2006-07-27	57.58	57.74	56.81	56.90	2383800
2006-07-28	57.24	57.39	56.90	57.02	2450900
2006-07-31	56.95	57.18	56.58	56.82	2129900
2006-08-01	55.40	56.43	55.34	55.75	4068400
2006-08-02	55.45	55.70	55.12	55.38	3179800
2006-08-03	54.80	55.70	54.80	55.64	2446300
2006-08-04	56.00	56.27	55.49	55.63	2239400
2006-08-07	55.68	56.10	55.45	55.88	2271200
2006-08-08	56.10	56.30	55.20	55.85	2365600
2006-08-09	56.04	56.25	55.07	55.22	2163500
2006-08-10	55.05	55.90	54.92	55.65	2348700
2006-08-11	55.47	55.83	55.42	55.66	1001700
2006-08-14	56.12	56.76	56.04	56.42	2116700
2006-08-15	56.98	57.53	56.76	57.36	2783200
2006-08-16	57.68	57.74	56.95	57.33	2220100
2006-08-17	57.11	57.89	56.94	57.72	2675200
2006-08-18	57.78	58.12	57.48	57.92	2214400
2006-08-21	57.81	58.42	57.73	58.26	1830500
2006-08-22	58.30	58.35	57.74	57.74	2375500
2006-08-23	57.83	57.88	57.10	57.54	2136300
2006-08-24	57.80	57.89	57.22	57.41	1193100
2006-08-25	57.14	57.16	56.52	57.00	2158300
2006-08-28	56.80	57.68	56.75	57.43	1685800
2006-08-29	57.08	57.59	56.79	57.47	2061300
2006-08-30	57.83	58.00	57.57	57.64	1624400
2006-08-31	57.56	57.99	57.32	57.94	1935700
2006-09-01	58.01	58.52	57.91	58.37	2499500
2006-09-05	58.63	58.89	58.27	58.32	1514900
2006-09-06	57.77	58.47	57.73	58.01	1586300
2006-09-07	57.78	58.15	57.70	57.85	1054500
2006-09-08	58.10	59.10	57.87	59.06	2242700
2006-09-11	59.00	59.38	58.89	59.35	1701100
2006-09-12	59.49	59.91	59.31	59.66	1799300
2006-09-13	59.70	59.98	59.36	59.86	1671900
2006-09-14	59.88	60.00	59.55	59.99	1457900
2006-09-15	60.00	60.49	59.83	60.12	2611200
2006-09-18	59.49	60.81	59.35	60.63	3441000
2006-09-19	60.85	60.85	59.82	60.01	3419900
2006-09-20	60.20	60.90	59.90	60.82	2010900
2006-09-21	60.71	60.90	60.51	60.65	2411600
2006-09-22	60.87	60.89	60.52	60.67	1389200
2006-09-25	60.80	62.05	60.73	61.81	3427700
2006-09-26	62.00	62.61	61.92	62.47	3306700
2006-09-27	62.50	62.64	61.92	62.05	3362700
2006-09-28	62.23	62.94	62.23	62.84	1810800
2006-09-29	62.75	62.94	62.29	62.73	2232200
2006-10-02	62.60	62.77	62.07	62.67	1792700
2006-10-03	62.76	63.98	62.73	63.88	3324400
2006-10-04	63.98	64.24	63.74	64.14	3481400
2006-10-05	63.91	64.50	63.85	63.98	2287200
2006-10-06	62.98	63.45	62.65	63.15	3105900
2006-10-09	62.96	63.10	62.63	63.06	1925000
2006-10-10	62.80	62.90	62.21	62.43	3273800
2006-10-11	62.20	62.51	62.19	62.32	2645500
2006-10-12	62.41	62.75	62.25	62.70	4083600
2006-10-13	62.87	63.14	62.51	62.93	1462100
2006-10-16	63.08	63.43	63.00	63.26	2558200
2006-10-17	62.96	63.69	62.93	63.49	2024700
2006-10-18	63.75	64.07	63.09	63.30	3343600
2006-10-19	62.75	62.77	61.14	61.64	6035200
2006-10-20	61.77	61.78	61.10	61.23	3789300
2006-10-23	61.20	61.40	61.09	61.35	3035100
2006-10-24	61.16	61.88	61.10	61.74	2504400
2006-10-25	61.80	62.08	61.43	61.71	2471100
2006-10-26	61.81	62.02	61.52	61.96	1909200
2006-10-27	61.97	62.07	61.51	61.74	3537700
2006-10-30	61.55	61.89	61.46	61.60	1410600
2006-10-31	61.82	61.87	61.11	61.36	2467800
2006-11-01	61.70	61.83	60.95	61.04	2398600
2006-11-02	60.80	61.40	60.66	61.15	2700300
2006-11-03	61.46	61.60	60.89	61.48	1980500
2006-11-06	61.66	62.42	61.62	62.26	2470200
2006-11-07	62.19	62.84	62.09	62.61	1956600
2006-11-08	62.51	62.88	62.23	62.59	1577800
2006-11-09	62.56	62.75	62.40	62.49	1719300
2006-11-10	62.86	63.21	62.60	63.06	2091800
2006-11-13	62.93	63.53	62.89	63.02	1961100
2006-11-14	62.94	63.63	62.61	63.41	2095900
2006-11-15	63.24	64.00	63.24	63.89	2800600
2006-11-16	63.99	64.47	63.21	64.28	1626400
2006-11-17	63.98	64.48	63.90	64.48	1883400
2006-11-20	64.08	64.85	64.08	64.71	2254700
2006-11-21	64.60	64.85	64.33	64.75	2133400
2006-11-22	64.74	65.00	64.50	64.77	1951700
2006-11-24	64.54	65.00	64.50	64.91	639000
2006-11-27	64.69	64.71	64.35	64.54	3244400
2006-11-28	64.30	64.34	63.53	63.67	3654200
2006-11-29	63.48	63.84	62.90	63.27	3690700
2006-11-30	63.27	63.71	63.02	63.48	2451300
2006-12-01	63.80	63.92	62.67	63.29	2086400
2006-12-04	63.50	63.74	63.37	63.63	1804300
2006-12-05	63.60	64.14	63.50	64.00	1664600
2006-12-06	64.15	64.50	63.99	64.21	1426600
2006-12-07	64.21	64.40	63.50	63.66	2433800
2006-12-08	63.79	64.17	63.48	63.82	1293800
2006-12-11	63.77	64.31	63.77	64.20	1944500
2006-12-12	64.41	64.99	64.38	64.95	2550900
2006-12-13	64.98	64.99	64.45	64.53	1406600
2006-12-14	64.67	65.00	64.38	64.88	1328500
2006-12-15	64.83	65.46	64.77	65.21	3188000
2006-12-18	65.12	65.72	65.12	65.52	1665100
2006-12-19	65.28	65.87	65.22	65.76	1472300
2006-12-20	65.76	66.06	65.71	65.86	1560900
2006-12-21	65.89	66.00	65.05	65.30	2045400
2006-12-22	65.30	65.45	64.90	65.37	1112500
2006-12-26	65.25	65.76	65.10	65.69	835000
2006-12-27	65.88	66.05	65.83	65.92	1292600
2006-12-28	65.78	66.14	65.61	65.92	961200
2006-12-29	65.75	65.85	64.90	65.11	1554400
2007-01-03	65.14	65.85	65.00	65.28	2695100
2007-01-04	65.35	65.44	64.91	65.36	2287400
2007-01-05	65.29	65.40	64.92	65.18	2217800
2007-01-08	64.40	65.37	64.00	65.27	2781500
2007-01-09	65.31	65.64	64.69	64.93	2417000
2007-01-10	64.70	64.90	64.52	64.76	1627400
2007-01-11	64.95	65.00	63.74	64.11	4773000
2007-01-12	63.80	64.98	63.72	64.60	3511600
2007-01-16	64.91	64.99	64.40	64.45	2153800
2007-01-17	64.54	64.81	64.34	64.50	2131600
2007-01-18	64.65	64.80	64.17	64.27	2809600
2007-01-19	64.02	64.16	63.35	63.73	3909500
2007-01-22	63.53	63.78	62.71	63.06	4859500
2007-01-23	63.00	63.75	62.84	63.36	2890400
2007-01-24	63.29	63.95	63.26	63.71	2388200
2007-01-25	63.58	63.92	62.94	63.12	2625300
2007-01-26	63.35	63.63	62.89	63.47	2482000
2007-01-29	63.66	64.08	63.27	63.53	2308000
2007-01-30	63.60	64.12	63.60	64.00	3052600
2007-01-31	61.56	61.94	60.05	60.16	12317400
2007-02-01	60.25	61.26	59.52	61.00	5705700
2007-02-02	60.95	61.21	60.55	61.19	3244900
2007-02-05	60.97	61.21	60.70	61.18	3313300
2007-02-06	61.40	61.90	61.28	61.67	2867500
2007-02-07	61.66	61.90	61.54	61.54	2226600
2007-02-08	61.50	61.76	61.33	61.53	2762200
2007-02-09	61.70	61.72	60.72	61.08	2535500
2007-02-12	61.25	61.40	60.89	60.90	2353477
2007-02-13	60.91	61.40	60.90	61.20	3545570
2007-02-14	61.40	62.15	61.27	61.88	3549412
2007-02-15	61.71	62.40	61.71	62.27	3394500
2007-02-16	61.94	62.44	61.87	62.18	2651300
2007-02-20	62.15	62.24	61.78	62.24	1842600
2007-02-21	61.90	62.14	61.75	61.83	2989400
2007-02-22	61.77	62.40	61.70	62.01	1856800
2007-02-23	61.62	61.90	61.04	61.28	3059100
2007-02-26	61.58	61.77	61.33	61.44	1829678
2007-02-27	60.97	61.27	59.78	60.19	3282100
2007-02-28	60.12	60.53	59.70	60.11	4356800
2007-03-01	59.05	60.10	59.04	59.93	5046108
2007-03-02	59.51	59.89	59.35	59.60	2987700
2007-03-05	59.25	59.54	59.02	59.10	3083400
2007-03-06	59.25	59.77	58.75	59.63	3102000
2007-03-07	59.15	59.24	58.85	58.93	3440400
2007-03-08	59.10	59.72	59.00	59.59	4098204
2007-03-09	59.99	60.19	59.88	60.10	2701189
2007-03-12	60.03	60.34	59.93	60.13	1985800
2007-03-13	59.87	60.16	59.07	59.13	3050432
2007-03-14	59.18	59.44	58.28	59.30	3217288
2007-03-15	59.30	60.33	59.30	59.64	3234400
2007-03-16	59.88	60.16	59.61	59.70	4117900
2007-03-19	59.81	60.47	59.81	60.19	1956559
2007-03-20	60.20	60.78	60.17	60.60	2710300
2007-03-21	60.49	61.07	60.10	60.84	3613700
2007-03-22	60.77	61.22	60.71	60.84	2265300
2007-03-23	60.90	61.31	60.75	60.78	2469800
2007-03-26	60.79	61.00	60.20	60.77	1985300
2007-03-27	60.67	60.89	60.35	60.42	2120000
2007-03-28	60.42	60.47	59.74	59.86	2698909
2007-03-29	60.12	60.40	59.77	60.16	1762200
2007-03-30	60.35	60.61	59.62	60.06	1998500
2007-04-02	60.20	60.21	59.50	59.58	2543200
2007-04-03	59.62	59.80	59.46	59.61	2545419
2007-04-04	59.80	60.01	59.50	60.00	2705655
2007-04-05	59.80	60.42	59.75	60.32	1964800
2007-04-09	60.45	60.45	60.10	60.36	1533200
2007-04-10	60.13	60.68	60.04	60.67	1708594
2007-04-11	60.68	61.36	60.67	60.89	3079700
2007-04-12	60.97	61.01	60.44	60.99	1930650
2007-04-13	61.20	61.95	61.00	61.33	3166200
2007-04-16	61.38	62.15	61.33	61.57	3018784
2007-04-17	61.54	61.59	60.97	61.30	2950400
2007-04-18	61.22	61.80	61.22	61.27	4131156
2007-04-19	60.50	61.56	60.50	61.13	4927724
2007-04-20	61.68	62.61	61.50	62.49	6282515
2007-04-23	62.65	62.78	62.07	62.13	2668500
2007-04-24	62.04	62.43	61.81	62.16	3351500
2007-04-25	62.70	63.50	62.40	63.28	3915318
2007-04-26	63.09	63.48	63.05	63.31	3497500
2007-04-27	63.12	63.30	62.62	62.63	3362432
2007-04-30	62.84	62.84	62.14	62.32	3691071
2007-05-01	62.69	62.70	61.93	62.14	2691770
2007-05-02	62.46	63.07	62.30	62.85	3190300
2007-05-03	63.02	63.18	62.71	63.02	2147787
2007-05-04	63.29	63.32	62.52	62.84	2400510
2007-05-07	62.99	63.39	62.91	63.34	1431900
2007-05-08	63.06	63.39	63.01	63.28	1477800
2007-05-09	62.95	63.47	62.85	63.47	2407242
2007-05-10	63.36	63.50	63.17	63.20	2496700
2007-05-11	63.41	63.73	63.24	63.45	2697900
2007-05-14	63.60	63.70	62.71	62.86	3809740
2007-05-15	63.00	63.20	62.58	62.66	2956400
2007-05-16	62.91	63.07	62.56	62.72	2869300
2007-05-17	62.55	62.82	62.44	62.49	1702800
2007-05-18	62.45	62.79	62.30	62.75	2798748
2007-05-21	62.99	63.00	62.60	62.61	2645800
2007-05-22	62.60	62.60	61.60	61.92	3771780
2007-05-23	61.94	62.46	61.85	62.17	4316881
2007-05-24	61.92	62.46	61.41	61.51	3569700
2007-05-25	61.58	61.77	61.22	61.40	2638431
2007-05-29	61.66	61.72	61.42	61.60	2241802
2007-05-30	61.11	61.70	61.03	61.69	2790819
2007-05-31	61.72	62.00	61.29	61.50	3944599
2007-06-01	61.53	61.63	61.26	61.58	3768800
2007-06-04	61.25	61.70	61.25	61.68	2565700
2007-06-05	61.58	61.70	61.25	61.34	3409800
2007-06-06	61.30	61.40	61.20	61.23	2261900
2007-06-07	61.05	61.60	60.47	60.55	4188059
2007-06-08	60.60	60.96	60.29	60.85	3270000
2007-06-11	60.63	61.38	60.50	61.13	3072377
2007-06-12	61.05	61.42	60.62	60.65	3509140
2007-06-13	60.84	61.53	60.71	61.49	2743700
2007-06-14	61.50	61.81	61.39	61.52	2127945
2007-06-15	61.67	61.89	61.35	61.38	3887300
2007-06-18	61.57	62.00	61.50	61.62	2271443
2007-06-19	61.59	62.33	61.57	62.17	3403945
2007-06-20	62.17	62.82	61.04	61.13	3464706
2007-06-21	60.94	61.82	60.80	61.59	3187832
2007-06-22	61.35	61.48	60.94	61.18	4254954
2007-06-25	61.38	61.89	60.86	61.12	3006055
2007-06-26	61.15	61.44	60.85	60.97	4082700
2007-06-27	60.55	60.85	60.22	60.59	3152570
2007-06-28	60.65	61.81	60.29	61.40	4839200
2007-06-29	61.60	62.09	61.19	61.51	3126000
2007-07-02	61.85	62.15	61.60	61.74	3166564
2007-07-03	62.00	62.45	61.95	62.09	1882400
2007-07-05	62.20	62.31	61.56	61.82	2481700
2007-07-06	61.68	61.89	61.44	61.79	1784800
2007-07-09	61.79	62.13	61.60	61.66	2653100
2007-07-10	61.31	61.58	60.90	60.93	3524977
2007-07-11	60.95	61.19	60.62	60.95	2648600
2007-07-12	60.99	61.82	60.79	61.43	3261237
2007-07-13	60.51	61.22	60.34	61.05	3212929
2007-07-16	60.83	61.05	60.65	60.76	2044200
2007-07-17	60.54	60.61	60.07	60.42	3066100
2007-07-18	60.14	60.76	59.89	60.56	4195600
2007-07-19	60.40	60.49	59.00	59.11	7245100
2007-07-20	59.11	59.11	57.25	57.37	9470815
2007-07-23	57.82	58.05	57.45	57.53	4727700
2007-07-24	57.35	57.40	55.46	55.80	6896579
2007-07-25	56.35	56.49	55.53	56.00	7075654
2007-07-26	55.70	56.05	54.65	55.09	9875905
2007-07-27	55.25	55.29	53.19	53.50	9431900
2007-07-30	53.65	54.71	53.28	54.38	7187400
2007-07-31	55.01	55.64	53.07	53.15	8471000
2007-08-01	53.00	53.70	51.15	53.53	8184832
2007-08-02	54.50	55.37	53.22	53.78	6924100
2007-08-03	53.65	53.75	51.60	51.61	6804300
2007-08-06	51.71	54.27	50.95	54.27	7643200
2007-08-07	53.89	54.88	53.40	54.27	5484700
2007-08-08	54.41	54.78	53.31	54.13	5672100
2007-08-09	52.80	54.01	51.16	51.17	6219000
2007-08-10	51.18	52.71	50.25	52.09	7081400
2007-08-13	52.46	53.30	52.14	52.30	4870200
2007-08-14	52.43	53.65	51.96	52.37	4435700
2007-08-15	52.54	54.05	52.42	52.68	5157479
2007-08-16	51.85	55.45	51.85	54.87	5999700
2007-08-17	56.57	57.75	54.97	56.41	6666000
2007-08-20	56.41	56.51	54.62	55.34	3512700
2007-08-21	54.97	55.85	54.75	55.10	2404000
2007-08-22	55.86	56.75	55.41	56.44	3637300
2007-08-23	56.62	56.91	55.74	55.99	2722400
2007-08-24	56.23	56.92	55.96	56.86	2466800
2007-08-27	56.64	56.85	56.28	56.28	1956500
2007-08-28	55.94	56.04	54.58	54.71	4348800
2007-08-29	54.70	54.94	53.92	54.93	3172600
2007-08-30	54.29	54.70	54.02	54.23	3589000
2007-08-31	54.84	55.07	54.25	54.75	3631100
2007-09-04	54.75	55.60	54.42	55.31	2860100
2007-09-05	54.97	55.08	54.55	54.79	2780700
2007-09-06	54.62	55.19	54.03	54.60	3199400
2007-09-07	54.15	54.45	53.40	53.90	4026600
2007-09-10	54.06	54.28	53.18	53.41	3268100
2007-09-11	53.73	54.35	53.69	54.09	3198300
2007-09-12	53.87	54.86	53.87	54.47	4064300
2007-09-13	54.82	55.00	54.35	54.81	2306200
2007-09-14	54.59	54.85	54.38	54.76	1991100
2007-09-17	54.68	54.74	54.09	54.61	2850200
2007-09-18	54.98	56.13	54.72	55.92	4415400
2007-09-19	56.47	56.78	56.11	56.39	4053295
2007-09-20	56.38	56.79	55.85	55.88	5625925
2007-09-21	55.97	56.44	55.54	55.88	6758100
2007-09-24	55.88	56.02	55.18	55.40	3106600
2007-09-25	55.20	55.57	55.01	55.36	2971552
2007-09-26	55.65	56.23	55.42	55.70	2892100
2007-09-27	55.81	56.48	55.73	56.34	2307000
2007-09-28	56.27	57.59	56.15	57.19	4976800
2007-10-01	57.39	58.53	57.38	58.35	4112200
2007-10-02	58.58	59.10	58.14	58.30	2577100
2007-10-03	58.15	58.67	58.00	58.26	2041900
2007-10-04	58.54	58.83	58.36	58.45	1796800
2007-10-05	58.88	59.23	58.65	58.84	2333600
2007-10-08	58.40	58.75	58.19	58.42	2000166
2007-10-09	58.69	58.87	58.30	58.83	2579900
2007-10-10	58.65	59.00	58.33	58.52	2179500
2007-10-11	58.71	58.95	58.10	58.31	2306500
2007-10-12	58.40	59.10	58.32	58.81	2201913
2007-10-15	58.95	59.22	58.15	58.57	3099500
2007-10-16	58.31	58.32	57.37	57.52	3315500
2007-10-17	58.04	58.07	56.81	57.58	3439600
2007-10-18	56.26	56.55	54.81	55.55	8421000
2007-10-19	55.09	55.17	54.03	54.49	8695209
2007-10-22	54.11	54.96	53.74	54.45	3871900
2007-10-23	54.64	54.70	53.07	53.36	5353200
2007-10-24	53.26	53.27	51.30	53.01	6385400
2007-10-25	53.10	53.40	51.83	52.35	4534741
2007-10-26	52.95	53.40	51.99	52.43	4431300
2007-10-29	52.50	52.73	51.94	52.08	3955600
2007-10-30	51.80	52.49	51.67	51.68	3840400
2007-10-31	51.78	52.90	51.70	52.40	6453100
2007-11-01	51.89	52.00	51.31	51.48	4969600
2007-11-02	51.52	51.65	50.22	51.25	8115800
2007-11-05	50.27	51.55	50.27	50.73	5133600
2007-11-06	50.77	51.32	50.38	51.28	3743950
2007-11-07	52.00	52.00	50.75	50.83	5956300
2007-11-08	51.08	52.55	50.99	52.49	6703247
2007-11-09	51.90	54.04	51.56	53.13	4757293
2007-11-12	52.85	54.47	52.85	53.18	3326612
2007-11-13	53.73	54.73	53.42	54.66	3157605
2007-11-14	54.98	55.25	53.84	53.96	3670118
2007-11-15	53.95	54.60	52.91	53.21	5241190
2007-11-16	54.00	54.63	52.05	52.64	5889400
2007-11-19	52.41	52.41	51.03	51.20	5542873
2007-11-20	51.41	51.84	50.35	50.84	7168428
2007-11-21	50.32	50.40	48.90	49.22	6956097
2007-11-23	49.52	50.43	49.25	50.09	2350606
2007-11-26	50.10	50.34	49.29	49.40	6170029
2007-11-27	49.76	51.32	49.40	50.78	6721163
2007-11-28	50.75	52.02	50.68	51.80	6692252
2007-11-29	51.53	51.53	50.55	51.27	3376582
2007-11-30	51.78	52.38	50.80	51.12	5729596
2007-12-03	50.70	51.49	50.26	51.30	3851362
2007-12-04	50.89	51.50	50.56	50.70	4220385
2007-12-05	51.07	51.92	51.03	51.79	3783922
2007-12-06	51.56	52.96	51.56	52.87	3212501
2007-12-07	52.90	53.24	52.31	52.46	2470771
2007-12-10	53.86	54.44	53.12	54.17	3954866
2007-12-11	54.22	55.50	52.41	52.52	5528634
2007-12-12	53.59	53.59	51.29	52.26	8778739
2007-12-13	51.90	52.44	51.43	52.34	4018713
2007-12-14	52.00	52.47	51.55	51.58	3083812
2007-12-17	51.46	52.24	51.32	51.41	3760300
2007-12-18	51.68	51.95	50.62	51.38	3483911
2007-12-19	51.29	51.29	49.90	50.34	5358609
2007-12-20	50.61	50.85	49.55	50.03	3352321
2007-12-21	50.52	51.95	50.41	51.89	6073630
2007-12-24	51.82	52.95	51.82	52.85	1663003
2007-12-26	52.47	52.94	52.20	52.81	2493738
2007-12-27	52.62	52.85	52.01	52.03	2490249
2007-12-28	52.64	52.73	51.84	52.19	2449553
2007-12-31	52.03	52.62	52.01	52.23	2640366
2008-01-02	52.25	52.44	50.99	51.15	3762237
2008-01-03	51.22	51.54	50.75	51.03	3019293
2008-01-04	51.84	51.94	50.85	51.08	4124138
2008-01-07	51.48	51.62	50.53	51.12	4457858
2008-01-08	51.28	51.68	50.31	50.50	4297518
2008-01-09	50.46	51.21	50.13	51.21	4606567
2008-01-10	50.76	52.69	50.59	51.80	5067679
2008-01-11	51.43	52.09	50.70	51.49	3418999
2008-01-14	51.80	52.45	51.51	52.20	2995572
2008-01-15	51.65	51.90	50.83	51.17	3557111
2008-01-16	51.00	51.94	49.95	50.93	5312270
2008-01-17	50.87	50.97	49.41	49.58	5529254
2008-01-18	49.82	50.00	47.69	48.46	5807556
2008-01-22	46.26	49.63	46.26	49.16	6497222
2008-01-23	47.77	51.40	47.25	51.30	7351780
2008-01-24	51.62	52.38	50.58	52.07	6077828
2008-01-25	52.58	52.58	49.94	50.45	5060097
2008-01-28	50.60	52.67	50.26	52.67	4840871
2008-01-29	52.47	52.90	51.79	52.25	5542657
2008-01-30	50.98	51.02	48.30	48.41	9798260
2008-01-31	47.75	49.89	47.50	49.01	9127930
2008-02-01	49.38	49.56	48.54	49.42	5638156
2008-02-04	49.40	49.40	48.46	48.66	4078588
2008-02-05	48.38	48.62	47.57	47.57	5174217
2008-02-06	47.80	48.17	46.79	47.04	5869212
2008-02-07	46.69	48.06	46.69	47.67	11440893
2008-02-08	47.51	47.51	46.44	46.57	4539983
2008-02-11	46.56	46.60	45.30	45.72	5212283
2008-02-12	45.57	46.54	45.40	46.10	5343310
2008-02-13	46.54	47.10	45.85	47.00	4452448
2008-02-14	46.92	47.61	46.17	46.58	6197774
2008-02-15	46.43	46.51	45.66	46.18	7368484
2008-02-19	46.62	47.00	46.08	46.67	3635248
2008-02-20	46.36	47.34	46.00	47.12	3316278
2008-02-21	47.19	47.55	46.82	46.85	2682723
2008-02-22	46.99	47.64	46.26	47.64	3095946
2008-02-25	47.58	48.29	47.06	48.18	2877917
2008-02-26	47.86	49.15	47.86	48.82	3746187
2008-02-27	48.70	49.96	48.70	49.53	4696162
2008-02-28	49.20	49.55	48.36	48.58	3324317
2008-02-29	47.95	48.70	47.57	47.73	5295534
2008-03-03	47.55	48.00	46.78	47.84	4619376
2008-03-04	47.73	48.13	47.21	47.95	4746740
2008-03-05	48.00	48.65	47.27	47.75	4045219
2008-03-06	47.43	47.64	46.68	46.71	3529064
2008-03-07	46.54	47.69	46.23	47.03	4272566
2008-03-10	46.98	47.60	46.62	47.01	4867666
2008-03-11	48.16	48.75	47.27	48.51	4373235
2008-03-12	48.39	48.39	46.70	46.71	4950007
2008-03-13	45.93	47.23	45.69	47.00	5678691
2008-03-14	47.18	47.30	45.44	45.74	4678634
2008-03-17	44.56	46.57	44.56	45.97	5244919
2008-03-18	46.37	48.00	46.31	47.94	6411803
2008-03-19	48.08	48.74	46.50	46.52	6681846
2008-03-20	46.87	48.29	46.52	48.17	5327675
2008-03-24	48.46	49.30	47.64	48.01	4496744
2008-03-25	47.83	48.47	47.26	48.17	3326109
2008-03-26	47.81	48.21	47.54	47.61	3086511
2008-03-27	49.45	49.46	47.92	48.07	4376888
2008-03-28	48.21	48.65	47.49	47.57	2608817
2008-03-31	47.46	48.50	47.46	48.06	2952744
2008-04-01	48.80	49.89	48.56	49.78	4877278
2008-04-02	49.73	50.32	49.54	49.83	3664780
2008-04-03	49.46	49.69	48.94	49.18	3116699
2008-04-04	49.16	49.55	48.71	48.98	3320245
2008-04-07	49.53	49.76	48.83	49.46	2813940
2008-04-08	49.10	49.16	48.56	48.70	2540110
2008-04-09	48.70	48.95	48.31	48.42	2473622
2008-04-10	48.33	48.93	47.97	48.59	2665388
2008-04-11	47.92	48.99	47.92	48.20	2991726
2008-04-14	48.09	48.12	47.60	47.85	2594792
2008-04-15	48.05	48.58	47.67	48.55	2853447
2008-04-16	48.86	49.50	48.70	49.46	4018810
2008-04-17	49.21	50.11	49.21	49.87	2969574
2008-04-18	50.61	50.61	49.95	50.17	5424861
2008-04-21	49.99	50.03	49.32	49.58	3362031
2008-04-22	49.47	49.61	48.84	49.05	3122702
2008-04-23	50.01	50.10	48.20	48.63	5025288
2008-04-24	48.11	50.22	48.11	49.93	5974144
2008-04-25	50.21	50.32	49.30	50.01	3624758
2008-04-28	49.80	50.50	49.80	50.16	3332230
2008-04-29	50.07	50.81	49.88	50.66	3934591
2008-04-30	50.66	51.09	50.20	50.36	3878476
2008-05-01	50.20	51.99	50.20	51.64	4556040
2008-05-02	52.00	52.16	51.50	51.89	2833640
2008-05-05	51.91	51.91	50.95	51.13	3303428
2008-05-06	50.64	51.24	50.51	51.13	3615228
2008-05-07	51.06	51.06	49.55	49.73	4753889
2008-05-08	50.05	50.15	48.73	49.46	6118827
2008-05-09	49.07	49.56	48.85	49.38	4906813
2008-05-12	49.41	49.76	49.05	49.69	2858583
2008-05-13	49.93	49.97	49.35	49.69	3582793
2008-05-14	50.07	50.51	49.69	50.21	3380907
2008-05-15	50.15	50.64	49.72	50.53	2325119
2008-05-16	50.44	50.44	49.80	50.07	4362952
2008-05-19	49.99	50.34	49.90	50.07	3746954
2008-05-20	49.73	50.00	49.67	49.78	3061403
2008-05-21	49.80	50.30	49.42	49.47	3339902
2008-05-22	49.44	50.25	49.26	50.20	3266001
2008-05-23	50.20	50.32	49.79	49.92	3779041
2008-05-27	50.04	50.67	49.85	50.38	4029725
2008-05-28	50.43	50.50	49.94	50.44	4693699
2008-05-29	50.35	51.55	50.31	51.23	4518165
2008-05-30	51.25	51.35	50.69	50.94	3898001
2008-06-02	50.52	51.07	50.39	50.95	4151709
2008-06-03	51.12	51.30	50.13	50.58	5377150
2008-06-04	50.35	50.92	50.14	50.37	4541337
2008-06-05	50.69	51.21	50.39	51.14	5504871
2008-06-06	50.62	50.90	49.94	50.03	5138484
2008-06-09	50.17	50.58	49.71	50.14	3446186
2008-06-10	50.12	50.79	49.65	50.19	3748935
2008-06-11	50.19	50.19	49.29	49.31	4627657
2008-06-12	49.68	50.47	49.35	49.78	4228883
2008-06-13	50.07	50.19	49.11	49.89	4721789
2008-06-16	49.66	50.07	49.29	49.85	3108735
2008-06-17	50.10	50.20	49.38	49.38	3785777
2008-06-18	49.28	49.35	48.45	48.80	4566607
2008-06-19	48.80	49.16	48.10	48.65	4694131
2008-06-20	48.46	48.89	47.79	47.89	6943246
2008-06-23	48.04	48.28	47.51	47.56	4004031
2008-06-24	47.30	47.94	47.10	47.46	4034152
2008-06-25	47.43	48.17	47.36	47.55	4512676
2008-06-26	47.09	47.74	46.65	46.72	5252082
2008-06-27	46.82	47.02	46.40	46.52	5024670
2008-06-30	46.51	46.63	45.49	45.59	5844194
2008-07-01	45.30	46.34	45.25	46.26	5065830
2008-07-02	46.52	47.05	46.20	46.73	4933521
2008-07-03	47.03	47.60	46.76	47.00	3345953
2008-07-07	47.18	47.68	45.97	46.23	4455104
2008-07-08	46.17	47.19	45.93	47.10	6770884
2008-07-09	47.07	47.12	45.75	45.82	6369639
2008-07-10	45.41	45.54	44.43	44.90	7539414
2008-07-11	44.47	45.05	43.69	44.15	6346575
2008-07-14	44.59	44.95	43.45	43.53	6268322
2008-07-15	43.11	44.22	42.51	42.84	6203512
2008-07-16	42.97	44.89	42.57	44.82	5894916
2008-07-17	45.21	45.56	44.06	44.98	6567005
2008-07-18	44.88	45.29	44.01	45.09	5423651
2008-07-21	45.00	45.15	44.13	44.33	4260476
2008-07-22	43.52	45.70	43.36	45.61	6063791
2008-07-23	45.75	46.75	45.42	46.17	7024352
2008-07-24	44.38	47.56	44.13	45.34	7103018
2008-07-25	45.46	46.38	45.27	45.58	4459779
2008-07-28	45.36	45.93	44.75	44.83	4800234
2008-07-29	45.17	46.05	44.82	46.00	6339036
2008-07-30	46.40	47.25	45.88	46.59	5363799
2008-07-31	46.03	46.96	45.98	46.22	4431507
2008-08-01	46.09	46.24	45.35	45.96	4134995
2008-08-04	45.79	46.37	45.46	45.96	4300018
2008-08-05	46.51	47.26	46.26	47.06	6053864
2008-08-06	47.75	47.75	46.40	46.66	4656555
2008-08-07	46.61	46.61	45.47	45.70	5296880
2008-08-08	45.69	46.81	45.57	46.69	5153660
2008-08-11	46.69	47.20	46.17	46.56	5333569
2008-08-12	45.96	46.51	45.60	45.91	5263080
2008-08-13	45.56	45.88	44.83	45.34	5379680
2008-08-14	44.76	45.84	44.76	45.58	4580164
2008-08-15	45.78	46.26	45.52	46.19	4245627
2008-08-18	46.24	46.24	45.50	45.59	4620756
2008-08-19	45.24	45.36	44.70	45.10	4674863
2008-08-20	45.18	45.42	44.50	45.32	4263860
2008-08-21	44.91	45.31	44.60	45.05	2672157
2008-08-22	45.39	46.20	45.09	46.14	4337012
2008-08-25	46.11	46.24	45.32	45.36	2788363
2008-08-26	45.19	45.37	44.50	45.08	3475949
2008-08-27	44.65	45.00	44.21	44.93	3992593
2008-08-28	45.23	45.62	44.82	45.60	4522432
2008-08-29	45.11	45.76	45.02	45.13	3482910
2008-09-02	45.63	45.90	44.73	45.20	4599864
2008-09-03	45.00	45.67	44.83	45.54	4115570
2008-09-04	45.08	45.32	44.51	44.59	4307320
2008-09-05	44.46	45.15	43.99	45.08	5123082
2008-09-08	46.00	46.50	45.12	46.48	6768015
2008-09-09	46.13	46.84	45.19	45.19	5539857
2008-09-10	45.78	46.09	44.86	45.51	5489433
2008-09-11	45.00	46.10	44.72	45.78	5907788
2008-09-12	45.10	45.69	44.96	45.23	5114711
2008-09-15	44.21	46.95	44.21	44.38	10027288
2008-09-16	43.80	45.62	43.74	45.59	10771535
2008-09-17	44.43	45.92	42.77	42.85	10777426
2008-09-18	43.87	46.15	41.99	46.15	10741905
2008-09-19	46.62	47.95	44.87	47.54	8695603
2008-09-22	47.99	48.00	44.15	44.27	4667695
2008-09-23	45.43	46.12	44.49	44.80	2825718
2008-09-24	45.05	45.64	43.01	44.67	2717857
2008-09-25	44.89	46.88	44.66	45.38	3482554
2008-09-26	44.64	46.77	44.47	46.33	2644210
2008-09-29	46.00	46.66	41.37	43.10	4884856
2008-09-30	43.71	47.25	42.10	46.12	5254019
2008-10-01	45.68	45.68	41.85	44.00	4183090
2008-10-02	44.04	44.27	41.82	42.11	3163547
2008-10-03	42.87	44.10	41.55	42.48	3339325
2008-10-06	41.50	47.00	40.05	42.10	4246502
2008-10-07	42.10	42.50	38.01	38.01	5106203
2008-10-08	37.60	38.70	28.71	29.96	12919300
2008-10-09	32.48	32.71	27.50	27.50	10253704
2008-10-10	26.50	27.73	23.39	26.96	11583669
2008-10-13	28.84	33.53	28.00	32.23	6978770
2008-10-14	33.38	34.45	31.33	32.87	7239515
2008-10-15	31.89	32.39	29.26	29.51	5603727
2008-10-16	29.44	29.55	26.59	29.17	7397013
2008-10-17	28.64	31.58	28.11	31.58	8659740
2008-10-20	31.82	33.27	29.48	31.34	4948799
2008-10-21	30.80	32.88	29.75	31.95	4298691
2008-10-22	30.60	31.23	27.70	28.23	5736789
2008-10-23	28.00	29.46	25.53	26.59	8064197
2008-10-24	24.99	26.11	23.88	25.53	8411369
2008-10-27	25.15	25.34	24.11	24.41	6264730
2008-10-28	24.30	25.48	22.30	25.13	9024834
2008-10-29	25.48	26.48	24.45	25.18	7402719
2008-10-30	25.24	25.93	24.02	24.72	6417966
2008-10-31	24.61	26.41	24.53	26.39	5909819
2008-11-03	26.37	28.81	25.73	28.41	6083564
2008-11-04	28.83	30.78	28.43	29.50	5527678
2008-11-05	28.92	29.77	27.65	27.78	4872889
2008-11-06	27.50	28.30	25.78	26.00	6100841
2008-11-07	26.19	26.98	25.73	26.89	4084951
2008-11-10	27.24	27.86	25.12	25.65	3663791
2008-11-11	25.27	26.34	24.53	25.73	4162296
2008-11-12	25.30	25.73	23.98	24.07	6247593
2008-11-13	24.28	29.79	23.88	29.29	8721607
2008-11-14	28.73	28.92	26.14	27.07	8108983
2008-11-17	26.86	26.87	25.02	25.14	6308592
2008-11-18	25.31	25.75	23.55	25.00	6846650
2008-11-19	24.62	24.94	19.62	19.90	9740908
2008-11-20	19.76	21.15	17.72	18.10	12203713
2008-11-21	18.64	21.67	18.12	21.52	10487438
2008-11-24	21.92	24.50	20.66	24.46	8855597
2008-11-25	24.78	24.78	22.87	24.35	7532325
2008-11-26	23.37	24.11	22.15	24.02	5462370
2008-11-28	24.24	25.51	23.99	25.44	2524457
2008-12-01	24.66	24.97	21.50	21.61	7530251
2008-12-02	22.14	23.87	21.37	23.71	6699173
2008-12-03	21.49	23.72	21.49	23.55	7013773
2008-12-04	22.90	25.50	22.71	24.11	5971963
2008-12-05	23.61	27.15	23.58	27.03	6781899
2008-12-08	27.81	28.57	26.01	27.12	6421695
2008-12-09	26.46	27.96	26.17	26.43	6061932
2008-12-10	26.69	27.22	26.20	26.90	5526657
2008-12-11	26.53	27.77	26.01	26.27	6348453
2008-12-12	25.22	27.34	25.21	27.16	4074938
2008-12-15	26.55	27.40	25.14	25.72	5158060
2008-12-16	26.19	30.16	26.17	30.03	8212045
2008-12-17	29.55	30.60	28.80	29.81	7098896
2008-12-18	30.22	31.29	29.60	29.94	6422561
2008-12-19	30.27	32.26	29.30	31.86	8099687
2008-12-22	31.86	31.86	28.92	29.66	5233069
2008-12-23	30.10	30.88	29.30	29.53	4414539
2008-12-24	30.28	30.28	28.92	29.46	1509389
2008-12-26	29.59	31.19	29.59	30.84	2632839
2008-12-29	30.93	30.95	30.00	30.63	3124244
2008-12-30	30.69	31.98	30.69	31.91	3279004
2008-12-31	31.96	32.95	31.65	32.76	3819081
2009-01-02	32.76	33.50	31.39	33.26	3931988
2009-01-05	32.95	33.24	31.61	32.57	5359337
2009-01-06	31.93	32.62	31.45	31.94	5274657
2009-01-07	31.32	31.67	29.89	30.09	5082497
2009-01-08	29.98	31.14	29.69	30.90	3728425
2009-01-09	30.96	31.20	29.90	30.06	3381192
2009-01-12	30.21	30.67	29.46	29.81	5584981
2009-01-13	29.36	30.05	28.89	29.62	6294293
2009-01-14	28.68	29.10	27.86	28.14	6794833
2009-01-15	28.18	29.22	26.52	28.22	8066412
2009-01-16	28.92	29.64	28.06	28.77	5471236
2009-01-20	27.68	29.06	25.97	26.03	9111657
2009-01-21	27.39	28.35	26.05	28.14	7303973
2009-01-22	27.30	27.71	25.75	26.42	7157634
2009-01-23	25.20	26.86	24.81	26.63	5683186
2009-01-26	26.49	27.46	25.36	25.95	5233408
2009-01-27	26.33	27.26	25.87	27.22	4873746
2009-01-28	28.87	29.92	27.73	29.64	7120097
2009-01-29	23.75	24.95	23.00	23.50	15863725
2009-01-30	22.27	23.22	21.13	21.67	15205367
2009-02-02	21.14	21.74	20.39	20.90	9299553
2009-02-03	20.76	22.27	20.67	21.88	6953600
2009-02-04	21.99	22.50	21.34	21.61	6138416
2009-02-05	21.38	22.35	21.05	21.58	7564545
2009-02-06	22.03	22.95	21.30	22.70	7883679
2009-02-09	22.86	23.12	22.03	22.32	5376784
2009-02-10	22.08	22.32	20.42	20.54	10349028
2009-02-11	20.75	21.91	20.63	21.77	6504997
2009-02-12	20.63	21.67	20.48	21.53	7158590
2009-02-13	21.39	22.07	21.15	21.23	6655441
2009-02-17	20.11	20.64	19.12	19.14	9317447
2009-02-18	19.63	19.99	18.89	19.74	7813811
2009-02-19	19.88	20.03	17.94	18.08	8112135
2009-02-20	17.80	18.81	17.26	18.44	10867305
2009-02-23	18.79	19.00	16.98	16.99	7647306
2009-02-24	16.77	18.74	16.55	18.64	9553668
2009-02-25	18.11	18.20	16.82	17.57	9977199
2009-02-26	18.30	18.86	17.78	18.47	10304732
2009-02-27	18.08	18.08	16.69	16.83	10728234
2009-03-02	16.59	17.22	16.25	16.33	10076678
2009-03-03	16.33	16.69	15.20	15.56	7823602
2009-03-04	15.72	16.74	15.03	16.16	7234933
2009-03-05	15.68	15.79	14.00	14.35	9688737
2009-03-06	14.53	14.74	13.85	14.55	7615562
2009-03-09	14.29	14.74	13.77	14.12	7254920
2009-03-10	14.68	15.64	13.99	15.60	9862606
2009-03-11	15.60	16.00	14.83	15.43	7685985
2009-03-12	15.35	16.78	14.75	16.63	8333664
2009-03-13	16.78	17.00	15.82	16.82	6511804
2009-03-16	17.07	18.09	16.60	16.68	7417885
2009-03-17	16.63	17.98	16.37	17.94	6283281
2009-03-18	17.78	19.72	17.22	19.65	11229979
2009-03-19	19.92	20.25	18.63	18.75	10095045
2009-03-20	18.91	19.37	18.50	18.59	8535333
2009-03-23	19.28	21.25	19.14	21.20	9833556
2009-03-24	20.50	21.39	19.58	19.94	8447917
2009-03-25	19.89	20.76	18.83	20.00	8825683
2009-03-26	20.32	20.58	19.44	20.38	8277177
2009-03-27	19.92	20.80	19.61	20.40	6346578
2009-03-30	19.62	19.73	18.43	18.53	10331444
2009-03-31	18.75	19.41	18.25	19.15	10210298
2009-04-01	18.85	20.16	18.50	20.06	6228845
2009-04-02	20.74	21.17	20.49	21.04	9574292
2009-04-03	20.97	21.29	20.41	21.26	5726399
2009-04-06	20.89	21.03	20.22	20.54	5287560
2009-04-07	20.06	20.89	19.91	20.26	4579311
2009-04-08	20.90	21.91	20.90	21.46	6899121
2009-04-09	21.90	23.17	21.28	23.03	10318640
2009-04-13	22.43	24.68	22.35	24.21	9282681
2009-04-14	23.35	24.41	22.80	22.92	11151471
2009-04-15	22.67	24.50	22.24	24.38	7640349
2009-04-16	24.50	24.76	23.24	24.00	6885856
2009-04-17	23.91	24.03	22.11	23.42	11130894
2009-04-20	22.72	22.97	21.18	21.21	8969439
2009-04-21	20.63	23.29	20.63	23.25	8901843
2009-04-22	22.52	22.92	21.60	21.66	7883676
2009-04-23	21.88	22.49	21.31	22.31	5852049
2009-04-24	22.44	22.82	21.66	22.31	7742088
2009-04-27	21.81	22.78	21.71	22.23	4550296
2009-04-28	21.75	23.05	21.46	22.24	4413875
2009-04-29	22.32	22.95	22.12	22.92	6830480
2009-04-30	23.20	23.90	22.74	23.33	7913003
2009-05-01	22.86	23.54	22.64	23.10	4656434
2009-05-04	23.39	23.58	22.41	23.41	11404924
2009-05-05	23.18	24.08	22.85	23.27	5853076
2009-05-06	23.74	26.07	23.20	25.80	12685766
2009-05-07	26.05	28.73	26.05	27.60	26814040
2009-05-08	25.98	26.91	24.10	26.12	18539633
2009-05-11	25.19	26.01	24.49	24.69	10898832
2009-05-12	24.71	25.70	24.11	25.25	8348234
2009-05-13	24.85	25.29	24.05	24.23	7703412
2009-05-14	24.02	25.48	23.88	25.25	6554308
2009-05-15	25.65	25.65	24.11	24.30	6896539
2009-05-18	24.79	26.00	24.14	25.85	7769443
2009-05-19	25.69	27.68	25.60	26.50	10383276
2009-05-20	26.95	27.15	25.59	25.78	6518531
2009-05-21	25.31	26.38	25.25	26.26	5676502
2009-05-22	26.37	26.78	25.84	26.27	4759308
2009-05-26	26.17	26.41	25.77	26.38	7373478
2009-05-27	26.30	26.48	24.77	24.86	7196393
2009-05-28	25.07	25.64	24.88	25.59	6244999
2009-05-29	25.59	25.83	25.02	25.73	5712018
2009-06-01	25.86	26.40	25.54	26.14	6270536
2009-06-02	26.18	26.80	26.04	26.36	5833363
2009-06-03	26.13	26.20	25.45	25.71	4055436
2009-06-04	25.76	26.10	25.51	25.80	6461003
2009-06-05	26.01	26.35	25.02	25.05	6580778
2009-06-08	25.39	25.79	25.24	25.38	6179567
2009-06-09	25.54	25.65	25.02	25.46	5002003
2009-06-10	25.17	25.56	24.81	24.95	5031633
2009-06-11	24.91	25.35	24.82	24.87	4970127
2009-06-12	24.87	25.01	24.60	24.85	3914272
2009-06-15	24.56	24.78	24.33	24.35	4586804
2009-06-16	24.52	24.62	23.64	23.65	5879718
2009-06-17	23.57	23.76	23.19	23.26	5772309
2009-06-18	23.36	24.35	23.21	23.84	7617632
2009-06-19	23.97	24.50	23.90	24.07	4739638
2009-06-22	23.72	23.95	23.12	23.13	5070641
2009-06-23	23.25	23.65	23.11	23.48	4186061
2009-06-24	23.65	24.04	23.55	23.82	4130570
2009-06-25	23.65	24.27	23.22	24.26	4573165
2009-06-26	24.06	24.40	23.90	24.16	3958988
2009-06-29	24.03	24.66	23.87	24.60	3407934
2009-06-30	24.58	24.58	23.96	24.40	3279730
2009-07-01	24.48	25.21	24.17	25.07	5836003
2009-07-02	24.87	24.87	24.02	24.05	5377101
2009-07-06	24.11	24.71	24.02	24.70	5435996
2009-07-07	24.71	24.72	23.84	23.85	4474648
2009-07-08	23.85	24.07	23.02	23.42	7193438
2009-07-09	23.69	23.90	23.25	23.36	3787737
2009-07-10	23.20	23.53	22.82	23.08	3920622
2009-07-13	23.34	24.70	23.27	24.66	7123979
2009-07-14	24.50	24.56	23.90	23.99	4711184
2009-07-15	24.20	25.05	24.20	24.86	6521563
2009-07-16	24.76	24.90	24.23	24.50	4414631
2009-07-17	24.47	24.57	24.10	24.24	4238859
2009-07-20	24.40	24.42	24.08	24.24	3381307
2009-07-21	24.34	24.85	24.32	24.68	4152991
2009-07-22	24.35	25.23	24.20	25.07	3441164
2009-07-23	25.01	26.11	25.01	25.95	4608615
2009-07-24	25.73	26.54	25.60	26.40	3012386
2009-07-27	26.49	26.85	26.29	26.82	3402278
2009-07-28	26.57	26.67	26.00	26.31	3375027
2009-07-29	26.18	26.49	25.99	26.08	2717316
2009-07-30	26.25	26.82	26.08	26.38	3496449
2009-07-31	26.36	27.05	26.25	26.91	3865983
2009-08-03	27.37	27.50	27.00	27.36	3360885
2009-08-04	27.29	28.28	27.22	28.17	4370844
2009-08-05	28.31	28.37	27.58	28.23	5296131
2009-08-06	27.54	28.13	26.94	27.27	8536199
2009-08-07	27.45	27.97	27.18	27.79	6063563
2009-08-10	27.66	27.80	26.88	27.26	3156300
2009-08-11	27.18	27.32	26.66	26.74	4775216
2009-08-12	27.52	28.83	27.32	28.42	7683766
2009-08-13	28.75	29.20	28.20	28.93	5846174
2009-08-14	28.86	28.96	28.20	28.55	3702765
2009-08-17	27.94	28.32	27.40	27.47	4390610
2009-08-18	27.58	27.62	27.06	27.50	3785163
2009-08-19	27.25	27.59	26.85	27.52	2690200
2009-08-20	27.46	27.97	27.21	27.69	3034960
2009-08-21	28.22	28.77	27.85	28.63	3975934
2009-08-24	28.82	29.42	28.57	28.68	3311423
2009-08-25	28.92	29.61	28.90	28.96	3196625
2009-08-26	28.96	29.20	28.40	29.11	3374707
2009-08-27	28.82	29.22	28.42	29.18	3937447
2009-08-28	29.34	29.36	28.84	29.26	3360565
2009-08-31	28.89	29.42	28.80	29.39	3234940
2009-09-01	29.22	29.71	28.12	28.18	7058674
2009-09-02	28.01	28.35	27.75	28.06	3112977
2009-09-03	28.23	28.48	27.84	28.48	3248188
2009-09-04	28.61	28.85	28.03	28.85	2594789
2009-09-08	29.15	29.15	28.32	28.83	4129283
2009-09-09	28.81	28.92	28.47	28.78	4346686
2009-09-10	28.66	29.33	28.29	29.23	3588869
2009-09-11	28.55	29.13	28.29	28.92	4723590
2009-09-14	28.64	29.02	28.30	28.99	2968252
2009-09-15	28.98	29.32	28.80	28.88	4790762
2009-09-16	28.97	29.85	28.59	29.84	5125562
2009-09-17	29.80	30.50	29.60	30.33	7174551
2009-09-18	30.79	30.95	30.51	30.64	6360703
2009-09-21	30.36	30.57	30.10	30.29	3142524
2009-09-22	30.61	30.64	30.01	30.22	3459223
2009-09-23	30.17	30.72	29.75	29.76	3324847
2009-09-24	29.70	30.23	29.08	29.15	4700494
2009-09-25	29.02	29.67	28.98	29.13	3009983
2009-09-28	30.14	30.95	29.55	30.92	5627657
2009-09-29	31.08	31.74	30.80	30.94	4708299
2009-09-30	31.11	31.45	30.50	30.62	6421845
2009-10-01	30.70	31.41	30.38	30.40	7870625
2009-10-02	29.97	31.25	29.79	30.76	5149370
2009-10-05	31.06	31.17	30.58	31.13	4083006
2009-10-06	31.29	31.50	30.75	31.19	4865505
2009-10-07	31.02	31.38	30.77	31.38	2983738
2009-10-08	31.59	31.83	31.34	31.48	3658632
2009-10-09	31.50	31.93	31.32	31.92	2968047
2009-10-12	32.03	32.08	31.46	31.66	3630836
2009-10-13	31.56	31.56	30.68	31.02	5393873
2009-10-14	31.49	31.91	31.09	31.85	6969539
2009-10-15	31.55	32.15	31.37	32.15	4446108
2009-10-16	31.63	31.85	31.14	31.67	5748013
2009-10-19	31.72	32.12	31.62	32.02	3393604
2009-10-20	32.05	32.05	31.27	31.59	3391452
2009-10-21	31.37	31.88	30.89	30.91	3847226
2009-10-22	30.94	32.23	30.87	32.21	4576913
2009-10-23	32.18	32.18	31.32	31.50	5945355
2009-10-26	31.44	31.66	30.17	30.34	7024649
2009-10-27	30.36	30.65	29.80	29.87	4560486
2009-10-28	29.70	30.19	29.27	29.29	3809047
2009-10-29	29.67	30.77	29.52	30.75	4967474
2009-10-30	30.63	30.63	29.32	29.57	5891964
2009-11-02	29.73	30.25	29.00	29.64	3775674
2009-11-03	29.48	29.84	29.17	29.74	3523233
2009-11-04	30.06	30.37	29.52	29.62	4897112
2009-11-05	29.17	29.31	27.66	29.05	10717718
2009-11-06	28.60	29.13	28.57	28.93	3488382
2009-11-09	28.98	29.52	28.84	29.51	6121801
2009-11-10	29.44	29.53	28.98	29.28	5258515
2009-11-11	29.53	29.60	29.18	29.36	4970981
2009-11-12	29.33	29.35	28.79	28.86	4352887
2009-11-13	28.86	29.06	28.57	28.91	4304937
2009-11-16	29.10	29.62	29.05	29.37	4701289
2009-11-17	29.34	29.43	28.97	29.20	2777418
2009-11-18	29.21	29.24	28.90	29.21	3309522
2009-11-19	29.03	29.18	28.52	28.87	3521268
2009-11-20	28.56	29.27	28.50	29.12	4836406
2009-11-23	29.50	29.54	29.10	29.37	3988255
2009-11-24	29.26	29.37	28.97	28.99	3721283
2009-11-25	29.01	29.25	28.80	29.10	4585905
2009-11-27	28.42	28.65	28.07	28.27	2195280
2009-11-30	28.32	28.47	27.91	28.41	5706164
2009-12-01	28.77	28.77	28.40	28.52	3863507
2009-12-02	28.56	28.83	28.41	28.48	2974358
2009-12-03	28.63	28.79	28.12	28.17	3398571
2009-12-04	28.56	28.70	27.91	28.60	5132399
2009-12-07	28.49	28.74	28.24	28.28	3035220
2009-12-08	28.09	28.19	27.72	27.73	5247135
2009-12-09	27.72	27.80	27.52	27.74	4867884
2009-12-10	27.97	27.97	27.74	27.90	4218771
2009-12-11	28.09	28.63	27.97	28.63	5183796
2009-12-14	28.76	28.79	28.51	28.63	4601700
2009-12-15	28.45	28.61	28.27	28.41	3104039
2009-12-16	28.53	28.81	28.44	28.72	3892198
2009-12-17	28.44	28.64	28.21	28.31	4201763
2009-12-18	28.37	28.86	28.37	28.82	6660527
2009-12-21	28.95	29.52	28.95	29.37	4107830
2009-12-22	29.31	29.79	29.25	29.61	3057261
2009-12-23	29.58	30.15	29.45	30.11	3381126
2009-12-24	30.17	30.43	30.13	30.23	1114900
2009-12-28	30.22	30.35	30.06	30.35	2138280
2009-12-29	30.45	30.50	30.14	30.33	2486201
2009-12-30	30.14	30.58	30.12	30.53	1860875
2009-12-31	30.54	30.76	30.01	30.04	2045279
2010-01-04	30.36	30.51	30.09	30.41	2630950
2010-01-05	30.48	30.97	30.14	30.91	5342099
2010-01-06	30.90	30.98	30.69	30.92	3399486
2010-01-07	30.85	31.16	30.61	31.08	3694574
2010-01-08	30.89	31.29	30.79	31.21	2806802
2010-01-11	31.34	31.44	31.04	31.21	2168213
2010-01-12	31.44	31.73	31.10	31.18	5354242
2010-01-13	31.19	31.68	31.19	31.46	3517138
2010-01-14	31.35	31.73	31.05	31.64	3368809
2010-01-15	31.56	31.56	30.68	30.91	4696502
2010-01-19	30.80	31.43	30.60	31.39	3008725
2010-01-20	31.23	31.23	30.69	31.22	3577133
2010-01-21	31.16	31.43	30.43	30.83	4900737
2010-01-22	30.83	31.04	29.92	29.98	7058965
2010-01-25	30.33	30.63	29.93	30.35	4136851
2010-01-26	30.28	31.07	30.10	30.28	4427131
2010-01-27	30.22	30.54	29.75	30.28	5202453
2010-01-28	30.52	30.52	29.69	29.95	2922721
2010-01-29	30.13	30.38	29.86	29.93	2893511
2010-02-01	30.11	30.26	29.73	29.95	2324387
2010-02-02	29.85	30.55	29.85	30.52	2854591
2010-02-03	30.36	30.36	29.61	29.83	4372676
2010-02-04	29.63	29.81	28.69	28.69	6428030
2010-02-05	28.69	29.01	28.13	28.91	5576567
2010-02-08	28.84	28.85	28.32	28.36	2844930
2010-02-09	28.64	28.79	28.23	28.73	2813505
2010-02-10	28.73	28.82	28.31	28.60	3971960
2010-02-11	28.56	29.84	28.24	29.41	5967703
2010-02-12	29.24	29.59	29.06	29.53	5884439
2010-02-16	30.02	30.56	29.85	30.52	5624914
2010-02-17	30.70	30.75	30.47	30.69	4745432
2010-02-18	30.56	31.30	30.56	31.25	4801291
2010-02-19	31.07	31.28	30.87	31.22	4879834
2010-02-22	31.22	31.48	31.02	31.41	3692389
2010-02-23	31.29	31.62	31.06	31.18	5503445
2010-02-24	31.18	31.30	31.00	31.28	4225515
2010-02-25	30.83	31.31	30.65	31.30	4250448
2010-02-26	31.21	31.40	30.95	31.25	3983690
2010-03-01	31.25	31.69	31.24	31.57	4534920
2010-03-02	31.66	32.18	31.62	32.02	5472062
2010-03-03	32.07	32.30	31.93	31.99	4420319
2010-03-04	32.07	32.09	31.82	31.94	5962003
2010-03-05	32.14	32.25	31.84	32.14	4967558
2010-03-08	32.11	32.24	31.96	31.99	4463726
2010-03-09	31.82	31.96	31.73	31.87	4049538
2010-03-10	31.65	31.75	31.34	31.60	4295268
2010-03-11	31.50	31.83	31.36	31.78	3018995
2010-03-12	31.96	32.01	31.36	31.47	4125708
2010-03-15	31.35	31.42	30.67	30.93	7307802
2010-03-16	30.96	31.03	30.70	31.02	4792578
2010-03-17	31.18	31.55	31.01	31.27	5769413
2010-03-18	31.28	31.43	30.99	31.38	4157098
2010-03-19	31.43	31.49	31.07	31.26	5370160
2010-03-22	31.02	31.24	30.91	31.08	5241393
2010-03-23	31.07	31.44	30.96	31.44	2924942
2010-03-24	31.28	31.48	31.09	31.33	3228017
2010-03-25	31.52	31.97	31.32	31.56	5614658
2010-03-26	31.67	32.48	31.66	32.20	6639492
2010-03-29	32.38	32.46	32.16	32.26	3419464
2010-03-30	32.22	32.25	31.94	32.06	2404248
2010-03-31	31.95	32.35	31.86	32.31	3572964
2010-04-01	32.44	32.66	32.29	32.49	2893481
2010-04-05	32.77	32.77	32.42	32.63	2285422
2010-04-06	32.58	32.74	32.37	32.62	3026165
2010-04-07	32.52	33.12	32.43	32.77	3948383
2010-04-08	32.76	33.13	32.53	33.10	4685397
2010-04-09	33.16	33.33	32.80	32.97	3045562
2010-04-12	33.15	33.18	32.90	33.04	2390485
2010-04-13	32.92	33.26	32.92	33.06	4307599
2010-04-14	33.26	34.48	33.20	34.33	8755794
2010-04-15	34.33	34.44	33.97	34.30	4530596
2010-04-16	34.16	34.53	33.49	33.85	8638658
2010-04-19	33.62	34.31	33.11	34.19	7697125
2010-04-20	34.50	35.51	34.21	35.43	10241883
2010-04-21	35.39	35.46	34.56	34.89	5969887
2010-04-22	34.61	35.19	34.37	35.17	4905840
2010-04-23	34.97	35.25	34.80	35.19	4811295
2010-04-26	35.19	35.29	34.74	34.80	4783917
2010-04-27	34.54	34.54	33.19	33.27	7799800
2010-04-28	33.57	34.19	33.50	33.77	6624817
2010-04-29	33.95	34.28	32.67	33.27	11904374
2010-04-30	33.15	33.45	32.58	32.67	5986079
2010-05-03	32.96	33.41	32.86	33.04	3824503
2010-05-04	32.68	32.69	31.91	32.08	8419189
2010-05-05	31.61	32.95	31.61	32.69	13110221
2010-05-06	32.55	33.04	31.01	32.06	9836457
2010-05-07	31.90	32.66	31.53	31.80	8952885
2010-05-10	33.36	33.36	32.50	33.32	6275232
2010-05-11	32.87	33.25	32.66	32.75	6094781
2010-05-12	32.92	33.20	32.87	33.11	5169065
2010-05-13	33.08	33.08	32.54	32.56	4349214
2010-05-14	32.25	32.38	31.62	31.87	4683949
2010-05-17	31.86	32.10	31.38	31.99	4593203
2010-05-18	32.18	32.34	31.28	31.38	4256459
2010-05-19	31.07	31.65	30.90	31.38	5459936
2010-05-20	30.80	31.00	30.02	30.07	7285562
2010-05-21	29.51	30.60	29.47	30.54	5876246
2010-05-24	30.62	30.62	29.81	29.84	4501903
2010-05-25	29.24	30.04	28.83	30.04	4782037
2010-05-26	30.27	30.27	29.46	29.53	3848428
2010-05-27	30.02	30.79	29.96	30.77	4012750
2010-05-28	30.68	31.02	30.40	30.63	4499208
2010-06-01	30.34	30.57	29.66	29.66	4388019
2010-06-02	29.78	30.23	29.60	30.22	5564795
2010-06-03	30.38	30.48	29.96	30.17	3403446
2010-06-04	29.62	29.77	28.86	28.94	5398531
2010-06-07	29.07	29.39	28.66	28.67	4490656
2010-06-08	28.79	29.26	28.41	29.25	4775866
2010-06-09	29.31	29.49	28.76	28.85	3904437
2010-06-10	29.19	29.85	29.03	29.80	4429032
2010-06-11	29.59	29.99	29.23	29.98	2749369
2010-06-14	30.21	30.55	29.93	29.95	3425076
2010-06-15	30.13	30.72	29.92	30.67	3133055
2010-06-16	30.49	30.51	30.12	30.22	4537894
2010-06-17	30.33	30.37	29.87	30.06	5162042
2010-06-18	30.17	30.61	30.04	30.54	4636319
2010-06-21	30.84	30.93	30.11	30.27	3675081
2010-06-22	30.26	31.04	30.20	30.55	6784462
2010-06-23	30.53	30.67	30.17	30.45	6765331
2010-06-24	30.25	30.35	29.50	29.57	5299927
2010-06-25	29.79	30.85	29.43	30.83	9614747
2010-06-28	30.82	30.94	29.93	30.00	4831659
2010-06-29	29.65	29.70	28.83	29.01	6005951
2010-06-30	29.11	29.28	28.68	28.73	5248384
2010-07-01	28.87	28.87	27.97	28.39	6115325
2010-07-02	28.63	28.84	28.01	28.28	3330068
2010-07-06	28.61	28.80	27.69	27.93	4988216
2010-07-07	27.92	28.89	27.82	28.81	5268031
2010-07-08	28.89	29.29	28.86	29.21	3354279
2010-07-09	29.35	29.48	29.14	29.44	2773602
2010-07-12	29.33	29.33	28.96	29.11	3656112
2010-07-13	29.31	29.55	29.18	29.32	4162881
2010-07-14	29.14	29.38	28.78	29.00	5845298
2010-07-15	29.01	29.01	28.48	28.88	4955447
2010-07-16	28.58	28.71	27.75	27.83	7322012
2010-07-19	27.93	28.06	27.52	27.90	3760278
2010-07-20	27.44	28.31	27.25	28.27	3907808
2010-07-21	28.47	28.54	27.40	27.43	4480986
2010-07-22	27.39	28.07	27.28	28.06	5828676
2010-07-23	28.05	28.52	27.78	28.28	5192245
2010-07-26	28.18	28.45	27.93	28.33	3919253
2010-07-27	28.60	28.79	28.38	28.61	5739364
2010-07-28	28.55	28.61	28.22	28.25	4150774
2010-07-29	28.40	28.83	27.87	28.25	5635229
2010-07-30	27.94	28.45	27.76	28.24	3922832
2010-08-02	28.66	28.90	28.54	28.83	4613606
2010-08-03	28.80	28.92	28.49	28.55	5120436
2010-08-04	28.63	28.83	28.43	28.61	8536263
2010-08-05	29.33	29.61	28.58	29.41	9532357
2010-08-06	29.19	29.55	28.62	28.98	6047542
2010-08-09	29.16	29.64	29.08	29.63	5274022
2010-08-10	29.43	29.64	28.85	29.42	3667263
2010-08-11	28.99	29.01	28.20	28.22	5698032
2010-08-12	27.89	28.30	27.82	28.22	3968035
2010-08-13	28.16	28.49	28.04	28.10	3240741
2010-08-16	27.93	27.97	27.64	27.94	4369650
2010-08-17	28.14	28.32	27.86	28.24	3872261
2010-08-18	28.30	28.56	27.97	28.36	2532935
2010-08-19	28.22	28.25	27.78	28.04	4293555
2010-08-20	27.81	28.03	27.53	27.75	3540931
2010-08-23	27.69	28.08	27.62	27.91	3544059
2010-08-24	27.62	27.88	27.42	27.52	3586072
2010-08-25	27.33	27.93	27.04	27.82	3960380
2010-08-26	28.01	28.04	27.35	27.41	3714355
2010-08-27	27.47	27.99	27.10	27.99	3536640
2010-08-30	27.84	27.96	27.23	27.26	3290391
2010-08-31	27.11	27.71	26.86	27.60	4268603
2010-09-01	27.93	28.68	27.66	28.67	5521094
2010-09-02	28.63	28.68	28.35	28.62	3144392
2010-09-03	28.83	29.45	28.75	29.42	4135636
2010-09-07	29.17	29.22	28.69	28.70	3062979
2010-09-08	28.80	29.15	28.80	29.10	3880190
2010-09-09	29.50	29.59	29.24	29.45	3236669
2010-09-10	29.88	29.93	29.48	29.87	3503670
2010-09-13	30.21	30.33	30.04	30.29	4655560
2010-09-14	30.25	30.46	30.02	30.27	4196451
2010-09-15	30.05	30.61	29.99	30.49	3364257
2010-09-16	30.33	30.87	30.26	30.85	5269819
2010-09-17	30.92	31.19	30.88	30.99	5468160
2010-09-20	31.02	31.54	30.89	31.51	4463817
2010-09-21	31.50	31.56	31.14	31.33	4500771
2010-09-22	31.18	31.22	30.88	30.96	4567661
2010-09-23	30.77	30.99	30.41	30.45	3794667
2010-09-24	30.81	31.61	30.71	31.60	5346505
2010-09-27	31.50	31.69	31.34	31.40	4543992
2010-09-28	31.62	32.27	31.33	32.16	7297959
2010-09-29	32.14	32.15	31.40	31.55	5873847
2010-09-30	31.76	32.36	31.54	31.55	5861342
2010-10-01	31.89	32.03	31.31	31.57	4375022
2010-10-04	31.95	32.07	31.52	31.70	3764197
2010-10-05	32.04	32.49	31.54	32.38	4820756
2010-10-06	32.30	32.36	31.84	32.12	3589848
2010-10-07	32.22	32.47	32.07	32.20	3172091
2010-10-08	32.31	32.54	32.19	32.42	2711794
2010-10-11	32.40	32.57	32.36	32.43	1601535
2010-10-12	32.39	32.62	32.14	32.52	3280353
2010-10-13	32.86	33.21	32.76	32.94	4528561
2010-10-14	32.80	33.29	32.50	32.67	4247630
2010-10-15	32.84	32.97	32.32	32.43	5500071
2010-10-18	32.40	32.61	32.39	32.56	5566963
2010-10-19	32.14	32.56	31.95	32.20	6192905
2010-10-20	32.32	32.79	32.25	32.60	5406236
2010-10-21	32.71	33.01	32.32	32.56	4392395
2010-10-22	32.66	32.93	32.58	32.79	2610791
2010-10-25	32.96	33.29	32.71	33.11	5291998
2010-10-26	32.87	33.08	32.62	32.67	5208179
2010-10-27	32.42	32.75	32.26	32.48	5081273
2010-10-28	31.00	31.16	30.13	30.43	12966324
2010-10-29	30.28	30.51	30.00	30.49	8706438
2010-11-01	30.56	30.76	29.91	30.18	6330101
2010-11-02	30.40	30.42	30.04	30.31	3781186
2010-11-03	30.46	30.52	29.62	29.97	5744662
2010-11-04	30.28	31.24	30.22	31.18	7777537
2010-11-05	31.13	31.36	30.86	31.27	4737568
2010-11-08	31.11	31.27	30.76	31.03	5294669
2010-11-09	31.05	31.10	30.16	30.28	5916709
2010-11-10	30.44	31.08	30.42	31.06	8245867
2010-11-11	30.87	30.98	30.57	30.63	4702050
2010-11-12	30.45	30.51	30.01	30.18	4258723
2010-11-15	30.38	30.71	30.35	30.47	3907815
2010-11-16	30.29	30.44	29.68	29.84	8645448
2010-11-17	29.92	30.05	29.69	29.85	7218299
2010-11-18	30.18	30.50	30.05	30.22	4398375
2010-11-19	30.14	30.47	30.08	30.33	4444607
2010-11-22	30.16	30.19	29.66	30.00	4331100
2010-11-23	29.65	29.81	29.50	29.54	4204504
2010-11-24	29.70	29.85	29.66	29.80	3214581
2010-11-26	29.43	29.61	29.31	29.33	1764900
2010-11-29	29.19	29.44	29.00	29.36	4230867
2010-11-30	29.16	29.42	29.07	29.11	3652494
2010-12-01	29.53	30.00	29.52	29.95	3695852
2010-12-02	29.98	30.38	29.84	30.31	4673156
2010-12-03	30.22	30.41	29.89	30.31	3918898
2010-12-06	30.29	30.40	30.06	30.17	3048762
2010-12-07	30.50	30.59	30.23	30.45	3887093
2010-12-08	30.44	30.66	30.26	30.48	4380298
2010-12-09	30.61	30.73	30.36	30.52	3334723
2010-12-10	30.40	30.99	30.34	30.94	3033583
2010-12-13	31.00	31.22	30.84	31.04	2485699
2010-12-14	31.10	31.23	30.88	30.95	2890459
2010-12-15	30.83	31.09	30.74	30.76	4227844
2010-12-16	30.86	31.31	30.71	31.23	3171007
2010-12-17	31.22	31.42	30.94	31.31	4418637
2010-12-20	31.33	31.52	31.18	31.34	2984454
2010-12-21	31.42	31.96	31.34	31.87	3597701
2010-12-22	31.84	32.21	31.79	31.97	2615837
2010-12-23	31.89	32.00	31.74	31.94	2581652
2010-12-27	31.79	32.20	31.19	32.09	2121903
2010-12-28	32.09	32.13	31.80	32.00	1561215
2010-12-29	32.07	32.08	31.88	31.91	2268920
2010-12-30	31.81	31.93	31.61	31.80	1873124
2010-12-31	31.74	32.06	31.66	31.88	1788265
2011-01-03	32.22	32.50	32.03	32.23	3824783
2011-01-04	32.24	32.24	31.65	31.91	3637079
2011-01-05	31.73	32.08	31.70	31.86	4190444
2011-01-06	31.84	31.90	31.39	31.50	3956345
2011-01-07	31.59	31.65	31.12	31.29	3612973
2011-01-10	31.08	31.13	30.68	30.99	4163625
2011-01-11	30.98	31.40	30.75	31.13	4291099
2011-01-12	31.26	31.55	30.71	30.81	6884225
2011-01-13	30.86	30.86	30.43	30.68	4479967
2011-01-14	30.59	30.86	30.53	30.71	4722614
2011-01-18	30.75	31.10	30.63	30.93	3722984
2011-01-19	30.85	30.90	30.49	30.58	2883649
2011-01-20	30.56	31.50	30.56	31.30	6956016
2011-01-21	31.42	31.58	31.07	31.35	4048105
2011-01-24	31.34	31.49	31.10	31.28	3478184
2011-01-25	31.26	32.30	31.26	31.79	7278357
2011-01-26	31.82	31.94	31.63	31.68	3484841
2011-01-27	31.72	31.93	31.60	31.89	2766017
2011-01-28	31.80	32.00	31.11	31.15	4828003
2011-01-31	31.32	31.44	31.01	31.14	3091671
2011-02-01	31.41	31.76	31.26	31.60	3344963
2011-02-02	31.49	31.54	31.04	31.13	3549616
2011-02-03	31.10	31.48	30.70	31.22	4603315
2011-02-04	31.31	31.35	31.02	31.35	3411135
2011-02-07	31.51	31.88	31.36	31.88	4746136
2011-02-08	31.89	32.56	31.67	32.56	5720463
2011-02-09	32.39	32.61	32.15	32.36	5129812
2011-02-10	30.75	31.44	30.68	31.20	14257405
2011-02-11	31.01	31.66	30.98	31.39	5363527
2011-02-14	31.32	31.35	30.93	30.96	5723177
2011-02-15	30.86	30.93	30.47	30.54	7328977
2011-02-16	30.70	31.05	30.61	30.90	4890264
2011-02-17	30.67	31.67	30.60	31.61	7582929
2011-02-18	31.68	32.11	31.41	32.11	6792377
2011-02-22	31.77	32.00	31.54	31.74	5833764
2011-02-23	31.70	32.16	31.46	31.50	4809206
2011-02-24	31.56	31.64	30.81	31.08	5098093
2011-02-25	31.14	31.52	31.14	31.48	2716287
2011-02-28	31.54	31.81	31.43	31.78	3583243
2011-03-01	31.83	31.93	31.43	31.44	5141643
2011-03-02	31.32	31.49	31.18	31.30	4643992
2011-03-03	31.53	31.99	31.53	31.88	4835372
2011-03-04	31.79	32.08	31.38	31.71	4513417
2011-03-07	31.75	31.84	31.34	31.43	3310919
2011-03-08	31.53	32.04	31.51	32.00	3220386
2011-03-09	31.79	32.20	31.74	32.07	4584738
2011-03-10	31.74	32.00	31.63	31.73	4060890
2011-03-11	31.56	32.07	31.30	31.99	3950454
2011-03-14	31.79	31.90	31.57	31.73	4819550
2011-03-15	30.93	31.48	30.67	31.32	6333103
2011-03-16	31.28	31.34	30.69	30.73	7309945
2011-03-17	31.25	31.30	30.75	31.09	4338559
2011-03-18	31.47	31.66	31.00	31.15	5614050
2011-03-21	31.49	31.52	31.22	31.29	3708064
2011-03-22	31.59	31.83	31.37	31.48	4278347
2011-03-23	31.32	31.51	31.13	31.36	2977950
2011-03-24	31.48	31.58	31.21	31.55	2575422
2011-03-25	31.59	31.65	31.28	31.46	3784311
2011-03-28	31.47	31.76	31.42	31.65	2914257
2011-03-29	31.61	31.76	31.35	31.63	3030137
2011-03-30	31.76	31.89	31.67	31.85	2771862
2011-03-31	31.73	32.17	31.67	31.78	4135647
2011-04-01	31.33	31.60	31.27	31.45	6171401
2011-04-04	31.57	31.91	31.55	31.86	3027119
2011-04-05	31.75	31.82	31.55	31.61	3053107
2011-04-06	31.70	31.82	31.61	31.65	3193652
2011-04-07	31.62	31.86	31.55	31.80	3459126
2011-04-08	31.88	31.96	31.23	31.40	3340567
2011-04-11	31.40	31.79	31.40	31.75	3976874
2011-04-12	31.66	31.72	31.30	31.61	3389257
2011-04-13	31.80	31.88	31.66	31.84	4976605
2011-04-14	31.58	31.63	31.29	31.40	3613863
2011-04-15	31.46	31.64	31.34	31.41	4118763
2011-04-18	31.09	31.30	30.81	31.27	3851120
2011-04-19	31.35	31.35	31.03	31.05	3734581
2011-04-20	31.39	31.51	31.10	31.18	3544211
2011-04-21	31.30	31.66	31.07	31.65	3055760
2011-04-25	31.62	31.96	31.22	31.92	4016771
2011-04-26	31.89	32.04	31.61	31.74	4006900
2011-04-27	31.89	32.02	31.58	31.94	4810690
2011-04-28	33.25	34.11	32.66	33.76	11778501
2011-04-29	33.69	34.12	33.28	33.84	6891593
2011-05-02	33.93	34.08	33.62	33.88	3832945
2011-05-03	33.90	34.40	33.86	34.31	5123448
2011-05-04	34.37	34.37	33.82	33.98	4207022
2011-05-05	33.85	33.95	33.22	33.42	5254216
2011-05-06	33.67	33.79	33.19	33.43	4084803
2011-05-09	33.41	33.44	32.89	33.13	3578484
2011-05-10	33.30	33.65	33.03	33.50	3658894
2011-05-11	33.41	33.50	32.86	33.05	4556440
2011-05-12	32.72	33.03	32.38	33.00	6462296
2011-05-13	32.95	33.00	32.28	32.38	4807963
2011-05-16	32.22	32.84	32.22	32.52	3697820
2011-05-17	32.44	32.55	32.23	32.42	3336763
2011-05-18	32.50	32.47	32.09	32.45	3588486
2011-05-19	32.53	32.59	32.16	32.45	4546808
2011-05-20	32.33	32.48	31.96	32.01	4315311
2011-05-23	31.60	31.82	31.38	31.42	5184236
2011-05-24	31.41	31.62	31.20	31.21	3150616
2011-05-25	31.16	31.48	30.86	31.25	3895212
2011-05-26	30.96	31.31	30.88	31.15	3997562
2011-05-27	31.18	31.32	31.05	31.24	3336703
2011-05-31	31.39	31.53	31.21	31.38	4646554
2011-06-01	31.23	31.24	30.37	30.44	5991410
2011-06-02	30.54	31.05	30.45	30.91	5181196
2011-06-03	30.29	30.99	30.25	30.67	4871704
2011-06-06	30.55	30.70	29.99	30.16	3948797
2011-06-07	30.27	30.44	30.12	30.17	3052461
2011-06-08	30.12	30.15	29.71	29.83	3278579
2011-06-09	29.94	30.33	29.73	30.20	3687007
2011-06-10	30.03	30.06	29.52	29.65	3653684
2011-06-13	29.75	29.99	29.67	29.89	3240217
2011-06-14	30.13	30.39	30.00	30.22	4511464
2011-06-15	29.97	29.97	29.28	29.48	5221248
2011-06-16	29.57	29.94	29.38	29.55	4568324
2011-06-17	29.81	30.00	29.51	29.65	5382683
2011-06-20	29.53	29.93	29.41	29.88	3548908
2011-06-21	30.03	30.39	29.92	30.12	3547485
2011-06-22	30.02	30.24	29.93	29.96	4033171
2011-06-23	29.61	29.84	29.39	29.66	6563784
2011-06-24	29.69	29.75	29.27	29.43	3893323
2011-06-27	29.39	29.81	29.32	29.62	2430875
2011-06-28	29.69	29.89	29.49	29.69	4094737
2011-06-29	29.86	30.47	29.86	30.45	5160227
2011-06-30	30.46	30.66	30.10	30.53	3607956
2011-07-01	30.66	30.93	30.55	30.90	2646053
2011-07-05	30.87	30.98	30.52	30.78	3613257
2011-07-06	30.64	30.79	30.41	30.62	3142053
2011-07-07	30.93	31.01	30.68	30.92	2140871
2011-07-08	30.59	30.60	30.37	30.54	2566425
2011-07-11	30.20	30.23	29.82	30.02	3065296
2011-07-12	29.93	30.48	29.92	29.98	2821981
2011-07-13	30.18	30.41	29.82	29.87	3195827
2011-07-14	30.02	30.04	29.54	29.70	3489150
2011-07-15	29.76	29.80	29.26	29.47	3711739
2011-07-18	28.46	28.84	27.68	28.01	13121175
2011-07-19	27.90	28.31	27.84	28.30	7274471
2011-07-20	28.34	28.52	28.11	28.40	4874579
2011-07-21	28.57	28.91	28.40	28.72	5776315
2011-07-22	28.75	28.79	28.34	28.69	3092958
2011-07-25	28.47	28.56	28.24	28.38	3108930
2011-07-26	28.29	28.51	28.20	28.23	3124342
2011-07-27	28.15	28.32	27.61	27.63	5185534
2011-07-28	27.71	28.01	27.62	27.69	4038020
2011-07-29	27.54	28.04	27.53	27.72	5981286
2011-08-01	28.71	28.71	27.93	28.34	6300866
2011-08-02	27.91	28.04	27.55	27.64	6825720
2011-08-03	27.34	27.78	27.08	27.57	6136027
2011-08-04	27.15	27.35	26.31	26.31	8546601
2011-08-05	26.59	26.78	25.79	26.29	9945687
2011-08-08	25.80	26.19	24.38	24.57	10049036
2011-08-09	24.92	25.80	23.92	25.75	10797705
2011-08-10	25.42	25.47	24.27	24.32	10528522
2011-08-11	24.52	26.07	24.26	25.67	8853340
2011-08-12	25.92	26.11	25.00	25.12	6596966
2011-08-15	25.55	26.05	25.29	26.03	4665198
2011-08-16	25.71	26.00	25.45	25.67	4198984
2011-08-17	25.77	25.93	25.35	25.48	3654998
2011-08-18	25.04	25.04	24.12	24.33	8690673
2011-08-19	24.09	25.02	24.00	24.36	6479646
2011-08-22	24.95	25.02	24.32	24.46	5387819
2011-08-23	24.49	25.00	24.41	24.95	7283844
2011-08-24	24.85	25.31	24.65	25.19	5106561
2011-08-25	25.33	25.67	24.19	24.43	7719411
2011-08-26	24.08	24.83	23.62	24.45	7552632
2011-08-29	25.09	26.39	24.98	26.30	8220890
2011-08-30	25.97	26.25	25.46	26.04	5294399
2011-08-31	26.18	26.43	26.02	26.23	4996157
2011-09-01	26.17	26.42	25.89	25.91	4414172
2011-09-02	25.52	25.59	24.96	24.96	4462903
2011-09-06	24.27	24.60	24.11	24.56	7012994
2011-09-07	24.99	25.88	24.91	25.85	5303146
2011-09-08	25.60	25.85	25.18	25.31	4120743
2011-09-09	25.16	25.25	24.69	24.81	5104026
2011-09-12	24.70	25.27	24.45	25.27	4921929
2011-09-13	25.27	25.46	24.86	25.08	5686519
2011-09-14	25.25	25.41	24.62	24.90	6771378
2011-09-15	25.22	25.28	24.64	25.11	6537891
2011-09-16	25.10	25.28	24.76	24.94	6962779
2011-09-19	24.47	24.63	24.25	24.46	4908142
2011-09-20	24.58	24.80	24.32	24.32	5282203
2011-09-21	24.18	24.35	23.07	23.09	5755393
2011-09-22	22.78	22.83	22.27	22.68	7764603
2011-09-23	22.65	23.07	22.54	22.77	4545193
2011-09-26	22.99	23.59	22.55	23.53	6330233
2011-09-27	23.65	24.47	23.43	23.80	7004755
2011-09-28	23.77	24.02	23.51	23.52	5844016
2011-09-29	23.98	24.65	23.98	24.56	5994464
2011-09-30	24.16	24.37	23.69	23.69	6415520
2011-10-03	23.49	23.85	22.69	22.71	5621968
2011-10-04	22.47	23.69	22.34	23.63	6403192
2011-10-05	23.75	24.28	23.27	24.14	4388685
2011-10-06	24.03	24.57	23.75	24.55	3341682
2011-10-07	24.60	24.62	23.72	23.72	4472125
2011-10-10	24.20	24.76	24.16	24.76	3054202
2011-10-11	24.54	24.82	24.36	24.49	2888442
2011-10-12	24.72	25.48	24.65	25.14	4249721
2011-10-13	24.86	24.96	24.28	24.64	3795462
2011-10-14	25.00	25.09	24.41	24.96	3220892
2011-10-17	24.78	24.88	24.11	24.15	3270279
2011-10-18	24.24	25.72	24.10	25.44	5752236
2011-10-19	25.40	25.96	25.20	25.48	6537874
2011-10-20	25.40	26.49	25.34	26.44	7199524
2011-10-21	26.70	26.91	26.30	26.90	6755508
2011-10-24	26.92	27.35	26.78	27.07	4317230
2011-10-25	26.85	27.11	26.39	26.50	4764971
2011-10-26	26.95	27.14	26.51	26.85	5246157
2011-10-27	27.37	27.98	27.25	27.71	7498276
2011-10-28	27.69	27.71	27.13	27.16	6471218
2011-10-31	27.07	27.25	26.34	26.34	8110066
2011-11-01	26.39	27.19	25.51	26.09	8248185
2011-11-02	26.48	26.58	25.75	26.00	7719342
2011-11-03	26.37	26.44	25.74	25.98	8442337
2011-11-04	25.63	26.05	25.55	25.90	4355380
2011-11-07	25.85	26.42	25.79	26.39	3471193
2011-11-08	26.56	26.64	26.26	26.49	7425828
2011-11-09	25.76	26.52	25.64	25.85	8749820
2011-11-10	26.14	26.39	26.02	26.20	4610195
2011-11-11	26.59	26.90	26.53	26.64	4038785
2011-11-14	26.45	26.57	26.22	26.49	4479135
2011-11-15	26.29	26.78	26.22	26.63	4245836
2011-11-16	26.24	26.49	25.99	26.03	4480525
2011-11-17	25.95	26.24	25.46	25.61	4829368
2011-11-18	25.83	26.03	25.73	25.98	4549609
2011-11-21	25.54	25.61	25.14	25.39	4506358
2011-11-22	25.29	25.55	25.18	25.22	3185481
2011-11-23	24.89	25.13	24.50	24.50	5390550
2011-11-25	24.58	25.13	24.53	24.70	2617897
2011-11-28	25.08	25.31	25.01	25.30	4200701
2011-11-29	25.32	25.76	25.22	25.53	5344139
2011-11-30	25.98	26.82	25.95	26.79	6572536
2011-12-01	26.70	26.70	26.30	26.56	3385828
2011-12-02	27.00	27.25	26.62	26.68	5570527
2011-12-05	27.07	27.39	26.80	27.01	4478181
2011-12-06	26.96	27.33	26.87	27.12	3120973
2011-12-07	26.77	27.39	26.66	27.27	4980817
2011-12-08	26.96	27.06	26.52	26.58	4367226
2011-12-09	26.68	27.04	26.56	26.93	4847978
2011-12-12	26.68	26.69	26.13	26.33	7022382
2011-12-13	26.40	26.75	25.86	26.00	6208680
2011-12-14	25.92	26.67	25.91	26.25	5657499
2011-12-15	26.49	26.61	26.14	26.34	4564921
2011-12-16	26.53	26.79	26.29	26.44	5840891
2011-12-19	26.48	26.59	26.01	26.10	3692708
2011-12-20	26.54	27.10	26.49	26.97	4492613
2011-12-21	27.05	27.25	26.89	27.15	4169304
2011-12-22	27.19	27.46	27.09	27.41	3663169
2011-12-23	27.44	27.63	27.32	27.62	2139248
2011-12-27	27.45	27.71	27.45	27.50	2281618
2011-12-28	27.43	27.48	27.13	27.18	2357838
2011-12-29	27.34	27.60	27.28	27.57	2324588
2011-12-30	27.50	27.65	27.41	27.41	2346609
2012-01-03	27.88	28.15	27.70	27.75	5878576
2012-01-04	27.69	27.79	27.46	27.56	4461305
2012-01-05	27.31	27.76	26.98	27.74	3580529
2012-01-06	27.80	28.12	27.56	28.02	3670716
2012-01-09	28.11	28.26	27.93	28.14	3066743
2012-01-10	28.39	28.81	28.27	28.69	4699692
2012-01-11	28.53	29.06	28.44	29.04	6218632
2012-01-12	29.15	29.33	28.86	29.07	3208842
2012-01-13	28.77	29.04	28.55	28.98	2911057
2012-01-17	29.30	29.40	28.94	29.05	3578335
2012-01-18	28.99	29.47	28.80	29.47	4103653
2012-01-19	29.55	29.70	29.38	29.49	3436484
2012-01-20	29.55	29.86	29.50	29.83	4456858
2012-01-23	29.81	29.91	29.51	29.80	4368228
2012-01-24	29.59	29.59	29.23	29.36	4093802
2012-01-25	29.25	29.49	29.06	29.18	6582184
2012-01-26	29.31	29.39	28.89	29.15	5636417
2012-01-27	28.68	29.20	28.68	29.09	6066002
2012-01-30	28.87	29.15	28.62	29.04	3618916
2012-01-31	28.96	29.38	28.81	28.85	4545603
2012-02-01	29.11	29.69	29.06	29.31	7052171
2012-02-02	30.54	30.75	30.13	30.29	11453286
2012-02-03	30.59	30.75	30.38	30.69	4728577
2012-02-06	30.59	30.79	30.43	30.63	4551992
2012-02-07	30.47	30.92	30.33	30.84	5375676
2012-02-08	30.80	31.12	30.73	31.00	5733742
2012-02-09	31.05	31.19	30.54	30.91	4890888
2012-02-10	30.74	30.99	30.58	30.97	4784401
2012-02-13	31.42	31.49	31.02	31.16	4331908
2012-02-14	31.06	31.17	30.79	31.15	4597650
2012-02-15	31.25	31.31	30.80	30.91	3415277
2012-02-16	30.90	31.20	30.90	31.13	3050879
2012-02-17	31.26	31.60	31.20	31.39	3757804
2012-02-21	31.39	31.61	31.22	31.56	3467556
2012-02-22	31.50	31.67	31.33	31.47	4106534
2012-02-23	31.46	31.75	31.42	31.59	3411233
2012-02-24	31.56	31.66	31.32	31.36	2869945
2012-02-27	31.13	31.46	31.01	31.37	2495776
2012-02-28	31.33	31.57	31.10	31.51	3255832
2012-02-29	31.47	31.87	31.42	31.43	6269317
2012-03-01	31.22	31.60	31.15	31.28	5228372
2012-03-02	31.34	31.44	31.05	31.24	4055141
2012-03-05	31.27	31.62	31.15	31.55	5951823
2012-03-06	31.22	31.34	30.93	31.00	4421432
2012-03-07	31.05	31.13	30.85	30.97	3847190
2012-03-08	31.14	31.28	30.76	31.24	2667214
2012-03-09	31.21	31.75	31.17	31.66	3307723
2012-03-12	31.65	31.90	31.62	31.83	2871974
2012-03-13	31.91	32.61	31.75	32.56	4004688
2012-03-14	32.66	32.66	32.38	32.50	3128584
2012-03-15	32.48	32.61	32.25	32.59	3682102
2012-03-16	32.58	32.87	32.51	32.68	4385928
2012-03-19	32.63	32.95	32.58	32.77	2241287
2012-03-20	32.54	33.07	32.54	32.79	2827441
2012-03-21	32.85	32.94	32.52	32.57	2597551
2012-03-22	32.40	32.54	32.20	32.34	2780499
2012-03-23	32.33	32.59	32.18	32.51	2399407
2012-03-26	32.69	33.10	32.64	33.08	2873537
2012-03-27	33.08	33.21	32.95	33.02	2937198
2012-03-28	33.05	33.33	32.94	33.26	4019180
2012-03-29	32.93	33.00	32.54	32.90	4038922
2012-03-30	33.05	33.21	32.76	32.92	3090135
2012-04-02	32.93	33.58	32.91	33.36	3552643
2012-04-03	33.31	33.43	32.64	32.90	4401915
2012-04-04	32.63	32.74	32.43	32.62	4968804
2012-04-05	32.47	32.88	32.44	32.75	3538093
2012-04-09	32.27	32.50	32.26	32.39	2215031
2012-04-10	32.33	32.37	31.97	31.97	3190265
2012-04-11	32.30	32.33	31.99	32.24	2857991
2012-04-12	32.23	32.96	31.93	32.87	3949611
2012-04-13	32.76	32.87	32.25	32.30	3281771
2012-04-16	32.49	32.57	32.18	32.47	2895371
2012-04-17	32.77	32.92	32.44	32.88	3790482
2012-04-18	32.72	33.09	32.54	32.98	4362742
2012-04-19	33.04	33.27	32.64	32.81	3724463
2012-04-20	32.89	33.14	32.57	32.65	5032351
2012-04-23	32.23	32.47	32.07	32.46	3230325
2012-04-24	32.45	32.85	32.40	32.81	2399207
2012-04-25	33.01	33.40	32.82	33.29	4588453
2012-04-26	33.16	34.04	33.15	33.92	5663592
2012-04-27	34.00	34.07	33.47	33.55	4062147
2012-04-30	33.54	33.68	33.20	33.33	4321418
2012-05-01	33.38	34.10	33.38	33.39	5825434
2012-05-02	33.36	33.37	32.71	32.91	5699186
2012-05-03	34.38	34.83	34.08	34.23	12981081
2012-05-04	34.44	34.55	34.16	34.20	6510360
2012-05-07	34.21	34.32	33.96	34.26	6450462
2012-05-08	34.08	34.71	34.02	34.69	8461788
2012-05-09	34.37	34.50	34.00	34.31	6249643
2012-05-10	34.62	34.81	34.47	34.60	5019834
2012-05-11	34.30	34.99	34.17	34.83	4945103
2012-05-14	34.60	34.95	34.37	34.40	5630548
2012-05-15	34.43	34.45	33.82	33.98	6272302
2012-05-16	34.16	34.27	33.42	33.43	5521041
2012-05-17	33.50	33.73	32.85	32.96	7512332
2012-05-18	33.11	33.12	32.56	32.75	5665438
2012-05-21	32.76	33.38	32.64	33.20	3857349
2012-05-22	33.41	33.41	32.70	32.84	8709194
2012-05-23	32.69	33.14	32.42	33.09	5294050
2012-05-24	33.13	33.47	32.85	33.43	4731653
2012-05-25	33.18	33.71	33.18	33.57	4470131
2012-05-29	33.75	34.27	33.75	34.25	6907381
2012-05-30	33.68	33.88	33.51	33.68	6691447
2012-05-31	33.72	34.19	33.41	33.94	5940191
2012-06-01	33.46	33.58	32.99	33.07	5540755
2012-06-04	33.14	33.22	32.80	33.01	5179851
2012-06-05	32.98	33.29	32.86	33.14	7389588
2012-06-06	33.35	34.09	33.21	34.09	5679325
2012-06-07	34.50	34.70	34.05	34.07	5352169
2012-06-08	34.02	34.31	33.90	34.31	2774108
2012-06-11	34.56	34.61	33.87	33.90	3304462
2012-06-12	33.97	34.40	33.76	34.40	3186317
2012-06-13	34.10	34.47	33.76	34.06	3234202
2012-06-14	34.17	34.55	33.95	34.44	4640983
2012-06-15	34.67	34.67	34.03	34.15	5907571
2012-06-18	34.11	34.47	33.89	33.98	4811976
2012-06-19	34.15	34.58	34.08	34.45	5105527
2012-06-20	34.52	34.93	34.38	34.68	3241501
2012-06-21	34.82	34.88	33.98	34.00	3119626
2012-06-22	34.07	34.32	33.97	34.08	2537394
2012-06-25	33.64	33.76	33.08	33.44	5195958
2012-06-26	33.48	33.89	33.44	33.66	3447595
2012-06-27	33.75	34.37	33.62	34.21	3291130
2012-06-28	34.12	34.18	33.65	34.14	3395066
2012-06-29	34.50	35.15	34.45	35.09	5507781
2012-07-02	35.32	35.39	34.82	35.22	4166173
2012-07-03	35.12	35.42	35.12	35.32	1373632
2012-07-05	35.09	35.17	34.79	34.90	2458383
2012-07-06	34.51	34.90	34.40	34.79	2179351
2012-07-09	34.70	34.76	34.22	34.43	3001970
2012-07-10	34.57	34.69	34.11	34.24	3568100
2012-07-11	34.06	34.25	33.76	34.09	5245483
2012-07-12	33.77	33.79	33.35	33.65	4135540
2012-07-13	33.66	34.00	33.62	33.87	3290910
2012-07-16	33.96	33.96	33.48	33.63	3074156
2012-07-17	33.68	34.09	33.45	34.01	4141434
2012-07-18	33.77	34.38	33.77	34.23	2868003
2012-07-19	34.24	34.89	34.11	34.71	5768282
2012-07-20	34.60	34.77	34.34	34.41	4339857
2012-07-23	33.90	34.27	33.79	34.15	3321402
2012-07-24	34.15	34.15	33.38	33.72	4083288
2012-07-25	33.88	34.01	33.57	33.66	4154426
2012-07-26	34.08	34.47	34.00	34.15	4745281
2012-07-27	34.43	34.98	34.28	34.73	4100944
2012-07-30	34.60	35.00	34.45	34.76	3019394
2012-07-31	34.72	34.91	34.22	34.30	5690942
2012-08-01	35.86	37.00	35.80	36.40	11316106
2012-08-02	36.26	36.56	36.01	36.53	6685465
2012-08-03	36.88	37.38	36.63	37.04	6066578
2012-08-06	37.18	37.40	36.96	37.04	4107837
2012-08-07	37.22	38.25	37.15	38.11	7611300
2012-08-08	37.97	38.38	37.75	38.24	4258718
2012-08-09	38.22	38.38	37.94	38.05	3305744
2012-08-10	37.97	38.04	37.77	37.98	2398187
2012-08-13	37.97	38.06	37.82	37.94	2099419
2012-08-14	37.80	37.92	37.40	37.51	6416810
2012-08-15	37.55	38.03	37.51	37.89	3700639
2012-08-16	37.98	38.10	37.61	37.74	3777167
2012-08-17	37.91	38.18	37.79	37.86	4225771
2012-08-20	37.90	38.15	37.88	38.12	2580646
2012-08-21	38.12	38.48	38.11	38.25	3643243
2012-08-22	38.24	38.50	38.14	38.34	3007709
2012-08-23	38.12	38.28	37.62	37.71	3559242
2012-08-24	37.62	37.85	37.52	37.76	2430103
2012-08-27	37.80	37.90	37.57	37.64	2433765
2012-08-28	37.56	37.67	37.42	37.50	3347344
2012-08-29	37.40	37.50	37.16	37.33	2912927
2012-08-30	37.15	37.30	37.02	37.18	1921704
2012-08-31	37.32	37.52	37.10	37.28	3526928
2012-09-04	37.29	37.58	37.26	37.40	3058642
2012-09-05	37.54	37.97	37.54	37.79	4732444
2012-09-06	38.03	38.55	37.90	38.46	4218733
2012-09-07	38.52	38.65	38.32	38.48	3107721
2012-09-10	38.35	38.48	38.24	38.25	2163676
2012-09-11	38.26	38.60	38.17	38.50	2290282
2012-09-12	38.59	38.83	38.55	38.82	2788715
2012-09-13	38.76	39.47	38.59	39.43	3497853
2012-09-14	39.59	39.90	39.39	39.86	3680392
2012-09-17	39.73	39.85	39.64	39.79	2711284
2012-09-18	39.75	39.89	39.41	39.86	3607138
2012-09-19	39.84	39.85	39.45	39.51	3713105
2012-09-20	39.36	39.90	39.22	39.87	4727001
2012-09-21	40.00	40.64	39.89	40.43	5683630
2012-09-24	40.26	40.59	40.22	40.24	3433793
2012-09-25	40.39	40.72	39.92	39.94	4550297
2012-09-26	39.90	40.00	39.45	39.46	3392737
2012-09-27	39.59	39.88	39.43	39.77	3594270
2012-09-28	39.67	39.80	39.38	39.61	2804750
2012-10-01	39.79	40.24	39.66	39.95	3301044
2012-10-02	40.03	40.24	39.86	40.08	2172927
2012-10-03	40.18	40.53	40.11	40.38	2974838
2012-10-04	40.61	40.97	40.53	40.82	2550803
2012-10-05	41.03	41.18	40.84	40.98	2518624
2012-10-08	40.84	41.25	40.79	41.21	1976436
2012-10-09	41.25	41.55	40.86	40.88	3116129
2012-10-10	40.88	40.91	40.48	40.57	3947548
2012-10-11	40.73	41.24	40.67	40.82	3063976
2012-10-12	40.79	41.01	40.40	40.61	2812874
2012-10-15	40.67	41.15	40.58	41.12	3166663
2012-10-16	41.30	41.69	41.26	41.42	2246724
2012-10-17	41.48	41.94	41.44	41.87	3199400
2012-10-18	41.93	42.81	41.93	42.62	4364625
2012-10-19	42.65	42.71	41.72	42.01	3274754
2012-10-22	41.98	42.39	41.84	42.26	2377352
2012-10-23	41.77	41.85	41.11	41.29	4317193
2012-10-24	41.43	41.61	41.12	41.17	3415546
2012-10-25	41.60	41.63	40.30	40.51	5993944
2012-10-26	40.32	40.47	39.81	40.15	6263618
2012-10-31	39.90	40.97	39.28	39.98	7262571
2012-11-01	40.74	40.76	38.74	39.05	8403280
2012-11-02	39.27	39.27	37.92	38.56	9864106
2012-11-05	38.26	38.78	38.11	38.68	4010624
2012-11-06	38.81	39.41	38.74	39.25	4194137
2012-11-07	38.96	38.98	38.39	38.67	5630126
2012-11-08	38.60	39.09	38.52	38.68	4813991
2012-11-09	38.58	39.07	38.15	38.73	4125950
2012-11-12	38.74	38.74	38.23	38.55	2416289
2012-11-13	38.25	38.83	38.06	38.09	4310977
2012-11-14	38.26	39.59	38.12	38.34	4824861
2012-11-15	38.36	38.57	38.04	38.28	3195392
2012-11-16	38.45	38.99	38.02	38.92	5310245
2012-11-19	39.19	39.87	39.11	39.68	5828507
2012-11-20	39.64	40.12	39.51	40.08	4980102
2012-11-21	40.16	40.24	39.70	39.96	2381069
2012-11-23	40.16	40.76	40.11	40.74	1563268
2012-11-26	40.49	40.56	40.08	40.45	2507728
2012-11-27	40.32	40.83	40.21	40.42	4113822
2012-11-28	40.16	40.70	40.12	40.63	4987052
2012-11-29	40.76	40.97	40.56	40.64	2900426
2012-11-30	40.73	40.73	40.30	40.48	3259615
2012-12-03	40.52	40.79	40.24	40.49	4122214
2012-12-04	40.42	40.77	40.33	40.58	2652577
2012-12-05	40.61	41.59	40.58	41.30	4704073
2012-12-06	41.25	41.30	40.74	41.19	3166782
2012-12-07	41.37	41.49	41.19	41.48	2411838
2012-12-10	41.41	41.65	41.20	41.40	2103442
2012-12-11	41.52	41.56	40.93	41.09	3837668
2012-12-12	41.29	41.59	41.09	41.16	2446334
2012-12-13	41.16	41.43	40.73	40.85	1818635
2012-12-14	40.77	40.86	40.11	40.18	3875086
2012-12-17	40.39	40.99	40.31	40.79	3070746
2012-12-18	40.92	41.91	40.85	41.35	5366317
2012-12-19	41.39	41.58	40.63	40.81	4776980
2012-12-20	40.80	41.14	40.64	41.12	3087417
2012-12-21	40.74	40.88	40.25	40.31	6833259
2012-12-24	40.23	40.43	40.06	40.33	1192927
2012-12-26	40.43	40.52	40.14	40.27	1738826
2012-12-27	40.32	40.45	39.70	40.13	2058767
2012-12-28	39.84	40.30	39.69	39.86	2041903
2012-12-31	39.72	40.19	39.54	40.17	3295011
2013-01-02	40.90	41.17	40.65	41.16	3176186
2013-01-03	41.20	41.64	40.95	41.58	2794519
2013-01-04	41.59	42.36	41.45	42.20	3019181
2013-01-07	42.07	42.10	41.48	41.74	2250581
2013-01-08	41.62	41.83	41.47	41.83	2408100
2013-01-09	41.84	42.42	41.80	42.23	3067711
2013-01-10	42.49	42.66	42.39	42.58	3104144
2013-01-11	42.74	43.00	42.45	42.96	2552231
2013-01-14	42.94	42.98	42.61	42.93	2037431
2013-01-15	42.57	43.00	42.57	42.91	1608303
2013-01-16	42.81	43.18	42.69	42.78	2255350
2013-01-17	42.86	43.34	42.72	43.09	3540330
2013-01-18	43.16	43.24	42.88	43.21	3341760
2013-01-22	43.44	44.25	43.44	44.20	3907676
2013-01-23	44.07	44.20	43.72	43.83	3589272
2013-01-24	43.87	44.00	43.52	43.57	3808969
2013-01-25	43.66	43.99	43.57	43.91	2275888
2013-01-28	43.97	43.97	43.45	43.53	2528299
2013-01-29	43.51	43.88	43.40	43.82	2624576
2013-01-30	43.82	44.50	43.63	44.21	3669259
2013-01-31	44.19	44.35	43.80	43.90	3262824
2013-02-01	44.22	44.99	44.09	44.84	3112808
2013-02-04	44.50	44.59	43.85	43.93	3140351
2013-02-05	44.13	44.46	44.12	44.31	1928348
2013-02-06	44.05	44.34	43.91	44.31	3165556
2013-02-07	45.67	46.10	44.51	45.06	7146990
2013-02-08	45.05	45.29	44.89	45.14	3510945
2013-02-11	45.03	45.45	44.91	45.25	2357686
2013-02-12	45.19	45.67	45.15	45.61	2702968
2013-02-13	45.59	45.91	45.48	45.88	2424640
2013-02-14	45.68	46.08	45.46	45.88	3968755
2013-02-15	45.99	46.19	45.72	45.85	3815132
2013-02-19	45.85	46.75	45.85	46.74	4273843
2013-02-20	46.71	47.08	46.35	46.41	5044762
2013-02-21	46.38	46.53	46.15	46.47	4037755
2013-02-22	46.64	46.85	46.54	46.74	2443775
2013-02-25	46.87	46.88	45.36	45.36	4534011
2013-02-26	45.27	45.72	45.02	45.56	4348191
2013-02-27	45.44	46.14	45.11	46.05	2914117
2013-02-28	45.98	46.34	45.77	46.02	3876898
2013-03-01	45.96	46.36	45.50	46.35	3861744
2013-03-04	46.12	46.54	45.91	46.54	3114322
2013-03-05	46.77	47.42	46.76	47.21	5247467
2013-03-06	47.50	47.75	47.13	47.33	2542559
2013-03-07	47.35	47.44	47.20	47.29	1707681
2013-03-08	47.32	47.61	47.12	47.42	3018624
2013-03-11	47.39	47.76	47.26	47.75	2619108
2013-03-12	47.74	47.88	47.55	47.71	2453674
2013-03-13	47.75	47.98	47.73	47.93	2361252
2013-03-14	47.99	48.28	47.83	48.20	2623909
2013-03-15	48.00	48.30	47.89	47.98	4529309
2013-03-18	47.36	48.23	47.19	47.86	3312630
2013-03-19	48.01	48.19	47.51	47.64	3427618
2013-03-20	47.95	48.14	47.84	47.93	3033656
2013-03-21	47.81	48.13	47.66	47.80	2145484
2013-03-22	48.03	48.26	47.79	48.22	2147705
2013-03-25	48.92	49.00	48.33	48.48	4346258
2013-03-26	48.57	48.90	48.47	48.65	2308896
2013-03-27	48.38	48.75	48.31	48.67	1832481
2013-03-28	48.75	49.13	48.73	49.07	2467712
2013-04-01	49.17	49.64	49.09	49.28	2879702
2013-04-02	49.52	49.92	49.42	49.81	2885293
2013-04-03	49.95	49.95	49.25	49.38	3178654
2013-04-04	49.53	49.85	49.26	49.51	2560785
2013-04-05	49.03	49.50	48.78	49.32	3763851
2013-04-08	49.24	50.16	49.24	50.11	4154443
2013-04-09	50.20	50.39	49.66	49.73	3739232
2013-04-10	49.86	50.04	49.57	49.73	3700402
2013-04-11	49.89	50.43	49.77	50.28	3474603
2013-04-12	50.07	50.56	50.02	50.35	2675533
2013-04-15	50.17	50.24	49.09	49.09	3384981
2013-04-16	49.34	49.55	49.17	49.50	2669938
2013-04-17	49.31	49.36	48.73	49.07	3589723
2013-04-18	48.86	49.00	48.22	48.44	4683418
2013-04-19	48.64	49.02	48.54	48.97	2277964
2013-04-22	48.96	49.16	48.50	49.01	1692149
2013-04-23	49.39	49.98	49.36	49.80	3809540
2013-04-24	49.65	49.89	49.56	49.70	3034105
2013-04-25	49.86	49.97	49.30	49.53	3851742
2013-04-26	49.56	49.77	49.09	49.09	3674595
2013-04-29	49.30	49.50	49.07	49.25	2724078
2013-04-30	49.27	49.48	49.05	49.26	3147353
2013-05-01	49.28	49.54	48.38	48.40	4699523
2013-05-02	48.56	48.81	48.08	48.25	5378371
2013-05-03	49.23	49.42	48.55	48.69	4783373
2013-05-06	48.57	49.20	48.55	49.10	2760385
2013-05-07	49.13	49.37	49.07	49.31	3156167
2013-05-08	49.26	49.70	49.18	49.69	3377596
2013-05-09	49.62	49.69	49.27	49.43	3223106
2013-05-10	49.50	49.64	49.17	49.39	2965148
2013-05-13	49.22	49.50	49.12	49.40	1794781
2013-05-14	49.38	50.38	49.36	50.36	3932301
2013-05-15	50.33	50.69	50.12	50.66	3401907
2013-05-16	50.36	50.53	50.03	50.16	2849023
2013-05-17	50.19	50.27	49.76	50.00	4361504
2013-05-20	49.99	50.18	49.73	49.80	3028153
2013-05-21	49.48	49.55	48.53	49.08	5987295
2013-05-22	48.99	49.88	48.54	48.79	4997375
2013-05-23	48.41	49.01	48.26	48.76	3868935
2013-05-24	48.56	48.84	48.03	48.73	3131575
2013-05-28	49.15	49.49	48.55	48.82	3295041
2013-05-29	48.25	48.83	48.10	48.55	3198148
2013-05-30	48.69	49.05	48.59	48.83	3215866
2013-05-31	48.66	49.00	48.24	48.24	3024948
2013-06-03	48.24	48.37	47.11	47.47	5573702
2013-06-04	47.39	47.66	46.45	46.68	4947544
2013-06-05	46.45	46.65	45.83	45.86	4327603
2013-06-06	45.84	46.49	45.60	46.49	4164116
2013-06-07	46.81	47.52	46.63	47.46	3965246
2013-06-10	47.51	47.74	47.14	47.30	3518769
2013-06-11	46.96	47.57	46.63	47.25	4054032
2013-06-12	47.51	47.60	46.97	47.02	4352987
2013-06-13	46.97	47.52	46.53	47.41	3063890
2013-06-14	47.42	47.55	46.77	46.87	2723344
2013-06-17	47.09	47.66	47.05	47.42	2193909
2013-06-18	47.64	47.73	47.27	47.67	2060991
2013-06-19	47.61	47.92	47.04	47.05	3277206
2013-06-20	46.74	47.99	46.47	46.57	5458756
2013-06-21	46.95	47.43	46.50	47.23	7306918
2013-06-24	46.68	47.02	46.29	46.60	4402543
2013-06-25	46.87	47.20	46.78	46.88	3360866
2013-06-26	47.11	47.90	46.96	47.76	4191693
2013-06-27	48.06	48.42	48.00	48.30	2486186
2013-06-28	48.30	48.57	48.10	48.12	3726784
2013-07-01	48.30	49.02	48.28	48.69	2751348
2013-07-02	48.68	49.21	48.38	48.52	2589918
2013-07-03	48.30	48.64	48.04	48.47	1103570
2013-07-05	48.71	49.15	48.62	49.13	1756366
2013-07-08	49.32	50.34	49.32	50.07	4126761
2013-07-09	50.31	50.65	50.09	50.55	3136628
2013-07-10	50.54	50.57	49.87	50.30	2927402
2013-07-11	50.76	50.85	50.27	50.38	2735594
2013-07-12	50.43	51.11	50.41	51.11	1903078
2013-07-15	51.21	51.28	50.65	51.20	2966644
2013-07-16	51.19	51.57	50.89	51.00	1732640
2013-07-17	51.20	51.39	50.94	51.03	2240433
2013-07-18	51.31	52.38	51.25	52.08	3134786
2013-07-19	52.09	52.18	51.63	52.10	1936908
2013-07-22	52.08	52.45	51.93	52.41	1389709
2013-07-23	52.36	52.38	51.77	52.08	2525358
2013-07-24	52.14	52.37	50.72	50.99	3555783
2013-07-25	51.13	51.28	50.61	51.22	2933843
2013-07-26	50.99	51.55	50.97	51.52	2069189
2013-07-29	51.57	51.57	51.21	51.35	1762524
2013-07-30	51.50	51.50	50.86	50.91	2433788
2013-07-31	50.83	51.50	50.75	50.98	2943089
2013-08-01	51.93	52.61	51.75	52.22	3831019
2013-08-02	52.09	52.30	51.78	52.15	2913004
2013-08-05	51.83	51.83	51.11	51.29	2933880
2013-08-06	51.20	51.23	50.46	50.70	3984062
2013-08-07	50.50	50.61	50.14	50.17	4881281
2013-08-08	50.41	50.94	50.26	50.39	3445645
2013-08-09	50.38	50.92	50.34	50.66	2094538
2013-08-12	50.38	50.74	50.16	50.26	2779454
2013-08-13	50.29	50.76	50.04	50.48	1717981
2013-08-14	50.71	50.71	50.14	50.22	1929661
2013-08-15	49.67	50.12	49.20	49.36	2456872
2013-08-16	49.16	49.75	49.07	49.39	4463782
2013-08-19	49.28	49.32	48.94	48.94	2137293
2013-08-20	48.99	49.33	48.82	49.04	2346216
2013-08-21	48.86	49.29	48.61	48.82	2502962
2013-08-22	48.81	49.54	48.80	49.40	1431374
2013-08-23	49.31	49.39	48.97	49.27	1506147
2013-08-26	49.18	49.19	48.71	48.75	2341524
2013-08-27	48.28	48.45	47.80	47.82	2490958
2013-08-28	47.54	47.98	47.32	47.75	2256759
2013-08-29	47.74	48.22	47.66	48.07	2033882
2013-08-30	48.16	48.33	47.75	47.92	2864196
2013-09-03	48.92	49.08	48.16	48.46	2883568
2013-09-04	48.42	48.70	48.11	48.24	2929412
2013-09-05	48.29	48.65	48.23	48.48	2548712
2013-09-06	48.64	48.79	47.83	48.40	2940682
2013-09-09	48.45	49.23	48.45	49.18	2501167
2013-09-10	49.57	49.69	48.95	49.44	3397059
2013-09-11	49.39	50.19	49.37	50.11	3160950
2013-09-12	50.60	50.72	50.08	50.12	2606866
2013-09-13	50.45	50.51	50.01	50.06	1817226
2013-09-16	50.46	50.78	50.39	50.51	1777063
2013-09-17	50.78	51.45	50.73	51.19	2540704
2013-09-18	51.22	51.90	50.98	51.82	3774278
2013-09-19	52.00	52.80	51.97	52.62	4229240
2013-09-20	52.82	52.98	51.95	52.00	5119097
2013-09-23	51.78	52.49	51.60	52.16	4580942
2013-09-24	52.05	52.24	51.72	51.75	2623273
2013-09-25	51.76	52.12	51.59	51.61	3111707
2013-09-26	51.53	51.92	51.26	51.35	2331760
2013-09-27	51.23	51.46	50.97	51.07	2622028
2013-09-30	50.77	50.96	50.45	50.55	3399552
2013-10-01	50.67	50.85	50.47	50.73	2839942
2013-10-02	51.13	51.19	50.66	51.19	3011633
2013-10-03	50.84	50.98	50.24	50.89	4243941
2013-10-04	50.92	52.37	50.75	52.35	5002750
2013-10-07	51.86	51.91	51.49	51.50	3100757
2013-10-08	51.45	51.69	50.47	50.49	3516772
2013-10-09	50.61	51.14	50.21	50.94	3532618
2013-10-10	51.55	52.02	51.55	51.98	2275143
2013-10-11	51.93	52.52	51.80	52.52	1855503
2013-10-14	52.30	52.92	52.23	52.82	2162325
2013-10-15	52.53	52.90	52.28	52.41	1852850
2013-10-16	52.76	53.90	52.73	53.64	3517577
2013-10-17	53.39	54.00	53.38	53.95	1753984
2013-10-18	54.10	54.14	53.66	53.87	2011090
2013-10-21	53.97	54.18	53.47	53.82	2053849
2013-10-22	54.10	54.57	53.65	53.77	2902870
2013-10-23	53.62	53.69	52.77	53.08	3200176
2013-10-24	53.16	53.56	53.14	53.55	2721455
2013-10-25	53.54	53.72	53.20	53.35	1740866
2013-10-28	53.26	53.43	53.05	53.16	2130395
2013-10-29	53.52	53.58	53.18	53.36	2098852
2013-10-30	53.28	53.56	52.52	52.96	3133142
2013-10-31	52.43	53.56	52.29	53.06	4230470
2013-11-01	53.31	53.41	52.76	53.28	3130764
2013-11-04	53.50	53.67	53.11	53.18	1791015
2013-11-05	53.06	53.30	52.78	52.99	1593232
2013-11-06	53.22	53.65	53.09	53.62	1715860
2013-11-07	53.68	53.85	52.93	52.94	2233478
2013-11-08	52.98	54.16	52.96	54.12	2362633
2013-11-11	54.07	54.26	53.85	54.16	1476125
2013-11-12	53.93	54.03	53.24	53.38	2005139
2013-11-13	53.18	53.95	53.13	53.95	2094175
2013-11-14	54.00	54.50	53.81	54.47	1713584
2013-11-15	54.34	54.71	54.21	54.70	1777112
2013-11-18	54.70	54.71	54.14	54.24	2047178
2013-11-19	54.21	54.37	53.87	54.03	1295423
2013-11-20	54.07	54.15	53.58	53.67	1418835
2013-11-21	53.88	54.48	53.81	54.32	2191806
2013-11-22	54.34	54.75	54.18	54.71	1689090
2013-11-25	54.75	54.80	54.50	54.55	1560662
2013-11-26	54.43	54.79	54.31	54.49	1778012
2013-11-27	54.55	54.84	54.26	54.38	1769004
2013-11-29	54.61	54.71	54.19	54.27	1163302
2013-12-02	54.28	54.35	53.82	53.91	1793295
2013-12-03	53.66	53.91	53.25	53.51	2549164
2013-12-04	53.29	53.82	53.03	53.57	2502108
2013-12-05	53.46	53.71	53.17	53.40	2607890
2013-12-06	53.98	54.46	53.95	54.32	2106074
2013-12-09	54.05	54.45	54.05	54.11	1586596
2013-12-10	53.91	54.21	53.78	53.78	1371668
2013-12-11	53.78	53.98	52.97	53.07	2740749
2013-12-12	52.96	53.19	52.76	52.79	2065644
2013-12-13	52.91	53.28	52.73	52.81	1535500
2013-12-16	53.19	53.22	52.67	52.83	1895882
2013-12-17	52.70	52.75	52.00	52.18	2275764
2013-12-18	52.50	52.75	51.75	52.74	3144855
2013-12-19	52.45	53.33	52.33	53.25	3017260
2013-12-20	53.08	54.05	53.08	53.77	5598011
2013-12-23	54.00	54.07	53.61	53.70	1823340
2013-12-24	53.69	53.97	53.64	53.97	692639
2013-12-26	54.03	54.07	53.66	53.77	1297117
2013-12-27	53.79	53.95	53.46	53.65	1886342
2013-12-30	53.68	54.33	53.64	54.23	2375684
2013-12-31	54.32	54.60	54.20	54.54	1562165
2014-01-02	54.09	54.45	53.50	53.55	1909106
2014-01-03	53.65	53.80	53.11	53.33	1570245
2014-01-06	53.54	53.68	52.83	53.12	2695962
2014-01-07	53.35	53.48	53.14	53.35	1882573
2014-01-08	53.24	53.71	53.05	53.52	3075402
2014-01-09	53.62	54.00	53.55	53.83	1991611
2014-01-10	53.75	54.34	53.52	54.09	2421917
2014-01-13	53.94	54.18	53.44	53.46	2964283
2014-01-14	53.59	54.04	53.46	53.99	2132794
2014-01-15	54.01	54.08	53.53	53.89	2235657
2014-01-16	53.82	53.89	53.08	53.18	3703775
2014-01-17	53.24	53.29	52.85	52.90	1847913
2014-01-21	53.28	53.42	52.33	52.68	2973862
2014-01-22	52.75	52.92	51.99	52.41	3169804
2014-01-23	52.01	52.18	51.33	51.64	2879565
2014-01-24	51.22	51.65	50.62	50.62	3365446
2014-01-27	50.62	51.11	50.35	50.70	4154210
2014-01-28	50.86	51.89	50.80	51.77	3156028
2014-01-29	51.27	52.14	51.27	51.74	3602032
2014-01-30	52.05	52.37	51.84	52.30	1801689
2014-01-31	51.56	51.85	51.16	51.20	3876979
2014-02-03	51.20	51.20	49.87	49.96	3147416
2014-02-04	50.19	50.38	49.68	49.90	3540425
2014-02-05	49.78	50.00	49.18	49.55	3799499
2014-02-06	50.87	52.39	50.24	52.36	6487386
2014-02-07	52.63	52.82	51.91	52.76	4169877
2014-02-10	52.62	52.62	51.50	52.09	4023481
2014-02-11	51.77	53.02	51.68	52.81	3150465
2014-02-12	52.61	52.75	52.28	52.53	3991580
2014-02-13	52.25	52.71	52.06	52.70	1671312
2014-02-14	52.66	53.06	52.39	52.96	2195590
2014-02-18	53.09	53.17	52.17	52.18	3507151
2014-02-19	52.00	52.22	51.64	51.79	3506517
2014-02-20	53.22	53.65	52.43	53.47	4347792
2014-02-21	53.40	54.01	53.21	53.86	3665707
2014-02-24	53.59	54.30	53.25	53.86	3995921
2014-02-25	53.77	53.96	53.51	53.65	2714639
2014-02-26	53.78	54.05	53.47	53.85	2025700
2014-02-27	53.57	54.24	53.34	54.23	2373188
2014-02-28	54.27	54.80	54.01	54.26	3521555
2014-03-03	53.71	54.32	53.60	54.05	3281555
2014-03-04	54.68	54.90	54.37	54.85	3531375
2014-03-05	54.80	55.10	54.56	55.07	2218934
2014-03-06	55.20	55.48	54.96	55.17	2414658
2014-03-07	55.42	55.73	55.18	55.71	2471954
2014-03-10	55.68	55.81	55.37	55.80	1956915
2014-03-11	55.90	55.93	55.50	55.61	2361901
2014-03-12	55.38	55.66	55.13	55.49	2210355
2014-03-13	55.63	55.71	55.07	55.11	2762507
2014-03-14	55.06	55.38	55.06	55.13	2695252
2014-03-17	55.52	55.68	55.33	55.52	1337954
2014-03-18	55.65	55.71	55.38	55.47	2038261
2014-03-19	55.54	55.67	55.02	55.31	3238838
2014-03-20	55.07	55.79	55.01	55.56	2539198
2014-03-21	55.86	56.41	55.70	56.06	3903221
2014-03-24	56.33	56.60	55.99	56.18	2366198
2014-03-25	56.42	56.48	55.63	56.00	3152125
2014-03-26	56.33	56.37	55.69	55.70	1991866
2014-03-27	55.60	55.80	55.45	55.64	1925649
2014-03-28	55.87	56.06	55.51	55.80	1467987
2014-03-31	56.20	56.65	56.12	56.58	2123524
2014-04-01	56.83	56.84	56.12	56.49	2229032
2014-04-02	55.73	56.65	55.64	56.15	2328532
2014-04-03	56.48	56.69	56.27	56.59	2207721
2014-04-04	56.89	57.28	56.40	56.41	2615797
2014-04-07	56.35	56.48	55.71	55.75	2625067
2014-04-08	55.68	56.12	55.50	55.89	2100987
2014-04-09	56.12	56.23	55.66	56.13	2186661
2014-04-10	56.11	56.43	55.50	55.51	3705588
2014-04-11	55.25	55.50	54.95	55.29	2678287
2014-04-14	55.76	55.82	54.81	55.20	3510594
2014-04-15	55.37	55.72	55.06	55.56	3503002
2014-04-16	56.06	56.20	55.77	55.99	2705534
2014-04-17	55.79	56.27	55.67	55.77	3150446
2014-04-21	54.93	56.06	54.93	55.77	2083951
2014-04-22	55.75	56.15	55.60	56.02	1983032
2014-04-23	56.13	56.34	56.02	56.19	1663493
2014-04-24	56.37	56.47	56.05	56.40	1885643
2014-04-25	56.63	56.70	56.08	56.11	2208387
2014-04-28	56.37	57.05	56.29	56.84	3271450
2014-04-29	57.02	57.34	56.84	56.89	1820033
2014-04-30	56.85	57.08	56.44	56.95	2438926
2014-05-01	56.93	57.50	56.79	57.29	2177538
2014-05-02	57.30	57.64	57.10	57.18	1898461
2014-05-05	56.96	57.20	56.56	57.12	1548586
2014-05-06	56.91	57.12	56.43	56.57	2982867
2014-05-07	57.03	57.97	56.98	57.82	3056490
2014-05-08	57.69	58.32	57.66	57.98	3403404
2014-05-09	58.06	58.30	57.72	58.13	2561538
2014-05-12	58.30	58.44	58.10	58.35	1800318
2014-05-13	58.39	58.64	58.28	58.40	2153343
2014-05-14	58.38	58.53	58.00	58.09	2775552
2014-05-15	57.87	57.91	57.38	57.56	3390696
2014-05-16	57.53	57.90	57.12	57.74	3971050
2014-05-19	57.68	58.24	57.59	58.20	2085479
2014-05-20	57.98	58.37	57.83	58.08	2255688
2014-05-21	58.33	58.69	58.21	58.42	1520442
2014-05-22	58.40	58.52	58.26	58.35	1797966
2014-05-23	58.33	58.60	58.18	58.38	1418683
2014-05-27	58.44	58.67	58.41	58.46	1575601
2014-05-28	58.22	58.41	58.07	58.18	1738918
2014-05-29	58.26	58.38	58.04	58.30	1240158
2014-05-30	58.26	58.54	58.09	58.26	3303893
2014-06-02	58.47	58.88	58.47	58.67	1585874
2014-06-03	58.43	58.65	58.28	58.58	1767123
2014-06-04	58.34	58.76	58.34	58.62	1678566
2014-06-05	58.60	59.18	58.60	59.11	2443715
2014-06-06	59.21	59.68	59.10	59.32	1459071
2014-06-09	59.19	59.36	59.05	59.16	1516661
2014-06-10	59.07	59.40	59.07	59.18	1867003
2014-06-11	59.23	59.44	58.81	59.08	1597587
2014-06-12	59.14	59.26	58.58	58.71	2087714
2014-06-13	58.87	59.07	58.71	59.01	1700050
2014-06-16	58.93	59.02	58.59	58.81	1672390
2014-06-17	58.75	59.29	58.58	59.21	1919450
2014-06-18	59.10	59.46	58.89	59.16	2970629
2014-06-19	59.03	59.04	58.48	58.82	3662789
2014-06-20	58.90	58.96	58.52	58.82	5046813
2014-06-23	58.89	59.50	58.89	59.20	2701539
2014-06-24	58.82	59.29	58.77	58.92	1959472
2014-06-25	58.84	58.99	58.67	58.71	1903847
2014-06-26	58.73	58.81	58.41	58.55	1734413
2014-06-27	58.59	58.76	58.44	58.69	2193559
2014-06-30	58.59	59.18	58.52	58.72	1800749
2014-07-01	58.93	59.29	58.92	59.12	1789778
2014-07-02	59.08	59.49	58.89	59.00	1590242
2014-07-03	59.22	59.40	58.93	58.97	1530191
2014-07-07	58.72	58.81	58.40	58.53	2763588
2014-07-08	58.48	58.72	58.38	58.48	2882019
2014-07-09	58.38	58.70	58.18	58.48	2808678
2014-07-10	58.07	58.29	57.69	58.07	2701858
2014-07-11	57.94	58.25	57.76	58.20	1422767
2014-07-14	58.50	58.68	58.09	58.28	2224550
2014-07-15	58.46	58.65	58.31	58.46	2049062
2014-07-16	58.56	58.67	58.11	58.16	1901731
2014-07-17	58.03	58.60	57.81	57.82	1970410
2014-07-18	57.86	58.10	57.52	58.06	2016101
2014-07-21	57.83	58.13	57.57	58.01	1493868
2014-07-22	57.80	58.18	57.65	58.09	1881887
2014-07-23	58.13	58.49	58.12	58.33	1260457
2014-07-24	58.25	58.57	58.13	58.49	1138147
2014-07-25	58.25	58.34	57.88	57.94	1193004
2014-07-28	57.92	57.96	57.36	57.94	2130638
2014-07-29	57.23	57.79	57.03	57.05	3314555
2014-07-30	57.10	57.18	56.63	56.89	3104227
2014-07-31	58.19	59.89	57.20	58.45	6260338
2014-08-01	58.50	58.73	57.75	58.14	3260327
2014-08-04	58.35	59.00	58.12	58.96	5669036
2014-08-05	58.92	59.28	58.73	58.85	3138853
2014-08-06	58.72	59.59	58.72	59.58	2473998
2014-08-07	59.71	59.97	59.13	59.31	3130362
2014-08-08	59.55	59.70	58.99	59.67	2628439
2014-08-11	59.81	59.87	59.40	59.56	2272572
2014-08-12	59.60	60.19	59.58	60.15	3453229
2014-08-13	60.25	60.47	60.03	60.11	2574529
2014-08-14	60.19	60.79	60.19	60.78	2512904
2014-08-15	60.95	61.12	60.38	60.69	2418628
2014-08-18	60.97	61.30	60.89	61.28	2058274
2014-08-19	61.22	61.29	61.05	61.09	1624885
2014-08-20	61.12	61.44	60.91	61.40	1449644
2014-08-21	61.40	61.56	61.10	61.51	2367579
2014-08-22	61.27	61.47	61.09	61.22	1978442
2014-08-25	61.52	62.01	61.38	61.91	1893838
2014-08-26	61.88	62.09	61.74	61.86	1876351
2014-08-27	61.60	61.68	61.42	61.53	1666495
2014-08-28	61.33	61.54	61.13	61.15	1847137
2014-08-29	61.26	61.50	61.06	61.49	1934718
2014-09-02	61.73	61.97	61.52	61.83	1827107
2014-09-03	62.09	62.09	61.61	61.64	1479366
2014-09-04	61.67	61.87	61.32	61.37	1563772
2014-09-05	61.39	61.47	61.10	61.35	1871774
2014-09-08	61.84	61.84	61.20	61.39	1203745
2014-09-09	61.29	61.36	60.73	60.84	1757555
2014-09-10	61.06	61.15	60.79	60.89	1475842
2014-09-11	60.80	61.24	60.78	61.21	1764753
2014-09-12	61.08	61.27	60.76	61.00	2215700
2014-09-15	61.15	61.87	61.09	61.62	2063149
2014-09-16	61.35	61.86	61.29	61.71	1616950
2014-09-17	61.73	62.00	61.58	61.75	1638870
2014-09-18	61.90	62.41	61.79	62.32	1881219
2014-09-19	62.55	62.59	62.02	62.20	2756492
2014-09-22	61.94	62.02	61.74	61.84	1740426
2014-09-23	61.68	61.77	61.13	61.31	3786202
2014-09-24	61.28	61.86	61.19	61.68	1370487
2014-09-25	61.47	61.58	61.02	61.09	2005855
2014-09-26	61.10	61.63	61.02	61.41	1279288
2014-09-29	61.03	61.54	60.87	61.29	1279228
2014-09-30	61.12	61.61	61.04	61.37	2256877
2014-10-01	61.33	61.61	60.66	60.81	2238367
2014-10-02	60.92	61.43	60.74	61.14	1961656
2014-10-03	61.69	62.16	61.68	61.73	2737743
2014-10-06	62.05	62.23	61.50	61.62	1549940
2014-10-07	61.39	61.67	60.88	60.90	1757200
2014-10-08	60.92	61.70	60.85	61.64	2261186
2014-10-09	61.55	61.86	61.00	61.01	2819250
2014-10-10	60.95	61.86	60.95	61.16	2029157
2014-10-13	61.30	61.79	61.05	61.06	2521914
2014-10-14	61.46	62.04	61.25	61.62	2896415
2014-10-15	61.30	61.43	59.73	60.57	3434712
2014-10-16	59.76	60.33	59.28	59.86	3693985
2014-10-17	60.27	60.81	59.69	60.64	2709009
2014-10-20	60.46	60.95	60.31	60.85	1837696
2014-10-21	61.10	62.22	60.92	62.03	3165009
2014-10-22	62.00	62.40	61.78	61.81	2702565
2014-10-23	62.40	62.42	61.88	62.00	2454653
2014-10-24	61.72	62.63	61.72	62.57	2015519
2014-10-27	62.71	63.22	62.57	63.13	3801770
2014-10-28	63.40	63.70	63.22	63.23	3401950
2014-10-29	63.28	63.46	62.64	62.98	2563199
2014-10-30	63.60	64.13	63.42	63.91	2503939
2014-10-31	64.15	65.00	64.15	64.85	3055369
2014-11-03	64.50	65.00	64.50	64.72	2207388
2014-11-04	64.90	65.15	64.58	64.89	2210752
2014-11-05	65.48	65.75	65.14	65.74	2520754
2014-11-06	65.69	66.24	65.60	66.13	2538877
2014-11-07	66.11	66.41	65.91	66.25	2125013
2014-11-10	66.75	66.88	66.47	66.76	2025269
2014-11-11	66.71	66.98	66.55	66.63	2059172
2014-11-12	66.44	67.21	66.42	67.17	1991222
2014-11-13	67.17	67.26	67.00	67.27	363261
2014-11-14	67.01	67.01	66.43	66.58	1559627
2014-11-17	66.11	66.74	66.11	66.66	1172090
2014-11-18	66.88	67.15	66.59	66.79	1802563
2014-11-19	66.99	67.40	66.68	67.37	1877550
2014-11-20	66.94	67.48	66.88	67.29	1635512
2014-11-21	67.89	67.91	67.26	67.40	2686516
2014-11-24	67.65	68.09	67.61	67.92	1592459
2014-11-25	67.61	67.91	67.36	67.58	1593362
2014-11-26	67.66	67.75	67.41	67.52	1494481
2014-11-28	67.70	68.48	67.70	68.15	1097138
2014-12-01	68.07	68.08	67.61	67.61	1925339
2014-12-02	67.51	68.14	67.51	68.11	1902941
2014-12-03	68.19	68.43	67.70	68.07	2425507
2014-12-04	68.12	68.66	68.06	68.39	2551397
2014-12-05	68.46	68.98	68.40	68.68	2185027
2014-12-08	68.77	69.41	68.61	69.14	2551560
2014-12-09	68.66	68.87	68.41	68.83	2349567
2014-12-10	68.79	69.50	68.55	68.55	3031733
2014-12-11	68.59	69.66	68.33	69.06	3088811
2014-12-12	68.27	68.92	67.38	67.42	2952338
2014-12-15	67.71	68.30	67.09	67.37	2793835
2014-12-16	67.25	68.42	66.81	67.21	2495184
2014-12-17	67.30	68.61	67.26	68.22	2743817
2014-12-18	69.17	69.79	68.84	69.79	2979948
2014-12-19	69.90	70.14	69.51	69.89	4939955
2014-12-22	70.05	70.60	69.87	70.44	1937432
2014-12-23	70.49	71.14	70.44	70.75	1478971
2014-12-24	70.93	71.00	70.64	70.69	567802
2014-12-26	70.81	71.25	70.74	70.93	909628
2014-12-29	70.93	71.53	70.76	71.00	1186164
2014-12-30	70.97	71.30	70.75	70.94	1095125
2014-12-31	71.16	71.21	70.24	70.25	1319986
2015-01-02	70.59	70.91	69.73	70.12	1766894
2015-01-05	69.68	69.78	68.64	68.73	2905053
2015-01-06	69.03	69.61	68.45	68.68	2626848
2015-01-07	69.40	69.85	68.82	69.81	2090185
2015-01-08	70.25	71.15	70.21	71.15	2967847
2015-01-09	71.08	71.12	70.37	70.42	2100799
2015-01-12	70.36	70.62	69.56	69.70	1513094
2015-01-13	70.30	71.19	69.56	70.12	2241008
2015-01-14	68.96	69.80	68.84	69.43	2692614
2015-01-15	69.44	69.88	69.12	69.23	2058231
2015-01-16	69.82	70.88	69.50	70.84	2182835
2015-01-20	71.16	71.24	69.89	70.36	2113660
2015-01-21	70.09	70.70	69.61	70.30	2006845
2015-01-22	70.67	72.11	70.39	71.95	2523003
2015-01-23	72.08	72.11	71.41	71.43	1746693
2015-01-26	71.27	71.77	71.06	71.73	1663495
2015-01-27	71.04	71.79	70.92	71.44	1526166
2015-01-28	71.65	72.54	70.30	70.32	2539168
2015-01-29	70.52	71.25	70.27	71.05	2854998
2015-01-30	70.49	70.84	69.70	69.79	2486684
2015-02-02	69.74	70.99	69.17	70.91	3005612
2015-02-03	71.16	72.06	70.51	72.03	2988068
2015-02-04	71.80	72.87	71.72	72.58	3677435
2015-02-05	69.68	72.52	69.04	72.30	4825039
2015-02-06	72.00	72.21	70.72	70.93	4198115
2015-02-09	70.32	70.69	69.85	70.03	3555235
2015-02-10	70.55	70.59	69.65	70.05	3063724
2015-02-11	70.14	71.42	69.99	71.18	3840135
2015-02-12	71.24	71.69	71.16	71.57	2063370
2015-02-13	71.37	71.74	71.14	71.46	2016872
2015-02-17	71.48	71.86	71.14	71.27	2027031
2015-02-18	71.07	71.23	70.51	70.71	2446242
2015-02-19	70.65	71.27	70.59	71.17	2001889
2015-02-20	71.09	71.72	70.47	71.60	2121043
2015-02-23	71.37	71.40	71.05	71.26	1814787
2015-02-24	71.07	71.87	71.07	71.67	1847960
2015-02-25	71.54	71.77	71.09	71.12	2083824
2015-02-26	70.87	71.42	70.87	71.31	1903381
2015-02-27	71.07	71.27	70.59	70.60	2199551
2015-03-02	70.67	71.18	70.57	70.98	1687790
2015-03-03	70.65	70.90	70.27	70.49	1910307
2015-03-04	70.13	70.23	69.49	69.50	2343967
2015-03-05	69.79	69.91	69.30	69.56	3138006
2015-03-06	69.36	69.97	68.86	69.14	2637651
2015-03-09	68.88	69.75	68.75	69.59	1855977
2015-03-10	68.93	69.14	68.38	68.39	2164937
2015-03-11	68.73	69.44	68.43	69.09	2382467
2015-03-12	69.40	70.42	69.33	70.40	1635454
2015-03-13	70.02	70.22	69.25	69.56	1954999
2015-03-16	70.02	70.65	69.90	70.49	2061718
2015-03-17	70.10	70.21	69.64	69.98	3156713
2015-03-18	70.18	70.90	69.49	70.62	2683198
2015-03-19	70.70	71.27	70.32	70.60	2623199
2015-03-20	70.81	71.64	70.69	71.46	4189883
2015-03-23	71.84	72.33	71.80	71.89	2478874
2015-03-24	71.73	71.89	71.07	71.34	2522270
2015-03-25	71.55	71.55	70.49	70.55	2055024
2015-03-26	70.30	70.54	69.98	70.20	1933879
2015-03-27	70.18	70.37	69.89	70.05	1734138
2015-03-30	70.36	71.37	70.09	70.95	2331667
2015-03-31	70.48	71.30	70.08	71.17	3560710
2015-04-01	71.18	71.90	70.96	71.29	3369665
2015-04-02	71.29	71.65	71.14	71.45	1971936
2015-04-06	71.07	72.51	70.87	72.12	2408650
2015-04-07	72.15	72.40	71.47	71.47	1310821
2015-04-08	71.60	72.00	71.44	71.58	2109001
2015-04-09	71.61	72.01	71.61	71.90	1828325
2015-04-10	72.00	72.24	71.64	72.03	1475145
2015-04-13	71.67	72.39	71.67	71.98	1465846
2015-04-14	71.91	72.10	71.38	71.50	2263205
2015-04-15	71.61	72.27	71.61	71.94	1810251
2015-04-16	71.86	72.31	71.51	72.04	1490136
2015-04-17	71.48	71.57	70.58	70.87	3084269
2015-04-20	71.32	71.67	71.24	71.35	1571170
2015-04-21	71.33	71.54	70.72	70.82	1566501
2015-04-22	70.77	71.02	70.40	70.88	1719445
2015-04-23	70.68	71.28	70.60	70.81	1917036
2015-04-24	70.63	71.12	70.48	70.95	1592418
2015-04-27	71.28	71.30	70.22	70.31	2185545
2015-04-28	70.24	70.98	70.09	70.69	1745992
2015-04-29	70.25	70.74	69.75	70.25	2132439
2015-04-30	70.14	70.38	69.33	69.66	3440781
2015-05-01	70.13	70.35	69.80	69.95	2423249
2015-05-04	70.00	70.18	69.66	69.82	4123396
2015-05-05	69.62	70.33	69.62	70.00	2513109
2015-05-06	68.88	69.25	66.90	67.31	9737595
2015-05-07	67.23	67.86	66.98	67.72	4320193
2015-05-08	68.40	68.50	67.09	67.27	3632591
2015-05-11	67.27	67.40	66.69	66.87	3425311
2015-05-12	66.73	67.10	66.62	66.91	2510479
2015-05-13	66.69	67.05	66.56	66.99	2458257
2015-05-14	67.21	67.67	67.19	67.64	2061778
2015-05-15	67.63	68.02	67.47	67.60	1683638
2015-05-18	67.65	68.20	67.61	68.09	1444040
2015-05-19	68.28	68.85	68.04	68.75	2560709
2015-05-20	68.65	68.85	68.13	68.73	2607405
2015-05-21	68.42	68.61	67.88	68.10	2538855
2015-05-22	68.03	68.09	67.58	67.60	1807691
2015-05-26	67.41	67.52	67.14	67.38	2563727
2015-05-27	67.43	67.82	67.10	67.61	2056981
2015-05-28	67.40	67.94	67.40	67.80	2044246
2015-05-29	67.69	67.82	67.31	67.32	1990220
2015-06-01	67.65	67.98	66.90	66.92	2633289
2015-06-02	66.92	67.42	66.80	67.13	2332775
2015-06-03	67.34	67.81	67.13	67.72	1774038
2015-06-04	67.38	67.68	66.96	67.05	2392353
2015-06-05	67.41	67.65	66.46	66.48	1851253
2015-06-08	66.55	66.79	65.80	65.82	1990938
2015-06-09	65.82	66.25	65.60	65.71	2205875
2015-06-10	65.92	67.02	65.90	66.91	2419975
2015-06-11	67.05	67.49	66.92	67.49	2069636
2015-06-12	67.18	67.49	67.07	67.37	1819832
2015-06-15	66.86	67.22	66.65	66.67	1940443
2015-06-16	66.57	67.44	66.44	67.33	1690135
2015-06-17	67.46	67.57	66.95	67.18	1511218
2015-06-18	67.38	68.47	67.34	68.35	2905857
2015-06-19	68.15	68.29	66.45	66.45	5049064
2015-06-22	66.01	66.90	66.01	66.28	4124685
2015-06-23	66.41	66.52	66.18	66.36	2484211
2015-06-24	66.36	66.41	65.93	65.95	2683707
2015-06-25	66.19	66.28	65.03	65.03	3805781
2015-06-26	65.42	66.07	65.24	65.83	3079265
2015-06-29	65.25	65.54	64.62	64.68	2718301
2015-06-30	65.35	65.61	64.83	64.87	3121241
2015-07-01	65.80	66.53	65.23	65.49	4657672
2015-07-02	65.48	65.70	64.89	64.99	2818082
2015-07-06	64.30	64.91	64.24	64.81	2782900
2015-07-07	64.79	65.77	64.44	65.74	2943920
2015-07-08	65.25	65.64	64.85	64.92	2631898
2015-07-09	65.76	65.77	65.25	65.41	2358893
2015-07-10	66.05	66.35	65.76	66.19	2231371
2015-07-13	67.18	67.35	66.77	67.25	2421425
2015-07-14	66.95	67.72	66.95	67.59	2257163
2015-07-15	67.60	68.07	67.44	68.06	2424190
2015-07-16	68.34	68.49	67.64	67.98	1978416
2015-07-17	67.84	67.87	67.17	67.59	2628511
2015-07-20	67.47	67.95	67.11	67.71	2345586
2015-07-21	67.76	68.11	67.37	67.70	1963308
2015-07-22	67.70	68.46	67.50	68.37	2525034
2015-07-23	68.40	68.66	68.20	68.36	2112818
2015-07-24	68.25	68.64	68.18	68.32	1855753
2015-07-27	67.96	68.63	67.94	68.40	2622922
2015-07-28	68.79	68.81	68.28	68.58	1855491
2015-07-29	68.50	69.06	68.47	69.04	2191593
2015-07-30	68.85	69.28	68.72	69.16	1371927
2015-07-31	69.31	69.48	68.86	68.95	1643661
2015-08-03	69.12	69.40	68.73	69.38	2101115
2015-08-04	64.06	64.67	61.00	62.34	13214958
2015-08-05	62.90	63.28	62.33	62.50	6668694
2015-08-06	62.86	63.07	61.59	61.97	3843591
2015-08-07	61.80	62.59	61.65	62.54	3561040
2015-08-10	63.13	63.60	62.85	63.10	3748291
2015-08-11	62.76	63.54	62.76	63.47	2719474
2015-08-12	62.93	63.78	62.74	63.61	2958616
2015-08-13	63.62	64.04	63.44	63.49	2261465
2015-08-14	63.32	63.87	63.21	63.86	2221561
2015-08-17	63.75	64.12	63.43	63.85	2068118
2015-08-18	63.74	63.93	63.47	63.57	2504008
2015-08-19	63.41	64.03	63.07	63.66	2990402
2015-08-20	63.14	63.14	62.66	62.70	2536518
2015-08-21	62.31	62.48	61.23	61.25	3651476
2015-08-24	60.11	60.31	54.12	58.39	4384998
2015-08-25	59.92	59.92	56.99	56.99	4644295
2015-08-26	58.16	58.59	56.68	57.40	7043372
2015-08-27	57.64	59.02	57.51	58.74	4787091
2015-08-28	58.55	58.95	58.26	58.63	2990609
2015-08-31	58.33	58.50	58.08	58.28	2829062
2015-09-01	57.01	57.46	56.80	57.14	3470757
2015-09-02	57.72	57.94	57.30	57.93	2777911
2015-09-03	58.01	58.55	57.82	57.98	2177239
2015-09-04	57.45	57.69	56.77	57.04	2341888
2015-09-08	57.84	58.24	57.67	58.20	2231560
2015-09-09	58.66	58.84	57.24	57.35	2561895
2015-09-10	57.24	58.04	57.01	57.67	2597466
2015-09-11	57.41	58.21	57.31	58.14	2727660
2015-09-14	58.29	58.31	58.00	58.24	2100276
2015-09-15	58.39	59.26	58.23	58.98	3461735
2015-09-16	59.04	59.34	58.81	59.20	3590130
2015-09-17	59.25	59.81	58.83	58.99	4738366
2015-09-18	58.04	58.53	57.44	57.57	5226672
2015-09-21	58.15	58.88	57.95	58.56	2514377
2015-09-22	58.16	58.21	57.69	58.10	2413483
2015-09-23	58.04	58.67	58.03	58.51	2412624
2015-09-24	58.12	58.81	57.77	58.59	2582471
2015-09-25	59.12	59.92	58.87	58.99	3897129
2015-09-28	58.53	58.77	57.46	57.74	3577395
2015-09-29	57.73	58.44	57.47	58.36	3909619
2015-09-30	58.87	58.97	57.79	58.24	3897984
2015-10-01	58.25	58.44	57.33	57.97	3856241
2015-10-02	57.14	59.15	56.97	59.15	3170661
2015-10-05	59.46	60.14	59.42	59.90	2173978
2015-10-06	59.74	60.27	59.59	59.88	2154792
2015-10-07	60.20	60.70	59.82	60.04	2422937
2015-10-08	59.88	61.23	59.74	61.12	2474983
2015-10-09	61.17	61.33	60.31	60.44	2438182
2015-10-12	60.54	61.14	60.44	60.91	1401807
2015-10-13	60.73	61.14	60.62	60.64	1649807
2015-10-14	60.50	60.60	59.78	59.86	2427049
2015-10-15	60.43	61.69	60.27	61.59	2906940
2015-10-16	61.44	61.51	60.66	61.20	3285033
2015-10-19	61.03	61.65	60.80	61.59	2427221
2015-10-20	61.64	62.22	61.38	61.44	3255867
2015-10-21	61.64	61.97	60.58	60.65	4371513
2015-10-22	61.00	61.64	60.62	61.55	2836249
2015-10-23	61.92	62.00	61.49	61.68	3194437
2015-10-26	61.83	62.09	61.59	61.82	2260592
2015-10-27	61.39	61.59	60.21	60.29	4572738
2015-10-28	60.61	62.31	60.47	62.31	3851177
2015-10-29	62.16	62.93	62.07	62.79	2700979
2015-10-30	62.84	62.94	61.85	61.88	3913475
2015-11-02	62.10	62.33	61.45	61.80	5335867
2015-11-03	62.92	63.36	61.64	63.16	6269132
2015-11-04	63.10	63.31	62.23	62.89	3658174
2015-11-05	62.96	63.72	62.90	63.55	3230957
2015-11-06	63.99	64.50	63.42	64.07	3067585
2015-11-09	64.03	64.05	63.21	63.52	2453975
2015-11-10	63.49	63.64	63.12	63.32	1813049
2015-11-11	63.52	63.54	63.01	63.12	1452379
2015-11-12	62.43	62.88	62.28	62.55	3045885
2015-11-13	62.54	62.83	62.24	62.41	2312069
2015-11-16	62.23	63.12	62.08	63.12	2566861
2015-11-17	63.13	63.48	62.65	62.71	2153557
2015-11-18	62.75	63.62	62.75	63.50	2085924
2015-11-19	63.49	63.62	63.21	63.37	1660357
2015-11-20	63.30	63.92	63.16	63.34	3078548
2015-11-23	63.35	63.40	62.96	63.11	2201012
2015-11-24	62.79	63.16	62.55	62.94	1621887
2015-11-25	62.82	62.94	62.35	62.43	1746089
2015-11-27	62.54	62.91	62.44	62.84	821492
2015-11-30	62.97	63.15	62.55	62.76	3012472
2015-12-01	63.34	64.23	63.26	63.50	3411325
2015-12-02	63.55	63.67	62.81	62.89	2680912
2015-12-03	62.95	63.27	62.49	62.77	3197882
2015-12-04	62.97	64.58	62.96	64.49	2647478
2015-12-07	64.35	64.69	64.19	64.39	2675481
2015-12-08	64.37	64.38	63.67	63.86	2433634
2015-12-09	63.50	64.08	62.73	62.90	2561153
2015-12-10	62.91	63.08	62.30	62.48	2417128
2015-12-11	61.69	62.12	61.18	61.47	2120675
2015-12-14	61.58	62.12	60.92	61.39	2356276
2015-12-15	61.79	63.00	61.72	62.70	3020379
2015-12-16	63.28	63.50	62.53	63.38	2177707
2015-12-17	63.41	63.41	62.37	62.37	2161643
2015-12-18	62.11	62.11	60.76	61.33	6688839
2015-12-21	61.56	61.90	60.94	61.30	3117421
2015-12-22	61.71	62.67	61.25	62.50	2203323
2015-12-23	62.68	63.02	62.68	62.89	1916301
2015-12-24	62.83	63.45	62.68	63.14	1298653
2015-12-28	63.01	63.06	62.33	62.64	1833335
2015-12-29	63.09	63.49	62.86	63.19	1496014
2015-12-30	63.15	63.34	62.77	62.81	1522983
2015-12-31	62.62	62.77	62.07	62.09	1573616
2016-01-04	60.88	60.98	59.92	60.67	3339170
2016-01-05	60.71	60.97	60.39	60.53	2808796
2016-01-06	59.79	60.20	59.60	59.85	2868372
2016-01-07	58.79	59.66	58.31	58.44	3982556
2016-01-08	58.80	58.94	58.14	58.23	2883975
2016-01-11	58.39	58.63	57.59	58.02	3037291
2016-01-12	58.43	58.74	57.81	58.65	2957902
2016-01-13	58.82	59.35	57.82	57.91	4225569
2016-01-14	57.97	59.18	57.97	58.42	3193336
2016-01-15	56.91	58.56	56.03	58.13	5060193
2016-01-19	59.02	59.35	58.06	58.44	3082941
2016-01-20	57.50	58.48	57.14	57.99	4685457
2016-01-21	58.21	58.66	57.82	58.15	3858001
2016-01-22	58.91	59.00	58.20	58.53	2699576
2016-01-25	58.31	58.46	57.62	57.70	3852370
2016-01-26	58.05	58.68	57.88	58.18	2185096
2016-01-27	58.18	59.38	58.03	58.41	2891332
2016-01-28	58.83	59.50	58.42	59.22	3191031
2016-01-29	59.68	60.61	59.43	60.60	3799209
2016-02-01	60.14	60.83	59.82	60.53	2667519
2016-02-02	60.01	60.50	59.76	59.97	2540885
2016-02-03	60.29	60.29	58.29	59.64	4765228
2016-02-04	60.48	62.20	60.48	62.05	5519955
2016-02-05	62.09	63.52	62.09	63.37	4617492
2016-02-08	62.87	63.54	62.36	63.33	3008508
2016-02-09	62.81	63.26	62.45	63.01	3743744
2016-02-10	63.27	63.94	62.89	62.98	2987480
2016-02-11	61.95	62.66	61.70	62.32	3020007
2016-02-12	63.02	64.31	62.86	63.91	3615267
2016-02-16	64.47	64.72	63.85	64.57	3502476
2016-02-17	64.69	65.29	64.69	65.02	3342656
2016-02-18	64.91	65.00	64.07	64.30	4086419
2016-02-19	63.89	64.44	63.80	64.00	4300104
2016-02-22	64.50	64.60	64.20	64.44	2513674
2016-02-23	64.31	64.31	63.56	63.73	1973511
2016-02-24	63.35	64.13	62.78	63.95	2366705
2016-02-25	63.92	64.44	63.67	64.41	1936092
2016-02-26	64.53	64.71	64.21	64.32	2391399
2016-02-29	64.12	64.31	63.45	63.46	2285122
2016-03-01	63.84	64.81	63.59	64.81	2167703
2016-03-02	64.73	65.42	64.64	65.41	2215904
2016-03-03	65.40	65.47	65.00	65.31	1985356
2016-03-04	65.30	65.59	64.85	65.38	1629377
2016-03-07	64.81	65.32	64.75	65.03	1609161
2016-03-08	64.76	65.04	64.53	64.58	1797147
2016-03-09	64.79	64.92	64.33	64.53	1496694
2016-03-10	64.59	65.02	63.73	64.26	3071393
2016-03-11	64.93	65.71	64.71	65.52	2235342
2016-03-14	65.19	65.41	64.53	64.95	1744665
2016-03-15	64.51	66.06	64.38	65.92	2368178
2016-03-16	65.72	66.53	65.47	66.28	2162969
2016-03-17	66.33	67.45	66.07	67.20	2338034
2016-03-18	67.40	67.76	66.66	67.23	3777239
2016-03-21	66.93	67.16	66.59	66.84	1258002
2016-03-22	66.90	67.24	66.67	66.92	1551519
2016-03-23	66.91	67.01	66.52	66.66	2080461
2016-03-24	66.47	66.49	65.94	66.19	1396720
2016-03-28	66.34	66.99	66.21	66.82	1730218
2016-03-29	66.82	67.25	66.53	67.16	2484247
2016-03-30	67.26	67.90	67.15	67.72	1803014
2016-03-31	67.75	67.92	67.25	67.37	1692598
2016-04-01	67.24	68.33	67.02	68.23	1479085
2016-04-04	68.15	68.24	67.52	67.64	1323252
2016-04-05	67.32	67.41	66.64	66.70	1712072
2016-04-06	66.65	67.17	66.50	67.03	1624452
2016-04-07	66.49	66.81	66.03	66.28	1603477
2016-04-08	66.82	67.45	66.68	66.84	1695175
2016-04-11	66.83	67.48	66.78	66.79	1683366
2016-04-12	66.75	67.40	66.62	67.21	1571298
2016-04-13	67.54	67.89	66.82	67.53	1687623
2016-04-14	67.15	67.47	66.58	66.67	2457493
2016-04-15	66.64	67.10	66.25	66.60	2779150
2016-04-18	66.49	67.33	66.30	67.30	1968905
2016-04-19	67.57	67.91	67.37	67.53	1471943
2016-04-20	67.69	67.69	66.62	66.92	1446155
2016-04-21	65.40	66.57	65.24	65.45	3295891
2016-04-22	65.44	66.07	65.36	65.74	1743298
2016-04-25	65.74	65.74	64.98	65.61	1528953
2016-04-26	65.79	66.01	65.39	65.87	1775711
2016-04-27	65.86	65.95	65.28	65.51	1540138
2016-04-28	65.02	65.55	64.80	64.95	1482820
2016-04-29	64.83	65.23	64.36	65.05	2180409
2016-05-02	65.58	65.58	65.01	65.36	2004543
2016-05-03	64.80	65.59	64.67	65.41	1865875
2016-05-04	64.82	65.55	64.59	65.28	2936089
2016-05-05	68.09	69.24	67.05	67.87	4521612
2016-05-06	67.50	67.55	66.58	67.10	2213634
2016-05-09	67.10	67.65	66.87	67.21	1836056
2016-05-10	67.58	68.00	67.35	67.98	2249067
2016-05-11	67.68	67.98	67.32	67.35	2056691
2016-05-12	67.57	67.77	67.08	67.54	2517338
2016-05-13	67.65	67.78	67.28	67.38	1736059
2016-05-16	67.19	67.79	67.13	67.55	2019819
2016-05-17	67.51	67.71	66.89	67.10	2015370
2016-05-18	66.84	67.59	66.76	67.36	2444536
2016-05-19	66.98	67.25	66.59	66.84	2160702
2016-05-20	67.11	67.71	66.96	67.15	1889053
2016-05-23	67.09	67.21	66.68	66.88	1331319
2016-05-24	67.27	67.75	66.99	67.44	1840182
2016-05-25	67.68	67.83	67.21	67.28	1715625
2016-05-26	67.28	67.58	67.15	67.51	1229784
2016-05-27	67.56	67.87	67.46	67.68	839925
2016-05-31	67.75	67.96	67.17	67.18	3554417
2016-06-01	66.90	67.50	66.67	67.44	1498493
2016-06-02	67.29	67.44	67.11	67.44	1153054
2016-06-03	67.02	67.71	66.64	67.43	1625737
2016-06-06	67.53	68.02	67.42	67.62	1959601
2016-06-07	67.72	67.88	67.32	67.43	1484744
2016-06-08	67.21	67.88	67.11	67.68	1645524
2016-06-09	67.49	67.96	67.37	67.79	1456741
2016-06-10	67.17	67.86	67.13	67.46	1636568
2016-06-13	67.44	67.87	66.86	66.88	1761425
2016-06-14	66.83	67.04	66.42	66.69	1465321
2016-06-15	66.75	66.95	65.81	65.87	1991019
2016-06-16	65.49	66.57	65.45	66.47	1565173
2016-06-17	66.44	66.54	66.03	66.42	1858851
2016-06-20	67.05	67.29	66.55	66.57	1120182
2016-06-21	66.83	67.00	66.57	66.80	1306211
2016-06-22	66.90	67.44	66.76	67.02	1153738
2016-06-23	67.61	67.86	67.42	67.86	2030630
2016-06-24	65.58	66.98	65.32	66.26	3908808
2016-06-27	65.74	66.29	65.27	66.06	3106576
2016-06-28	66.65	67.74	66.33	67.73	3001505
2016-06-29	67.99	68.53	67.53	68.47	3098337
2016-06-30	68.54	69.95	68.52	69.95	2637984
2016-07-01	69.95	69.95	69.48	69.56	1971627
2016-07-05	69.29	69.75	69.04	69.31	2234850
2016-07-06	69.12	69.68	69.05	69.46	2210319
2016-07-07	69.45	69.77	68.79	68.94	1928906
2016-07-08	69.68	69.69	69.06	69.66	1675561
2016-07-11	69.66	70.12	69.51	69.94	1698173
2016-07-12	70.25	70.38	69.58	69.60	2316878
2016-07-13	69.71	69.75	69.22	69.28	2002685
2016-07-14	69.62	69.92	69.25	69.31	1454451
2016-07-15	69.46	69.70	69.35	69.49	1489993
2016-07-18	69.59	69.75	69.28	69.35	1280424
2016-07-19	69.06	69.22	68.97	69.12	869390
2016-07-20	69.27	69.30	68.99	69.10	865966
2016-07-21	69.07	69.12	68.80	68.89	1072127
2016-07-22	69.07	69.31	68.98	69.20	1185569
2016-07-25	69.16	69.30	69.00	69.22	1011698
2016-07-26	69.27	69.50	68.86	69.04	905738
2016-07-27	68.94	69.17	68.70	68.86	1322126
2016-07-28	68.84	69.37	68.64	69.17	903647
2016-07-29	68.91	68.98	68.10	68.33	2614574
2016-08-01	68.44	68.57	68.03	68.39	1728884
2016-08-02	68.33	68.55	68.03	68.11	1344354
2016-08-03	68.28	68.71	68.18	68.63	2032739
2016-08-04	67.99	69.24	67.99	68.62	2149815
2016-08-05	68.72	68.97	68.50	68.84	1620169
2016-08-08	68.84	69.18	68.71	69.17	2194491
2016-08-09	69.17	69.50	69.00	69.37	1053054
2016-08-10	69.37	69.47	69.16	69.42	941826
2016-08-11	69.42	69.51	69.04	69.11	1796681
2016-08-12	69.06	69.25	68.84	69.13	903080
2016-08-15	69.13	69.45	69.01	69.39	1537651
2016-08-16	68.91	69.47	68.91	68.95	1436756
2016-08-17	68.95	69.16	68.66	69.12	2091658
2016-08-18	69.16	69.55	69.07	69.44	1657033
2016-08-19	69.13	69.42	69.03	69.17	1269417
2016-08-22	69.04	69.05	68.78	68.87	1171355
2016-08-23	68.91	69.14	68.36	68.36	1716246
2016-08-24	68.31	68.45	68.16	68.26	1004507
2016-08-25	68.22	68.68	68.12	68.54	1145126
2016-08-26	68.73	68.88	68.07	67.99	1427686
2016-08-29	68.27	68.92	68.14	68.74	1646995
2016-08-30	68.96	69.23	68.81	69.17	1439360
2016-08-31	69.19	69.24	68.49	68.96	2133039
2016-09-01	68.97	69.08	68.32	68.66	1699016
2016-09-02	68.85	69.25	68.52	68.95	1507288
2016-09-06	68.70	69.31	68.60	69.31	1808968
2016-09-07	69.05	69.48	68.94	69.44	1628030
2016-09-08	69.29	69.38	69.06	69.22	1382500
2016-09-09	68.81	68.90	67.96	67.96	1816211
2016-09-12	67.96	68.70	67.68	68.48	1956563
2016-09-13	67.93	68.28	67.72	67.92	1924588
2016-09-14	67.90	68.05	67.29	67.39	1717844
2016-09-15	67.36	68.05	67.27	67.82	1761550
2016-09-16	67.56	67.77	67.24	67.41	2314236
2016-09-19	67.58	67.90	67.32	67.46	1139502
2016-09-20	67.84	68.17	67.73	67.87	1423391
2016-09-21	67.97	68.71	67.97	68.66	1393505
2016-09-22	68.84	69.06	68.73	68.94	1407253
2016-09-23	68.56	68.93	68.34	68.49	1297205
2016-09-26	68.25	68.62	68.12	68.39	1861044
2016-09-27	68.33	69.09	68.27	68.98	1747874
2016-09-28	69.00	69.14	68.62	69.10	1506424
2016-09-29	68.78	69.29	68.43	68.64	2317866
2016-09-30	68.83	69.38	68.82	69.18	2867210
2016-10-03	68.90	69.06	68.29	68.40	2295207
2016-10-04	68.17	68.27	67.12	67.84	3655309
2016-10-05	68.12	68.43	67.70	67.81	1751604
2016-10-06	67.86	67.93	67.18	67.77	2587437
2016-10-07	67.97	69.05	67.91	68.43	2319456
2016-10-10	68.79	68.96	68.44	68.49	1172189
2016-10-11	68.31	68.47	67.89	68.20	1723922
2016-10-12	68.28	69.13	68.16	69.04	1712452
2016-10-13	68.41	69.23	68.28	69.09	1899482
2016-10-14	69.47	69.82	69.33	69.33	2324272
2016-10-17	69.34	69.59	69.21	69.34	1188199
2016-10-18	69.86	69.94	69.19	69.29	1301182
2016-10-19	69.38	69.48	68.80	69.43	1528601
2016-10-20	68.96	69.12	68.20	68.23	2370364
2016-10-21	67.82	67.98	67.23	67.55	2279190
2016-10-24	67.91	68.13	67.63	67.72	967104
2016-10-25	67.72	67.88	67.40	67.61	1114083
2016-10-26	67.49	68.14	67.36	67.94	1437489
2016-10-27	68.12	68.14	67.58	67.59	1366587
2016-10-28	67.76	68.27	67.08	67.53	2435182
2016-10-31	67.76	68.11	67.53	67.90	2271061
2016-11-01	67.85	67.86	66.82	67.21	2763669
2016-11-02	66.92	67.59	66.91	67.34	2867888
2016-11-03	67.97	68.99	67.41	68.09	4516225
2016-11-04	68.00	68.01	66.65	66.72	2981064
2016-11-07	67.41	67.53	66.55	66.86	3430605
2016-11-08	66.66	67.74	66.66	67.58	2373874
2016-11-09	67.65	68.51	67.29	68.17	3230790
2016-11-10	68.92	69.46	68.13	69.45	3288211
2016-11-11	69.32	69.75	68.92	69.64	2270021
2016-11-14	69.76	70.87	69.60	70.69	2673097
2016-11-15	70.46	71.41	70.32	71.30	3334432
2016-11-16	71.00	71.08	70.10	70.72	2453653
2016-11-17	70.62	71.79	70.47	71.78	2792260
2016-11-18	71.80	72.20	71.41	72.02	2998304
2016-11-21	72.06	72.39	71.73	72.18	2651383
2016-11-22	72.19	72.68	71.92	72.37	3863768
2016-11-23	72.46	72.72	72.14	72.40	1853036
2016-11-25	72.38	72.58	72.13	72.38	1971159
2016-11-28	71.98	72.22	71.88	72.04	2040767
2016-11-29	71.29	71.64	69.04	69.63	6665418
2016-11-30	70.08	70.58	69.48	69.92	5911949
2016-12-01	69.95	70.38	69.76	70.35	2329237
2016-12-02	70.43	70.78	70.26	70.61	1903344
2016-12-05	70.84	70.95	70.22	70.36	2771621
2016-12-06	70.58	70.97	70.45	70.95	2285597
2016-12-07	71.13	71.75	70.73	71.65	1827425
2016-12-08	71.77	71.98	71.17	71.67	1986110
2016-12-09	71.77	72.50	71.51	72.47	2169349
2016-12-12	72.44	72.95	72.30	72.82	1982125
2016-12-13	72.65	73.13	72.54	72.93	2613321
2016-12-14	72.92	73.33	72.42	72.61	2194958
2016-12-15	72.66	73.75	72.43	73.54	2080150
2016-12-16	73.78	74.16	73.54	74.11	3313439
2016-12-19	74.24	74.57	74.17	74.37	1876894
2016-12-20	74.59	74.73	74.31	74.48	1669203
2016-12-21	74.48	74.66	74.31	74.44	1062455
2016-12-22	74.42	74.65	74.07	74.48	1716640
2016-12-23	74.48	74.77	74.32	74.58	1088002
2016-12-27	74.58	74.65	74.31	74.51	1217974
2016-12-28	74.66	74.70	74.21	74.35	1624687
2016-12-29	74.38	74.57	74.20	74.28	1190076
2016-12-30	74.54	74.56	73.93	74.12	1709628
2017-01-03	74.00	74.56	73.54	74.17	2020076
2017-01-04	74.38	74.95	74.21	74.37	1948384
2017-01-05	74.18	74.44	73.80	74.03	1741760
2017-01-06	73.68	74.46	73.48	74.15	1614752
2017-01-09	73.95	74.05	73.04	73.09	1802222
2017-01-10	73.28	74.30	73.26	73.75	2350036
2017-01-11	73.94	74.26	73.59	73.94	1738517
2017-01-12	73.56	73.79	73.13	73.68	1110509
2017-01-13	73.91	74.35	73.80	73.89	1220163
2017-01-17	73.61	73.89	73.39	73.85	1180686
2017-01-18	74.00	74.83	73.92	74.52	1795756
2017-01-19	74.66	74.78	73.90	74.22	1282140
2017-01-20	74.37	74.96	74.37	74.54	1528423
2017-01-23	74.59	74.65	73.96	74.15	1232721
2017-01-24	74.24	74.66	73.97	74.47	1075494
2017-01-25	74.77	75.53	74.74	75.39	1769074
2017-01-26	75.42	75.85	75.21	75.81	1575041
2017-01-27	75.29	75.81	75.22	75.59	1275469
2017-01-30	75.49	75.67	75.13	75.61	1748051
2017-01-31	75.27	75.58	74.74	75.21	2041900
2017-02-01	75.57	75.97	75.00	75.24	2411685
2017-02-02	76.74	78.12	76.38	77.40	3883196
2017-02-03	77.92	78.00	77.29	77.48	2110276
2017-02-06	77.43	78.23	76.97	78.08	2348314
2017-02-07	78.50	78.68	78.07	78.12	1764922
2017-02-08	78.10	78.19	77.80	77.99	1496627
2017-02-09	78.09	78.39	77.73	78.35	1912658
2017-02-10	78.55	79.31	78.13	78.88	1637416
2017-02-13	78.95	79.64	78.81	79.61	1427476
2017-02-14	79.72	79.82	79.10	79.80	1798022
2017-02-15	80.00	80.72	79.59	80.71	1820244
2017-02-16	80.62	80.82	80.40	80.80	1779026
2017-02-17	80.47	80.48	80.08	80.44	1920323
2017-02-21	80.56	80.80	80.31	80.62	2436741
2017-02-22	80.13	80.78	80.06	80.58	2438546
2017-02-23	80.40	80.90	80.31	80.18	3190404
2017-02-24	80.18	80.91	79.89	80.91	1973346
2017-02-27	80.94	81.51	80.84	81.34	2103201
2017-02-28	81.29	82.29	81.00	82.16	2550521
2017-03-01	82.52	82.83	82.10	82.69	2721311
2017-03-02	82.89	83.05	81.74	81.75	2628209
2017-03-03	81.83	82.00	81.40	81.86	2331472
2017-03-06	81.49	81.75	81.14	81.34	1657033
2017-03-07	81.32	81.70	81.14	81.46	1621840
2017-03-08	81.87	81.97	80.94	81.13	1661357
2017-03-09	81.32	81.63	81.07	81.57	1708769
2017-03-10	81.82	82.11	81.57	82.05	1560630
2017-03-13	81.87	82.13	81.72	82.10	1256704
2017-03-14	82.05	82.31	81.83	82.18	1437146
2017-03-15	82.04	82.75	82.04	82.62	1418824
2017-03-16	82.56	83.00	82.46	82.89	1783589
2017-03-17	82.90	83.09	82.60	82.85	2316274
2017-03-20	82.85	83.06	82.30	82.37	1324987
2017-03-21	82.46	82.70	81.59	81.69	2179342
2017-03-22	81.59	81.82	81.33	81.38	1669775
2017-03-23	81.50	81.92	81.16	81.26	1480674
2017-03-24	81.27	81.51	80.63	80.99	1368886
2017-03-27	80.37	81.32	80.07	81.09	1428165
2017-03-28	80.81	82.10	80.73	81.89	1219009
2017-03-29	81.94	82.08	81.29	81.39	1019259
2017-03-30	81.30	81.83	81.16	81.64	1159316
2017-03-31	81.45	81.79	81.20	81.49	1548126
2017-04-03	81.54	81.75	81.08	81.32	1790111
2017-04-04	81.47	81.80	81.40	81.63	1672300
2017-04-05	81.81	82.17	81.29	81.42	1575151
2017-04-06	81.45	81.60	81.05	81.44	1614200
2017-04-07	81.36	81.49	80.95	81.11	1228719
2017-04-10	81.01	81.67	81.00	81.36	1261724
2017-04-11	81.14	81.29	80.68	81.17	1561140
2017-04-12	80.58	81.12	80.10	80.97	2063791
2017-04-13	80.90	81.26	80.58	80.58	1241344
2017-04-17	80.80	81.63	80.61	81.50	1646643
2017-04-18	80.79	81.11	80.12	80.31	2486670
2017-04-19	80.29	80.59	79.59	79.75	2283260
2017-04-20	79.60	80.41	79.09	80.15	2155766
2017-04-21	80.09	80.19	79.54	79.73	1778826
2017-04-24	80.86	80.98	80.37	80.90	1917923
2017-04-25	80.75	81.38	80.75	81.22	1697199
2017-04-26	81.15	82.51	80.95	81.80	2880701
2017-04-27	81.83	82.23	81.58	81.98	1163259
2017-04-28	81.84	81.94	81.26	81.29	1058608
2017-05-01	81.49	81.85	81.19	81.50	1341934
2017-05-02	81.45	81.88	81.44	81.83	1951680
2017-05-03	83.47	85.00	83.47	84.93	4022921
2017-05-04	85.11	86.03	85.11	85.57	2987655
2017-05-05	85.73	85.87	85.24	85.45	1647487
2017-05-08	85.46	85.49	84.63	84.77	1959042
2017-05-09	84.90	84.98	84.09	84.17	1798270
2017-05-10	84.21	84.63	84.07	84.29	1710886
2017-05-11	83.97	84.24	83.19	83.91	2954662
2017-05-12	83.81	84.60	83.53	84.13	1851298
2017-05-15	84.06	84.65	84.06	84.53	1234038
2017-05-16	84.49	84.78	84.20	84.33	1559743
2017-05-17	83.63	84.71	83.11	84.36	2254892
2017-05-18	84.33	85.30	83.60	84.72	2173892
2017-05-19	84.78	84.80	84.06	84.13	2685817
2017-05-22	84.58	84.88	84.25	84.79	2085467
2017-05-23	84.69	85.50	84.55	85.40	1289182
2017-05-24	85.55	85.89	85.40	85.81	951549
2017-05-25	85.95	86.39	85.82	86.28	1689571
2017-05-26	86.04	86.63	85.96	86.50	1083530
2017-05-30	86.12	86.42	85.99	86.00	1134298
2017-05-31	86.15	86.40	85.93	85.97	2616503
2017-06-01	86.02	86.94	85.89	86.94	1717903
2017-06-02	86.79	86.79	86.42	86.67	1156199
2017-06-05	86.67	86.94	86.48	86.61	973859
2017-06-06	86.30	86.52	85.78	85.82	1243961
2017-06-07	86.09	86.13	85.57	85.87	1422542
2017-06-08	85.87	86.69	85.84	86.56	1669952
2017-06-09	86.67	87.43	86.55	87.37	1138999
2017-06-12	87.37	88.10	87.33	87.92	2473521
2017-06-13	87.94	88.19	87.79	87.97	2566885
2017-06-14	87.93	88.89	87.83	88.82	1502909
2017-06-15	88.70	89.89	88.50	89.79	2164143
2017-06-16	90.37	90.74	89.55	89.82	2684162
2017-06-19	90.03	90.19	89.08	89.41	3264333
2017-06-20	89.41	89.66	89.18	89.26	1153603
2017-06-21	89.41	89.53	89.03	89.24	1646443
2017-06-22	89.01	89.23	88.21	88.31	1751421
2017-06-23	88.72	88.83	87.99	88.08	3969885
2017-06-26	88.32	88.78	88.17	88.42	1781195
2017-06-27	88.55	88.69	88.03	88.17	1831973
2017-06-28	88.68	88.96	88.37	88.58	1375234
2017-06-29	89.23	89.23	87.81	88.13	1648175
2017-06-30	88.44	88.79	88.12	88.44	1508020
2017-07-03	88.85	89.86	88.63	88.63	1007570
2017-07-05	88.81	88.94	88.27	88.81	1040865
2017-07-06	88.93	89.28	88.53	88.72	1450561
2017-07-07	88.80	89.29	88.54	89.19	1117258
2017-07-10	88.83	89.18	88.83	88.85	1445081
2017-07-11	88.72	88.88	87.74	87.94	1959242
2017-07-12	88.01	88.39	87.91	88.20	972288
2017-07-13	88.06	88.92	87.94	88.60	1271906
2017-07-14	88.27	89.33	87.92	89.05	1075637
2017-07-17	88.74	88.83	88.31	88.49	1440223
2017-07-18	87.99	89.06	87.99	88.88	2191125
2017-07-19	89.05	89.25	88.72	89.25	1208762
2017-07-20	89.01	89.56	88.47	89.22	1319566
2017-07-21	89.00	89.32	88.58	89.16	1897566
2017-07-24	89.08	89.91	89.02	89.77	1222579
2017-07-25	90.27	90.63	89.90	90.21	1258375
2017-07-26	90.20	90.29	89.24	89.40	1403868
2017-07-27	89.37	89.85	89.05	89.68	2050164
2017-07-28	89.80	90.57	89.52	90.50	1258429
2017-07-31	90.58	91.25	90.57	91.00	1229008
2017-08-01	91.17	91.43	90.80	91.00	2820652
2017-08-02	93.14	94.31	92.54	94.16	3392962
2017-08-03	93.90	94.00	93.09	93.93	2053841
2017-08-04	94.09	94.49	93.97	94.22	1486353
2017-08-07	94.22	94.59	94.09	94.24	1667206
2017-08-08	93.98	94.33	93.84	94.21	1609649
2017-08-09	94.11	94.70	93.96	94.70	1548661
2017-08-10	94.21	94.69	94.14	94.16	1459073
2017-08-11	94.09	94.45	93.91	93.95	1111370
2017-08-14	94.78	94.83	94.36	94.42	1166563
2017-08-15	94.79	94.81	94.11	94.38	1458540
2017-08-16	94.66	95.25	94.30	94.38	2062253
2017-08-17	94.39	94.50	93.17	93.33	1989740
2017-08-18	93.11	93.34	92.55	92.92	2595339
2017-08-21	92.96	92.96	92.28	92.72	2166878
2017-08-22	93.11	93.82	92.93	93.77	1653433
2017-08-23	93.38	93.85	93.16	93.18	1661698
2017-08-24	93.29	93.49	91.40	91.54	3161378
2017-08-25	91.81	92.28	91.46	92.02	2583119
2017-08-28	90.37	90.98	89.81	90.28	3103970
2017-08-29	90.00	91.10	89.84	90.82	1826476
2017-08-30	90.83	91.14	90.00	90.07	2437331
2017-08-31	90.27	90.63	90.04	90.50	2850286
2017-09-01	90.57	91.12	89.65	89.78	2514644
2017-09-05	89.00	89.03	86.34	86.49	4636871
2017-09-06	86.73	88.32	86.63	87.50	4770547
2017-09-07	87.06	87.25	85.59	86.45	3146810
2017-09-08	86.15	90.41	86.15	89.61	4305343
2017-09-11	91.44	93.54	90.72	91.23	3580975
2017-09-12	91.16	91.99	90.64	91.87	2421513
2017-09-13	91.31	91.47	90.43	90.94	2006635
2017-09-14	90.79	90.87	90.15	90.50	1976046
2017-09-15	90.47	91.40	90.45	90.88	2915044
2017-09-18	91.06	91.24	90.34	90.48	1913990
2017-09-19	90.55	91.91	90.45	91.14	2478178
2017-09-20	90.88	91.41	90.42	91.38	1704756
2017-09-21	91.40	92.32	90.54	90.67	1450294
2017-09-22	90.44	90.86	90.12	90.53	1155245
2017-09-25	90.28	91.21	90.05	91.04	1311717
2017-09-26	90.90	91.55	90.47	90.73	1652646
2017-09-27	91.69	91.72	90.70	90.89	1414448
2017-09-28	90.84	91.41	90.52	91.29	1123044
2017-09-29	91.30	91.97	90.91	91.91	1407730
2017-10-02	91.65	92.63	91.41	92.38	1416253
2017-10-03	92.21	92.34	91.52	92.10	1554385
2017-10-04	92.12	92.93	92.11	92.86	1361149
2017-10-05	92.73	93.69	92.66	93.19	1782029
2017-10-06	93.32	93.81	93.12	93.29	930648
2017-10-09	93.26	93.51	92.86	93.20	9925119
2017-10-10	93.20	93.67	92.87	93.33	1716122
2017-10-11	93.12	93.40	92.80	93.09	1289821
2017-10-12	93.27	93.52	92.43	92.54	1294566
2017-10-13	92.71	93.06	92.27	92.34	1655545
2017-10-16	92.34	92.85	92.11	92.46	1831378
2017-10-17	92.46	92.68	91.12	91.41	3196813
2017-10-18	91.48	91.55	90.62	91.25	1955289
2017-10-19	91.07	92.74	90.73	92.73	3192085
2017-10-20	93.45	93.59	92.52	92.97	2142005
2017-10-23	92.96	93.10	92.55	92.97	1518450
2017-10-24	93.30	93.93	92.99	93.64	1460028
2017-10-25	93.73	93.85	92.77	93.28	1392605
2017-10-26	93.55	94.23	93.32	93.96	1254343
2017-10-27	93.72	93.96	92.93	93.73	1215084
2017-10-30	93.27	94.43	93.27	94.07	1731606
2017-10-31	93.94	94.65	93.67	93.86	2507470
2017-11-01	94.07	94.54	93.52	94.25	1981028
2017-11-02	95.89	98.21	95.40	97.85	3935302
2017-11-03	97.62	97.96	97.07	97.84	3027137
2017-11-06	97.81	99.44	97.45	99.09	1632467
2017-11-07	99.42	100.31	98.55	99.18	1631537
2017-11-08	99.23	99.73	98.97	99.09	1921056
2017-11-09	98.74	99.36	98.21	98.95	1768780
2017-11-10	98.88	99.28	98.10	99.12	1390199
2017-11-13	98.90	99.97	98.76	99.44	1851414
2017-11-14	98.89	100.05	98.51	99.94	2148336
2017-11-15	99.48	101.12	99.30	100.38	2548888
2017-11-16	100.51	100.70	99.17	99.57	2138877
2017-11-17	99.05	100.43	99.05	100.17	2879997
2017-11-20	100.26	100.97	100.00	100.32	1981361
2017-11-21	100.39	100.72	99.57	99.70	1530203
2017-11-22	99.60	99.74	99.18	99.30	900137
2017-11-24	99.80	99.80	98.98	99.08	623413
2017-11-27	99.23	99.93	99.14	99.41	1459582
2017-11-28	99.39	100.94	99.26	100.52	1858601
2017-11-29	100.62	102.23	100.58	101.96	2031693
2017-11-30	102.37	103.51	101.09	102.66	3340825
2017-12-01	103.10	103.12	100.75	103.10	2465635
2017-12-04	103.91	104.10	103.01	103.62	2381010
2017-12-05	103.99	103.99	102.69	102.84	2700121
2017-12-06	102.82	103.65	102.57	102.65	1318457
2017-12-07	102.33	102.60	101.77	102.11	1366004
2017-12-08	102.00	102.51	101.65	102.50	1308779
2017-12-11	102.33	102.72	101.77	102.37	1085980
2017-12-12	102.34	103.86	101.85	103.54	1954073
2017-12-13	103.30	104.18	103.09	103.32	2297621
2017-12-14	103.71	103.79	102.45	102.65	1467842
2017-12-15	103.09	104.46	102.93	103.97	4167796
2017-12-18	104.46	105.14	103.75	104.16	2021968
2017-12-19	104.67	104.76	104.00	104.38	2069235
2017-12-20	104.72	104.92	104.16	104.42	1417665
2017-12-21	104.69	105.17	104.18	104.21	1534245
2017-12-22	104.49	104.66	103.46	104.11	783593
2017-12-26	104.06	104.72	103.98	104.34	666992
2017-12-27	104.43	104.84	104.13	104.60	776324
2017-12-28	104.91	104.93	104.48	104.91	736136
2017-12-29	105.05	105.36	104.69	104.71	947544
2018-01-02	104.07	104.52	101.68	101.92	4788853
2018-01-03	101.92	102.74	101.65	101.98	1993808
2018-01-04	102.26	102.73	100.69	100.80	2017441
2018-01-05	101.24	101.93	100.22	101.87	1587969
2018-01-08	101.84	101.85	101.08	101.39	1434930
2018-01-09	100.65	101.73	100.50	100.94	2223515
2018-01-10	100.81	101.24	100.31	100.43	2480812
2018-01-11	100.82	101.16	100.21	100.78	1571670
2018-01-12	100.90	102.32	99.83	102.11	2404649
2018-01-16	102.21	102.73	101.61	102.13	1860881
2018-01-17	102.51	103.99	102.28	103.94	1765381
2018-01-18	103.85	104.33	102.98	104.00	2909853
2018-01-19	104.42	104.42	103.13	103.70	1548986
2018-01-22	103.70	104.43	103.24	104.43	1358108
2018-01-23	104.22	104.47	100.30	101.25	4676556
2018-01-24	101.43	101.53	99.58	99.87	4988048
2018-01-25	100.39	101.01	99.52	100.73	2466911
2018-01-26	100.94	101.62	99.89	100.53	2777106
2018-01-29	100.25	100.59	98.00	98.04	2215698
2018-01-30	97.74	99.30	97.42	98.45	2100127
2018-01-31	98.50	99.37	98.34	98.77	2146628
2018-02-01	98.57	99.35	98.01	98.72	2422471
2018-02-02	98.62	100.06	97.84	97.94	2300754
2018-02-05	97.27	98.69	95.02	95.02	4883538
2018-02-06	93.65	96.97	92.72	96.60	4312430
2018-02-07	96.14	98.30	95.92	96.87	3174347
2018-02-08	96.03	96.70	90.02	90.06	5282247
2018-02-09	91.00	91.41	88.29	90.89	5770568
2018-02-12	91.60	92.74	90.25	90.73	4116987
2018-02-13	90.23	92.24	89.59	92.13	3503753
2018-02-14	91.81	95.13	91.81	95.03	3111405
2018-02-15	94.97	95.19	93.28	94.52	2807357
2018-02-16	94.12	95.72	94.07	95.04	2565406
2018-02-20	94.42	94.90	93.25	93.65	2190525
2018-02-21	93.49	95.04	93.32	93.41	1831291
2018-02-22	93.41	94.76	92.49	92.80	2469202
2018-02-23	93.15	94.45	93.03	94.37	2174951
2018-02-26	94.69	96.04	94.45	95.75	1979773
2018-02-27	95.46	96.05	94.00	94.01	2693348
2018-02-28	94.49	94.76	92.22	92.26	3377734
2018-03-01	92.33	93.82	91.56	91.60	3582277
2018-03-02	91.08	91.75	90.66	91.61	1917187
2018-03-05	91.18	93.37	90.87	92.89	2958623
2018-03-06	93.29	93.55	92.16	93.43	1771505
2018-03-07	92.53	93.78	92.46	93.39	2382631
2018-03-08	93.70	94.41	93.00	94.33	2059553
2018-03-09	95.00	96.11	94.56	96.03	2874093
2018-03-12	95.95	95.95	94.63	94.85	2067529
2018-03-13	95.44	96.69	95.05	96.41	3349615
2018-03-14	96.83	97.74	96.12	96.41	2738516
2018-03-15	96.60	97.48	96.06	96.81	2473763
2018-03-16	97.04	97.96	97.00	97.53	3425300
2018-03-19	97.53	97.74	96.11	96.78	2406472
2018-03-20	97.02	97.69	96.71	97.39	1441277
2018-03-21	97.27	97.79	96.67	96.84	1514372
2018-03-22	96.25	97.07	94.49	94.65	1999166
2018-03-23	94.76	95.09	92.14	92.25	2036548
2018-03-26	93.45	94.91	92.87	94.52	1771609
2018-03-27	94.71	95.07	92.92	93.39	1540361
2018-03-28	93.71	95.65	93.48	94.61	2173576
2018-03-29	95.10	95.90	94.80	94.80	2449288
2018-04-02	95.94	96.94	92.11	93.70	2563368
2018-04-03	93.51	95.46	92.99	95.12	2028678
2018-04-04	94.52	96.74	94.28	96.53	1789269
2018-04-05	97.06	97.78	96.75	97.13	1853300
2018-04-06	96.39	97.22	95.09	95.90	2159690
2018-04-09	96.49	97.49	95.44	95.78	1450187
2018-04-10	96.85	97.60	96.37	97.12	1304881
2018-04-11	96.34	96.82	95.98	96.20	1739388
2018-04-12	96.66	97.45	96.47	96.75	1649759
2018-04-13	97.66	97.69	95.87	96.36	1685855
2018-04-16	97.08	97.93	96.60	97.53	1765742
2018-04-17	97.96	99.05	97.52	97.75	1810504
2018-04-18	97.88	98.09	96.56	97.79	2160235
2018-04-19	98.18	99.06	97.56	97.98	2360844
2018-04-20	98.36	99.26	97.76	98.31	1542684
2018-04-23	98.81	98.90	97.81	98.61	1528419
2018-04-24	98.54	99.20	96.87	97.39	1952680
2018-04-25	97.45	97.96	96.42	97.49	2048804
2018-04-26	97.65	97.84	96.78	97.53	1110867
2018-04-27	97.45	98.39	97.43	98.19	1292793
2018-04-30	98.70	99.10	97.82	97.82	1519951
2018-05-01	97.60	98.20	96.62	98.20	1547201
2018-05-02	97.80	97.98	92.34	94.06	4938795
2018-05-03	93.43	94.51	91.78	94.05	2695614
2018-05-04	93.40	95.13	92.86	94.52	1681825
2018-05-07	94.57	95.51	93.90	95.06	1729938
2018-05-08	95.47	96.00	95.16	95.71	2227467
2018-05-09	95.49	96.46	95.28	96.41	2360468
2018-05-10	96.55	96.57	95.80	96.10	1541693
2018-05-11	96.22	97.78	96.06	96.38	1810230
2018-05-14	96.50	96.79	95.29	95.46	1987339
2018-05-15	95.51	96.27	95.23	95.86	1900272
2018-05-16	95.84	96.36	95.20	95.62	1482553
2018-05-17	95.46	95.53	94.84	95.00	2306880
2018-05-18	95.17	95.35	94.60	94.92	1854052
2018-05-21	95.25	95.93	94.78	95.61	1105502
2018-05-22	95.60	96.52	95.34	95.88	968672
2018-05-23	95.52	95.85	95.08	95.59	1448484
2018-05-24	95.56	95.72	94.69	95.52	1127848
2018-05-25	95.30	95.72	95.22	95.45	1313212
2018-05-29	94.65	95.00	93.66	93.78	2351149
2018-05-30	94.40	95.16	93.90	94.37	2107130
2018-05-31	94.28	94.28	93.21	93.48	1924745
2018-06-01	94.25	94.40	93.43	93.86	1821377
2018-06-04	94.22	94.38	93.86	94.25	1031414
2018-06-05	94.17	94.35	93.27	93.70	2179916
2018-06-06	94.08	94.39	91.02	93.01	4230242
2018-06-07	93.15	93.34	92.28	93.20	2140305
2018-06-08	93.39	93.93	93.20	93.71	1476816
2018-06-11	93.62	93.99	93.40	93.62	1290941
2018-06-12	94.07	94.71	92.94	93.50	2089365
2018-06-13	93.61	94.92	93.24	93.27	2174285
2018-06-14	93.59	93.72	92.40	92.80	2131055
2018-06-15	92.40	93.87	92.37	93.81	4038537
2018-06-18	93.02	93.16	92.50	92.99	1946373
2018-06-19	92.30	93.71	92.30	93.48	1773628
2018-06-20	93.50	93.83	92.02	92.18	1464257
2018-06-21	92.01	92.86	91.47	92.23	2333405
2018-06-22	92.74	92.99	92.10	92.24	2587195
2018-06-25	92.19	92.73	91.00	91.63	2576315
2018-06-26	91.85	92.67	91.51	92.22	2212757
2018-06-27	92.10	92.39	90.21	90.31	2750323
2018-06-28	90.26	91.71	90.21	91.35	1857553
2018-06-29	91.54	92.28	91.12	91.27	1724861
2018-07-02	91.04	91.81	90.92	91.67	1789505
2018-07-03	91.90	92.53	91.83	91.90	836489
2018-07-05	92.40	92.43	91.39	91.94	1133762
2018-07-06	91.85	92.58	91.41	92.16	1559646
2018-07-09	92.76	93.66	92.38	93.60	1391188
2018-07-10	93.84	94.16	93.17	93.36	1609899
2018-07-11	93.12	93.28	92.71	92.83	1500813
2018-07-12	93.53	93.53	92.26	92.90	1267875
2018-07-13	92.94	93.11	92.56	92.83	1190779
2018-07-16	93.13	93.75	92.84	93.46	1406225
2018-07-17	93.80	94.56	93.50	94.26	2285424
2018-07-18	94.40	95.83	94.17	95.76	2097593
2018-07-19	95.21	95.43	93.37	93.42	2171456
2018-07-20	93.01	93.69	92.59	93.42	1907415
2018-07-23	93.29	93.36	92.37	93.19	1641036
2018-07-24	92.42	93.72	92.42	93.23	1601418
2018-07-25	92.93	93.75	92.76	93.75	1488254
2018-07-26	94.26	95.58	94.15	94.76	1674436
2018-07-27	95.07	95.95	94.57	94.64	1005592
2018-07-30	94.55	95.52	94.24	94.59	1434093
2018-07-31	94.78	95.17	94.43	95.12	1813653
2018-08-01	95.15	95.56	94.45	94.65	1567840
2018-08-02	95.84	97.76	94.82	97.54	2730065
2018-08-03	97.53	98.07	96.80	98.05	2681297
2018-08-06	98.13	98.98	98.12	98.40	1956137
2018-08-07	98.65	99.60	98.35	98.77	2189088
2018-08-08	98.66	99.38	98.26	99.21	1734836
2018-08-09	98.89	99.67	98.63	99.48	2010501
2018-08-10	98.92	99.07	98.25	98.63	1227566
2018-08-13	98.63	99.08	97.96	98.16	1658957
2018-08-14	98.06	98.77	97.66	98.38	2608466
2018-08-15	98.14	99.28	98.14	98.84	1536676
2018-08-16	99.26	100.17	99.01	99.89	3000704
2018-08-17	99.64	100.20	99.41	100.02	1140147
2018-08-20	100.20	100.99	100.08	100.44	1150562
2018-08-21	100.26	101.75	100.26	101.44	2725267
2018-08-22	101.11	101.56	99.50	99.51	1325609
2018-08-23	99.45	99.61	98.73	99.15	1607401
2018-08-24	99.34	99.85	99.20	99.53	1879035
2018-08-27	100.17	100.46	99.91	100.42	1243848
2018-08-28	100.43	101.11	100.17	100.38	1953187
2018-08-29	100.56	101.04	100.32	100.12	1592442
2018-08-30	100.20	100.24	99.76	100.03	1575961
2018-08-31	99.80	100.67	99.58	100.57	1480396
2018-09-04	100.59	101.12	100.29	100.95	2119578
2018-09-05	100.90	101.94	100.71	101.40	1915098
2018-09-06	101.31	102.11	100.54	101.10	1653331
2018-09-07	100.92	101.43	99.99	100.03	1575432
2018-09-10	99.05	99.43	97.43	97.85	2311568
2018-09-11	97.05	98.43	95.67	98.16	1699308
2018-09-12	98.00	98.26	97.07	97.58	1559856
2018-09-13	98.34	99.11	98.00	99.05	1544279
2018-09-14	99.05	100.03	99.03	99.99	1345856
2018-09-17	100.22	100.47	99.96	100.33	2357599
2018-09-18	100.36	101.38	100.24	101.15	1393284
2018-09-19	100.83	102.03	100.83	101.70	2140733
2018-09-20	101.99	102.73	101.74	102.03	1159467
2018-09-21	102.17	102.32	101.22	101.82	2950333
2018-09-24	101.57	101.85	100.20	100.38	1070289
2018-09-25	100.43	100.79	99.71	99.80	1525222
2018-09-26	99.96	100.20	98.71	98.85	1444952
2018-09-27	98.76	99.06	98.04	98.15	1617208
2018-09-28	98.00	98.92	97.76	98.70	1445740
2018-10-01	99.13	99.45	98.28	98.53	1658355
2018-10-02	98.64	98.96	98.34	98.85	1565153
2018-10-03	99.09	99.74	98.64	98.82	1141002
2018-10-04	98.96	99.99	98.93	99.44	1071379
2018-10-05	99.39	100.16	99.30	99.59	1373233
2018-10-08	99.66	100.56	99.30	100.09	1333892
2018-10-09	99.97	100.55	99.41	100.46	1240481
2018-10-10	99.45	100.00	96.78	96.87	2344798
2018-10-11	96.60	96.75	93.10	93.17	2045094
2018-10-12	94.70	94.70	91.67	93.16	1860387
2018-10-15	93.14	93.88	92.75	92.79	1667010
2018-10-16	93.50	95.19	93.45	95.14	3137541
2018-10-17	95.20	96.39	94.51	95.75	1737904
2018-10-18	95.81	97.14	95.38	96.61	2424186
2018-10-19	96.71	98.20	96.26	97.32	2384456
2018-10-22	97.65	97.93	96.65	96.74	1346662
2018-10-23	95.25	96.57	94.92	96.07	1652899
2018-10-24	95.57	95.75	91.96	92.09	2453902
2018-10-25	92.54	93.27	91.89	92.85	1855583
2018-10-26	92.29	93.10	91.02	92.33	2608330
2018-10-29	93.28	94.99	92.72	93.54	2056618
2018-10-30	94.18	95.70	93.20	95.49	2017720
2018-10-31	96.24	96.96	95.49	95.72	2124064
2018-11-01	91.00	91.78	88.58	89.97	5007166
2018-11-02	90.37	90.99	88.93	89.55	2738242
2018-11-05	89.64	90.91	89.64	90.39	1742675
2018-11-06	90.18	91.15	89.93	91.03	1705691
2018-11-07	91.58	92.56	90.81	92.52	1715173
2018-11-08	92.17	93.71	92.17	93.70	2539209
2018-11-09	93.72	94.60	93.27	93.72	1640845
2018-11-12	93.49	93.80	91.36	91.56	1354304
2018-11-13	91.48	92.65	91.02	91.38	1360135
2018-11-14	91.07	91.33	87.84	88.64	2157482
2018-11-15	87.86	89.31	87.15	89.29	2029332
2018-11-16	88.95	89.83	88.82	89.50	1778586
2018-11-19	89.50	89.73	87.49	88.45	2100634
2018-11-20	88.20	88.49	87.08	88.09	1657967
2018-11-21	88.53	89.12	87.70	88.07	2262215
2018-11-23	87.43	88.69	87.12	87.73	567333
2018-11-26	88.42	88.89	87.54	88.42	1827874
2018-11-27	88.03	88.41	86.77	87.50	1349932
2018-11-28	87.77	89.17	87.41	88.70	1513843
2018-11-29	88.40	88.94	87.96	88.48	1658350
2018-11-30	88.48	89.38	87.95	89.19	2667069
2018-12-03	89.68	90.00	87.89	88.76	2963794
2018-12-04	88.76	89.04	86.18	86.40	3162921
2018-12-06	85.63	86.07	83.34	85.09	2677229
2018-12-07	84.98	86.04	83.33	83.81	2521692
2018-12-10	82.98	83.77	81.45	83.28	2221285
2018-12-11	84.37	84.59	81.91	82.49	2001424
2018-12-12	83.70	83.94	82.34	82.40	1882199
2018-12-13	82.18	82.62	80.24	80.59	2360810
2018-12-14	79.74	80.38	78.94	79.30	2274805
2018-12-17	79.17	81.29	78.86	80.16	3903676
2018-12-18	81.32	82.61	81.01	81.51	3304444
2018-12-19	81.59	82.94	80.40	80.98	3081016
2018-12-20	80.56	81.12	79.45	79.81	3320720
2018-12-21	79.81	81.95	79.33	79.85	4347597
2018-12-24	79.35	79.80	77.18	77.27	1429325
2018-12-26	77.55	80.94	77.00	80.80	2452048
2018-12-27	79.80	81.86	79.17	81.79	2851752
2018-12-28	82.23	82.98	81.63	82.02	2235965
2018-12-31	82.24	82.81	81.53	82.63	1775325
2019-01-02	81.44	82.07	81.16	81.64	2208003
2019-01-03	81.23	81.43	80.21	80.30	3034866
2019-01-04	81.38	82.85	81.23	82.67	3061564
2019-01-07	82.12	83.29	82.12	82.54	4135771
2019-01-08	83.24	83.52	81.63	82.53	2627545
2019-01-09	82.99	83.80	82.99	83.16	3309927
2019-01-10	83.13	83.62	82.78	83.54	1617916
2019-01-11	83.11	83.85	82.60	83.45	1821657
2019-01-14	83.03	83.99	82.96	83.80	1868034
2019-01-15	84.16	84.49	83.63	84.23	2553890
2019-01-16	84.57	85.13	84.21	84.54	2727538
2019-01-17	84.41	84.90	84.21	84.57	3475751
2019-01-18	84.93	85.93	84.60	85.70	5067507
2019-01-22	85.42	86.42	85.35	85.86	3783435
2019-01-23	86.01	86.48	84.66	85.89	1804184
2019-01-24	85.83	86.58	85.44	86.25	2086578
2019-01-25	86.58	86.93	85.95	86.15	1735737
2019-01-28	85.90	86.54	85.55	86.49	2195031
2019-01-29	86.41	87.20	86.41	86.78	2383962
2019-01-30	86.86	87.73	86.13	87.34	2221618
2019-01-31	86.84	88.05	86.81	87.87	1719964
2019-02-01	88.30	88.88	88.00	88.82	1967171
2019-02-04	88.80	88.97	88.26	88.80	2119639
2019-02-05	89.00	89.16	88.45	88.96	2143167
2019-02-06	90.89	92.67	90.00	92.56	4553461
2019-02-07	92.42	93.22	91.38	92.33	4812352
2019-02-08	91.91	92.52	91.12	92.46	2477205
2019-02-11	92.81	92.81	91.52	92.53	2420478
2019-02-12	93.02	93.54	92.83	92.91	2242541
2019-02-13	93.20	94.89	93.10	94.00	2412812
2019-02-14	93.56	93.95	92.79	93.23	1832176
2019-02-15	94.08	94.57	93.97	94.38	1571535
2019-02-19	94.04	94.99	93.85	94.62	2940115
2019-02-20	94.76	95.34	94.30	95.06	2124368
2019-02-21	95.16	95.34	94.24	94.63	1688677
2019-02-22	94.77	94.94	94.35	94.57	1370977
2019-02-25	95.00	95.43	94.62	94.90	1703770
2019-02-26	94.70	95.20	94.05	93.59	2155679
2019-02-27	93.36	94.27	93.29	93.98	1751590
2019-02-28	94.10	94.62	93.79	94.38	1981348
2019-03-01	94.77	95.33	94.31	95.01	1605568
2019-03-04	95.19	95.50	93.55	94.20	1970511
2019-03-05	94.45	94.46	93.52	94.00	1831569
2019-03-06	93.96	94.44	93.33	93.53	1493328
2019-03-07	93.28	93.80	92.86	93.24	1949044
2019-03-08	92.57	93.39	92.24	93.30	1416141
2019-03-11	93.55	94.16	93.39	94.11	1980259
2019-03-12	94.33	94.75	93.86	94.07	2109475
2019-03-13	94.29	94.39	93.46	93.55	2302352
2019-03-14	93.42	94.40	93.41	93.85	1850973
2019-03-15	93.66	95.20	93.66	94.84	4428114
2019-03-18	95.24	95.61	94.89	95.02	2247788
2019-03-19	95.12	95.55	93.97	94.21	1642296
2019-03-20	94.17	94.31	93.04	93.04	2542974
2019-03-21	93.00	94.93	92.51	94.59	1950081
2019-03-22	94.33	94.92	93.89	94.17	1524239
2019-03-25	94.36	94.80	93.82	93.99	1386428
2019-03-26	94.08	94.63	93.70	94.10	1769573
2019-03-27	94.05	94.57	93.67	94.15	1349344
2019-03-28	94.42	94.90	93.25	93.94	1379993
2019-03-29	94.43	94.46	93.67	94.18	2085246
2019-04-01	94.52	95.55	94.46	95.09	1536658
2019-04-02	95.36	95.43	94.75	94.81	1605332
2019-04-03	95.25	95.87	94.46	95.64	2522127
2019-04-04	95.43	96.26	95.43	96.07	1549781
2019-04-05	96.44	97.12	95.99	96.31	1411636
2019-04-08	95.67	96.26	94.20	94.87	1571970
2019-04-09	94.41	94.90	94.08	94.36	1079537
2019-04-10	94.58	95.05	94.25	95.00	1431650
2019-04-11	95.25	95.90	95.12	95.81	1168731
2019-04-12	96.31	97.10	96.19	97.01	1416029
2019-04-15	97.02	97.18	96.21	96.40	930029
2019-04-16	96.75	98.24	96.60	98.19	1768638
2019-04-17	98.33	98.50	97.19	97.43	1337153
2019-04-18	97.34	98.28	96.70	96.72	2533063
2019-04-22	96.24	97.12	96.03	97.07	1049417
2019-04-23	96.75	97.61	96.53	97.29	1754317
2019-04-24	97.08	97.44	96.38	96.41	1764966
2019-04-25	96.04	96.87	95.52	96.47	1483220
2019-04-26	96.56	97.53	96.37	97.41	1218506
2019-04-29	97.54	98.26	97.54	97.76	1174199
2019-04-30	97.90	99.14	97.74	99.06	1759568
2019-05-01	99.05	99.85	98.00	98.00	2089874
2019-05-02	98.98	100.00	97.18	98.29	1949173
2019-05-03	98.68	99.00	97.14	98.58	2028511
2019-05-06	97.51	98.18	96.90	97.68	1619885
2019-05-07	97.25	97.80	95.26	95.66	2222429
2019-05-08	95.25	96.20	94.82	95.32	2123543
2019-05-09	94.68	95.09	93.98	94.39	2007672
2019-05-10	94.01	96.51	93.95	96.38	1883855
2019-05-13	95.22	95.34	93.54	94.08	1350154
2019-05-14	93.95	95.73	93.93	94.74	2301524
2019-05-15	94.43	96.09	94.43	95.49	1851093
2019-05-16	95.60	96.74	95.50	95.87	1950653
2019-05-17	95.02	96.28	95.02	95.64	1416338
2019-05-20	95.53	96.48	95.44	95.94	1236798
2019-05-21	96.40	97.00	95.81	96.91	1865319
2019-05-22	96.69	97.35	96.09	97.09	1876152
2019-05-23	96.49	96.50	95.46	95.98	1316228
2019-05-24	96.23	96.50	95.77	96.37	1049579
2019-05-28	96.32	96.89	95.02	95.09	1894650
2019-05-29	95.90	96.38	95.26	95.73	1828728
2019-05-30	96.08	96.40	95.43	95.89	1395792
2019-05-31	94.93	95.74	94.82	95.51	1403110
2019-06-03	95.33	96.96	95.27	96.77	2059832
2019-06-04	97.60	98.06	97.14	97.88	1747279
2019-06-05	97.91	99.50	97.81	99.33	2047152
2019-06-06	99.42	99.67	98.95	99.50	1771551
2019-06-07	99.58	101.12	99.53	100.72	2270322
2019-06-10	101.02	101.26	100.54	100.79	1583567
2019-06-11	101.05	101.37	99.73	100.43	1488066
2019-06-12	100.55	101.16	100.33	100.61	1127701
2019-06-13	100.69	101.25	100.37	101.10	1881236
2019-06-14	101.18	102.48	101.16	102.14	1019410
2019-06-17	102.25	102.30	101.05	101.28	1294980
2019-06-18	101.30	102.05	101.07	101.87	1467333
2019-06-19	102.05	103.03	102.05	102.76	2555342
2019-06-20	102.99	103.99	102.60	103.55	2870933
2019-06-21	103.33	103.49	100.93	101.21	2704717
2019-06-24	101.15	102.57	101.11	102.19	1197518
2019-06-25	102.30	102.44	101.61	101.61	1890210
2019-06-26	101.62	101.72	99.38	99.49	1850216
2019-06-27	99.95	100.35	99.58	100.14	1074875
2019-06-28	100.87	101.74	100.74	101.69	1756011
2019-07-01	102.98	103.20	101.91	103.15	1423081
2019-07-02	102.96	103.57	102.60	103.27	1437117
2019-07-03	103.27	107.43	103.27	104.63	1090766
2019-07-05	104.63	104.69	103.56	104.49	1074044
2019-07-08	104.32	104.67	104.03	104.38	1251612
2019-07-09	104.11	104.80	104.01	104.66	1321851
2019-07-10	104.61	105.26	103.81	104.26	1125153
2019-07-11	103.35	103.81	102.29	103.15	1767333
2019-07-12	103.35	103.93	102.89	103.91	979387
2019-07-15	104.02	104.39	103.61	104.39	1263837
2019-07-16	104.52	104.92	104.23	104.85	1160997
2019-07-17	104.68	104.68	102.46	102.94	1402200
2019-07-18	102.93	103.38	102.43	103.20	1205920
2019-07-19	103.33	103.33	101.36	101.41	1294731
2019-07-22	101.34	101.97	101.07	101.21	1008680
2019-07-23	101.20	101.61	100.43	101.51	1257467
2019-07-24	101.48	102.16	100.89	102.08	1017262
2019-07-25	102.24	102.43	101.68	102.04	1034948
2019-07-26	102.06	102.98	101.52	102.93	893722
2019-07-29	103.00	103.45	101.72	101.81	1407637
2019-07-30	101.50	102.50	101.23	101.83	1265599
2019-07-31	105.29	109.13	105.29	107.40	3523892
2019-08-01	107.69	107.84	104.28	104.88	2091167
2019-08-02	104.68	105.06	103.32	104.51	1727225
2019-08-05	103.69	104.06	101.33	101.78	1853087
2019-08-06	101.89	103.90	101.32	103.87	1913791
2019-08-07	102.49	104.34	100.84	103.33	1771365
2019-08-08	103.98	105.59	103.57	105.30	1462357
2019-08-09	105.10	105.31	103.16	104.09	1984705
2019-08-12	103.76	104.74	102.58	102.85	1030087
2019-08-13	102.53	104.88	102.04	104.44	1456879
2019-08-14	103.39	103.72	100.83	101.69	2244892
2019-08-15	101.86	102.36	101.13	101.84	1249800
2019-08-16	102.35	103.67	102.09	103.22	1947645
2019-08-19	104.46	104.46	103.74	103.99	1640169
2019-08-20	103.71	104.29	103.15	103.22	923653
2019-08-21	103.72	103.96	103.30	103.89	921009
2019-08-22	104.54	104.84	103.42	104.50	1098027
2019-08-23	104.02	105.36	101.49	101.98	1418498
2019-08-26	102.52	103.28	101.87	103.21	1230731
2019-08-27	103.71	104.07	102.40	102.63	1274869
2019-08-28	102.23	102.89	101.65	101.91	1433271
2019-08-29	102.69	102.91	101.81	102.22	1296796
2019-08-30	102.91	103.19	101.90	102.39	2077847
2019-09-03	101.81	102.74	101.61	102.54	1969118
2019-09-04	103.51	104.08	103.19	103.90	1236397
2019-09-05	105.00	105.59	104.23	104.38	1158389
2019-09-06	104.27	105.55	104.03	105.31	993699
2019-09-09	106.03	106.10	104.80	105.79	1075539
2019-09-10	105.99	106.02	103.94	105.68	1396241
2019-09-11	105.45	106.16	104.73	106.15	1398674
2019-09-12	106.32	106.85	105.57	106.58	1310359
2019-09-13	106.91	107.23	105.51	105.81	1909411
2019-09-16	105.47	106.41	105.05	106.38	1299715
2019-09-17	106.38	107.97	106.12	107.94	1916445
2019-09-18	108.00	108.70	107.18	107.99	2086665
2019-09-19	108.16	109.10	108.12	108.36	1602037
2019-09-20	108.67	109.02	107.33	107.92	2099893
2019-09-23	107.57	108.70	107.22	108.41	1091907
2019-09-24	108.87	109.55	107.48	107.76	2160718
2019-09-25	108.00	108.25	107.30	107.66	2304956
2019-09-26	107.65	108.64	107.29	108.11	1982518
2019-09-27	108.54	108.54	107.10	107.83	1553025
2019-09-30	108.38	108.86	107.75	108.68	2168445
2019-10-01	109.00	109.45	106.98	107.17	2534950
2019-10-02	106.63	107.13	104.96	105.61	1535148
2019-10-03	105.58	106.18	104.82	105.65	1284691
2019-10-04	105.73	108.50	105.73	108.46	1720601
2019-10-07	108.17	108.73	107.45	107.46	1337313
2019-10-08	106.72	106.99	105.87	105.90	1424233
2019-10-09	106.60	107.06	106.29	106.57	848364
2019-10-10	106.52	108.04	106.51	107.14	1245533
2019-10-11	108.21	108.97	107.87	107.93	1298959
2019-10-14	107.74	108.54	107.50	108.23	1528108
2019-10-15	108.62	109.13	108.02	108.07	1489393
2019-10-16	107.53	107.75	106.23	107.49	1337595
2019-10-17	107.79	108.41	107.33	107.74	1052435
2019-10-18	108.20	108.69	107.58	108.41	1671790
2019-10-21	108.94	109.29	108.43	109.13	1450810
2019-10-22	108.67	108.72	107.08	107.50	1420061
2019-10-23	107.50	108.40	107.50	108.18	1061577
2019-10-24	108.40	108.55	107.90	108.26	1105735
2019-10-25	108.19	108.20	106.73	107.24	1758091
2019-10-28	107.63	108.27	106.59	106.60	1937422
2019-10-29	106.80	108.22	106.32	108.22	1785280
2019-10-30	107.47	107.61	103.65	104.95	2267377
2019-10-31	104.47	106.46	104.07	106.42	1600628
2019-11-01	106.98	107.39	105.46	105.90	2281392
2019-11-04	106.55	107.53	106.36	106.49	1410250
2019-11-05	106.93	107.07	105.81	105.84	1554513
2019-11-06	105.87	106.99	105.67	106.95	1948164
2019-11-07	106.95	108.41	106.81	107.72	1974526
2019-11-08	107.54	108.31	107.34	108.19	1374493
2019-11-11	107.70	109.43	107.41	109.38	1011123
2019-11-12	109.62	111.00	109.29	110.13	2052970
2019-11-13	109.47	110.99	109.06	110.57	1816338
2019-11-14	110.36	110.86	110.10	110.80	988066
2019-11-15	110.97	111.32	110.46	111.10	1459480
2019-11-18	110.86	111.51	110.76	111.51	1669011
2019-11-19	111.54	111.77	110.91	111.03	1682165
2019-11-20	110.77	111.18	109.89	110.40	1787859
2019-11-21	110.31	110.64	109.30	110.20	1755922
2019-11-22	110.30	111.00	109.91	110.04	1036147
2019-11-25	110.25	111.11	110.25	110.64	956210
2019-11-26	110.89	112.64	110.64	112.12	2128433
2019-11-27	112.36	112.50	111.60	112.02	1599873
2019-11-29	112.22	112.50	111.29	111.35	817942
2019-12-02	111.71	111.85	111.02	111.14	1180662
2019-12-03	110.29	110.39	108.96	109.44	1269616
2019-12-04	109.36	110.52	109.12	110.14	1209072
2019-12-05	110.16	110.33	109.34	109.54	2608519
2019-12-06	110.17	111.51	110.17	111.10	1805106
2019-12-09	111.05	111.55	110.60	111.32	1798029
2019-12-10	111.34	111.76	110.63	110.74	1030984
2019-12-11	110.54	110.68	109.07	109.59	1489278
2019-12-12	109.39	110.57	108.93	110.35	1757153
2019-12-13	109.80	110.29	109.23	109.70	1523393
2019-12-16	109.90	110.12	109.17	109.62	2329896
2019-12-17	109.89	110.62	109.45	109.85	3208096
2019-12-18	110.18	110.18	109.19	109.65	1672249
2019-12-19	109.45	111.21	108.98	111.21	2351873
2019-12-20	112.43	113.32	111.51	111.58	3457820
2019-12-23	111.82	112.00	110.39	110.88	1834729
2019-12-24	110.95	111.61	110.95	111.17	831741
2019-12-26	111.16	112.12	111.14	111.60	822900
2019-12-27	111.87	112.12	111.41	111.87	1041606
2019-12-30	112.00	112.05	111.34	111.77	920262
2019-12-31	111.82	112.48	111.59	112.45	1109030
2020-01-02	112.97	113.00	111.66	112.82	1212402
2020-01-03	111.84	113.10	111.77	112.83	1047144
2020-01-06	112.34	113.21	112.04	113.16	1214837
2020-01-07	112.68	112.99	112.16	112.19	1640983
2020-01-08	112.55	113.83	112.44	112.50	1748857
2020-01-09	113.00	113.91	112.72	113.78	1462006
2020-01-10	113.96	114.16	113.18	113.45	1431212
2020-01-13	113.48	114.49	113.45	114.48	1526091
2020-01-14	114.35	114.39	113.44	113.80	1899079
2020-01-15	113.62	114.63	113.05	114.26	1692535
2020-01-16	114.54	116.16	114.27	116.15	1902984
2020-01-17	116.40	117.62	115.85	117.55	1725663
2020-01-21	117.15	118.27	117.06	117.80	1314122
2020-01-22	118.24	118.69	117.59	117.65	1274111
2020-01-23	117.06	118.39	116.10	118.15	1502433
2020-01-24	118.24	118.75	117.48	118.28	2152165
2020-01-27	117.00	117.93	116.56	116.58	1135196
2020-01-28	116.88	118.15	116.88	117.54	1496518
2020-01-29	118.50	118.72	117.67	118.36	1878790
2020-01-30	117.59	119.98	117.57	119.88	1289419
2020-01-31	119.21	120.11	118.27	118.54	1754476
2020-02-03	119.00	120.07	118.80	119.05	1439702
2020-02-04	120.16	121.16	119.91	119.95	1848480
2020-02-05	121.07	124.94	121.07	124.67	2718384
2020-02-06	124.77	125.43	123.79	123.89	1506724
2020-02-07	123.87	124.76	123.61	124.43	1331592
2020-02-10	124.34	124.83	123.27	123.95	1534299
2020-02-11	123.90	125.41	123.72	125.10	1739604
2020-02-12	125.25	125.25	122.95	123.78	1549109
2020-02-13	123.65	124.92	123.20	124.89	1367476
2020-02-14	124.93	125.59	124.65	125.57	1110898
2020-02-18	125.40	125.92	124.11	124.30	1663721
2020-02-19	124.60	125.00	123.85	124.26	1414649
2020-02-20	123.99	124.48	123.05	123.46	2146134
2020-02-21	123.29	124.03	122.92	123.62	1477670
2020-02-24	121.45	122.37	120.18	120.54	1745582
2020-02-25	120.75	120.80	117.14	117.31	2046443
2020-02-26	117.96	119.01	115.72	115.73	2479025
2020-02-27	114.59	115.03	109.87	109.38	2367068
2020-02-28	106.58	107.90	102.91	105.25	4179813
2020-03-02	104.59	112.76	104.59	112.67	2794625
2020-03-03	112.43	113.58	108.00	109.20	2810344
2020-03-04	111.33	114.89	110.17	114.51	1905902
2020-03-05	111.15	112.09	107.04	108.46	2459881
2020-03-06	104.21	107.71	103.91	107.14	3277466
2020-03-09	99.57	100.16	94.02	95.61	2527123
2020-03-10	99.36	100.20	94.58	99.26	2511182
2020-03-11	96.25	96.68	90.55	92.77	2661990
2020-03-12	86.04	90.38	83.72	83.80	4397735
2020-03-13	89.46	93.06	83.10	92.77	3606114
2020-03-16	78.00	90.54	78.00	84.98	3607740
2020-03-17	87.16	90.65	85.27	87.94	2917937
2020-03-18	81.64	83.75	64.13	75.55	3617445
2020-03-19	74.13	78.52	70.73	74.69	2475797
2020-03-20	76.36	78.66	70.76	73.87	3911134
2020-03-23	71.74	75.92	68.87	73.23	3181239
2020-03-24	78.10	79.18	75.70	77.92	3197668
2020-03-25	77.86	86.71	75.01	83.00	3539566
2020-03-26	83.11	90.51	83.01	89.50	3563478
2020-03-27	86.11	92.59	85.13	88.46	2662532
2020-03-30	88.28	95.29	85.48	94.64	2745374
2020-03-31	93.40	94.19	91.21	91.73	2534960
2020-04-01	86.49	88.80	85.35	86.40	2683991
2020-04-02	86.27	89.73	84.04	85.79	2579951
2020-04-03	85.09	86.99	83.75	85.96	3264330
2020-04-06	90.53	94.63	88.64	93.52	2408457
2020-04-07	97.60	99.57	92.26	92.53	2677473
2020-04-08	94.04	98.37	91.50	97.25	1951966
2020-04-09	98.94	102.19	97.80	100.34	2714203
2020-04-13	101.82	102.25	97.38	98.00	2225674
2020-04-14	100.11	103.11	99.11	102.44	2393745
2020-04-15	98.73	99.90	97.47	97.94	2036621
2020-04-16	97.77	100.24	97.61	99.93	2168652
2020-04-17	103.00	105.79	100.12	104.92	3991040
2020-04-20	103.18	105.27	101.49	102.72	2378988
2020-04-21	99.28	102.27	98.42	100.09	1731765
2020-04-22	101.88	102.85	99.89	101.99	1828642
2020-04-23	102.64	103.29	99.42	99.45	1672186
2020-04-24	100.71	101.75	99.25	101.44	1801128
2020-04-27	101.81	103.58	101.65	103.09	1639772
2020-04-28	105.19	106.74	101.68	101.84	2058358
2020-04-29	104.55	106.72	102.77	105.82	2661101
2020-04-30	103.62	104.98	101.22	101.72	2468661
2020-05-01	99.97	100.59	98.90	99.74	2186061
2020-05-04	98.98	100.74	98.16	100.34	1548412
2020-05-05	101.15	103.32	101.15	102.15	2006917
2020-05-06	102.33	104.29	101.03	101.48	2471513
2020-05-07	102.58	104.05	100.16	100.85	2408662
2020-05-08	102.60	102.80	100.64	100.79	2217672
2020-05-11	99.87	102.42	98.78	101.84	2079094
2020-05-12	102.07	102.56	97.53	97.55	1634126
2020-05-13	96.93	97.39	91.45	92.08	2798216
2020-05-14	91.18	94.15	89.51	93.92	1690374
2020-05-15	93.08	95.61	92.05	95.38	2439681
2020-05-18	98.29	100.03	98.06	99.04	1611824
2020-05-19	98.37	99.39	97.22	97.27	1180413
2020-05-20	98.57	98.94	96.75	96.99	2386792
2020-05-21	96.49	96.84	92.08	94.13	2972322
2020-05-22	94.43	95.06	92.69	94.82	1510228
2020-05-26	97.90	98.12	93.87	94.05	2756818
2020-05-27	96.41	97.75	94.53	97.19	2711629
2020-05-28	98.59	99.31	96.92	98.26	1932684
2020-05-29	97.69	98.03	96.10	97.81	2112427
2020-06-01	98.36	99.59	97.97	99.07	1601077
2020-06-02	99.40	99.72	98.34	99.00	1586047
2020-06-03	100.25	100.91	99.71	100.41	1673395
2020-06-04	99.90	102.09	99.25	101.86	1980848
2020-06-05	106.45	106.60	102.86	105.47	2313491
2020-06-08	105.65	107.08	104.77	106.99	2240196
2020-06-09	105.41	105.88	102.81	103.21	1654895
2020-06-10	102.98	104.00	101.69	101.98	2013080
2020-06-11	99.73	100.23	94.78	94.79	2295456
2020-06-12	97.34	97.50	93.26	95.70	2198847
2020-06-15	93.09	98.41	92.70	97.83	2049011
2020-06-16	100.63	101.08	97.21	99.12	1850157
2020-06-17	99.13	99.65	97.70	97.95	1566879
2020-06-18	97.46	99.02	96.60	98.75	1337107
2020-06-19	101.00	101.00	97.51	98.73	3632922
2020-06-22	97.89	98.58	96.94	97.16	1465302
2020-06-23	98.92	99.28	96.54	96.66	1672452
2020-06-24	95.80	95.90	92.88	92.95	2743741
2020-06-25	93.37	95.88	93.25	95.83	1652416
2020-06-26	94.50	95.70	93.71	94.58	2418260
2020-06-29	95.56	95.88	94.58	95.44	1262155
2020-06-30	95.55	97.68	95.41	96.99	1839779
2020-07-01	96.73	97.43	95.37	95.53	1610983
2020-07-02	97.07	97.26	93.87	94.09	1941311
2020-07-06	95.83	96.82	95.09	95.64	1451429
2020-07-07	95.06	95.21	92.42	92.65	1312480
2020-07-08	89.19	90.95	87.69	88.22	5064361
2020-07-09	88.57	88.79	84.97	85.82	3216152
2020-07-10	86.24	87.53	85.69	86.97	2793175
2020-07-13	88.27	89.53	86.37	88.50	2846167
2020-07-14	88.39	90.42	88.30	89.73	2472221
2020-07-15	91.93	91.93	89.35	90.13	2480782
2020-07-16	89.77	93.02	89.65	91.61	2083543
2020-07-17	92.02	92.08	90.16	91.67	3274462
2020-07-20	91.26	92.22	90.82	90.93	1773430
2020-07-21	91.43	92.93	91.28	91.86	1723736
2020-07-22	91.36	93.76	91.33	93.52	1726369
2020-07-23	93.34	95.41	93.34	94.67	3225313
2020-07-24	94.77	95.47	92.89	94.36	1857278
2020-07-27	93.99	94.16	91.67	92.70	1635078
2020-07-28	92.70	93.06	91.96	92.27	1114296
2020-07-29	92.31	94.39	92.25	94.00	1649830
2020-07-30	92.50	93.17	91.92	92.08	1712576
2020-07-31	92.05	94.52	91.85	94.39	2074538
2020-08-03	94.53	97.24	94.00	96.19	1982783
2020-08-04	96.58	97.62	95.84	96.24	2443353
2020-08-05	98.19	100.56	93.89	94.76	3498887
2020-08-06	94.45	95.85	94.21	94.48	1305950
2020-08-07	94.06	96.98	94.06	96.91	1169388
2020-08-10	97.10	97.60	96.62	97.25	1262464
2020-08-11	98.72	99.16	96.56	96.83	1376654
2020-08-12	98.20	98.58	95.86	96.23	1404643
2020-08-13	95.52	96.91	95.06	96.26	1068614
2020-08-14	95.65	96.71	95.17	96.12	1581358
2020-08-17	96.32	96.66	95.11	95.23	1437157
2020-08-18	95.21	95.67	94.50	94.68	1367055
2020-08-19	94.99	95.87	93.88	94.28	1177414
2020-08-20	93.64	96.07	93.50	95.36	1618822
2020-08-21	95.49	95.87	94.03	94.49	1326244
2020-08-24	94.79	95.13	93.08	95.00	2399686
2020-08-25	95.35	95.55	93.61	93.77	1662082
2020-08-26	93.39	94.08	92.66	92.47	1689162
2020-08-27	93.01	95.12	92.85	94.13	2327039
2020-08-28	94.89	94.89	93.65	94.30	2976189
2020-08-31	94.27	94.30	92.35	93.00	1571465
2020-09-01	92.90	93.63	92.28	92.96	2549229
2020-09-02	92.73	95.08	92.14	94.59	3079063
2020-09-03	95.20	97.39	92.53	93.34	2022104
2020-09-04	94.63	95.17	92.64	93.81	1892511
2020-09-08	93.72	93.79	91.07	91.25	1927580
2020-09-09	91.93	93.69	91.61	92.54	1784506
2020-09-10	93.11	94.09	92.58	92.62	1850834
2020-09-11	92.81	94.14	92.48	93.82	1288279
2020-09-14	94.40	95.57	94.27	94.95	1471405
2020-09-15	95.60	96.58	93.98	94.84	2411510
2020-09-16	95.15	97.56	94.94	95.91	1797412
2020-09-17	95.00	95.22	92.26	92.80	1539466
2020-09-18	92.54	92.98	90.91	91.28	2549377
2020-09-21	90.04	92.57	89.72	92.03	2608930
2020-09-22	92.72	94.00	91.61	92.34	2095336
2020-09-23	92.25	93.06	89.57	89.62	1817820
2020-09-24	89.68	91.20	88.78	89.98	1941329
2020-09-25	89.07	91.60	88.92	91.28	2077850
2020-09-28	92.31	94.13	91.89	93.22	1385062
2020-09-29	92.84	93.79	92.29	93.44	2403230
2020-09-30	93.55	94.68	93.32	94.14	2090677
2020-10-01	95.10	95.15	91.66	92.26	2662464
2020-10-02	91.34	94.36	91.18	93.02	1369144
2020-10-05	93.81	94.95	93.14	93.68	1501798
2020-10-06	93.99	94.83	92.27	92.65	2163844
2020-10-07	93.40	94.84	93.03	93.29	1558054
2020-10-08	93.60	94.91	93.26	93.58	1422906
2020-10-09	93.89	93.97	92.77	92.86	1501354
2020-10-12	93.11	94.85	92.90	94.26	1526575
2020-10-13	94.02	94.66	91.37	91.79	2513728
2020-10-14	91.88	93.10	91.24	91.28	2514331
2020-10-15	90.04	92.27	89.90	91.71	1811980
2020-10-16	91.82	93.27	91.82	92.58	3520974
2020-10-19	92.12	93.10	91.05	91.42	1326849
2020-10-20	92.25	92.53	90.93	91.08	1621541
2020-10-21	90.92	91.87	90.30	90.76	2483875
2020-10-22	90.85	91.95	90.11	91.69	1479900
2020-10-23	92.52	92.66	90.91	91.25	1166239
2020-10-26	90.57	90.89	89.53	90.82	1662701
2020-10-27	90.58	90.88	89.00	89.04	1799960
2020-10-28	87.75	88.95	87.33	88.00	2620494
2020-10-29	87.44	89.43	86.51	88.59	1653832
2020-10-30	88.28	89.40	87.70	88.75	1796409
2020-11-02	90.04	91.24	89.12	90.90	1922357
2020-11-03	92.40	94.32	92.29	92.92	1724816
2020-11-04	91.57	94.10	90.60	92.04	2148688
2020-11-05	93.26	94.14	90.07	90.41	2740172
2020-11-06	91.34	92.48	90.42	91.15	1507492
2020-11-09	96.63	96.99	91.16	93.89	3943164
2020-11-10	94.79	94.91	93.07	94.44	2607671
2020-11-11	95.11	95.35	93.98	94.37	1675023
2020-11-12	94.16	95.50	93.95	94.81	1794942
2020-11-13	95.19	97.12	95.19	96.71	1669907
2020-11-16	98.49	98.83	97.08	98.06	2023064
2020-11-17	98.06	99.74	97.05	99.37	1756409
2020-11-18	99.56	102.01	98.55	100.07	2517916
2020-11-19	99.20	100.81	98.15	100.37	2155730
2020-11-20	100.35	101.73	99.92	100.18	1817868
2020-11-23	101.20	101.41	100.01	101.31	1878084
2020-11-24	102.55	105.22	101.36	104.88	2627046
2020-11-25	104.16	104.28	102.75	103.41	1950740
2020-11-27	103.24	104.30	102.82	104.14	1069439
2020-11-30	103.28	103.88	102.15	102.35	2931760
2020-12-01	103.51	104.84	103.27	104.29	2298956
2020-12-02	104.06	105.24	102.96	103.68	1710590
2020-12-03	103.09	104.30	102.70	103.83	1435635
2020-12-04	104.20	104.88	103.72	104.36	1243937
2020-12-07	103.70	104.40	102.71	103.41	1488841
2020-12-08	102.64	105.72	102.44	105.45	1578112
2020-12-09	105.01	105.86	104.84	105.19	1413846
2020-12-10	104.91	105.72	104.32	105.42	2220711
2020-12-11	104.51	105.65	103.82	104.43	1662091
2020-12-14	105.40	106.00	104.60	104.87	1975274
2020-12-15	105.24	106.56	104.78	105.92	1404804
2020-12-16	106.39	107.49	106.04	106.42	1823643
2020-12-17	106.53	107.05	105.85	106.56	1820981
2020-12-18	107.00	108.10	106.30	107.40	5276763
2020-12-21	107.60	107.61	104.47	106.17	2140151
2020-12-22	106.56	107.26	106.01	106.19	1513560
2020-12-23	106.43	107.55	105.95	105.99	1083273
2020-12-24	106.19	107.41	105.92	107.19	508963
2020-12-28	108.02	108.97	107.40	107.47	1130037
2020-12-29	107.73	108.32	107.34	107.52	1405978
2020-12-30	108.11	108.61	107.77	108.15	1017182
2020-12-31	108.17	110.10	108.00	109.93	1033844
2021-01-04	109.90	110.25	107.18	108.08	2124583
2021-01-05	108.35	108.35	106.57	107.23	2053960
2021-01-06	107.88	111.07	107.61	109.99	2174872
2021-01-07	110.27	110.91	109.64	110.07	1545264
2021-01-08	110.52	110.64	108.70	109.95	1260936
2021-01-11	109.13	110.19	108.92	109.15	1290966
2021-01-12	109.58	110.51	109.16	109.78	1219237
2021-01-13	109.36	110.19	108.16	108.88	2023669
2021-01-14	108.99	109.54	108.20	109.06	1432857
2021-01-15	108.70	109.37	108.02	108.40	2126762
2021-01-19	108.60	110.50	108.35	110.27	1255145
2021-01-20	110.11	111.71	109.78	111.00	1993570
2021-01-21	111.52	111.90	110.71	110.72	1605157
2021-01-22	110.19	110.96	109.50	110.43	1238662
2021-01-25	110.05	111.88	109.87	110.95	1124412
2021-01-26	111.02	111.41	109.16	109.52	1078834
2021-01-27	108.80	112.90	108.54	110.51	2797254
2021-01-28	110.24	111.38	108.90	109.30	2741224
2021-01-29	108.56	109.22	107.02	107.18	2144463
2021-02-01	107.04	109.06	106.95	108.71	1548299
2021-02-02	110.33	111.76	109.55	110.79	2057242
2021-02-03	109.89	110.84	108.41	109.00	1702718
2021-02-04	108.86	109.65	106.07	107.13	2767009
2021-02-05	107.07	107.88	106.51	106.92	1742740
2021-02-08	107.00	107.46	105.95	107.38	1909318
2021-02-09	107.48	108.49	107.27	107.88	1054677
2021-02-10	107.60	107.85	105.37	105.60	1879245
2021-02-11	105.00	105.62	103.35	104.48	2020327
2021-02-12	104.12	105.12	103.53	104.43	1202644
2021-02-16	105.00	105.00	103.09	103.21	2086173
2021-02-17	102.93	105.09	102.55	104.86	2273392
2021-02-18	104.69	105.50	104.15	105.08	1690950
2021-02-19	105.20	105.20	103.30	103.45	2574501
2021-02-22	103.26	106.25	102.57	105.31	2217983
2021-02-23	106.38	108.54	105.34	108.01	2525077
2021-02-24	107.66	109.34	107.55	108.36	1578790
2021-02-25	109.00	110.39	108.79	108.83	1886816
2021-02-26	108.54	109.12	106.58	106.60	2795710
2021-03-01	107.65	110.62	107.49	109.72	1827743
2021-03-02	109.82	111.30	109.01	109.68	1337452
2021-03-03	109.93	112.68	109.52	111.26	2045814
2021-03-04	111.52	112.42	107.94	109.35	2241019
2021-03-05	110.40	112.33	109.49	111.62	2158303
2021-03-08	112.72	116.68	112.14	113.28	2971464
2021-03-09	112.32	112.82	111.04	111.59	2272763
2021-03-10	111.69	113.75	110.90	113.71	3212262
2021-03-11	112.98	114.92	112.78	113.76	2330123
2021-03-12	115.00	115.82	114.65	115.74	1698382
2021-03-15	115.68	117.30	115.60	117.27	2110322
2021-03-16	116.60	117.01	115.04	115.84	3758551
2021-03-17	116.52	116.52	114.61	115.84	2179808
2021-03-18	116.50	117.80	115.53	116.04	3051404
2021-03-19	115.32	115.86	113.02	113.24	8756486
2021-03-22	112.15	112.85	111.13	112.24	2714355
2021-03-23	111.77	112.84	111.47	111.86	1801779
2021-03-24	112.47	113.57	112.17	112.85	2653365
2021-03-25	113.69	114.78	112.85	114.71	1560716
2021-03-26	114.95	116.15	114.58	116.03	1459419
2021-03-29	116.05	117.26	115.72	116.80	2648117
2021-03-30	117.50	118.05	116.79	117.11	1531733
2021-03-31	116.61	117.10	114.80	114.90	2111497
2021-04-01	114.59	116.31	114.38	116.03	2292992
2021-04-05	116.79	117.61	116.55	117.49	1266676
2021-04-06	117.78	118.30	117.13	117.83	1438962
2021-04-07	117.81	117.85	115.70	116.38	1891633
2021-04-08	116.00	117.37	115.87	117.05	1515985
2021-04-09	117.69	118.19	116.65	117.10	1630738
2021-04-12	117.53	119.62	117.42	119.36	1894027
2021-04-13	118.53	119.92	118.29	119.19	1721075
2021-04-14	119.36	120.47	119.12	120.42	1683079
2021-04-15	120.39	121.63	119.78	121.59	1792798
2021-04-16	122.00	122.71	121.75	122.20	1856228
2021-04-19	122.53	122.96	121.34	122.84	1169632
2021-04-20	122.70	123.57	122.25	122.87	1759189
2021-04-21	123.23	124.24	123.19	123.90	1032803
2021-04-22	123.25	124.11	122.93	123.66	1159694
2021-04-23	124.09	125.27	123.69	125.05	1181827
2021-04-26	125.25	126.27	125.09	125.30	1537175
2021-04-27	125.29	125.92	125.07	125.84	1360266
2021-04-28	126.43	126.88	125.12	125.35	1600076
2021-04-29	125.52	127.97	125.52	127.87	1066352
2021-04-30	128.00	128.00	126.39	126.80	1404876
2021-05-03	127.54	129.09	127.23	128.13	1575538
2021-05-04	128.25	128.57	127.42	127.84	2195623
2021-05-05	127.52	127.76	125.00	127.45	1394921
2021-05-06	128.11	132.88	128.04	132.62	2624135
2021-05-07	129.74	132.82	128.57	132.26	2104842
2021-05-10	133.00	136.18	133.00	134.49	2377450
2021-05-11	134.77	135.00	132.60	134.13	2307909
2021-05-12	134.96	135.71	132.64	132.75	2117125
2021-05-13	132.16	138.08	131.62	137.52	2217611
2021-05-14	137.74	139.88	137.06	139.26	2518772
2021-05-17	138.75	139.72	138.06	139.02	4019995
2021-05-18	138.28	138.86	136.94	137.13	1764777
2021-05-19	136.55	136.55	133.25	135.69	2108118
2021-05-20	135.10	136.73	134.30	136.09	1597013
2021-05-21	136.39	137.83	136.24	137.43	2741395
2021-05-24	137.42	138.32	136.95	137.24	1499194
2021-05-25	137.13	137.36	134.91	135.15	1492756
2021-05-26	135.61	140.00	135.00	135.57	3187212
2021-05-27	136.34	136.60	134.33	136.30	3993874
2021-05-28	137.17	137.61	135.70	136.61	2095456
2021-06-01	137.58	139.44	137.38	138.02	1501422
2021-06-02	138.67	138.92	137.31	137.33	1520406
2021-06-03	135.50	137.05	135.49	136.26	1993354
2021-06-04	136.01	136.57	134.79	136.23	1361746
2021-06-07	136.33	136.48	134.45	134.49	2389657
2021-06-08	134.01	134.99	133.44	134.58	1624869
2021-06-09	134.17	134.42	132.98	133.03	1256337
2021-06-10	133.50	134.26	131.32	131.41	1359676
2021-06-11	131.93	132.83	131.42	131.73	1538250
2021-06-14	131.00	131.61	129.55	130.98	1491260
2021-06-15	131.47	132.73	130.31	132.11	1623044
2021-06-16	130.50	131.63	129.66	130.44	1880884
2021-06-17	131.00	131.00	126.17	126.55	1953601
2021-06-18	125.22	125.75	123.82	124.04	3910646
2021-06-21	125.06	128.47	125.06	128.16	1581607
2021-06-22	128.23	129.26	127.25	128.50	1328974
2021-06-23	128.48	128.69	127.80	127.82	994630
2021-06-24	127.93	129.34	127.70	128.93	1135970
2021-06-25	129.13	131.03	128.82	130.78	1409655
2021-06-28	130.73	130.78	129.10	129.75	1574196
2021-06-29	129.64	130.70	129.24	129.57	1357263
2021-06-30	129.83	130.62	129.30	130.44	1206260
2021-07-01	131.01	133.69	130.57	132.79	1648521
2021-07-02	132.52	133.50	131.96	133.23	954099
2021-07-06	132.76	132.76	130.44	131.70	1991509
2021-07-07	130.96	133.40	129.93	133.09	1168569
2021-07-08	132.03	132.89	129.76	130.40	1650834
2021-07-09	132.37	133.77	131.82	133.47	1189721
2021-07-12	133.12	134.83	132.25	134.57	1478490
2021-07-13	134.57	134.57	132.09	132.28	1126010
2021-07-14	132.83	133.22	130.61	131.69	1317285
2021-07-15	128.82	130.79	125.04	130.49	2880780
2021-07-16	130.41	131.37	129.97	130.45	1631459
2021-07-19	128.89	129.51	125.93	127.49	1983888
2021-07-20	127.52	129.89	127.09	127.83	1918080
2021-07-21	128.50	130.28	128.50	128.79	1168771
2021-07-22	128.46	128.70	127.40	128.25	1304273
2021-07-23	129.19	130.00	128.56	129.74	1011833
2021-07-26	129.95	131.04	129.80	130.50	830360
2021-07-27	130.00	131.96	129.37	131.45	717110
2021-07-28	131.56	132.11	128.99	130.41	1083317
2021-07-29	131.58	133.06	130.50	132.52	1003841
2021-07-30	131.95	131.99	129.64	130.05	1423783
2021-08-02	130.76	132.08	129.65	129.76	1022165
2021-08-03	130.20	130.89	128.66	130.71	1674140
2021-08-04	130.02	130.66	128.93	128.93	1109287
2021-08-05	127.75	128.00	124.80	127.93	1941651
2021-08-06	128.57	131.54	128.57	130.82	2029233
2021-08-09	131.17	133.55	130.62	132.68	1458709
2021-08-10	132.70	134.98	132.15	134.33	1455251
2021-08-11	134.61	135.74	133.74	135.61	1105520
2021-08-12	135.96	136.76	134.96	135.25	979550
2021-08-13	135.65	136.27	134.26	135.06	846283
2021-08-16	134.86	136.63	134.00	136.54	984666
2021-08-17	134.11	135.40	133.69	134.73	1929682
2021-08-18	134.20	136.46	134.09	134.31	1374895
2021-08-19	133.22	134.98	132.92	134.03	1038903
2021-08-20	134.04	135.18	133.62	134.56	1353784
2021-08-23	135.38	138.78	135.01	137.33	2385755
2021-08-24	137.54	138.00	136.86	136.95	1227460
2021-08-25	137.41	139.45	137.34	137.87	1457687
2021-08-26	137.94	138.23	136.18	136.22	1425206
2021-08-27	136.49	137.58	136.35	136.70	1067688
2021-08-30	136.57	136.94	134.48	134.52	1155280
2021-08-31	134.19	135.87	133.42	135.28	1825590
2021-09-01	135.36	135.52	133.75	134.27	1992082
2021-09-02	134.56	135.46	133.64	133.97	1437968
2021-09-03	133.97	134.33	133.03	133.97	1405300
2021-09-07	133.76	133.91	131.40	131.47	1370711
2021-09-08	131.46	133.22	131.21	132.82	1195662
2021-09-09	132.68	134.31	132.01	132.09	1441945
2021-09-10	132.71	132.97	130.94	131.55	1311398
2021-09-13	132.65	133.49	131.92	133.27	1603565
2021-09-14	133.67	134.15	131.65	132.13	2118876
2021-09-15	132.16	133.62	131.01	131.69	1914246
2021-09-16	131.49	132.31	130.77	131.48	1515630
2021-09-17	130.72	132.07	130.16	131.03	3401159
2021-09-20	129.12	129.73	127.72	129.59	2009568
2021-09-21	130.13	131.03	129.17	129.60	1631423
2021-09-22	130.71	131.45	130.30	130.36	1476059
2021-09-23	131.08	132.30	130.66	130.81	1237025
2021-09-24	130.79	131.66	130.43	130.50	1162914
2021-09-27	131.03	131.99	130.37	130.40	1156134
2021-09-28	130.38	131.23	127.77	127.99	1453626
2021-09-29	128.03	130.11	128.03	129.33	908600
2021-09-30	129.97	130.37	127.25	127.31	1463531
2021-10-01	127.50	128.95	126.52	127.72	1553163
2021-10-04	127.76	129.33	126.40	126.61	1539643
2021-10-05	126.83	128.89	125.89	128.13	1864300
2021-10-06	127.34	128.00	125.79	127.49	1247173
2021-10-07	128.13	129.30	127.18	127.34	1309549
2021-10-08	127.54	127.93	126.34	126.88	970042
2021-10-11	127.45	130.06	127.45	127.96	1265002
2021-10-12	128.14	128.85	126.51	126.81	1443910
2021-10-13	126.72	126.81	124.20	125.70	1277131
2021-10-14	126.26	126.91	125.20	126.81	1358181
2021-10-15	127.42	128.05	126.39	126.76	1378241
2021-10-18	126.26	126.65	125.22	126.05	1057483
2021-10-19	126.58	126.77	125.28	126.50	1419072
2021-10-20	126.42	128.46	126.29	128.34	1347418
2021-10-21	128.31	128.31	125.46	126.77	1379761
2021-10-22	127.26	128.46	126.46	128.00	1837694
2021-10-25	128.35	129.18	127.79	129.00	1355644
2021-10-26	129.12	129.99	128.31	128.32	1179265
2021-10-27	128.37	128.54	124.81	124.90	1260031
2021-10-28	125.30	126.41	124.82	126.22	1418380
2021-10-29	126.13	126.18	122.94	123.67	2162941
2021-11-01	124.18	125.08	122.67	123.51	2072189
2021-11-02	123.51	125.41	122.00	125.18	2097291
2021-11-03	125.18	127.84	125.00	126.12	1693000
2021-11-04	121.00	121.94	115.18	117.10	4434513
2021-11-05	117.75	118.80	114.65	117.16	2580164
2021-11-08	118.00	118.49	116.38	117.06	1610770
2021-11-09	116.31	117.82	115.07	115.19	1557990
2021-11-10	114.08	115.62	113.91	114.11	2113720
2021-11-11	114.12	115.09	112.77	114.66	1534470
2021-11-12	114.64	115.95	114.38	114.71	2372924
2021-11-15	115.15	115.44	114.43	114.80	1774125
2021-11-16	115.23	116.66	114.70	115.35	3627657
2021-11-17	115.07	115.27	113.16	113.23	2592710
2021-11-18	113.38	113.76	111.49	113.06	2445308
2021-11-19	112.78	113.61	111.86	111.94	2084081
2021-11-22	112.25	114.18	111.51	113.55	2216535
2021-11-23	112.32	115.82	112.13	114.90	3013040
2021-11-24	115.15	115.89	114.40	114.70	2676563
2021-11-26	111.92	115.48	111.30	114.31	1929896
2021-11-29	114.48	114.67	112.42	113.14	2656224
2021-11-30	112.10	112.30	108.20	108.72	8377120
2021-12-01	109.61	111.12	107.12	107.13	2690205
2021-12-02	108.24	110.65	107.56	109.68	2201528
2021-12-03	109.77	110.81	107.73	108.32	2814704
2021-12-06	109.53	111.51	109.25	109.78	2334785
2021-12-07	109.76	110.99	108.97	110.24	2660086
2021-12-08	110.15	110.48	108.21	109.02	2176922
2021-12-09	106.48	108.44	106.11	107.67	2155585
2021-12-10	108.66	108.66	107.41	108.02	1392213
2021-12-13	107.89	108.62	106.42	108.20	1705230
2021-12-14	108.48	111.53	108.05	110.71	2208910
2021-12-15	111.20	114.01	110.56	113.52	2988039
2021-12-16	114.18	116.24	114.07	115.82	2556216
2021-12-17	115.37	115.69	113.84	114.14	4986569
2021-12-20	113.04	113.65	111.46	112.31	1979459
2021-12-21	112.98	114.82	112.98	113.32	1365035
2021-12-22	113.18	113.95	112.88	113.42	1092016
2021-12-23	114.06	115.20	113.75	114.13	1063062
2021-12-27	114.16	116.13	113.76	116.08	1116319
2021-12-28	115.92	117.45	115.91	117.09	1311093
2021-12-29	117.19	118.42	116.95	117.95	1511289
2021-12-30	118.49	118.98	117.58	117.68	1251905
2021-12-31	117.58	118.66	117.58	117.65	1144022
2022-01-03	117.75	119.71	117.37	118.27	1924581
2022-01-04	119.41	121.49	119.00	121.13	1878504
2022-01-05	121.79	123.00	120.98	121.02	1840119
2022-01-06	122.93	123.77	121.22	122.40	1510894
2022-01-07	122.81	126.20	122.15	125.95	2314143
2022-01-10	126.51	127.23	123.02	123.54	2672430
2022-01-11	124.36	124.70	121.85	123.82	2019056
2022-01-12	123.40	124.26	122.50	123.79	1593100
2022-01-13	124.31	125.44	123.87	124.16	1723919
2022-01-14	123.90	124.47	122.50	124.08	1991116
2022-01-18	123.64	124.29	121.11	123.22	2361975
2022-01-19	123.70	123.70	120.40	120.93	1845791
2022-01-20	121.32	122.96	119.31	119.49	2436020
2022-01-21	119.80	121.31	119.04	119.41	3810380
2022-01-24	119.68	122.27	117.95	121.92	2780368
2022-01-25	120.21	122.84	118.58	121.93	2201962
2022-01-26	121.38	122.34	119.23	120.30	2634186
2022-01-27	121.04	123.56	119.46	120.25	2184169
2022-01-28	120.00	120.97	118.27	120.86	1980951
2022-01-31	119.37	121.08	118.18	120.67	3607789
2022-02-01	119.23	119.50	116.40	118.72	3367598
2022-02-02	118.69	119.75	117.19	117.69	5549556
2022-02-03	117.95	122.10	115.61	121.67	5012073
2022-02-04	120.44	123.26	120.44	122.12	2637286
2022-02-07	122.98	125.84	122.36	124.76	3108736
2022-02-08	125.58	127.54	125.40	127.18	2870994
2022-02-09	126.97	127.24	124.55	124.68	1983379
2022-02-10	124.06	125.93	122.95	123.28	2199671
2022-02-11	122.76	124.49	122.03	123.38	2841629
2022-02-14	125.31	126.32	123.08	124.80	3268818
2022-02-15	125.32	126.12	123.49	124.21	2209867
2022-02-16	123.70	124.90	123.32	123.48	1796801
2022-02-17	122.67	123.20	121.22	122.64	1801929
2022-02-18	122.51	126.27	122.30	125.89	5359413
2022-02-22	125.48	126.20	124.14	125.09	2961258
2022-02-23	125.67	126.16	123.06	123.28	2100072
2022-02-24	120.53	121.26	117.50	119.97	3220269
2022-02-25	120.90	124.30	120.71	124.17	1787938
2022-02-28	121.11	123.12	120.78	122.36	2648732
2022-03-01	122.23	122.95	118.68	119.86	1757573
2022-03-02	121.36	124.26	121.35	123.88	1843291
2022-03-03	123.85	126.09	122.69	125.68	2447160
2022-03-04	123.55	127.60	123.36	127.55	2862365
2022-03-07	126.41	128.57	125.09	125.17	2605906
2022-03-08	125.68	126.27	122.00	122.03	2356201
2022-03-09	123.63	124.13	121.45	122.42	1918733
2022-03-10	122.35	123.44	121.52	122.91	1563534
2022-03-11	123.43	125.13	122.78	123.38	1475911
2022-03-14	125.59	127.17	124.45	125.88	1974582
2022-03-15	126.74	127.35	125.09	127.13	1699597
2022-03-16	127.50	127.67	124.03	126.49	1940632
2022-03-17	126.60	130.95	126.50	130.92	2343789
2022-03-18	132.44	133.79	130.08	133.50	6081827
2022-03-21	133.86	134.90	131.97	134.53	2523640
2022-03-22	135.00	137.48	134.60	137.04	2475744
2022-03-23	136.92	138.06	135.86	137.05	2855631
2022-03-24	136.75	138.82	136.70	138.75	1653283
2022-03-25	138.86	141.82	138.75	141.80	1897974
2022-03-28	141.32	141.50	139.84	140.60	2543125
2022-03-29	140.86	140.91	138.37	139.59	1626995
2022-03-30	140.00	141.19	139.63	140.39	1310513
2022-03-31	140.47	141.57	138.48	138.51	2346405
2022-04-01	139.52	140.02	138.33	139.54	1276336
2022-04-04	139.23	139.53	136.83	137.09	1815839
2022-04-05	137.04	139.06	137.01	137.24	1394755
2022-04-06	137.12	140.09	136.32	139.02	1610457
2022-04-07	139.37	140.97	138.24	140.41	1703172
2022-04-08	142.00	142.47	140.40	141.93	1682295
2022-04-11	142.66	144.41	142.66	142.90	1896857
2022-04-12	142.86	143.90	141.47	142.12	1872585
2022-04-13	141.37	143.71	140.18	141.88	1367650
2022-04-14	141.65	141.65	139.90	141.16	3787370
2022-04-18	139.89	141.04	139.24	139.73	1440172
2022-04-19	139.86	142.05	138.77	141.74	1806991
2022-04-20	142.14	144.10	141.74	143.86	1437096
2022-04-21	144.23	144.46	141.02	141.13	1276212
2022-04-22	139.00	140.03	131.94	132.07	2305737
2022-04-25	131.63	132.47	129.13	131.82	1903095
2022-04-26	130.53	132.50	128.90	128.98	1600593
2022-04-27	129.19	129.69	127.75	128.37	1403624
2022-04-28	129.67	131.11	128.76	130.34	1355203
2022-04-29	129.27	129.89	126.17	126.54	1614130
2022-05-02	127.39	129.41	125.43	127.73	1587840
2022-05-03	128.66	132.06	128.33	129.78	1662293
2022-05-04	129.75	133.90	128.69	133.68	1688676
2022-05-05	131.31	133.09	129.61	131.58	2465113
2022-05-06	131.26	132.00	129.46	130.56	1851948
2022-05-09	129.87	130.03	127.91	128.96	1405409
2022-05-10	129.86	132.08	128.39	129.59	1739488
2022-05-11	129.64	131.65	128.41	128.55	1585507
2022-05-12	128.55	129.35	125.48	127.55	1867398
2022-05-13	128.12	128.90	127.10	128.19	1384675
2022-05-16	128.59	128.83	126.99	127.25	1465865
2022-05-17	128.23	129.37	127.18	129.21	1208265
2022-05-18	128.49	130.03	127.58	128.01	1604581
2022-05-19	126.51	127.44	123.96	125.79	1470255
2022-05-20	125.20	125.92	120.57	123.03	2070045
2022-05-23	124.54	126.24	122.83	125.66	1498117
2022-05-24	126.72	128.99	124.96	128.83	1540233
2022-05-25	128.33	131.57	127.87	130.95	2035797
2022-05-26	132.06	134.13	131.59	133.69	1676281
2022-05-27	133.64	136.91	132.72	136.89	1539462
2022-05-31	135.20	137.50	133.82	136.69	6403508
2022-06-01	137.32	137.55	133.20	133.85	1476921
2022-06-02	134.19	134.25	132.63	134.15	1205740
2022-06-03	133.45	134.02	131.88	131.97	1031612
2022-06-06	133.17	133.76	131.65	132.35	1445802
2022-06-07	131.51	132.54	130.12	132.54	1604547
2022-06-08	132.19	132.48	130.42	131.06	956965
2022-06-09	131.23	131.94	127.84	127.86	1137325
2022-06-10	125.54	125.89	124.35	124.59	1583891
2022-06-13	121.64	125.62	121.64	123.10	1970438
2022-06-14	123.62	124.57	121.35	121.99	1634021
2022-06-15	122.85	123.88	119.88	121.67	1661404
2022-06-16	119.92	120.36	117.64	119.53	2362117
2022-06-17	119.86	121.36	118.27	120.56	4120590
2022-06-21	122.33	122.53	120.78	121.80	1161234
2022-06-22	120.31	123.06	119.86	122.07	1245648
2022-06-23	122.34	123.27	120.62	121.81	1368752
2022-06-24	122.71	127.77	122.23	127.16	5383226
2022-06-27	126.52	127.57	125.53	126.19	953598
2022-06-28	127.22	128.14	125.61	125.70	1341258
2022-06-29	126.16	126.53	124.93	125.42	1101272
2022-06-30	124.48	127.11	123.73	126.73	1472694
2022-07-01	127.14	131.32	126.50	130.70	2525820
2022-07-05	128.95	129.35	125.16	128.90	2336920
2022-07-06	128.38	132.09	128.08	131.14	1853782
2022-07-07	131.90	133.32	131.02	131.20	1295945
2022-07-08	132.20	132.23	130.80	130.87	1116885
2022-07-11	130.27	131.40	129.78	130.33	1442521
2022-07-12	129.14	130.17	127.94	128.03	1704744
2022-07-13	127.27	128.50	126.73	126.86	1854990
2022-07-14	123.72	124.04	120.33	120.92	2481283
2022-07-15	122.49	123.37	121.77	122.40	4448644
2022-07-18	122.89	123.34	119.41	119.77	1531567
2022-07-19	121.00	122.93	120.65	122.63	1345218
2022-07-20	122.76	123.55	121.65	122.34	1581947
2022-07-21	118.59	119.35	111.85	115.90	4386828
2022-07-22	116.12	118.21	115.76	116.20	2157932
2022-07-25	117.16	117.65	116.17	116.72	1239303
2022-07-26	116.41	117.34	115.06	115.12	1457814
2022-07-27	114.93	117.07	114.13	116.98	2099895
2022-07-28	116.94	117.40	113.89	115.74	1849056
2022-07-29	116.14	117.54	116.11	116.97	1332156
2022-08-01	115.85	116.44	114.35	116.16	1871561
2022-08-02	116.55	117.25	115.63	115.70	1501618
2022-08-03	116.00	116.10	113.44	115.06	2062833
2022-08-04	113.96	116.69	112.05	113.92	2168382
2022-08-05	113.90	117.05	113.46	117.00	1454286
2022-08-08	117.56	119.48	117.43	118.29	1346123
2022-08-09	118.90	120.00	118.44	119.74	1159659
2022-08-10	120.71	123.88	120.38	123.79	1675019
2022-08-11	124.49	127.79	124.33	126.94	1926174
2022-08-12	127.66	129.63	127.21	129.44	1834429
2022-08-15	128.27	129.43	127.42	127.76	1615503
2022-08-16	127.52	130.32	127.28	129.73	1590371
2022-08-17	128.83	132.66	128.83	132.04	1907506
2022-08-18	132.14	133.12	131.82	133.02	1145125
2022-08-19	132.75	133.07	130.11	130.20	1289156
2022-08-22	128.92	128.92	125.29	125.55	1474108
2022-08-23	125.67	126.37	125.26	125.50	1445367
2022-08-24	125.41	127.35	125.10	126.96	1295442
2022-08-25	127.18	128.07	126.17	128.00	912198
2022-08-26	128.23	128.33	125.03	125.05	1079967
2022-08-29	124.14	125.05	122.96	123.24	1343039
2022-08-30	123.23	123.83	121.83	122.34	1581953
2022-08-31	122.93	123.03	120.43	120.50	2548922
2022-09-01	120.71	121.79	119.89	121.39	1719423
2022-09-02	122.28	124.45	120.95	121.48	1374289
2022-09-06	122.13	123.07	121.15	121.49	1211942
2022-09-07	121.58	125.18	121.36	125.12	1296004
2022-09-08	124.75	127.01	123.97	126.93	1590834
2022-09-09	127.06	127.79	126.39	126.44	1475250
2022-09-12	126.63	128.00	125.96	127.10	1063311
2022-09-13	125.42	126.00	122.15	122.54	1189926
2022-09-14	122.93	124.12	121.83	124.00	1933574
2022-09-15	124.93	129.77	124.19	129.02	2584267
2022-09-16	128.96	130.16	127.72	129.42	4847156
2022-09-19	128.41	132.18	128.23	132.08	1728118
2022-09-20	131.45	131.90	128.70	130.08	1677957
2022-09-21	130.85	131.82	127.84	127.85	1744402
2022-09-22	127.96	131.07	125.78	127.97	1751014
2022-09-23	127.03	127.95	125.79	127.62	1777923
2022-09-26	126.66	127.61	123.81	123.93	1583567
2022-09-27	124.33	124.91	121.76	123.82	1822611
2022-09-28	124.62	127.13	123.71	126.41	1403638
2022-09-29	126.06	126.67	123.64	126.13	1968355
2022-09-30	126.29	126.98	124.24	124.53	2601465
2022-10-03	126.18	128.33	124.19	128.28	1933431
2022-10-04	129.16	132.93	129.16	132.81	2098310
2022-10-05	131.30	133.98	130.85	133.00	1620600
2022-10-06	132.74	132.83	130.29	130.54	1546765
2022-10-07	130.26	130.72	128.21	130.64	2223318
2022-10-10	131.27	132.25	130.13	131.39	1237333
2022-10-11	131.37	135.21	130.99	132.97	1570353
2022-10-12	133.81	135.06	130.99	131.13	2256079
2022-10-13	127.86	135.46	122.90	134.96	3423034
2022-10-14	136.24	136.88	132.27	132.44	1837688
2022-10-17	134.32	136.31	133.04	133.50	1193857
2022-10-18	136.09	137.46	135.24	137.38	1614993
2022-10-19	137.81	138.93	134.61	135.15	2068632
2022-10-20	116.56	122.79	116.51	117.71	9420319
2022-10-21	118.31	123.57	117.94	120.08	3193700
2022-10-24	120.80	125.38	120.80	124.87	2681958
2022-10-25	123.64	125.13	122.52	124.65	1665910
2022-10-26	125.64	127.35	124.21	124.27	1799204
2022-10-27	125.00	125.71	122.36	122.57	2235020
2022-10-28	123.12	126.64	122.75	126.39	2222696
2022-10-31	126.39	127.29	125.83	126.25	1892201
2022-11-01	127.11	127.12	125.41	125.75	1508031
2022-11-02	125.72	126.58	122.96	123.34	2445976
2022-11-03	120.89	125.30	119.01	123.96	2815540
2022-11-04	128.20	129.91	125.83	129.12	2337822
2022-11-07	129.71	129.71	127.02	128.82	1284632
2022-11-08	128.89	131.67	127.77	130.26	1362506
2022-11-09	129.85	131.36	127.81	127.94	1178837
2022-11-10	131.01	131.40	128.19	130.19	1631785
2022-11-11	130.38	132.71	127.86	132.09	1533450
2022-11-14	132.34	133.12	128.92	129.04	1074980
2022-11-15	129.68	132.87	128.80	132.03	2004073
2022-11-16	131.42	133.00	130.96	132.31	1531353
2022-11-17	131.64	134.74	131.07	134.61	1190520
2022-11-18	136.03	136.87	132.09	132.74	1756024
2022-11-21	132.54	134.76	131.73	134.26	1629780
2022-11-22	135.24	135.68	133.75	133.87	877662
2022-11-23	133.73	134.37	132.63	134.35	934999
2022-11-25	134.96	135.54	134.12	135.42	513838
2022-11-28	135.22	135.28	132.58	131.87	1206837
2022-11-29	131.34	133.52	130.03	133.38	1263707
2022-11-30	132.54	134.03	130.12	133.90	3212941
2022-12-01	134.54	134.54	130.92	132.01	1925563
2022-12-02	130.81	131.88	129.89	130.85	1298199
2022-12-05	130.17	130.17	127.17	128.44	1246579
2022-12-06	128.44	130.59	127.97	130.31	1464850
2022-12-07	130.23	132.76	128.97	130.11	1717551
2022-12-08	130.85	131.70	129.54	130.03	1194900
2022-12-09	129.59	130.23	127.83	128.55	1237573
2022-12-12	128.81	129.22	127.41	128.83	1220338
2022-12-13	131.47	132.23	128.96	130.32	2135768
2022-12-14	130.55	132.24	128.93	129.90	1524471
2022-12-15	128.55	133.60	128.27	132.29	2416384
2022-12-16	130.75	132.19	129.82	131.19	4120018
2022-12-19	131.00	132.43	130.40	130.99	1188975
2022-12-20	131.61	134.45	130.57	133.68	1615993
2022-12-21	135.01	136.45	134.55	134.64	1261501
2022-12-22	134.36	135.53	133.29	135.43	1382627
2022-12-23	135.59	136.59	134.92	136.37	872717
2022-12-27	136.47	136.98	135.55	136.02	737493
2022-12-28	136.22	136.74	135.33	135.43	661282
2022-12-29	135.98	136.85	135.27	136.42	629061
2022-12-30	135.73	136.41	134.76	135.60	706025
2023-01-03	135.54	137.22	135.21	136.66	1248340
2023-01-04	137.32	139.55	136.88	138.96	1466005
2023-01-05	138.26	139.52	137.20	139.34	1108802
2023-01-06	140.00	142.05	139.29	141.37	1308152
2023-01-09	141.73	142.06	139.33	140.01	1534219
2023-01-10	140.46	142.15	140.14	141.26	905679
2023-01-11	140.39	140.92	137.87	138.23	1553527
2023-01-12	138.61	139.08	136.90	137.07	1365569
2023-01-13	136.24	139.34	135.70	138.97	1203267
2023-01-17	138.85	138.85	134.20	135.52	1798396
2023-01-18	135.35	135.63	131.92	132.43	1900097
2023-01-19	126.05	127.16	122.00	124.64	4888607
2023-01-20	125.06	125.98	123.28	125.65	2522230
2023-01-23	125.72	126.66	124.82	125.24	2064859
2023-01-24	125.00	127.78	124.61	127.26	1852853
2023-01-25	126.71	129.48	126.01	128.62	1454330
2023-01-26	128.78	128.96	127.62	128.60	1256454
2023-01-27	128.28	129.12	127.54	127.83	1075646
2023-01-30	127.95	128.65	127.43	128.00	1159298
2023-01-31	128.82	128.82	127.01	128.47	1414446
2023-02-01	127.45	128.85	126.07	128.16	1794123
2023-02-02	125.00	132.11	123.08	131.89	4016422
2023-02-03	131.76	132.22	128.45	131.33	1760759
2023-02-06	131.30	135.04	130.68	134.98	2233839
2023-02-07	134.71	137.65	134.06	136.72	1493266
2023-02-08	135.99	138.25	135.86	136.83	1483343
2023-02-09	137.50	137.83	132.35	133.56	1842039
2023-02-10	133.59	135.64	133.15	135.41	1391738
2023-02-13	135.66	137.28	135.54	136.51	1215794
2023-02-14	136.37	136.91	133.99	135.04	1276453
2023-02-15	134.43	137.44	134.35	137.15	1308406
2023-02-16	136.00	139.02	135.73	137.10	1539377
2023-02-17	136.72	136.94	134.64	135.05	1460037
2023-02-21	134.41	134.95	132.80	134.41	1808690
2023-02-22	135.20	135.20	133.11	133.28	1439512
2023-02-23	133.69	134.43	130.69	131.85	1318808
2023-02-24	131.10	132.03	130.01	130.70	1365664
2023-02-27	131.13	131.66	128.48	128.95	1847814
2023-02-28	129.10	129.49	127.64	128.78	2012991
2023-03-01	128.15	128.75	126.86	127.61	1681552
2023-03-02	126.89	126.99	125.46	126.28	1730043
2023-03-03	126.39	128.13	125.57	128.13	1592362
2023-03-06	128.49	129.49	127.31	127.60	1372376
2023-03-07	127.71	127.71	124.55	124.58	1221994
2023-03-08	125.20	125.20	121.16	122.40	1824836
2023-03-09	122.48	122.53	118.44	119.40	1651831
2023-03-10	118.68	120.70	117.68	118.20	1979707
2023-03-13	115.95	117.16	113.80	114.18	3208036
2023-03-14	117.11	118.01	112.93	114.36	2513756
2023-03-15	111.16	111.77	107.86	110.61	2826438
2023-03-16	110.28	112.73	108.75	112.10	2727938
2023-03-17	110.78	111.02	104.32	105.11	9352191
2023-03-20	105.80	110.14	105.80	109.20	2990233
2023-03-21	111.18	114.06	110.42	112.54	2576974
2023-03-22	112.32	113.02	108.51	108.53	1856353
2023-03-23	108.44	108.67	105.24	105.58	2139715
2023-03-24	104.31	105.62	103.20	105.59	2893028
2023-03-27	107.56	108.00	106.09	106.99	1771436
2023-03-28	106.29	107.32	105.65	106.34	1585291
2023-03-29	107.59	109.85	107.05	109.70	2263465
2023-03-30	110.25	110.40	108.00	109.09	1324132
2023-03-31	109.97	111.28	109.85	110.81	1901109
2023-04-03	112.68	115.31	112.21	114.25	2381580
2023-04-04	114.45	114.98	111.59	113.17	1421924
2023-04-05	111.69	115.47	111.14	114.88	1396617
2023-04-06	115.37	116.60	114.80	115.22	1414450
2023-04-10	115.31	116.21	115.20	116.11	989505
2023-04-11	115.76	117.00	115.13	116.10	1062215
2023-04-12	116.39	117.89	115.65	116.08	1377086
2023-04-13	114.11	114.86	113.00	114.11	2889736
2023-04-14	114.29	115.12	111.27	112.13	2287589
2023-04-17	112.35	114.91	111.42	114.89	2210639
2023-04-18	114.99	115.42	113.36	114.14	1856384
2023-04-19	114.78	116.81	113.76	116.51	1962416
2023-04-20	118.35	122.50	117.09	117.38	3165420
2023-04-21	116.70	117.07	115.71	115.78	1503916
2023-04-24	115.85	117.37	115.75	115.90	1034408
2023-04-25	115.20	116.12	114.32	114.91	963253
2023-04-26	114.13	115.61	113.44	114.06	1140989
2023-04-27	113.86	115.71	113.62	115.25	1155492
2023-04-28	115.77	116.67	115.36	115.76	2228891
2023-05-01	115.55	117.25	115.39	115.86	1188792
2023-05-02	115.13	115.33	110.56	112.39	2224346
2023-05-03	112.99	112.99	111.02	111.50	2979819
2023-05-04	109.97	114.72	109.50	114.02	3413980
2023-05-05	115.46	117.99	115.46	115.73	2244747
2023-05-08	115.92	116.85	115.11	116.12	1323873
2023-05-09	115.54	118.58	115.46	118.42	1945247
2023-05-10	118.56	119.44	116.48	117.67	1642773
2023-05-11	117.01	118.50	116.43	118.33	1730869
2023-05-12	119.14	119.64	117.71	118.26	1689707
2023-05-15	118.54	118.59	117.20	117.93	2144499
2023-05-16	118.02	118.09	116.43	116.81	1196710
2023-05-17	117.00	119.47	116.72	119.00	1719106
2023-05-18	118.58	119.07	117.48	118.89	1512364
2023-05-19	119.83	119.99	117.75	117.78	2027639
2023-05-22	117.50	118.58	117.30	118.09	1579194
2023-05-23	118.17	118.61	115.87	116.26	1848214
2023-05-24	115.48	116.11	113.34	113.40	1730490
2023-05-25	112.56	113.57	110.70	111.04	2013654
2023-05-26	110.80	111.16	108.63	109.53	1697159
2023-05-30	109.14	110.78	108.53	110.66	1607875
2023-05-31	110.28	110.80	108.32	107.56	3871052
2023-06-01	108.20	109.95	106.32	109.20	1618882
2023-06-02	109.94	110.85	109.30	110.08	1119173
2023-06-05	110.57	111.22	109.26	110.08	1307304
2023-06-06	109.51	110.62	109.43	109.99	1693326
2023-06-07	110.28	112.61	109.66	112.22	1337761
2023-06-08	112.12	112.21	110.63	111.91	1213520
2023-06-09	111.21	112.95	110.50	111.96	1602925
2023-06-12	111.87	113.19	111.66	112.35	1119134
2023-06-13	112.41	114.97	112.41	113.45	1308937
2023-06-14	113.50	113.79	111.31	111.40	2878629
2023-06-15	110.53	111.89	109.57	110.54	3260084
2023-06-16	111.00	111.65	109.96	111.17	3778755
2023-06-20	109.86	110.22	108.08	108.61	3393817
2023-06-21	108.20	108.59	105.54	107.73	4040081
2023-06-22	108.21	108.21	106.81	108.00	1801092
2023-06-23	107.50	107.75	106.59	107.53	3587815
2023-06-26	107.65	109.00	107.35	108.96	1693259
2023-06-27	109.10	109.67	108.34	108.64	990095
2023-06-28	108.39	108.91	107.40	108.86	2185120
2023-06-29	109.07	109.43	108.62	109.09	1416942
2023-06-30	109.62	109.81	108.72	109.04	1825860
2023-07-03	108.97	111.74	108.88	110.51	952119
2023-07-05	109.64	110.07	108.13	110.04	2430841
2023-07-06	109.57	109.76	108.14	108.76	2118075
2023-07-07	107.97	109.40	107.97	108.27	1850532
2023-07-10	107.83	108.70	106.44	106.75	1541052
2023-07-11	106.78	109.16	106.69	109.07	2003264
2023-07-12	109.68	110.09	106.75	107.60	1745656
2023-07-13	104.05	106.80	103.91	104.83	3209415
2023-07-14	104.85	104.85	100.97	101.18	3465039
2023-07-17	101.30	102.56	100.57	102.41	1950979
2023-07-18	102.10	104.52	102.10	103.42	1742592
2023-07-19	103.69	106.04	103.56	105.79	2726696
2023-07-20	106.85	112.10	106.40	111.98	3263240
2023-07-21	112.02	112.34	110.24	110.82	1467865
2023-07-24	111.14	113.03	111.03	112.11	1138004
2023-07-25	111.75	112.62	110.17	110.47	1064834
2023-07-26	111.36	113.44	110.46	112.96	1282553
2023-07-27	113.21	113.21	112.01	112.78	1088334
2023-07-28	113.85	114.09	111.78	112.46	1165537
2023-07-31	112.66	113.82	112.06	112.68	890417
2023-08-01	112.44	113.36	111.54	113.03	1459678
2023-08-02	111.74	112.23	105.40	106.51	2844070
2023-08-03	105.95	111.92	105.85	111.36	2727357
2023-08-04	111.32	111.33	109.50	109.87	1518159
2023-08-07	110.47	111.98	110.00	110.74	905674
2023-08-08	109.44	111.09	108.53	110.44	1432920
2023-08-09	110.27	111.59	109.51	109.60	1053559
2023-08-10	110.39	112.36	110.39	110.69	1002032
2023-08-11	110.73	111.12	108.70	109.04	1365456
2023-08-14	108.99	109.42	106.30	106.90	1524173
2023-08-15	105.19	106.15	104.65	105.07	1474085
2023-08-16	107.00	110.66	106.46	109.74	2269085
2023-08-17	110.58	111.52	107.71	107.91	1724473
2023-08-18	107.24	108.33	106.07	106.19	1464185
2023-08-21	106.05	106.56	104.29	105.29	1547924
2023-08-22	105.06	106.19	104.57	105.12	1001836
2023-08-23	105.13	106.47	105.13	105.62	897130
2023-08-24	105.33	107.18	105.09	105.34	1104712
2023-08-25	105.38	106.75	104.84	105.14	1217263
2023-08-28	105.53	106.28	104.70	105.42	1027839
2023-08-29	105.82	106.95	105.01	105.67	1177957
2023-08-30	105.57	109.46	105.57	109.26	1855976
2023-08-31	109.74	109.74	107.68	107.81	2218878
2023-09-01	108.59	110.91	108.15	110.56	1330026
2023-09-05	110.34	110.56	107.15	107.22	1444755
2023-09-06	107.32	108.93	106.88	107.93	1360291
2023-09-07	108.06	109.06	107.50	107.73	1493794
2023-09-08	107.65	107.75	105.85	106.20	1707484
2023-09-11	107.04	108.47	106.74	107.78	1386738
2023-09-12	108.06	109.93	107.85	109.49	1305354
2023-09-13	110.00	110.49	108.12	108.90	2446789
2023-09-14	109.77	111.03	109.05	110.55	2585296
2023-09-15	109.96	110.04	108.66	108.78	2901875
2023-09-18	109.24	111.35	108.16	111.04	2140551
2023-09-19	111.51	114.45	111.12	113.38	2654544
2023-09-20	113.97	115.79	113.39	114.15	2142152
2023-09-21	114.07	115.06	112.51	113.85	1935419
2023-09-22	114.40	114.87	113.52	114.09	1741097
2023-09-25	113.71	116.12	113.03	115.24	1983386
2023-09-26	114.83	115.36	112.73	113.27	1247195
2023-09-27	112.75	113.45	111.42	113.02	1262144
2023-09-28	113.16	113.62	112.34	112.49	909994
2023-09-29	112.41	112.69	111.25	111.41	1206851
2023-10-02	110.93	111.48	110.03	110.91	1337990
2023-10-03	110.29	111.28	109.33	109.91	1192783
2023-10-04	110.12	111.63	109.01	111.45	1009792
2023-10-05	111.42	112.83	110.74	112.37	1014719
2023-10-06	112.18	113.97	111.84	113.15	1186083
2023-10-09	112.75	114.40	112.42	114.17	831773
2023-10-10	114.44	115.46	113.94	114.72	1247868
2023-10-11	114.76	115.65	114.02	114.77	941397
2023-10-12	115.28	115.29	113.04	113.98	1125158
2023-10-13	115.64	120.89	115.64	120.32	2897434
2023-10-16	121.00	127.87	119.61	124.92	3982949
2023-10-17	125.15	129.25	125.14	127.92	3391660
2023-10-18	128.13	128.92	126.99	127.41	1647483
2023-10-19	126.91	129.10	124.44	124.74	1863331
2023-10-20	125.06	125.78	123.15	123.19	1511731
2023-10-23	122.53	123.30	121.70	121.83	1004932
2023-10-24	123.43	124.52	122.47	124.29	2456218
2023-10-25	124.99	126.95	124.52	125.19	2001746
2023-10-26	125.59	126.56	124.88	125.62	1828060
2023-10-27	124.62	124.81	122.53	123.30	2431623
2023-10-30	124.05	125.57	123.42	125.47	1767685
2023-10-31	125.63	128.64	125.63	128.13	2475025
2023-11-01	129.00	130.48	127.59	129.75	2992484
2023-11-02	135.24	137.99	129.48	131.36	3689238
2023-11-03	132.17	133.32	131.42	131.73	2006572
2023-11-06	131.80	132.30	129.47	130.52	1263332
2023-11-07	130.52	130.62	128.92	129.66	1353138
2023-11-08	129.42	129.78	127.93	129.28	795745
2023-11-09	129.46	129.86	128.62	128.99	1133608
2023-11-10	129.51	130.43	128.33	130.32	818140
2023-11-13	130.67	131.12	129.17	129.85	1133112
2023-11-14	129.92	132.31	129.18	131.65	1091525
2023-11-15	131.56	132.84	130.77	131.57	1279376
2023-11-16	131.99	135.30	131.65	134.75	2361011
2023-11-17	135.00	135.68	133.30	134.19	1125468
2023-11-20	133.21	134.88	132.74	134.64	1205563
2023-11-21	135.01	135.73	134.39	134.96	1119911
2023-11-22	135.38	136.62	134.77	136.09	1034339
2023-11-24	136.20	136.97	135.86	136.61	443213
2023-11-27	136.45	137.82	136.28	137.47	1167739
2023-11-28	137.38	137.40	135.92	135.54	754269
2023-11-29	135.46	136.35	134.61	135.49	1041361
2023-11-30	134.97	137.99	134.97	137.87	2574326
2023-12-01	136.94	138.00	136.53	137.68	1033490
2023-12-04	136.89	139.71	136.57	138.64	1320568
2023-12-05	138.70	139.68	137.48	138.68	1504415
2023-12-06	138.82	139.98	138.19	138.49	1008070
2023-12-07	138.82	139.90	138.02	139.02	1685826
2023-12-08	139.78	139.98	138.56	139.32	806297
2023-12-11	140.99	144.99	140.00	143.07	2447925
2023-12-12	143.00	144.52	142.08	144.36	1809464
2023-12-13	143.74	144.56	143.06	144.35	1397540
2023-12-14	143.95	144.09	139.02	139.24	2535519
2023-12-15	138.11	141.95	138.00	139.06	3198710
2023-12-18	139.10	139.64	137.70	138.75	1612587
2023-12-19	138.75	138.87	137.68	138.25	1738329
2023-12-20	137.48	137.87	135.55	135.62	1508880
2023-12-21	135.70	135.92	134.17	135.40	1511849
2023-12-22	135.85	137.68	135.29	137.40	1227271
2023-12-26	137.40	138.69	137.07	138.08	704907
2023-12-27	137.60	138.42	137.43	138.39	714368
2023-12-28	138.07	139.87	138.07	139.82	900510
2023-12-29	139.83	140.39	139.41	139.98	723378
2024-01-02	140.33	143.91	140.33	143.81	2263559
2024-01-03	144.08	145.45	143.80	145.00	1701206
2024-01-04	147.08	151.46	147.08	148.50	3176606
2024-01-05	149.34	150.22	147.60	149.98	1551263
2024-01-08	149.94	150.79	148.58	149.38	2398647
2024-01-09	150.25	151.36	148.66	150.98	1599871
2024-01-10	151.05	152.00	149.91	150.31	1335145
2024-01-11	149.86	150.60	148.23	150.37	1532389
2024-01-12	151.00	151.20	148.86	151.03	1115380
2024-01-16	151.43	152.40	150.44	151.50	1187561
2024-01-17	151.56	153.88	150.97	152.55	1615330
2024-01-18	151.78	153.30	150.17	152.92	1573673
2024-01-19	155.00	156.52	154.13	154.88	1989714
2024-01-22	155.43	156.32	155.17	155.39	940568
2024-01-23	155.39	156.79	153.84	154.11	1140730
2024-01-24	155.63	159.60	155.57	157.42	2374686
2024-01-25	158.39	159.36	156.93	159.06	1253495
2024-01-26	158.88	159.02	157.89	158.37	1034876
2024-01-29	157.28	158.12	155.73	156.06	1277049
2024-01-30	155.96	156.86	154.97	156.49	1135526
2024-01-31	156.85	157.29	154.99	155.25	1349751
2024-02-01	154.34	156.53	153.42	156.19	1005083
2024-02-02	156.99	158.20	156.62	157.37	1088332
2024-02-05	156.46	157.44	155.69	156.83	1331467
2024-02-06	156.45	157.86	156.02	157.35	966156
2024-02-07	157.70	159.33	157.54	158.60	1871259
2024-02-08	163.00	168.05	159.95	161.75	3791930
2024-02-09	160.35	160.59	158.53	160.03	1563938
2024-02-12	160.79	160.99	158.91	159.32	1196332
2024-02-13	160.83	160.83	157.13	158.58	1383294
2024-02-14	159.17	161.76	157.95	161.39	1467584
2024-02-15	162.23	162.61	160.14	161.89	1757347
2024-02-16	162.00	164.43	161.50	161.78	1777742
2024-02-20	161.50	162.95	159.63	159.72	1740687
2024-02-21	160.30	161.11	158.18	159.17	1977663
2024-02-22	159.17	160.99	156.45	160.19	1851599
2024-02-23	160.16	161.20	158.87	159.13	1636312
2024-02-26	159.43	160.69	158.81	159.80	1311947
2024-02-27	159.44	160.17	158.26	159.54	1270603
2024-02-28	159.56	160.96	159.56	160.59	1083545
2024-02-29	160.89	160.89	158.30	158.60	2637245
2024-03-01	158.46	158.80	154.62	155.15	2931128
2024-03-04	154.32	156.45	153.87	156.38	1661829
2024-03-05	156.43	157.92	155.99	156.77	1356519
2024-03-06	156.41	157.21	154.76	157.04	1804088
2024-03-07	156.98	157.11	155.40	156.64	1316655
2024-03-08	156.17	157.43	155.59	156.92	1145354
2024-03-11	156.57	159.98	156.45	159.94	1582062
2024-03-12	160.00	160.70	158.02	159.60	1798616
2024-03-13	160.12	160.49	158.54	160.08	1457641
2024-03-14	159.76	160.56	158.12	159.38	1596676
2024-03-15	157.86	162.71	157.46	162.20	9247496
2024-03-18	161.33	163.33	160.83	163.01	1525819
2024-03-19	164.10	164.30	161.27	162.36	1994903
2024-03-20	162.11	162.86	160.52	161.17	1548437
2024-03-21	160.11	162.73	159.71	162.17	1954599
2024-03-22	163.00	165.57	162.50	165.25	1572501
2024-03-25	166.52	169.66	166.22	168.97	2459769
2024-03-26	169.37	171.61	169.13	170.81	1704591
2024-03-27	171.08	171.60	168.45	169.84	1469647
2024-03-28	172.03	173.47	171.10	173.01	1735780
2024-04-01	173.08	173.50	171.29	172.57	1397818
2024-04-02	173.01	173.77	171.93	172.54	1503191
2024-04-03	172.64	173.80	172.30	173.42	930303
2024-04-04	174.05	174.57	170.39	171.23	1242293
2024-04-05	171.93	173.46	171.25	172.82	999024
2024-04-08	173.31	173.59	172.00	172.36	1004387
2024-04-09	172.44	172.92	166.93	168.33	1218612
2024-04-10	167.72	170.00	167.08	169.75	1288114
2024-04-11	168.88	168.88	165.53	165.61	1270306
2024-04-12	166.00	168.99	165.87	166.81	1711289
2024-04-15	168.78	168.86	165.47	165.76	1127008
2024-04-16	166.41	166.72	164.08	164.21	974874
2024-04-17	162.27	164.01	161.06	162.92	1581466
2024-04-18	165.10	169.53	164.68	169.11	2068344
2024-04-19	170.01	173.85	169.77	172.96	2368220
2024-04-22	173.16	176.12	172.41	175.41	1698321
2024-04-23	176.15	176.93	174.67	175.28	1410936
2024-04-24	174.85	174.85	171.32	172.27	1772410
2024-04-25	172.30	173.08	171.29	172.34	1161189
2024-04-26	170.75	170.92	168.03	170.07	1279038
2024-04-29	170.61	170.78	169.05	169.58	1238373
2024-04-30	169.74	170.68	168.54	170.06	1124609
2024-05-01	170.06	173.79	170.06	171.56	1694292
2024-05-02	176.00	177.37	168.29	169.18	3182070
2024-05-03	167.96	169.06	165.24	168.18	1668295
2024-05-06	169.52	170.86	168.85	170.08	1183266
2024-05-07	170.35	170.74	167.80	168.19	1743440
2024-05-08	168.94	171.16	168.94	170.28	1295183
2024-05-09	169.78	171.68	169.39	171.46	986369
2024-05-10	172.20	173.03	171.32	172.71	901037
2024-05-13	172.91	173.76	169.66	169.88	1096229
2024-05-14	170.40	170.86	168.65	169.08	1135172
2024-05-15	167.69	169.24	165.10	166.27	1482285
2024-05-16	167.65	169.66	167.13	169.08	1173734
2024-05-17	170.55	170.70	168.96	169.51	988188
2024-05-20	169.51	169.75	167.56	167.86	823402
2024-05-21	168.32	170.05	167.84	168.19	1901055
2024-05-22	168.15	168.99	165.09	166.17	1144587
2024-05-23	165.00	165.85	163.51	164.00	2039753
2024-05-24	164.50	164.98	164.00	164.84	988501
2024-05-28	164.36	165.24	162.81	164.67	1460236
2024-05-29	164.31	164.56	162.92	163.50	827891
2024-05-30	163.22	165.22	162.55	164.06	1366240
2024-05-31	164.57	167.77	164.29	167.52	2329182
2024-06-03	166.88	167.71	162.72	164.12	1504014
2024-06-04	163.17	164.60	162.23	163.42	1680286
2024-06-05	163.51	164.41	160.84	163.30	1181697
2024-06-06	163.53	164.53	161.94	163.12	942112
2024-06-07	163.99	166.34	163.14	165.06	1351763
2024-06-10	165.01	165.07	162.95	163.81	818993
2024-06-11	163.54	163.54	161.19	161.60	1111084
2024-06-12	161.00	163.30	159.84	160.63	1280776
2024-06-13	160.60	160.91	158.43	160.83	1188133
2024-06-14	158.45	159.28	156.76	157.07	1986593
2024-06-17	157.53	158.75	156.66	158.74	2557823
2024-06-18	157.28	161.84	156.87	160.06	1920019
2024-06-20	164.17	164.55	160.28	162.59	1909936
2024-06-21	161.05	161.05	158.68	160.51	2016573
2024-06-24	160.67	164.10	160.55	162.41	1301754
2024-06-25	162.90	163.05	160.45	161.34	1164993
2024-06-26	160.91	160.91	157.48	158.36	1196987
2024-06-27	158.71	160.15	157.89	160.01	1222225
2024-06-28	160.25	160.96	158.57	159.66	2576311
2024-07-01	161.34	161.74	159.60	160.54	1187418
2024-07-02	159.29	160.22	158.27	160.18	1245793
2024-07-03	159.90	160.74	158.77	159.44	701232
2024-07-05	159.19	159.19	157.50	158.43	920202
2024-07-08	158.88	160.59	158.39	159.54	1278743
2024-07-09	159.18	160.90	158.54	158.72	1050862
2024-07-10	159.29	160.43	158.18	159.97	1172730
2024-07-11	159.44	162.16	158.04	162.04	1085408
2024-07-12	162.50	164.26	161.82	163.69	1097030
2024-07-15	164.25	167.22	164.05	166.91	1259938
2024-07-16	168.07	169.23	166.88	167.81	1307237
2024-07-17	168.64	171.04	168.64	170.70	1078964
2024-07-18	173.50	179.93	173.07	176.69	2535119
2024-07-19	177.54	177.54	174.03	174.38	1239509
2024-07-22	175.50	175.71	174.01	174.83	960890
2024-07-23	174.51	175.89	173.39	173.60	903498
2024-07-24	174.62	176.44	172.25	172.34	1232736
2024-07-25	172.89	176.22	162.27	165.40	3802341
2024-07-26	166.46	171.18	166.46	169.17	1913727
2024-07-29	169.48	171.28	168.29	169.23	1471643
2024-07-30	169.99	173.91	169.99	173.59	1172879
2024-07-31	172.96	173.61	171.00	171.12	1194200
2024-08-01	174.50	180.87	173.00	177.38	2443500
2024-08-02	176.52	179.96	173.89	176.82	1699634
2024-08-05	176.85	176.85	168.36	169.02	1922741
2024-08-06	169.28	172.22	169.21	169.79	2327912
2024-08-07	170.47	174.75	170.15	170.67	1155015
2024-08-08	169.94	171.58	169.20	170.52	1006838
2024-08-09	170.67	171.67	170.14	171.03	1000121
2024-08-12	172.84	173.03	170.54	171.36	1026116
2024-08-13	171.58	173.43	169.95	171.96	1066616
2024-08-14	176.00	181.34	175.76	180.95	2231063
2024-08-15	182.88	184.31	177.60	178.11	2263265
2024-08-16	178.54	180.18	176.90	179.64	1236030
2024-08-19	179.04	180.84	179.04	180.62	1039077
2024-08-20	180.74	181.15	179.40	180.41	1261469
2024-08-21	181.56	182.27	178.34	178.84	1865982
2024-08-22	179.41	181.30	178.35	181.23	2559697
2024-08-23	181.85	181.88	179.01	180.51	1527518
2024-08-26	180.45	184.01	180.15	183.09	1858136
2024-08-27	183.60	185.52	183.01	185.14	1204379
2024-08-28	185.28	187.60	184.74	187.06	1569674
2024-08-29	186.80	188.80	185.52	187.43	1397748
2024-08-30	187.46	189.26	186.82	188.94	1430560
2024-09-03	190.00	191.33	188.87	189.20	2314580
2024-09-04	190.71	190.75	188.17	189.87	1212916
2024-09-05	190.17	190.17	183.83	185.76	1723680
2024-09-06	187.64	188.44	184.35	185.36	1687591
2024-09-09	186.42	189.05	185.49	187.20	1274339
2024-09-10	187.69	188.17	184.33	184.87	1298118
2024-09-11	184.46	184.99	181.09	184.39	1765618
2024-09-12	183.76	186.39	182.97	186.10	994224
2024-09-13	187.50	188.64	186.62	188.30	1058472
2024-09-16	189.60	191.30	188.50	190.56	994934
2024-09-17	190.40	191.18	187.42	190.26	948805
2024-09-18	190.24	191.56	189.43	191.01	1235474
2024-09-19	191.50	192.50	187.30	190.68	1595025
2024-09-20	191.10	193.19	190.14	191.00	4397127
2024-09-23	191.64	193.97	191.47	192.89	1712087
2024-09-24	193.00	193.00	190.54	191.82	1339787
2024-09-25	192.58	192.97	189.70	190.00	1234977
2024-09-26	189.16	190.93	188.00	188.69	835794
2024-09-27	188.00	189.52	188.00	188.36	890769
2024-09-30	189.00	189.88	186.00	189.65	1024524
2024-10-01	189.22	191.56	188.00	189.88	1142450
2024-10-02	189.57	190.87	189.38	190.22	729738
2024-10-03	190.33	190.51	187.06	187.84	1295540
2024-10-04	187.38	190.79	187.16	190.57	704734
2024-10-07	189.95	190.07	179.05	181.25	2923988
2024-10-08	182.24	183.91	181.64	182.87	1167904
2024-10-09	182.04	185.67	181.03	184.91	1003415
2024-10-10	191.76	191.76	185.10	185.79	1271561
2024-10-11	187.60	188.68	186.36	188.28	1240617
2024-10-14	188.31	191.19	186.97	190.53	1200131
2024-10-15	191.98	195.87	190.98	193.01	2423536
2024-10-16	192.20	195.87	192.20	195.65	1459205
2024-10-17	197.50	198.79	193.59	195.51	1918189
2024-10-18	194.82	195.72	193.52	195.37	1051563
2024-10-21	194.95	195.28	192.42	192.64	1163275
2024-10-22	191.69	193.13	190.32	192.78	777686
2024-10-23	192.01	193.80	191.47	192.78	1166668
2024-10-24	193.41	194.46	191.60	192.00	977668
2024-10-25	192.00	193.12	187.94	188.12	1154030
2024-10-28	189.00	189.94	188.25	189.21	1778291
2024-10-29	189.14	189.63	186.46	186.57	1207208
2024-10-30	187.39	189.76	187.39	189.44	1469299
2024-10-31	195.00	195.10	185.62	186.52	3914857
2024-11-01	186.15	187.53	183.75	184.15	1533736
2024-11-04	185.18	185.18	182.01	182.37	1431279
2024-11-05	182.53	185.49	181.24	185.06	1626805
2024-11-06	195.19	195.19	186.94	188.79	2349475
2024-11-07	189.60	191.20	186.86	190.55	1282259
2024-11-08	193.51	198.56	191.75	196.90	2018725
2024-11-11	197.99	201.00	197.17	197.52	1339673
2024-11-12	197.63	199.22	196.57	198.10	959640
2024-11-13	198.00	199.75	196.99	197.30	1128140
2024-11-14	196.72	197.91	194.96	195.78	953215
2024-11-15	196.02	198.42	196.02	196.88	1397470
2024-11-18	196.62	200.07	196.38	199.97	1108728
2024-11-19	198.89	199.50	196.35	196.60	1134586
2024-11-20	197.70	198.63	196.14	197.29	983203
2024-11-21	199.64	203.54	197.88	203.48	2437310
2024-11-22	202.85	205.35	202.21	203.80	2346259
2024-11-25	202.84	205.18	201.78	202.03	4504408
2024-11-26	204.38	208.23	202.39	207.87	2010540
2024-11-27	207.75	209.88	206.63	207.28	1429554
2024-11-29	207.88	208.72	207.03	207.39	698700
2024-12-02	207.81	208.31	204.26	204.39	1283012
2024-12-03	205.28	205.51	202.59	203.40	1277300
2024-12-04	203.18	205.83	202.04	204.95	1360949
2024-12-05	205.75	206.89	204.11	204.23	1165058
2024-12-06	203.28	204.89	201.54	203.64	1050717
2024-12-09	202.71	204.42	198.90	199.04	2307275
2024-12-10	199.45	199.69	194.80	195.06	1667322
2024-12-11	195.11	196.07	191.14	193.30	1541718
2024-12-12	194.52	195.13	191.94	192.30	1113020
2024-12-13	193.82	197.69	193.63	196.26	1802975
2024-12-16	197.01	198.60	194.88	195.02	1409105
2024-12-17	194.16	194.51	191.63	193.40	1324362
2024-12-18	192.49	193.69	189.09	189.25	1378417
2024-12-19	189.66	192.13	188.38	189.79	1478508
2024-12-20	188.43	194.92	187.41	193.56	2351782
2024-12-23	192.55	193.84	191.70	193.63	1336149
2024-12-24	193.87	195.82	192.92	195.52	453220
2024-12-26	195.46	195.92	194.52	195.62	563305
2024-12-27	194.16	195.79	192.59	193.80	1094410
2024-12-30	192.85	193.13	189.76	192.55	1041705
2024-12-31	192.53	193.40	191.80	192.79	758019
2025-01-02	193.03	193.76	190.42	191.95	1722849
2025-01-03	192.72	193.50	190.84	191.45	1431760
2025-01-06	191.62	192.55	185.35	185.91	2622990
2025-01-07	186.09	187.60	184.19	186.04	2265871
2025-01-08	188.72	191.84	185.02	191.80	2401720
2025-01-10	188.62	190.75	176.46	180.99	4642102
2025-01-13	178.40	184.35	178.13	182.54	2381458
2025-01-14	183.29	187.07	181.94	186.81	1554466
2025-01-15	189.00	190.16	186.95	188.03	1672395
2025-01-16	188.41	191.96	187.78	191.10	1502207
2025-01-17	191.31	192.89	188.63	188.90	1519046
2025-01-21	190.23	193.32	189.51	189.75	1609263
2025-01-22	191.02	191.89	184.90	185.25	1856846
2025-01-23	185.25	188.02	184.21	184.66	2241682
2025-01-24	184.55	186.50	183.90	186.07	1215540
2025-01-27	187.32	193.27	187.21	193.19	1518722
2025-01-28	192.08	192.92	190.23	190.96	875610
2025-01-29	189.97	192.95	189.81	190.81	724819
2025-01-30	192.82	194.41	191.79	193.83	879687
2025-01-31	194.00	194.58	192.28	192.33	1619438
2025-02-03	190.88	192.77	187.49	191.98	1223773
2025-02-04	191.18	193.48	190.48	190.87	1109346
2025-02-05	193.33	193.33	190.92	193.01	1288615
2025-02-06	195.00	199.04	189.91	191.88	2641292
2025-02-07	192.00	192.76	188.03	190.24	1928165
2025-02-10	189.73	190.15	185.53	186.58	1544220
2025-02-11	186.90	190.86	184.74	189.43	1374609
2025-02-12	188.09	189.46	186.03	189.33	2641333
2025-02-13	190.00	193.08	188.21	192.77	1889159
2025-02-14	192.11	192.69	185.80	187.63	3917915
2025-02-18	188.24	190.85	187.73	188.95	3622199
2025-02-19	188.70	191.79	187.98	191.60	1142766
2025-02-20	190.00	190.49	185.60	189.18	1382170
2025-02-21	188.93	189.75	185.40	185.66	1427959
2025-02-24	186.64	190.30	186.49	188.75	2009454
2025-02-25	190.25	191.42	188.92	190.48	912166
2025-02-26	190.11	190.95	187.55	188.43	1269245
2025-02-27	190.47	195.18	189.39	195.06	1397629
2025-02-28	196.94	199.94	195.67	199.15	3365884
2025-03-03	199.53	203.30	199.53	202.06	1775393
2025-03-04	202.26	202.50	198.42	199.03	2513432
2025-03-05	200.95	201.49	196.93	199.56	1598296
2025-03-06	198.15	198.54	195.54	197.43	1460077
2025-03-07	197.30	201.42	195.78	199.73	1957944
2025-03-10	198.63	203.53	197.32	198.74	2711904
2025-03-11	198.49	203.60	194.16	201.58	3412770
2025-03-12	201.21	201.42	192.83	198.25	2688805
2025-03-13	199.00	202.25	199.00	202.00	1674225
2025-03-14	202.65	207.86	201.25	207.49	2546015
2025-03-17	206.12	211.15	205.71	210.10	3318896
2025-03-18	209.46	209.95	204.97	205.34	1894342
2025-03-19	204.57	205.30	202.80	204.87	1787944
2025-03-20	207.14	212.91	207.14	210.18	2542736
2025-03-21	208.46	210.92	205.51	206.47	2888212
2025-03-24	207.00	208.01	205.73	207.30	1240943
2025-03-25	207.85	209.35	206.11	208.12	1064584
2025-03-26	209.32	211.23	208.03	209.28	1086740
2025-03-27	210.62	210.62	207.50	209.29	1827514
2025-03-28	209.84	209.84	204.80	206.45	2113432
2025-03-31	206.04	208.46	205.09	207.07	1926467
2025-04-01	207.79	210.18	206.36	207.50	1583646
2025-04-02	206.64	207.53	203.77	205.43	1674904
2025-04-03	202.47	208.44	202.28	205.32	2010920
2025-04-04	202.35	203.65	186.23	186.57	3352183
2025-04-07	183.20	187.39	176.00	180.53	4061958
2025-04-08	186.81	189.59	180.81	183.47	3087105
2025-04-09	180.00	194.23	180.00	193.00	2844050
2025-04-10	191.81	193.99	186.63	190.79	1895459
2025-04-11	189.42	193.37	187.03	192.55	1876953
2025-04-14	194.22	197.44	193.37	195.50	1631922
2025-04-15	196.21	197.92	194.34	194.54	1691607
2025-04-16	196.08	197.72	192.92	194.24	1596141
2025-04-17	195.80	196.83	193.16	194.66	1905762
2025-04-21	192.06	192.99	184.62	186.95	1296191
2025-04-22	190.42	194.48	188.95	193.90	1499273
2025-04-23	194.70	196.41	192.85	194.73	1137701
2025-04-24	193.90	195.89	192.34	194.86	914354
2025-04-25	194.74	194.86	190.63	192.91	1156134
2025-04-28	193.66	195.63	192.34	195.41	1504136
2025-04-29	194.74	199.35	194.73	198.79	1462327
2025-04-30	197.73	198.61	194.53	198.39	2307716
2025-05-01	194.69	198.38	192.52	197.24	2985064
2025-05-02	198.13	200.76	196.41	199.30	1508518
2025-05-05	198.67	201.49	197.16	200.25	1292737
2025-05-06	200.00	202.59	199.62	202.06	1119890
2025-05-07	202.75	204.56	202.08	204.07	1170081
2025-05-08	203.56	206.11	202.55	202.62	1185927
2025-05-09	202.62	203.28	202.11	202.64	707241
2025-05-12	203.50	204.78	199.35	202.49	1331559
2025-05-13	202.79	204.26	201.30	202.56	1077483
2025-05-14	203.00	203.00	197.43	200.59	1458812
2025-05-15	201.59	205.60	200.85	205.27	1125998
2025-05-16	205.63	209.14	204.68	209.06	1110999
2025-05-19	209.27	210.68	208.36	209.95	1029892
2025-05-20	209.03	210.23	207.95	208.12	1058562
2025-05-21	207.29	207.81	204.47	205.31	1516034
2025-05-22	205.45	205.45	200.50	202.52	1180016
2025-05-23	202.52	204.09	201.42	203.24	821315
2025-05-27	204.74	207.40	203.05	207.25	1095451
2025-05-28	206.54	207.87	204.69	204.93	931170
2025-05-29	204.96	206.79	204.00	206.76	839021
2025-05-30	206.15	210.39	205.00	209.87	2491910

Explore More About ALL

Coins representing dividend payouts and trends

ALL Dividend History

Discover Allstate Corp'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

ALL Stock Split History

Discover Allstate Corp'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

ALL Historical Prices

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

Web Analytics