Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Broadridge Financial Solutions (BR) Historical Prices: Free Download & Interactive Data Table 2025

BR Historical Prices

Summary

Key Stock Metrics

208.20

(November 5, 2024)

52-Week Low

271.91

(August 7, 2025)

52-Week High

271.91

(August 7, 2025)

All-Time High

232.29

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-01-19	18.75	19.13	18.75	19.00	614600
1993-01-20	19.06	19.13	19.00	19.06	258800
1993-01-21	19.06	19.44	19.00	19.25	325200
1993-01-22	19.25	20.25	19.25	19.88	545800
1993-01-25	19.88	20.69	19.88	20.69	415200
1993-01-26	20.75	21.13	20.69	20.69	938400
1993-01-27	20.38	20.56	20.38	20.50	408400
1993-01-28	20.50	21.06	20.44	21.00	496600
1993-01-29	21.13	21.75	21.00	21.56	1243400
1993-02-01	21.44	21.88	21.06	21.19	712000
1993-02-02	21.19	21.69	21.19	21.69	796200
1993-02-03	21.56	22.06	21.56	21.94	921400
1993-02-04	22.00	22.00	21.81	21.81	872400
1993-02-05	21.88	22.00	21.69	21.75	761400
1993-02-08	21.63	22.00	21.63	21.94	490000
1993-02-09	22.13	22.19	21.88	22.00	532000
1993-02-10	21.88	22.13	21.81	22.00	1017600
1993-02-11	22.19	22.44	22.13	22.19	1332800
1993-02-12	22.19	22.25	21.94	22.00	851000
1993-02-16	21.81	21.81	21.38	21.69	697000
1993-02-17	21.50	21.94	21.50	21.94	415000
1993-02-18	22.13	22.25	20.94	21.75	737000
1993-02-19	21.56	22.81	21.56	22.50	1988000
1993-02-22	22.50	22.69	22.31	22.50	724200
1993-02-23	22.56	22.63	21.94	22.00	371600
1993-02-24	20.38	22.25	20.38	22.00	2922200
1993-02-25	21.88	21.88	21.06	21.44	845200
1993-02-26	21.38	21.50	21.19	21.44	695400
1993-03-01	21.44	21.88	21.38	21.88	635600
1993-03-02	22.06	22.13	21.94	22.00	598200
1993-03-03	22.38	22.56	22.31	22.50	922800
1993-03-04	22.56	22.56	22.25	22.31	615400
1993-03-05	22.25	22.25	21.63	21.75	686600
1993-03-08	21.63	22.00	21.63	21.75	226600
1993-03-09	21.88	22.06	21.69	21.94	799000
1993-03-10	22.00	22.75	21.94	22.50	929200
1993-03-11	22.38	22.44	22.19	22.25	409800
1993-03-12	22.38	22.38	21.69	21.81	612000
1993-03-15	21.94	22.31	21.75	21.88	862800
1993-03-16	21.75	22.25	21.75	21.88	326800
1993-03-17	21.94	22.94	21.94	22.69	1443000
1993-03-18	22.88	23.25	22.63	22.69	809600
1993-03-19	22.56	23.00	22.56	22.75	581400
1993-03-22	22.75	22.75	22.31	22.31	613400
1993-03-23	22.38	22.75	22.38	22.75	681200
1993-03-24	22.75	23.13	22.69	22.94	575200
1993-03-25	23.06	23.63	23.06	23.38	1682400
1993-03-26	23.31	23.56	23.25	23.38	519400
1993-03-29	23.50	23.50	23.13	23.31	288200
1993-03-30	23.44	23.44	23.13	23.25	178200
1993-03-31	23.38	23.56	23.25	23.38	1301800
1993-04-01	23.25	23.31	22.88	23.00	196200
1993-04-02	23.13	23.19	22.50	22.81	491400
1993-04-05	22.63	23.38	22.63	23.00	546800
1993-04-06	22.94	23.56	22.94	22.94	797400
1993-04-07	22.94	23.50	22.94	23.31	641400
1993-04-08	23.25	23.31	23.00	23.31	852800
1993-04-12	23.56	23.69	23.44	23.69	1053200
1993-04-13	24.00	24.75	23.88	24.50	1388200
1993-04-14	24.69	24.69	23.94	24.00	863800
1993-04-15	24.00	24.06	23.50	23.69	535600
1993-04-16	23.69	24.38	23.69	23.81	912400
1993-04-19	23.88	24.25	23.81	24.13	385600
1993-04-20	24.00	24.31	23.94	24.31	989200
1993-04-21	24.31	24.50	23.88	24.00	606200
1993-04-22	23.75	24.00	23.38	23.56	451400
1993-04-23	23.25	23.31	22.88	23.13	474600
1993-04-26	23.25	23.69	23.13	23.19	378200
1993-04-27	23.00	23.13	22.88	23.00	380600
1993-04-28	23.19	24.13	23.13	24.13	628400
1993-04-29	24.06	24.31	24.00	24.13	323600
1993-04-30	24.19	24.63	24.00	24.50	562600
1993-05-03	24.69	24.88	24.63	24.88	523400
1993-05-04	25.00	25.13	24.44	24.50	1251000
1993-05-05	24.75	24.81	24.50	24.81	423800
1993-05-06	24.81	24.94	24.63	24.69	316400
1993-05-07	24.75	24.94	24.50	24.56	518800
1993-05-10	24.69	24.69	24.00	24.06	883200
1993-05-11	24.00	24.44	23.88	24.38	575200
1993-05-12	24.38	24.69	24.31	24.56	431600
1993-05-13	24.50	24.69	24.13	24.13	526000
1993-05-14	24.13	24.50	23.63	23.63	488600
1993-05-17	24.00	24.00	23.81	23.88	628000
1993-05-18	23.88	24.38	23.63	23.75	517600
1993-05-19	23.75	23.88	23.38	23.88	792000
1993-05-20	24.00	24.44	23.88	24.31	361600
1993-05-21	24.44	24.56	24.31	24.50	263600
1993-05-24	24.63	24.63	24.31	24.44	486000
1993-05-25	24.75	25.38	24.63	25.13	1075200
1993-05-26	24.94	25.00	24.69	24.94	639000
1993-05-27	25.00	25.06	24.75	25.00	430600
1993-05-28	25.00	25.00	24.81	25.00	286400
1993-06-01	25.19	25.81	25.19	25.63	995800
1993-06-02	25.56	25.63	25.38	25.50	404400
1993-06-03	25.44	25.63	25.44	25.50	484800
1993-06-04	25.38	25.44	25.13	25.31	197600
1993-06-07	25.06	25.13	24.88	25.00	668800
1993-06-08	24.81	25.00	24.38	24.63	861600
1993-06-09	24.63	24.94	24.63	24.63	1087800
1993-06-10	24.75	25.13	24.69	24.75	700800
1993-06-11	24.75	24.75	24.00	24.31	3236600
1993-06-14	24.38	24.38	24.06	24.06	331800
1993-06-15	24.19	24.38	24.00	24.38	128400
1993-06-16	24.25	24.88	24.25	24.88	177400
1993-06-17	24.88	25.25	24.88	25.06	347000
1993-06-18	25.13	25.13	24.88	25.00	515600
1993-06-21	25.00	25.06	24.88	24.88	136200
1993-06-22	25.13	25.25	24.94	24.94	537000
1993-06-23	25.00	25.06	24.25	24.38	615600
1993-06-24	24.13	24.13	23.50	23.81	779400
1993-06-25	24.00	24.38	23.88	24.25	656200
1993-06-28	24.31	24.56	24.19	24.44	404800
1993-06-29	24.44	24.63	24.38	24.63	636800
1993-06-30	24.50	24.50	24.13	24.25	625600
1993-07-01	24.50	24.56	24.06	24.13	349800
1993-07-02	24.13	24.13	23.63	23.69	247000
1993-07-06	23.56	23.88	23.25	23.25	658000
1993-07-07	24.00	24.00	23.56	23.69	630000
1993-07-08	23.69	23.88	23.25	23.75	588400
1993-07-09	23.88	24.06	23.75	23.88	420000
1993-07-12	23.88	23.88	23.69	23.75	174200
1993-07-13	23.75	23.88	23.69	23.88	580400
1993-07-14	23.88	24.44	23.75	24.38	356000
1993-07-15	24.25	24.25	23.75	23.75	491000
1993-07-16	23.81	23.88	23.63	23.81	222200
1993-07-19	23.81	23.81	23.63	23.75	170000
1993-07-20	23.75	24.19	23.75	24.19	403600
1993-07-21	24.06	24.13	23.44	23.44	631000
1993-07-22	23.31	23.44	23.00	23.13	306000
1993-07-23	23.13	23.75	23.13	23.75	227000
1993-07-26	23.75	24.25	23.75	24.19	509200
1993-07-27	24.13	24.13	23.94	24.06	124800
1993-07-28	24.19	24.19	24.00	24.13	180600
1993-07-29	24.19	24.56	24.13	24.50	219000
1993-07-30	24.56	25.00	24.56	24.94	363600
1993-08-02	24.81	25.00	24.69	25.00	536600
1993-08-03	25.00	25.25	24.94	24.94	679600
1993-08-04	24.88	25.06	24.75	24.94	320600
1993-08-05	25.00	25.00	24.25	24.25	544000
1993-08-06	24.25	24.56	24.25	24.50	430200
1993-08-09	24.50	25.25	24.31	25.25	515200
1993-08-10	25.19	25.38	24.88	25.38	588600
1993-08-11	25.50	25.88	25.19	25.88	934000
1993-08-12	26.00	26.00	25.38	25.50	1295600
1993-08-13	25.38	25.50	25.31	25.44	410600
1993-08-16	25.44	26.06	25.44	25.75	1265400
1993-08-17	25.81	26.06	25.56	25.88	1493400
1993-08-18	25.88	25.94	25.50	25.63	777800
1993-08-19	25.69	25.69	25.25	25.50	413000
1993-08-20	25.50	25.81	25.38	25.81	251000
1993-08-23	25.88	26.44	25.88	26.25	598600
1993-08-24	26.25	26.75	26.00	26.50	955600
1993-08-25	26.44	26.88	26.31	26.88	894800
1993-08-26	26.81	26.94	26.44	26.50	419800
1993-08-27	26.38	26.50	26.00	26.19	336600
1993-08-30	26.13	26.13	25.88	25.88	495000
1993-08-31	25.88	26.00	25.69	25.94	679400
1993-09-01	25.94	25.94	25.81	25.81	318600
1993-09-02	25.81	25.81	25.50	25.56	192200
1993-09-03	25.50	25.50	25.31	25.50	207000
1993-09-07	25.38	25.50	24.94	25.00	334800
1993-09-08	24.81	25.00	24.44	24.75	566600
1993-09-09	24.69	25.25	24.69	25.25	571200
1993-09-10	25.13	25.44	25.00	25.31	211000
1993-09-13	25.19	25.38	25.00	25.06	302600
1993-09-14	24.94	25.00	23.81	24.06	810400
1993-09-15	24.06	24.38	23.88	24.25	626400
1993-09-16	24.19	24.25	23.88	24.00	336000
1993-09-17	23.75	23.81	23.31	23.31	824800
1993-09-20	23.69	24.06	23.63	24.06	461200
1993-09-21	23.94	24.25	23.81	24.13	516400
1993-09-22	24.25	24.75	24.25	24.75	767600
1993-09-23	24.63	24.63	24.00	24.00	353600
1993-09-24	24.13	24.25	23.88	24.19	927600
1993-09-27	24.19	24.19	23.75	24.06	1428800
1993-09-28	24.06	24.19	23.81	24.19	198000
1993-09-29	24.25	25.75	24.25	25.75	1046000
1993-09-30	25.94	26.00	25.38	25.38	719200
1993-10-01	25.50	26.19	25.50	26.06	513000
1993-10-04	25.94	26.00	25.81	25.88	244000
1993-10-05	25.88	25.94	25.31	25.38	338800
1993-10-06	25.50	25.50	25.00	25.13	424000
1993-10-07	24.75	24.88	24.50	24.56	607000
1993-10-08	24.56	24.56	23.44	24.00	1724000
1993-10-11	24.00	24.25	23.69	24.00	508400
1993-10-12	24.13	24.38	24.06	24.38	612200
1993-10-13	24.25	24.38	23.88	23.94	469200
1993-10-14	23.88	23.88	23.56	23.75	630000
1993-10-15	23.63	23.69	22.56	23.13	1561200
1993-10-18	23.25	23.38	23.00	23.13	902000
1993-10-19	23.13	23.13	21.44	21.50	1262400
1993-10-20	22.25	22.69	22.13	22.13	1289200
1993-10-21	22.31	22.69	22.13	22.13	787000
1993-10-22	22.13	22.81	22.13	22.63	886400
1993-10-25	22.50	22.56	22.13	22.31	652600
1993-10-26	22.31	22.63	21.88	22.50	704800
1993-10-27	22.38	22.94	22.31	22.94	731000
1993-10-28	22.94	23.75	22.94	23.25	918000
1993-10-29	23.25	23.31	23.06	23.19	353600
1993-11-01	23.06	23.25	22.88	23.13	874200
1993-11-02	23.25	23.44	23.13	23.44	743200
1993-11-03	23.38	24.13	23.31	24.06	1574400
1993-11-04	24.19	24.19	23.63	23.88	629400
1993-11-05	23.50	23.88	23.50	23.75	317000
1993-11-08	23.63	24.00	23.63	23.88	691600
1993-11-09	24.13	24.13	23.75	23.88	275800
1993-11-10	23.81	23.81	23.63	23.75	1315000
1993-11-11	23.75	23.94	23.38	23.63	395000
1993-11-12	23.44	23.63	23.31	23.50	1494400
1993-11-15	23.38	23.44	22.75	22.94	1461200
1993-11-16	22.69	22.69	21.31	22.00	2678000
1993-11-17	22.50	22.69	22.06	22.38	1488600
1993-11-18	22.38	22.50	21.94	22.13	889400
1993-11-19	22.13	22.13	21.75	21.88	65600
1993-11-22	23.50	23.69	22.75	22.75	14841800
1993-11-23	22.88	23.13	22.75	23.00	1664200
1993-11-24	23.00	23.25	22.94	23.00	763800
1993-11-26	23.06	23.13	22.50	22.69	715200
1993-11-29	22.69	22.69	22.38	22.50	2084800
1993-11-30	22.38	22.69	22.13	22.50	830600
1993-12-01	22.38	22.63	22.38	22.56	499600
1993-12-02	22.50	22.75	22.44	22.50	682200
1993-12-03	22.50	22.50	22.19	22.38	587600
1993-12-06	22.25	22.56	22.25	22.31	818400
1993-12-07	22.25	22.31	22.19	22.25	690400
1993-12-08	22.19	22.19	21.81	21.94	859400
1993-12-09	22.00	22.06	21.50	21.50	1154800
1993-12-10	21.38	21.75	21.31	21.38	903800
1993-12-13	21.44	21.50	20.88	21.00	1191000
1993-12-14	20.94	21.00	20.31	20.56	1740600
1993-12-15	20.56	20.81	20.38	20.50	1282800
1993-12-16	20.56	20.88	20.38	20.63	1108600
1993-12-17	20.75	20.88	20.13	20.31	1198200
1993-12-20	20.38	20.94	20.31	20.44	1860800
1993-12-21	20.38	20.69	20.25	20.38	736000
1993-12-22	20.31	20.69	20.31	20.63	2003600
1993-12-23	20.75	21.19	20.69	21.13	1043000
1993-12-27	21.44	21.94	21.44	21.88	811200
1993-12-28	22.00	22.19	21.88	21.94	454800
1993-12-29	22.06	22.13	21.44	21.56	466200
1993-12-30	21.56	21.63	21.19	21.38	320800
1993-12-31	21.56	21.69	21.19	21.19	325400
1994-01-03	21.38	21.56	21.06	21.25	648000
1994-01-04	21.50	21.56	21.25	21.56	683800
1994-01-05	21.69	22.31	21.69	22.31	814200
1994-01-06	22.56	22.88	22.50	22.75	735200
1994-01-07	22.63	22.69	21.94	22.31	476200
1994-01-10	22.44	22.75	22.31	22.50	486400
1994-01-11	22.56	22.69	22.19	22.56	475400
1994-01-12	22.56	22.63	21.94	22.00	1054200
1994-01-13	22.00	22.38	21.75	22.25	616000
1994-01-14	22.44	22.63	21.88	21.88	838000
1994-01-17	21.88	22.44	21.88	22.19	872200
1994-01-18	22.19	22.56	22.13	22.38	1577800
1994-01-19	23.00	23.50	22.69	22.88	1071000
1994-01-20	22.94	23.31	22.94	23.25	1350200
1994-01-21	23.31	23.38	22.88	22.94	450400
1994-01-24	22.81	22.94	22.63	22.75	389000
1994-01-25	22.88	22.88	22.69	22.69	525200
1994-01-26	22.81	23.19	22.75	23.13	569600
1994-01-27	23.25	23.69	23.25	23.50	663800
1994-01-28	23.63	23.75	23.44	23.69	763200
1994-01-31	23.63	24.13	23.56	24.06	786800
1994-02-01	24.00	24.69	23.94	24.63	1226400
1994-02-02	24.63	24.81	24.38	24.44	638000
1994-02-03	24.56	24.56	24.13	24.25	486600
1994-02-04	24.44	24.44	23.13	23.13	327600
1994-02-07	23.00	23.31	22.75	23.06	812000
1994-02-08	23.19	24.13	23.06	24.06	534200
1994-02-09	23.94	24.13	23.50	23.50	358800
1994-02-10	23.50	23.81	23.44	23.63	235600
1994-02-11	23.63	24.00	23.38	24.00	188200
1994-02-14	24.00	24.13	23.31	23.38	438200
1994-02-15	23.25	23.50	23.00	23.19	462000
1994-02-16	23.06	23.25	22.88	23.25	218800
1994-02-17	23.31	23.50	22.81	22.94	192800
1994-02-18	22.94	23.06	22.81	22.94	297600
1994-02-22	22.94	23.25	22.63	22.81	213800
1994-02-23	22.81	22.81	22.50	22.75	309000
1994-02-24	22.56	22.56	22.38	22.44	357800
1994-02-25	22.44	22.50	22.00	22.13	526800
1994-02-28	22.38	22.50	21.50	21.50	1590600
1994-03-01	21.50	21.75	21.44	21.69	663400
1994-03-02	21.63	21.94	21.50	21.81	779800
1994-03-03	21.75	21.94	21.44	21.56	416600
1994-03-04	21.69	22.06	21.56	22.00	389400
1994-03-07	21.94	22.00	21.63	21.69	961800
1994-03-08	21.63	21.69	21.31	21.50	602400
1994-03-09	21.31	21.44	21.25	21.44	829800
1994-03-10	21.63	21.69	21.38	21.63	809400
1994-03-11	21.69	22.31	21.44	22.25	666400
1994-03-14	22.50	22.63	22.44	22.63	784200
1994-03-15	22.63	22.75	22.56	22.63	228800
1994-03-16	22.63	22.69	22.06	22.69	307600
1994-03-17	22.75	23.06	22.63	23.00	408600
1994-03-18	23.00	23.31	22.88	23.19	796600
1994-03-21	22.94	23.00	22.69	22.81	227800
1994-03-22	22.94	23.38	22.94	23.00	461000
1994-03-23	22.50	22.63	22.25	22.50	797400
1994-03-24	22.50	22.63	22.25	22.25	268600
1994-03-25	22.38	22.69	22.25	22.31	457400
1994-03-28	22.13	22.13	21.56	22.00	268000
1994-03-29	21.88	22.00	21.38	21.44	902000
1994-03-30	21.44	21.44	21.25	21.31	709000
1994-03-31	21.25	21.25	20.75	21.25	598000
1994-04-04	21.13	21.19	20.81	21.19	426600
1994-04-05	21.31	21.63	21.25	21.56	431800
1994-04-06	21.44	21.50	21.31	21.31	320600
1994-04-07	21.31	21.69	21.19	21.69	383000
1994-04-08	21.50	21.50	20.88	20.94	996400
1994-04-11	21.06	21.06	20.81	20.81	1190600
1994-04-12	20.94	21.13	20.81	20.88	922800
1994-04-13	20.88	20.94	20.69	20.88	677400
1994-04-14	20.88	21.75	20.81	21.69	335800
1994-04-15	21.63	22.44	21.63	22.13	597000
1994-04-18	22.25	22.69	21.75	22.50	810200
1994-04-19	22.56	22.75	22.25	22.56	856200
1994-04-20	22.50	22.69	22.25	22.69	803800
1994-04-21	22.81	22.81	22.13	22.13	328000
1994-04-22	22.00	22.25	21.88	22.19	279200
1994-04-25	22.13	22.81	22.13	22.81	287800
1994-04-26	22.63	22.88	22.63	22.81	341000
1994-04-28	22.75	22.75	22.38	22.56	466200
1994-04-29	22.31	22.44	22.13	22.44	359800
1994-05-02	22.44	22.44	21.88	22.00	535000
1994-05-03	21.88	22.06	21.56	21.69	492800
1994-05-04	21.63	21.63	21.00	21.25	570400
1994-05-05	21.25	21.38	21.13	21.13	430200
1994-05-06	21.06	22.00	20.94	22.00	867800
1994-05-09	22.00	22.06	21.38	21.56	420600
1994-05-10	21.56	21.63	20.94	21.19	786000
1994-05-11	21.25	21.50	21.25	21.31	476800
1994-05-12	21.19	21.25	20.88	21.06	874000
1994-05-13	21.06	21.31	21.06	21.31	288000
1994-05-16	21.44	21.56	21.44	21.50	499400
1994-05-17	21.38	21.38	21.00	21.25	357800
1994-05-18	21.31	21.31	20.94	21.25	524000
1994-05-19	21.38	21.38	21.13	21.25	454200
1994-05-20	21.25	21.50	21.19	21.44	864800
1994-05-23	21.31	21.31	20.81	21.00	595400
1994-05-24	20.94	21.13	20.88	20.94	558800
1994-05-25	20.94	21.00	20.81	21.00	788600
1994-05-26	21.06	21.06	20.81	20.94	702200
1994-05-27	20.88	20.94	20.75	20.88	390600
1994-05-31	20.75	21.00	20.50	20.88	635600
1994-06-01	20.81	21.13	20.75	21.00	817400
1994-06-02	21.00	21.31	20.56	20.63	731000
1994-06-03	20.56	21.25	20.44	21.19	1251000
1994-06-06	21.25	21.25	20.81	20.94	526600
1994-06-07	20.81	20.94	20.69	20.81	325000
1994-06-08	20.94	21.00	20.63	20.69	561000
1994-06-09	20.88	21.19	20.81	20.88	617400
1994-06-10	20.88	21.19	20.88	21.13	316400
1994-06-13	21.13	21.38	21.06	21.38	267200
1994-06-14	21.44	21.88	21.38	21.88	648800
1994-06-15	21.94	22.13	21.81	22.00	634200
1994-06-16	22.13	22.19	22.00	22.19	236200
1994-06-17	22.44	22.44	22.19	22.25	521000
1994-06-20	22.25	22.38	22.06	22.31	273600
1994-06-21	22.19	22.19	21.88	22.00	440000
1994-06-22	22.06	22.06	21.63	21.63	342800
1994-06-23	21.56	21.63	21.19	21.31	454600
1994-06-24	21.44	21.44	21.06	21.06	250200
1994-06-27	20.94	21.06	20.81	20.94	654800
1994-06-28	20.94	20.94	20.50	20.63	1229600
1994-06-29	20.56	21.06	20.56	20.88	974200
1994-06-30	20.88	21.00	20.69	20.69	595200
1994-07-01	20.75	20.81	20.56	20.75	262000
1994-07-05	20.81	20.94	20.63	20.81	388600
1994-07-06	20.75	20.88	20.50	20.56	643600
1994-07-07	20.75	20.75	20.56	20.63	707800
1994-07-08	20.50	20.56	20.31	20.56	864000
1994-07-11	20.44	20.50	20.31	20.38	601800
1994-07-12	20.38	20.38	19.94	20.06	1853200
1994-07-13	20.06	20.19	20.06	20.06	1419600
1994-07-14	20.13	20.25	19.81	19.81	1002600
1994-07-15	19.75	20.00	19.63	20.00	928200
1994-07-18	19.94	20.31	19.81	20.25	750600
1994-07-19	20.31	20.38	20.00	20.06	253800
1994-07-20	20.19	20.19	20.06	20.13	229400
1994-07-21	20.13	20.13	19.94	19.94	396000
1994-07-22	20.06	20.50	20.00	20.25	372400
1994-07-25	20.25	20.31	19.88	20.00	738600
1994-07-26	19.94	20.00	19.44	19.63	2171200
1994-07-27	19.44	19.56	19.06	19.44	1315000
1994-07-28	19.50	19.50	19.25	19.31	757000
1994-07-29	19.38	19.56	19.38	19.50	504600
1994-08-01	19.63	19.88	19.44	19.75	426400
1994-08-02	19.75	19.81	19.56	19.63	787000
1994-08-03	19.63	19.63	19.38	19.44	349600
1994-08-04	19.50	19.50	19.06	19.19	608800
1994-08-05	19.06	19.19	18.94	19.06	528800
1994-08-08	19.13	19.31	18.88	18.94	780400
1994-08-09	18.88	19.06	18.81	19.00	603600
1994-08-10	19.06	19.38	19.06	19.19	960600
1994-08-11	19.25	19.38	19.13	19.19	484000
1994-08-12	19.19	19.44	19.13	19.38	499800
1994-08-15	19.44	19.56	19.31	19.44	684400
1994-08-16	19.31	19.50	19.13	19.25	834400
1994-08-17	19.31	19.38	19.06	19.25	764800
1994-08-18	19.19	19.50	19.13	19.13	514000
1994-08-19	19.19	19.25	19.13	19.19	590800
1994-08-22	19.19	19.25	19.06	19.06	430800
1994-08-23	19.19	19.31	19.06	19.19	734000
1994-08-24	19.19	19.31	19.06	19.25	685600
1994-08-25	19.31	19.38	19.06	19.06	396000
1994-08-26	19.13	19.19	19.06	19.06	556000
1994-08-29	19.13	19.13	19.00	19.00	770800
1994-08-30	19.06	19.13	18.94	19.00	1191400
1994-08-31	18.94	19.00	18.69	18.81	2298400
1994-09-01	18.69	18.81	18.63	18.81	454000
1994-09-02	18.94	18.94	18.63	18.75	389400
1994-09-06	18.75	18.94	18.63	18.94	442600
1994-09-07	19.25	19.63	19.19	19.50	1940200
1994-09-08	19.56	19.94	19.56	19.81	1342400
1994-09-09	19.75	19.88	19.63	19.63	1085200
1994-09-12	19.63	19.69	19.38	19.38	500800
1994-09-13	19.50	19.75	19.44	19.63	1255200
1994-09-14	19.75	19.81	19.69	19.75	754000
1994-09-15	19.75	19.88	19.69	19.88	643000
1994-09-16	19.75	19.81	19.69	19.69	919200
1994-09-19	19.69	19.69	19.44	19.44	855600
1994-09-20	19.31	19.38	18.94	19.00	523200
1994-09-21	19.06	19.13	18.94	19.00	570400
1994-09-22	19.00	19.06	18.88	18.94	644600
1994-09-23	18.94	19.00	18.88	18.88	317200
1994-09-26	18.88	18.94	18.75	18.75	715800
1994-09-27	18.75	18.88	18.75	18.81	301800
1994-09-28	18.75	18.94	18.75	18.88	319200
1994-09-29	18.88	18.94	18.69	18.69	638800
1994-09-30	18.69	18.94	18.69	18.81	373800
1994-10-03	18.81	18.94	18.69	18.69	941800
1994-10-04	18.81	18.81	18.25	18.38	834600
1994-10-05	18.38	18.69	18.19	18.44	721400
1994-10-06	18.50	18.75	18.50	18.50	491600
1994-10-07	18.50	19.38	18.50	19.19	797200
1994-10-10	19.19	19.56	19.19	19.44	727000
1994-10-11	19.75	19.75	19.50	19.56	470200
1994-10-12	19.50	19.63	19.19	19.19	197600
1994-10-13	19.38	19.56	19.25	19.31	419000
1994-10-14	19.38	19.44	19.25	19.31	253400
1994-10-17	19.31	19.56	19.31	19.38	403400
1994-10-18	19.38	19.50	19.31	19.38	438200
1994-10-19	19.50	19.50	19.25	19.38	204000
1994-10-20	19.38	19.38	19.00	19.13	226000
1994-10-21	19.19	19.38	19.06	19.31	308400
1994-10-24	19.38	19.56	19.25	19.31	316200
1994-10-25	19.19	19.63	19.13	19.56	380400
1994-10-26	19.69	20.19	19.63	20.13	1415000
1994-10-27	20.25	20.69	20.19	20.69	1032600
1994-10-28	20.81	21.31	20.81	21.31	1437600
1994-10-31	21.31	21.31	21.06	21.19	863200
1994-11-01	21.06	21.06	20.38	20.50	996800
1994-11-02	20.44	20.63	20.25	20.31	672400
1994-11-03	20.44	20.56	20.31	20.50	389200
1994-11-04	20.44	20.50	20.06	20.06	464600
1994-11-07	20.06	20.06	19.81	19.88	360800
1994-11-08	19.88	20.19	19.75	20.06	343800
1994-11-09	20.19	20.25	19.75	19.81	631600
1994-11-10	19.81	19.94	19.63	19.69	359200
1994-11-11	19.56	19.69	19.38	19.38	271400
1994-11-14	19.38	19.69	19.38	19.56	366800
1994-11-15	19.50	19.50	19.19	19.38	482400
1994-11-16	19.25	19.38	19.19	19.31	207000
1994-11-17	19.19	19.19	18.56	18.63	940000
1994-11-18	18.50	18.56	18.31	18.38	701200
1994-11-21	18.44	18.88	18.44	18.63	810400
1994-11-22	18.44	18.44	17.75	18.13	1242600
1994-11-23	17.94	18.31	17.88	17.94	780800
1994-11-25	18.00	18.00	17.75	17.75	298200
1994-11-28	17.94	18.25	17.94	18.06	713000
1994-11-29	18.19	18.31	18.13	18.19	437000
1994-11-30	18.19	18.19	17.81	17.88	565400
1994-12-01	17.88	17.88	17.44	17.81	1150200
1994-12-02	17.69	17.81	17.56	17.63	616200
1994-12-05	17.50	17.63	16.94	17.00	809400
1994-12-06	17.00	17.06	16.75	17.00	1118400
1994-12-07	16.94	17.31	16.56	17.25	816800
1994-12-08	17.38	17.75	17.31	17.50	991200
1994-12-09	17.50	17.69	17.38	17.69	752600
1994-12-12	17.56	17.63	17.31	17.44	379800
1994-12-13	17.56	17.75	17.50	17.69	808000
1994-12-14	17.75	17.81	17.63	17.63	444000
1994-12-15	17.75	17.88	17.69	17.81	520600
1994-12-16	17.94	18.00	17.63	17.69	772200
1994-12-19	17.81	18.00	17.69	17.75	622800
1994-12-20	17.75	17.88	17.69	17.69	485800
1994-12-21	17.69	17.75	17.25	17.25	1036600
1994-12-22	17.25	17.44	17.06	17.19	729600
1994-12-23	17.25	17.31	17.00	17.06	349200
1994-12-27	17.00	17.13	16.75	17.06	375600
1994-12-28	17.13	17.38	17.00	17.38	478000
1994-12-29	17.44	17.69	17.44	17.63	742600
1994-12-30	17.69	17.75	17.50	17.50	653400
1995-01-03	17.63	17.94	17.63	17.94	346800
1995-01-04	17.94	18.00	17.63	17.63	386000
1995-01-05	17.75	17.75	17.25	17.38	528000
1995-01-06	17.38	17.38	17.19	17.19	434400
1995-01-09	17.31	17.44	17.00	17.25	284600
1995-01-10	17.13	17.19	16.81	17.06	1101400
1995-01-11	17.19	17.25	16.88	16.94	965000
1995-01-12	17.06	17.13	16.88	17.00	745000
1995-01-13	17.00	17.06	16.88	17.00	681200
1995-01-16	17.00	17.44	16.88	17.13	579000
1995-01-17	17.25	17.31	17.00	17.06	593800
1995-01-18	17.19	17.56	17.19	17.50	941800
1995-01-19	17.38	17.44	17.19	17.31	508600
1995-01-20	17.38	17.56	17.31	17.44	622000
1995-01-23	17.50	17.81	17.50	17.81	776400
1995-01-24	17.81	18.13	17.81	17.94	1082400
1995-01-25	18.00	18.19	17.88	18.19	594200
1995-01-26	18.06	18.13	17.88	18.00	724800
1995-01-27	17.94	18.06	17.88	17.94	478400
1995-01-30	17.88	17.94	17.75	17.81	285000
1995-01-31	17.69	17.69	17.13	17.25	624400
1995-02-01	17.31	17.31	17.13	17.19	624400
1995-02-02	17.13	17.38	17.13	17.25	557000
1995-02-03	17.25	17.56	17.25	17.50	935000
1995-02-06	17.69	18.31	17.69	18.31	1743400
1995-02-07	18.31	18.38	17.94	18.00	1143000
1995-02-08	17.81	17.94	17.63	17.69	1015200
1995-02-09	17.63	17.75	17.56	17.69	487400
1995-02-10	17.63	17.75	17.50	17.56	457000
1995-02-13	17.63	18.00	17.63	17.88	842400
1995-02-14	18.06	18.13	17.94	18.06	693800
1995-02-15	18.31	18.63	18.19	18.63	1236000
1995-02-16	18.63	18.63	18.44	18.56	503000
1995-02-17	18.56	19.06	18.44	19.06	1170400
1995-02-21	19.06	19.31	19.00	19.00	924200
1995-02-22	19.06	19.25	19.06	19.13	360200
1995-02-23	19.13	19.50	19.06	19.38	776000
1995-02-24	19.38	19.38	19.06	19.25	435600
1995-02-27	19.19	19.38	19.19	19.25	412800
1995-02-28	19.38	19.38	19.13	19.25	347600
1995-03-01	19.19	19.19	19.00	19.06	514400
1995-03-02	19.06	19.06	18.81	18.94	321200
1995-03-03	18.88	19.06	18.88	19.06	676200
1995-03-06	19.00	19.00	18.63	18.81	730200
1995-03-07	18.81	18.81	18.31	18.56	497600
1995-03-08	18.69	19.38	18.69	19.19	707200
1995-03-09	19.06	19.44	19.06	19.25	537600
1995-03-10	19.38	19.56	19.19	19.44	756600
1995-03-13	19.25	19.88	19.19	19.81	1186200
1995-03-14	19.69	19.94	19.69	19.88	566200
1995-03-15	19.88	19.94	19.56	19.56	482400
1995-03-16	19.56	20.06	19.56	20.00	1143800
1995-03-17	20.00	20.00	19.81	19.94	892600
1995-03-20	19.88	19.88	19.44	19.44	426800
1995-03-21	19.44	19.50	19.19	19.25	705200
1995-03-22	19.19	19.75	19.19	19.75	882000
1995-03-23	19.75	20.00	19.63	20.00	875600
1995-03-24	20.00	20.13	19.88	20.00	723600
1995-03-27	20.19	20.25	19.88	20.13	890000
1995-03-28	20.19	20.19	20.00	20.00	667600
1995-03-29	20.00	20.06	19.94	20.00	642000
1995-03-30	20.00	20.25	19.94	20.25	876200
1995-03-31	20.19	20.38	19.94	20.38	1861200
1995-04-03	20.25	20.38	20.00	20.06	668200
1995-04-04	20.06	20.06	19.81	19.94	638400
1995-04-05	19.94	20.06	19.88	20.00	338800
1995-04-06	19.69	19.88	19.63	19.69	450600
1995-04-07	19.75	19.81	19.56	19.63	1043800
1995-04-10	19.56	19.63	19.44	19.56	489200
1995-04-11	19.63	19.63	19.38	19.50	433000
1995-04-12	19.50	19.63	19.50	19.63	188200
1995-04-13	19.63	19.63	19.50	19.63	455000
1995-04-17	19.81	19.81	19.38	19.50	267200
1995-04-18	19.50	19.56	19.38	19.56	538800
1995-04-19	19.63	19.81	19.44	19.63	285800
1995-04-20	19.50	19.88	19.50	19.75	1159800
1995-04-21	19.88	19.94	19.75	19.88	576600
1995-04-24	20.00	20.00	19.81	19.94	537800
1995-04-25	20.00	20.00	19.50	19.50	846600
1995-04-26	19.50	19.56	19.44	19.50	447200
1995-04-27	19.44	19.56	19.38	19.50	824800
1995-04-28	19.38	19.56	19.38	19.56	332400
1995-05-01	19.56	19.75	19.44	19.50	644000
1995-05-02	19.56	19.63	19.38	19.50	883000
1995-05-03	19.44	19.75	19.44	19.69	553600
1995-05-04	19.75	20.00	19.63	19.88	622800
1995-05-05	19.88	19.94	19.56	19.75	422400
1995-05-08	19.63	19.94	19.63	19.88	353200
1995-05-09	19.94	19.94	19.56	19.69	298000
1995-05-10	19.81	19.81	19.50	19.63	815800
1995-05-11	19.75	19.75	19.56	19.69	679200
1995-05-12	19.75	19.88	19.63	19.81	602800
1995-05-15	19.75	19.94	19.69	19.94	490000
1995-05-16	19.94	20.06	19.75	19.75	645800
1995-05-17	19.75	19.75	19.56	19.75	560200
1995-05-18	19.63	19.69	19.25	19.50	583200
1995-05-19	19.25	19.44	19.00	19.38	709600
1995-05-22	19.44	19.63	19.44	19.50	270000
1995-05-23	19.56	19.88	19.50	19.88	464200
1995-05-24	19.94	20.56	19.94	20.38	1373600
1995-05-25	20.31	20.50	20.19	20.31	321000
1995-05-26	20.19	20.25	19.94	20.00	387400
1995-05-30	19.94	20.13	19.88	20.00	252800
1995-05-31	20.06	20.75	20.00	20.75	761600
1995-06-01	20.69	20.69	20.56	20.63	401200
1995-06-02	20.56	20.63	19.75	19.88	1121800
1995-06-05	20.00	20.13	19.69	19.88	1265400
1995-06-06	20.00	20.00	19.63	19.81	915000
1995-06-07	19.88	20.00	19.75	19.94	331400
1995-06-08	19.88	19.94	19.69	19.75	534000
1995-06-09	19.69	19.81	19.69	19.75	258200
1995-06-12	19.81	19.94	19.75	19.81	333400
1995-06-13	19.94	19.94	19.69	19.88	192400
1995-06-14	19.69	19.81	19.63	19.75	366600
1995-06-15	19.69	19.75	19.50	19.56	758400
1995-06-16	19.63	19.69	19.50	19.56	652600
1995-06-19	19.56	19.69	19.25	19.50	382000
1995-06-20	19.50	19.56	19.00	19.06	740200
1995-06-21	18.88	18.94	18.38	18.50	1527200
1995-06-22	18.50	18.69	18.38	18.50	915000
1995-06-23	18.50	18.63	18.44	18.63	671800
1995-06-26	18.63	18.75	18.50	18.63	660800
1995-06-27	18.63	18.94	18.63	18.75	356200
1995-06-28	18.75	19.06	18.63	18.63	704600
1995-06-29	18.69	18.75	18.25	18.38	916600
1995-06-30	18.31	18.50	18.25	18.44	704000
1995-07-03	18.31	18.56	18.31	18.50	204000
1995-07-05	18.63	18.63	18.19	18.44	576600
1995-07-06	18.44	18.88	18.38	18.81	799200
1995-07-07	18.75	19.31	18.69	19.31	713800
1995-07-10	19.25	19.25	19.00	19.13	1127800
1995-07-11	19.25	19.25	18.94	19.00	601600
1995-07-12	19.00	19.19	18.88	18.94	1003800
1995-07-13	18.94	19.19	18.69	18.94	1729400
1995-07-14	18.94	19.13	18.81	19.00	615200
1995-07-17	19.06	19.13	18.94	19.13	389800
1995-07-18	19.06	19.13	18.94	19.13	478600
1995-07-19	19.00	19.13	18.88	19.13	523200
1995-07-20	19.06	19.06	18.75	18.75	1575800
1995-07-21	18.81	19.06	18.75	18.88	902000
1995-07-24	18.94	19.13	18.88	19.06	422800
1995-07-25	19.06	19.13	18.94	19.06	661800
1995-07-26	19.13	19.44	19.00	19.38	715200
1995-07-27	19.44	19.44	19.19	19.38	480800
1995-07-28	19.44	19.69	19.13	19.50	667600
1995-07-31	19.50	19.75	19.25	19.44	755800
1995-08-01	19.44	19.44	19.25	19.38	722600
1995-08-02	19.50	19.50	19.00	19.06	696000
1995-08-03	19.00	19.13	18.88	19.13	539400
1995-08-04	19.00	19.38	19.00	19.31	413000
1995-08-07	19.38	19.38	19.13	19.19	1047800
1995-08-08	19.06	19.19	18.94	19.00	579000
1995-08-09	19.13	19.13	18.88	18.94	591600
1995-08-10	19.00	19.06	18.88	18.88	681800
1995-08-11	18.81	18.88	18.69	18.81	831000
1995-08-14	18.88	19.00	18.75	18.88	589000
1995-08-15	18.81	18.88	18.56	18.63	855400
1995-08-16	18.69	18.75	18.56	18.69	672000
1995-08-17	18.63	18.81	18.56	18.63	587600
1995-08-18	18.75	18.88	18.75	18.88	372000
1995-08-21	18.94	19.38	18.94	19.38	378200
1995-08-22	19.31	19.69	19.25	19.38	565200
1995-08-23	19.31	19.38	19.19	19.38	422400
1995-08-24	19.38	19.63	19.38	19.56	1819400
1995-08-25	19.56	19.56	19.38	19.50	186800
1995-08-28	19.50	19.94	19.38	19.69	337400
1995-08-29	19.63	19.63	19.50	19.50	590600
1995-08-30	19.50	19.56	19.25	19.56	515200
1995-08-31	19.63	20.75	19.56	20.44	1392200
1995-09-01	20.38	20.94	20.38	20.75	1736200
1995-09-05	20.81	21.13	20.69	21.00	1441000
1995-09-06	21.00	21.00	20.44	20.81	985800
1995-09-07	20.81	20.88	20.56	20.63	757800
1995-09-08	20.63	20.63	20.38	20.44	643000
1995-09-11	20.50	20.63	20.38	20.63	356000
1995-09-12	20.44	20.56	20.00	20.44	617400
1995-09-13	20.44	20.50	20.25	20.31	1307800
1995-09-14	20.31	20.44	20.19	20.44	391400
1995-09-15	20.50	20.50	20.31	20.50	531400
1995-09-18	20.56	20.81	20.38	20.75	542200
1995-09-19	20.69	20.75	20.38	20.50	622200
1995-09-20	20.56	20.63	20.31	20.44	272200
1995-09-21	20.31	20.44	20.13	20.31	238600
1995-09-22	20.13	20.25	19.81	20.19	573400
1995-09-25	20.19	20.38	20.13	20.19	237200
1995-09-26	20.06	20.13	19.81	19.88	411600
1995-09-27	19.81	19.81	19.50	19.56	658400
1995-09-28	19.44	19.63	19.44	19.63	192800
1995-09-29	19.63	19.63	19.19	19.38	412000
1995-10-02	19.31	19.94	19.31	19.81	702000
1995-10-03	19.75	19.81	19.19	19.38	643400
1995-10-04	19.31	19.69	19.25	19.44	484800
1995-10-05	19.56	19.63	18.94	19.13	816400
1995-10-06	19.19	19.44	19.06	19.38	305800
1995-10-09	19.25	19.31	19.06	19.06	241800
1995-10-10	19.00	19.00	18.69	18.75	657800
1995-10-11	18.63	18.69	18.31	18.44	634600
1995-10-12	18.56	18.69	17.75	17.94	1080600
1995-10-13	18.06	18.50	17.94	18.31	1806000
1995-10-16	18.44	18.56	18.25	18.31	743600
1995-10-17	18.31	18.69	18.31	18.50	696200
1995-10-18	18.44	18.63	18.31	18.56	736800
1995-10-19	18.50	18.56	18.38	18.44	493000
1995-10-20	18.50	18.50	17.88	18.19	833200
1995-10-23	18.00	18.13	17.94	17.94	575400
1995-10-24	18.06	18.25	17.88	17.94	454400
1995-10-25	17.88	18.00	17.75	17.94	786600
1995-10-26	18.00	18.06	17.56	17.56	696200
1995-10-27	17.50	17.88	17.44	17.75	727000
1995-10-30	17.94	18.25	17.94	18.13	473600
1995-10-31	18.25	18.50	18.00	18.00	530800
1995-11-01	18.13	18.44	18.06	18.25	713200
1995-11-02	18.13	18.50	18.06	18.25	622000
1995-11-03	18.25	18.63	18.25	18.44	426400
1995-11-06	18.38	18.44	18.25	18.31	264400
1995-11-07	18.38	18.56	18.31	18.50	225200
1995-11-08	18.50	19.13	18.38	19.13	743000
1995-11-09	19.06	19.13	18.69	18.69	314800
1995-11-10	18.69	18.75	18.31	18.63	318000
1995-11-13	18.63	19.13	18.56	18.94	554000
1995-11-14	18.94	19.00	18.69	18.69	331200
1995-11-15	18.69	19.19	18.69	19.13	276200
1995-11-16	19.44	19.88	19.38	19.63	636000
1995-11-17	19.81	20.19	19.69	20.06	1177000
1995-11-20	19.94	19.94	19.56	19.69	328800
1995-11-21	19.69	19.94	19.63	19.75	468200
1995-11-22	19.88	19.88	19.56	19.69	1242000
1995-11-24	19.75	19.75	19.63	19.69	73800
1995-11-27	19.63	19.81	19.56	19.75	1016800
1995-11-28	19.81	19.94	19.63	19.81	591200
1995-11-29	19.81	19.81	19.38	19.44	397600
1995-11-30	19.38	19.63	19.25	19.25	677200
1995-12-01	19.25	19.44	19.25	19.38	321200
1995-12-04	19.31	19.63	19.31	19.50	1775800
1995-12-05	19.44	20.06	19.44	19.88	1097200
1995-12-06	19.94	20.13	19.81	20.00	546000
1995-12-07	20.25	20.50	20.25	20.31	1100200
1995-12-08	20.44	20.44	20.06	20.13	841200
1995-12-11	20.25	20.69	20.25	20.63	1657600
1995-12-12	20.50	20.50	20.19	20.31	414000
1995-12-13	20.25	20.31	20.00	20.13	755200
1995-12-14	20.19	20.19	19.88	20.00	435200
1995-12-15	20.00	20.00	19.50	19.63	1570600
1995-12-18	19.69	19.81	19.31	19.44	695000
1995-12-19	19.31	19.88	19.13	19.81	856800
1995-12-20	19.88	20.44	19.81	20.38	1505600
1995-12-21	20.38	20.50	19.63	19.69	1579400
1995-12-22	19.88	19.94	19.69	19.81	785400
1995-12-26	19.69	19.94	19.69	19.75	474000
1995-12-27	19.75	20.06	19.69	19.94	985200
1995-12-28	20.00	20.13	19.75	19.75	753000
1995-12-29	19.63	19.69	19.38	19.63	782400
1996-01-02	19.56	19.88	19.38	19.88	479000
1996-01-03	19.75	19.81	19.19	19.38	709200
1996-01-04	19.50	19.63	19.31	19.31	784000
1996-01-05	19.38	19.63	19.06	19.31	1174400
1996-01-08	19.50	19.56	19.44	19.50	143200
1996-01-09	19.50	19.69	19.25	19.25	582200
1996-01-10	19.25	19.56	18.94	19.00	1100400
1996-01-11	19.06	19.06	18.38	18.63	825600
1996-01-12	18.63	18.63	18.25	18.31	842400
1996-01-15	18.38	18.63	18.31	18.50	642800
1996-01-16	18.69	18.69	18.25	18.44	983600
1996-01-17	18.50	18.75	18.50	18.50	459200
1996-01-18	18.56	18.75	18.25	18.38	583600
1996-01-19	18.31	18.63	18.31	18.44	433200
1996-01-22	18.44	18.56	18.38	18.38	356800
1996-01-23	18.38	18.56	18.31	18.38	488000
1996-01-24	18.44	18.50	18.19	18.31	680200
1996-01-25	18.38	18.38	18.25	18.31	1270600
1996-01-26	18.25	18.44	18.25	18.31	769000
1996-01-29	18.38	18.88	18.38	18.81	1410800
1996-01-30	18.88	19.06	18.63	18.69	751200
1996-01-31	18.56	18.75	18.44	18.75	598200
1996-02-01	18.75	19.38	18.75	19.25	1587800
1996-02-02	19.19	19.50	19.06	19.25	2153400
1996-02-05	19.25	19.31	19.06	19.25	1262400
1996-02-06	19.19	19.25	19.06	19.06	1061400
1996-02-07	19.00	19.38	18.94	19.25	854400
1996-02-08	19.13	19.56	19.13	19.56	554600
1996-02-09	19.50	19.75	19.50	19.63	911000
1996-02-12	19.50	19.94	19.50	19.88	715600
1996-02-13	19.75	20.13	19.75	19.88	991000
1996-02-14	19.75	19.88	19.69	19.88	509600
1996-02-15	19.81	20.00	19.75	19.94	703600
1996-02-16	19.94	19.94	19.75	19.88	423400
1996-02-20	19.63	19.75	19.50	19.75	457000
1996-02-21	19.69	19.75	19.25	19.44	465200
1996-02-22	19.50	19.63	19.25	19.44	669600
1996-02-23	19.38	19.38	19.00	19.25	299600
1996-02-26	19.13	19.19	18.69	18.94	625400
1996-02-27	18.81	18.94	18.63	18.75	379400
1996-02-28	18.81	18.81	18.31	18.44	677600
1996-02-29	18.31	18.56	18.13	18.19	473800
1996-03-01	18.31	18.56	18.13	18.56	376800
1996-03-04	18.44	18.56	18.19	18.19	329000
1996-03-05	18.13	18.19	17.81	18.06	456800
1996-03-06	18.13	18.44	18.06	18.31	557200
1996-03-07	18.38	18.38	18.06	18.31	328600
1996-03-08	18.13	18.31	18.06	18.19	679400
1996-03-11	18.13	18.25	17.81	18.19	443000
1996-03-12	18.38	18.44	18.06	18.25	656000
1996-03-13	18.25	18.44	18.25	18.31	471000
1996-03-14	18.25	18.75	18.25	18.56	669400
1996-03-15	18.88	18.88	18.25	18.31	1012400
1996-03-18	18.38	18.75	18.38	18.69	595400
1996-03-19	18.63	18.81	18.31	18.38	589400
1996-03-20	18.50	18.56	18.38	18.44	695200
1996-03-21	18.25	18.44	18.06	18.38	862000
1996-03-22	18.38	18.44	18.25	18.25	333400
1996-03-25	18.31	18.38	18.00	18.06	1102600
1996-03-26	18.00	18.19	17.88	18.13	1050400
1996-03-27	18.56	19.31	18.50	19.13	2628200
1996-03-28	19.25	19.25	18.63	18.88	653200
1996-03-29	18.88	18.88	18.50	18.56	405400
1996-04-01	18.56	18.94	18.56	18.75	335000
1996-04-02	18.88	18.88	18.63	18.75	311600
1996-04-03	18.88	19.00	18.75	18.75	421600
1996-04-04	18.94	19.13	18.81	19.00	413000
1996-04-08	18.75	18.75	18.38	18.56	532600
1996-04-09	18.75	18.94	18.69	18.81	707400
1996-04-10	18.88	19.00	18.81	18.94	460400
1996-04-11	19.38	19.56	19.06	19.31	917200
1996-04-12	19.31	19.44	18.88	18.94	427000
1996-04-15	18.94	19.00	18.88	19.00	345200
1996-04-16	19.00	19.06	18.81	19.00	601200
1996-04-17	19.00	19.06	18.50	18.56	1222200
1996-04-18	18.63	18.75	18.38	18.38	754600
1996-04-19	18.25	18.56	18.25	18.50	524000
1996-04-22	18.75	18.81	18.44	18.63	873400
1996-04-23	18.63	19.00	18.44	18.94	1435600
1996-04-24	19.13	19.13	18.88	19.00	984600
1996-04-25	19.00	19.25	19.00	19.13	688400
1996-04-26	19.19	19.25	19.00	19.06	359200
1996-04-29	19.00	19.19	19.00	19.00	386400
1996-04-30	19.00	19.00	18.63	18.63	428800
1996-05-01	18.56	18.63	18.31	18.44	547000
1996-05-02	18.38	18.44	18.06	18.19	1185000
1996-05-03	18.31	18.44	17.94	18.00	1165200
1996-05-06	18.19	18.19	17.69	17.81	833000
1996-05-07	17.88	17.94	17.56	17.56	788200
1996-05-08	17.56	17.94	17.56	17.81	613400
1996-05-09	17.81	18.25	17.81	18.13	444400
1996-05-10	18.50	18.50	18.25	18.38	677000
1996-05-13	18.44	18.69	18.44	18.63	706000
1996-05-14	18.81	19.00	18.75	18.88	1031200
1996-05-15	18.88	18.94	18.69	18.81	469200
1996-05-16	18.69	18.75	18.31	18.50	1286000
1996-05-17	18.50	18.63	18.38	18.44	651800
1996-05-20	18.50	19.00	18.19	18.81	848800
1996-05-21	19.00	19.00	18.75	18.81	719200
1996-05-22	18.81	19.06	18.81	19.00	583200
1996-05-23	19.13	19.19	18.94	19.00	1126000
1996-05-24	19.06	19.13	18.94	19.13	490800
1996-05-28	19.25	19.31	18.88	18.88	971400
1996-05-29	19.00	19.06	18.88	18.88	1001000
1996-05-30	18.94	19.06	18.88	18.88	593800
1996-05-31	18.88	19.13	18.88	19.00	787400
1996-06-03	18.88	19.06	18.81	18.81	531600
1996-06-04	18.94	19.25	18.94	19.25	592400
1996-06-05	19.25	20.19	19.25	20.06	2531000
1996-06-06	20.00	20.06	19.69	19.88	2073200
1996-06-07	19.63	19.81	19.44	19.75	1107600
1996-06-10	19.75	19.94	19.63	19.88	530200
1996-06-11	19.88	20.13	19.88	20.00	708400
1996-06-12	20.00	20.06	19.94	19.94	736000
1996-06-13	19.94	20.00	19.69	19.81	298000
1996-06-14	19.81	20.06	19.81	19.94	710600
1996-06-17	19.88	20.00	19.75	19.94	236200
1996-06-18	19.94	20.06	19.81	20.00	665400
1996-06-19	19.94	20.00	19.88	20.00	471200
1996-06-20	20.00	20.13	19.81	20.00	1639600
1996-06-21	20.00	20.44	19.94	20.44	1626600
1996-06-24	20.56	20.75	20.38	20.75	1090600
1996-06-25	20.75	21.13	20.75	21.06	3259400
1996-06-26	21.00	21.00	20.88	21.00	866600
1996-06-27	20.94	21.06	20.69	21.00	1595400
1996-06-28	21.00	21.63	21.00	21.50	2782800
1996-07-01	21.31	21.44	21.06	21.38	770200
1996-07-02	21.38	21.50	21.06	21.50	1317600
1996-07-03	21.38	21.63	21.25	21.63	1267400
1996-07-05	21.44	21.44	21.13	21.13	221200
1996-07-08	21.06	21.44	20.81	21.44	713600
1996-07-09	21.50	22.38	21.31	22.13	2796800
1996-07-10	22.06	22.25	21.63	22.19	2558400
1996-07-11	22.69	22.69	22.06	22.19	4996000
1996-07-12	22.44	23.00	22.31	22.88	3841400
1996-07-15	22.69	23.19	22.63	22.69	2064600
1996-07-16	22.38	22.56	21.38	22.31	2258400
1996-07-17	22.50	23.06	22.44	23.00	1979400
1996-07-18	23.00	23.56	23.00	23.38	1866000
1996-07-19	23.38	23.38	22.88	23.06	1500200
1996-07-22	22.94	23.00	22.63	22.75	782000
1996-07-23	22.75	23.00	22.25	22.38	1459200
1996-07-24	22.06	22.44	22.00	22.25	1372800
1996-07-25	22.38	22.63	22.31	22.44	736800
1996-07-26	22.50	22.50	22.25	22.31	271800
1996-07-29	22.19	22.44	22.19	22.31	301400
1996-07-30	22.31	22.38	21.25	21.56	1133000
1996-07-31	21.50	21.75	21.25	21.38	579600
1996-08-01	21.31	21.81	21.31	21.69	722200
1996-08-02	21.88	22.13	21.69	22.00	700400
1996-08-05	22.06	22.25	22.00	22.13	768400
1996-08-06	22.13	22.44	22.13	22.31	1225200
1996-08-07	22.31	22.63	22.25	22.56	610800
1996-08-08	22.38	22.50	22.13	22.19	396200
1996-08-09	22.31	22.31	21.94	22.00	410200
1996-08-12	22.13	22.19	22.06	22.19	643600
1996-08-13	22.13	22.19	22.00	22.06	592800
1996-08-14	22.06	22.13	22.00	22.13	832800
1996-08-15	22.06	22.38	22.06	22.38	561000
1996-08-16	22.44	22.50	22.25	22.38	402000
1996-08-19	22.31	22.31	22.00	22.19	586800
1996-08-20	22.19	22.94	22.13	22.69	471200
1996-08-21	22.50	22.69	22.31	22.63	345400
1996-08-22	22.75	22.81	22.50	22.56	448200
1996-08-23	22.50	22.50	21.94	22.00	287600
1996-08-26	21.94	22.06	21.81	21.88	269800
1996-08-27	21.88	22.00	21.88	22.00	171200
1996-08-28	21.94	22.13	21.63	21.63	335400
1996-08-29	21.56	21.63	21.19	21.25	827200
1996-08-30	21.25	21.38	21.19	21.31	534200
1996-09-03	21.25	22.06	21.19	21.81	562400
1996-09-04	21.81	21.88	21.50	21.63	383200
1996-09-05	21.69	21.69	21.38	21.56	245600
1996-09-06	21.56	21.69	21.31	21.44	430400
1996-09-09	21.56	22.06	21.56	22.00	515800
1996-09-10	21.94	22.06	21.88	22.00	200000
1996-09-11	21.81	22.06	21.81	22.06	453400
1996-09-12	21.94	22.25	21.81	21.94	641000
1996-09-13	21.88	22.13	21.88	21.88	284400
1996-09-16	21.88	21.94	21.50	21.63	798200
1996-09-17	21.63	21.63	21.31	21.44	579600
1996-09-18	21.44	21.63	21.44	21.50	372000
1996-09-19	21.50	21.75	21.44	21.75	506000
1996-09-20	21.81	22.00	21.75	21.94	557600
1996-09-23	21.88	22.13	21.88	21.94	399800
1996-09-24	21.88	22.13	21.88	21.94	361800
1996-09-25	21.81	22.06	21.81	22.00	340200
1996-09-26	21.94	22.13	21.88	21.94	262000
1996-09-27	21.94	21.94	21.69	21.81	224800
1996-09-30	21.75	22.19	21.75	22.19	363800
1996-10-01	22.19	22.19	22.06	22.13	333800
1996-10-02	22.50	22.81	22.31	22.75	1321800
1996-10-03	22.69	22.81	22.38	22.38	638200
1996-10-04	22.50	23.00	22.50	22.81	1024000
1996-10-07	22.94	23.19	22.94	23.06	771800
1996-10-08	23.13	23.25	22.94	22.97	930600
1996-10-09	23.13	23.19	22.69	23.00	357800
1996-10-10	23.25	23.38	22.75	22.88	589600
1996-10-11	23.00	23.00	22.63	22.69	239200
1996-10-14	22.69	23.06	22.63	23.06	453400
1996-10-15	23.00	23.19	23.00	23.13	643800
1996-10-16	23.13	23.31	22.88	23.25	653200
1996-10-17	23.19	23.44	23.19	23.38	901600
1996-10-18	23.44	23.88	23.44	23.56	1004800
1996-10-21	23.63	23.69	23.38	23.50	713400
1996-10-22	23.50	23.56	23.38	23.56	524200
1996-10-23	23.44	23.69	23.31	23.50	715800
1996-10-24	23.56	23.63	23.38	23.56	322200
1996-10-25	23.44	23.88	23.44	23.63	682600
1996-10-28	23.63	23.94	23.63	23.69	639200
1996-10-29	23.69	23.94	23.50	23.94	718800
1996-10-30	23.94	24.38	23.75	24.31	909600
1996-10-31	25.50	25.50	24.88	25.19	2716400
1996-11-01	25.19	25.31	24.94	25.06	1737800
1996-11-04	25.06	25.19	24.88	25.00	572000
1996-11-05	25.13	25.19	24.94	25.00	488000
1996-11-06	24.88	25.06	24.44	25.06	862400
1996-11-07	25.00	25.25	25.00	25.19	361800
1996-11-08	25.06	25.19	24.88	25.00	265800
1996-11-11	25.00	25.31	24.94	25.25	497400
1996-11-12	25.25	25.25	24.88	25.13	778600
1996-11-13	25.13	25.38	25.06	25.31	554600
1996-11-14	25.25	25.31	25.00	25.19	949000
1996-11-15	25.38	25.44	25.25	25.31	765000
1996-11-18	25.31	25.38	25.13	25.13	461000
1996-11-19	25.00	25.38	25.00	25.38	439600
1996-11-20	25.44	25.88	25.31	25.69	730000
1996-11-21	25.75	25.81	25.63	25.75	619600
1996-11-22	25.69	26.31	25.69	26.25	1594400
1996-11-25	26.31	26.44	26.13	26.31	999000
1996-11-26	26.38	26.63	26.06	26.56	1012400
1996-11-27	26.44	26.63	26.13	26.56	1233600
1996-11-29	26.56	26.63	26.44	26.50	447200
1996-12-02	26.50	26.50	25.94	26.13	419000
1996-12-03	26.06	26.25	25.88	25.94	320800
1996-12-04	25.88	25.88	25.38	25.63	441800
1996-12-05	25.63	26.38	25.63	26.25	669000
1996-12-06	25.88	26.19	25.75	26.06	823600
1996-12-09	26.13	26.13	25.81	25.94	388200
1996-12-10	25.81	26.06	25.75	25.88	507600
1996-12-11	25.63	25.81	25.00	25.50	697800
1996-12-12	25.69	25.88	25.63	25.69	912000
1996-12-13	25.50	26.31	25.50	26.25	799800
1996-12-16	26.19	26.75	25.94	26.31	1172800
1996-12-17	26.31	26.38	25.88	25.94	667600
1996-12-18	26.06	26.19	25.88	25.88	604600
1996-12-19	26.00	26.44	25.81	26.44	861400
1996-12-20	26.50	26.56	26.19	26.31	763000
1996-12-23	26.38	26.44	26.00	26.31	557200
1996-12-24	26.25	26.31	26.19	26.31	141800
1996-12-26	26.25	26.44	26.19	26.25	363200
1996-12-27	26.31	26.31	26.06	26.25	485200
1996-12-30	26.38	26.38	25.81	25.88	331400
1996-12-31	25.81	25.81	25.13	25.19	1510400
1997-01-02	24.88	24.88	24.38	24.81	1152200
1997-01-03	24.88	25.13	24.69	24.94	759600
1997-01-06	25.06	25.44	24.94	25.06	877800
1997-01-07	25.19	25.50	25.19	25.50	1074000
1997-01-08	25.56	25.56	25.25	25.25	362200
1997-01-09	25.38	26.19	25.31	26.00	809800
1997-01-10	25.75	26.56	25.63	26.44	480600
1997-01-13	26.63	26.75	26.00	26.06	643200
1997-01-14	26.38	26.38	26.19	26.31	655000
1997-01-15	26.31	26.75	26.31	26.56	786200
1997-01-16	26.81	26.94	26.25	26.81	1229400
1997-01-17	27.19	27.25	26.75	26.81	1602200
1997-01-20	26.75	26.81	26.31	26.44	1658200
1997-01-21	26.00	26.13	25.81	25.94	1225800
1997-01-22	25.94	25.94	25.06	25.25	3052400
1997-01-23	25.31	25.63	24.69	24.75	1278200
1997-01-24	24.81	24.81	24.19	24.56	2121600
1997-01-27	24.50	25.00	24.44	24.69	1707400
1997-01-28	24.88	24.88	24.38	24.56	1280000
1997-01-29	24.63	24.69	23.88	24.25	1086200
1997-01-30	24.38	25.13	24.38	25.13	1049800
1997-01-31	25.19	25.25	24.88	24.88	1251200
1997-02-03	24.81	24.81	23.88	23.94	1068600
1997-02-04	23.81	24.00	23.25	23.38	1988000
1997-02-05	23.44	23.56	23.00	23.00	1229600
1997-02-06	22.94	23.06	22.75	22.81	1216000
1997-02-07	22.94	23.25	22.44	22.44	1092200
1997-02-10	22.56	22.69	22.13	22.19	833400
1997-02-11	22.31	23.25	22.13	23.06	3126400
1997-02-12	23.13	23.38	23.06	23.38	988200
1997-02-13	23.63	23.69	23.19	23.31	1594600
1997-02-14	23.38	23.38	23.06	23.19	576200
1997-02-18	23.00	23.00	22.44	22.69	847600
1997-02-19	22.56	22.81	22.38	22.56	1239400
1997-02-20	22.56	22.75	22.56	22.56	922800
1997-02-21	22.56	22.81	22.56	22.69	753600
1997-02-24	22.63	22.75	22.25	22.38	1002400
1997-02-25	22.50	22.56	22.31	22.31	1589800
1997-02-26	22.31	22.38	22.00	22.00	1320000
1997-02-27	22.13	22.25	21.75	21.75	1280800
1997-02-28	21.63	22.19	21.63	21.94	658400
1997-03-03	21.94	22.13	21.69	21.69	847600
1997-03-04	21.75	22.00	21.69	21.75	2445600
1997-03-05	21.94	22.06	21.50	21.75	2078400
1997-03-06	21.63	21.94	21.63	21.69	1510800
1997-03-07	21.75	22.00	21.63	21.63	1337600
1997-03-10	21.63	22.25	21.31	22.19	1463600
1997-03-11	22.13	22.38	21.75	21.81	884000
1997-03-12	21.63	21.88	21.31	21.56	866000
1997-03-13	21.50	21.75	21.38	21.44	1026800
1997-03-14	21.44	22.06	21.44	21.88	1039000
1997-03-17	21.88	22.06	21.38	21.38	945600
1997-03-18	21.44	21.69	21.31	21.31	1946400
1997-03-19	21.38	21.69	21.38	21.56	1795400
1997-03-20	21.63	21.75	21.50	21.75	805400
1997-03-21	21.81	21.88	21.69	21.75	510400
1997-03-24	21.88	22.13	21.63	21.63	770800
1997-03-25	21.75	21.88	21.63	21.75	690000
1997-03-26	21.88	22.06	21.81	22.00	489600
1997-03-27	22.13	22.19	21.81	21.88	573400
1997-03-31	21.88	21.88	21.38	21.38	494200
1997-04-01	21.38	21.56	20.81	20.94	1439000
1997-04-02	21.00	21.06	20.81	20.88	940400
1997-04-03	20.81	20.88	20.13	20.25	1063000
1997-04-04	20.31	20.38	19.88	20.25	967400
1997-04-07	20.63	20.75	20.19	20.69	945000
1997-04-08	20.69	20.75	20.06	20.25	461600
1997-04-09	20.31	21.00	20.31	20.56	498400
1997-04-10	20.50	20.69	20.19	20.25	748200
1997-04-11	20.19	20.50	20.06	20.31	800400
1997-04-14	20.25	20.56	20.25	20.25	1124800
1997-04-15	20.38	20.50	20.31	20.50	799800
1997-04-16	20.50	20.69	20.44	20.56	655000
1997-04-17	20.69	20.75	20.38	20.38	791000
1997-04-18	20.50	20.75	20.50	20.75	628000
1997-04-21	20.75	21.31	20.75	20.94	1086400
1997-04-22	21.00	21.50	21.00	21.31	600600
1997-04-23	21.25	21.44	21.00	21.13	614400
1997-04-24	21.13	21.56	21.13	21.38	594800
1997-04-25	21.50	21.63	21.19	21.19	398600
1997-04-28	21.13	21.19	20.88	20.94	537200
1997-04-29	21.13	21.44	21.00	21.44	512200
1997-04-30	21.31	21.50	21.19	21.38	674400
1997-05-01	21.31	21.38	21.06	21.19	1525600
1997-05-02	21.13	22.19	21.13	22.13	1284400
1997-05-05	22.00	22.63	21.81	22.44	718000
1997-05-06	22.31	22.50	22.31	22.50	597200
1997-05-07	22.75	23.50	22.56	23.00	1629200
1997-05-08	22.88	23.69	22.81	23.31	736600
1997-05-09	23.38	23.44	23.31	23.38	916000
1997-05-12	23.38	23.75	23.38	23.50	757800
1997-05-13	23.56	23.56	23.19	23.56	764400
1997-05-14	23.56	23.69	23.44	23.63	1417800
1997-05-15	23.50	23.69	23.44	23.63	901600
1997-05-16	23.50	23.75	23.50	23.75	528400
1997-05-19	23.69	24.13	23.56	23.94	270000
1997-05-20	23.81	24.31	23.81	24.00	1171400
1997-05-21	24.06	24.13	23.75	23.88	286400
1997-05-22	23.94	23.94	23.63	23.81	729600
1997-05-23	23.81	24.00	23.38	24.00	457600
1997-05-27	23.88	23.88	23.50	23.69	283000
1997-05-28	23.56	23.88	23.44	23.63	353000
1997-05-29	23.63	23.69	23.25	23.50	542000
1997-05-30	23.13	23.44	23.13	23.25	585600
1997-06-02	23.38	23.69	23.31	23.63	593000
1997-06-03	23.44	23.69	23.38	23.56	427800
1997-06-04	23.69	23.69	23.19	23.44	390400
1997-06-05	23.44	23.44	22.69	22.88	940200
1997-06-06	22.75	23.06	22.44	22.75	1210000
1997-06-09	22.81	22.88	22.19	22.25	884200
1997-06-10	22.25	22.44	22.13	22.38	665000
1997-06-11	22.44	22.56	22.31	22.44	655200
1997-06-12	22.56	22.56	22.31	22.38	710000
1997-06-13	22.50	22.81	22.31	22.31	1648400
1997-06-16	22.56	22.63	22.44	22.56	677800
1997-06-17	22.56	22.56	22.25	22.31	463400
1997-06-18	22.31	22.38	22.25	22.31	192200
1997-06-19	22.38	22.38	22.19	22.25	415000
1997-06-20	22.19	22.31	21.94	22.00	726200
1997-06-23	22.06	22.25	21.63	21.69	390600
1997-06-24	21.63	22.44	21.56	22.13	760200
1997-06-25	22.13	22.69	21.88	22.50	883400
1997-06-26	22.44	22.44	21.94	22.00	911800
1997-06-27	22.25	22.50	22.06	22.44	640600
1997-06-30	22.56	22.56	22.00	22.06	541400
1997-07-01	21.88	22.31	21.88	22.13	687600
1997-07-02	22.13	22.88	22.13	22.84	837400
1997-07-03	23.13	23.38	23.06	23.06	654000
1997-07-07	23.19	23.25	22.59	22.69	531200
1997-07-08	22.72	23.31	22.56	22.72	622200
1997-07-09	22.75	22.75	21.81	21.88	1596200
1997-07-10	22.06	22.75	21.94	22.63	2068400
1997-07-11	22.81	22.94	22.69	22.81	527800
1997-07-14	22.78	23.16	22.50	22.56	767200
1997-07-15	22.63	23.00	22.63	22.97	681800
1997-07-16	23.00	23.19	22.91	23.06	484400
1997-07-17	22.50	22.84	21.94	22.19	8233400
1997-07-18	22.19	22.75	22.06	22.63	3525800
1997-07-21	22.66	22.66	22.41	22.59	1067400
1997-07-22	22.59	23.50	22.56	23.50	3185200
1997-07-23	23.63	23.63	23.25	23.50	2028800
1997-07-24	23.50	23.53	23.22	23.25	818600
1997-07-25	23.19	23.56	23.19	23.47	1739800
1997-07-28	23.50	23.75	23.50	23.75	2161600
1997-07-29	23.66	23.66	23.34	23.47	1506000
1997-07-30	23.41	23.69	23.38	23.69	1275200
1997-07-31	23.66	23.72	23.59	23.66	1085800
1997-08-01	23.63	23.63	23.41	23.59	1382800
1997-08-04	23.59	23.88	23.50	23.84	1534000
1997-08-05	23.88	24.88	23.88	24.69	3577200
1997-08-06	24.69	24.75	24.34	24.75	2498600
1997-08-07	24.81	24.81	24.63	24.78	1246600
1997-08-08	24.50	24.56	23.78	24.53	1152600
1997-08-11	24.44	25.00	24.44	24.91	1536800
1997-08-12	25.06	25.25	24.97	25.03	1673800
1997-08-13	25.22	25.28	24.56	24.69	1504800
1997-08-14	24.75	24.81	24.28	24.63	1434400
1997-08-15	24.69	24.69	24.19	24.25	1566600
1997-08-18	24.19	24.31	23.88	24.25	919600
1997-08-19	24.25	24.69	24.19	24.69	1382400
1997-08-20	24.59	25.19	24.56	25.19	1931800
1997-08-21	25.19	25.19	24.41	24.59	951800
1997-08-22	24.41	24.81	24.34	24.81	864000
1997-08-25	24.94	25.19	24.81	24.84	915200
1997-08-26	24.81	24.81	24.63	24.63	1194400
1997-08-27	24.69	25.22	24.63	25.22	1100800
1997-08-28	25.09	25.19	24.91	25.09	1147200
1997-08-29	25.06	25.47	25.00	25.34	1617200
1997-09-02	25.38	25.84	25.31	25.75	1608200
1997-09-03	25.88	26.59	25.84	26.38	2101200
1997-09-04	26.38	26.50	26.22	26.25	1487000
1997-09-05	26.31	26.47	25.84	25.97	1212000
1997-09-08	26.00	26.00	25.91	25.94	905600
1997-09-09	25.88	25.97	25.78	25.97	1008000
1997-09-10	25.81	25.91	25.69	25.69	575800
1997-09-11	25.56	25.59	24.97	25.19	899200
1997-09-12	25.25	25.47	25.06	25.47	892000
1997-09-15	25.47	25.69	25.44	25.59	1735400
1997-09-16	25.69	25.81	25.56	25.63	853000
1997-09-17	25.56	25.63	25.50	25.59	784200
1997-09-18	25.59	25.97	25.56	25.81	940400
1997-09-19	25.78	25.78	25.44	25.47	694800
1997-09-22	25.47	25.50	25.31	25.34	811600
1997-09-23	25.34	25.50	25.16	25.34	637200
1997-09-24	25.38	25.88	25.34	25.50	1001000
1997-09-25	25.44	25.66	25.41	25.56	1493400
1997-09-26	25.69	25.72	25.44	25.53	748800
1997-09-29	25.53	25.88	25.50	25.78	514600
1997-09-30	25.88	25.94	25.66	25.66	563200
1997-10-01	25.69	25.84	25.56	25.66	581000
1997-10-02	25.69	25.97	25.63	25.97	923200
1997-10-03	26.22	26.25	25.97	26.16	1210600
1997-10-06	26.31	26.56	26.28	26.53	1234000
1997-10-07	26.53	26.81	26.41	26.69	881600
1997-10-08	26.69	26.69	26.13	26.47	1243000
1997-10-09	26.09	26.34	25.88	26.13	645800
1997-10-10	26.09	26.16	26.00	26.06	350400
1997-10-13	26.19	26.44	26.03	26.06	700800
1997-10-14	26.19	26.19	25.19	25.53	726800
1997-10-15	25.47	25.56	25.22	25.38	1208400
1997-10-16	25.41	25.78	25.16	25.47	2760600
1997-10-17	25.41	25.56	24.75	24.94	1075800
1997-10-20	24.94	25.69	24.81	25.66	1191000
1997-10-21	25.75	26.00	25.56	25.97	924000
1997-10-22	26.13	26.16	25.88	25.91	1319800
1997-10-23	25.50	25.50	24.00	24.94	2097200
1997-10-24	25.47	25.47	24.88	25.00	2651000
1997-10-27	25.19	25.31	23.63	24.25	2521400
1997-10-28	23.31	24.63	23.00	24.50	2789000
1997-10-29	24.50	24.88	24.28	24.31	1302000
1997-10-30	24.25	24.75	23.94	24.25	1316200
1997-10-31	24.38	24.53	24.09	24.47	603000
1997-11-03	24.69	24.75	24.47	24.69	1062400
1997-11-04	24.47	24.63	24.41	24.59	581200
1997-11-05	24.63	24.69	24.06	24.25	788200
1997-11-06	24.13	24.19	23.91	24.16	712200
1997-11-07	23.97	23.97	23.31	23.44	688600
1997-11-10	23.56	23.63	23.38	23.41	1164200
1997-11-11	23.47	23.63	23.25	23.28	788800
1997-11-12	23.28	23.75	23.28	23.53	2222800
1997-11-13	23.75	23.75	22.75	23.06	1287000
1997-11-14	23.25	23.38	23.03	23.22	598200
1997-11-17	23.47	23.66	23.44	23.63	643000
1997-11-18	23.63	23.78	23.22	23.31	584000
1997-11-19	23.44	23.44	23.03	23.38	723800
1997-11-20	23.44	24.00	23.44	23.72	1289000
1997-11-21	23.72	23.88	23.59	23.66	872000
1997-11-24	23.41	23.47	23.25	23.25	647400
1997-11-25	23.38	23.53	22.63	22.63	1363800
1997-11-26	22.69	22.75	22.19	22.25	2150800
1997-11-28	22.31	22.38	22.16	22.25	361800
1997-12-01	22.22	22.22	21.63	21.84	1402200
1997-12-02	21.84	22.50	21.84	22.28	1000400
1997-12-03	22.16	22.38	21.91	22.03	1807000
1997-12-04	22.00	22.25	21.88	21.97	925200
1997-12-05	21.97	22.66	21.97	22.56	1010800
1997-12-08	22.72	22.88	22.44	22.50	939000
1997-12-09	22.38	22.38	21.91	21.94	859600
1997-12-10	21.69	21.94	21.63	21.91	1661400
1997-12-11	21.75	21.75	21.50	21.50	767800
1997-12-12	21.81	21.81	21.31	21.50	1146400
1997-12-15	21.81	21.88	21.34	21.47	1045200
1997-12-16	21.59	21.66	21.44	21.50	1897800
1997-12-17	21.63	21.88	21.63	21.78	1804000
1997-12-18	21.91	21.91	21.75	21.75	1126200
1997-12-19	21.75	21.84	21.28	21.50	1385200
1997-12-22	21.81	21.81	21.50	21.59	616600
1997-12-23	21.63	21.63	21.44	21.53	608600
1997-12-24	21.47	21.53	21.25	21.50	701600
1997-12-26	21.41	21.56	21.38	21.44	226200
1997-12-29	21.47	22.25	21.44	22.06	809000
1997-12-30	22.19	22.19	21.94	21.97	497400
1997-12-31	21.94	22.63	21.88	22.41	962400
1998-01-02	22.69	22.81	22.00	22.22	591600
1998-01-05	22.09	22.09	21.47	21.66	1512000
1998-01-06	21.53	21.53	20.44	20.72	2349600
1998-01-07	21.00	21.09	20.63	20.88	2627800
1998-01-08	20.97	20.97	20.28	20.38	1080400
1998-01-09	20.38	20.41	19.56	19.72	2014000
1998-01-12	19.50	20.13	19.47	19.97	1243400
1998-01-13	19.88	20.69	19.88	20.63	1220600
1998-01-14	20.69	20.81	20.16	20.72	1074200
1998-01-15	21.06	21.16	20.97	21.00	1644600
1998-01-16	21.31	21.66	21.22	21.63	1352600
1998-01-20	21.34	21.66	21.19	21.59	1348200
1998-01-21	21.50	21.63	20.94	21.06	769600
1998-01-22	20.75	20.88	20.45	20.59	2080600
1998-01-23	20.72	20.81	20.34	20.44	855200
1998-01-26	20.66	20.81	20.38	20.59	825400
1998-01-27	20.69	21.19	20.56	20.72	1377400
1998-01-28	20.72	21.34	20.69	21.28	678800
1998-01-29	21.50	22.16	21.44	21.81	1047400
1998-01-30	21.69	21.72	21.25	21.38	1029200
1998-02-02	21.69	21.88	21.38	21.38	862600
1998-02-03	21.25	21.63	21.25	21.53	498200
1998-02-04	21.75	22.38	21.66	21.72	2091200
1998-02-05	21.75	22.31	21.75	22.25	2573800
1998-02-06	22.38	22.66	22.38	22.59	1887200
1998-02-09	22.56	22.56	22.13	22.31	492000
1998-02-10	22.31	22.44	22.16	22.28	1022600
1998-02-11	22.38	22.44	21.94	22.16	364400
1998-02-12	22.19	22.19	21.84	21.97	1066600
1998-02-13	21.88	22.13	21.81	21.88	554000
1998-02-17	22.13	22.22	21.69	21.81	900800
1998-02-18	21.78	22.13	21.75	22.00	904200
1998-02-19	21.97	22.00	21.63	21.63	1023600
1998-02-20	21.56	21.56	21.06	21.50	1174800
1998-02-23	21.25	21.31	20.81	21.19	1535000
1998-02-24	20.94	21.34	20.94	21.09	971600
1998-02-25	21.31	21.56	21.13	21.56	1951000
1998-02-26	21.59	22.44	21.41	22.25	1800800
1998-02-27	22.16	22.50	22.16	22.38	572000
1998-03-02	22.38	22.66	22.31	22.38	883000
1998-03-03	22.38	22.94	22.34	22.88	1508600
1998-03-04	22.94	23.25	22.38	22.56	1646600
1998-03-05	22.56	22.59	22.00	22.03	939800
1998-03-06	22.06	22.25	21.94	22.03	1649600
1998-03-09	21.91	22.00	21.63	21.81	1010000
1998-03-10	21.94	22.00	21.69	21.81	1401600
1998-03-11	21.78	22.31	21.75	22.06	4251400
1998-03-12	22.00	22.03	21.78	22.00	2758000
1998-03-13	22.19	22.19	21.75	21.78	2778400
1998-03-16	21.91	21.94	21.69	21.78	1108600
1998-03-17	21.75	21.75	21.38	21.63	1292200
1998-03-18	21.56	22.38	21.50	22.38	1361800
1998-03-19	22.41	22.88	22.31	22.84	1236600
1998-03-20	23.00	23.59	22.91	23.47	1505400
1998-03-23	24.75	24.75	23.81	23.91	2444400
1998-03-24	23.88	24.00	23.63	23.75	1298400
1998-03-25	23.69	23.97	23.66	23.81	626800
1998-03-26	23.75	24.19	23.63	23.97	886000
1998-03-27	24.09	24.13	23.59	23.78	946200
1998-03-30	23.69	24.25	23.69	23.94	1288000
1998-03-31	23.91	24.03	23.75	23.97	1097600
1998-04-01	23.94	24.59	23.91	24.22	907800
1998-04-02	24.22	24.50	24.22	24.44	902400
1998-04-03	24.50	24.50	24.23	24.38	865200
1998-04-06	24.38	24.41	23.31	23.69	969600
1998-04-07	23.50	23.88	23.22	23.88	1328400
1998-04-08	23.88	24.69	23.88	24.31	1506400
1998-04-09	24.38	24.75	24.38	24.56	1142400
1998-04-13	24.53	24.69	23.97	24.16	922800
1998-04-14	24.19	24.22	23.78	24.03	1072400
1998-04-15	23.97	24.19	23.78	24.13	1443600
1998-04-16	24.13	24.13	23.69	24.06	1932800
1998-04-17	24.00	24.81	23.88	24.19	2607400
1998-04-20	24.06	24.09	23.84	23.97	721400
1998-04-21	24.00	24.06	23.53	23.91	1469800
1998-04-22	23.81	23.88	23.66	23.66	961400
1998-04-23	23.44	23.72	23.41	23.63	800800
1998-04-24	23.44	23.47	23.06	23.16	741800
1998-04-27	22.88	23.00	22.53	22.91	1151200
1998-04-28	22.97	23.00	22.66	22.84	787600
1998-04-29	22.88	23.50	22.88	23.47	988600
1998-04-30	23.50	23.59	23.41	23.50	1181400
1998-05-01	23.53	24.06	23.41	24.03	1253600
1998-05-04	24.16	24.31	23.38	23.44	912000
1998-05-05	23.25	23.47	22.91	23.19	830000
1998-05-06	23.19	23.25	22.53	22.69	662200
1998-05-07	22.63	22.63	21.97	22.06	870800
1998-05-08	22.06	22.69	22.06	22.31	689200
1998-05-11	22.44	22.63	22.19	22.31	604800
1998-05-12	22.38	22.44	21.94	22.13	657000
1998-05-13	22.16	22.19	21.75	21.97	1304400
1998-05-14	21.88	22.38	21.84	22.13	1930800
1998-05-15	22.13	22.38	21.75	22.00	1189000
1998-05-18	22.13	22.19	21.25	21.47	761200
1998-05-19	21.50	21.66	21.31	21.63	750600
1998-05-20	21.94	22.00	21.41	21.53	877200
1998-05-21	21.53	21.72	21.41	21.63	593200
1998-05-22	21.72	21.75	21.50	21.66	551200
1998-05-26	21.66	21.81	21.25	21.25	1015400
1998-05-27	21.00	21.31	20.94	20.97	1794400
1998-05-28	21.00	21.44	21.00	21.31	647400
1998-05-29	21.31	21.38	20.91	21.06	1335000
1998-06-01	21.00	21.06	20.81	20.88	325400
1998-06-02	20.88	21.03	20.78	20.81	639600
1998-06-03	20.78	20.88	20.31	20.41	631000
1998-06-04	20.50	20.72	20.34	20.56	1230000
1998-06-05	20.75	21.03	20.69	20.97	758600
1998-06-08	20.91	21.09	20.63	20.81	1056200
1998-06-09	20.50	20.63	20.38	20.38	1606600
1998-06-10	19.97	20.88	19.97	20.25	1261800
1998-06-11	20.13	20.19	19.50	19.50	923600
1998-06-12	19.59	19.91	19.25	19.88	863800
1998-06-15	19.69	19.69	19.09	19.22	1339000
1998-06-16	19.50	20.06	19.41	19.69	1626200
1998-06-17	19.94	20.19	19.88	20.13	1463400
1998-06-18	20.06	20.06	19.44	19.53	2141600
1998-06-19	19.72	19.81	19.56	19.75	1287600
1998-06-22	19.84	20.59	19.84	20.25	1351600
1998-06-23	20.94	21.06	20.50	20.53	2333600
1998-06-24	21.00	21.09	20.53	20.84	1560200
1998-06-25	20.91	21.50	20.84	21.28	1716000
1998-06-26	21.34	21.44	21.09	21.38	739200
1998-06-29	21.38	21.53	21.25	21.31	684600
1998-06-30	21.25	21.78	21.22	21.53	976600
1998-07-01	21.81	22.00	21.75	21.81	923000
1998-07-02	21.69	22.25	21.63	22.00	3075400
1998-07-06	21.91	21.91	21.38	21.47	2619800
1998-07-07	21.34	21.50	20.97	21.25	1760600
1998-07-08	21.13	21.59	21.13	21.25	983800
1998-07-09	21.13	21.25	20.44	20.53	667400
1998-07-10	20.50	20.63	20.06	20.13	869400
1998-07-13	19.81	19.84	19.38	19.81	1199000
1998-07-14	19.78	20.06	19.75	19.97	1492200
1998-07-15	19.88	19.88	19.28	19.50	1684800
1998-07-16	19.50	20.22	19.25	20.13	3652800
1998-07-17	20.19	20.22	19.81	19.84	801400
1998-07-20	20.50	20.50	19.38	19.44	1391200
1998-07-21	20.00	20.00	18.88	18.88	2038400
1998-07-22	18.94	18.97	18.56	18.88	2049400
1998-07-23	18.94	19.00	18.50	18.50	1226800
1998-07-24	18.63	18.63	18.00	18.00	1394400
1998-07-27	17.94	18.09	17.72	18.03	1039200
1998-07-28	17.91	18.00	17.66	17.91	1202200
1998-07-29	18.19	18.38	17.91	17.94	1274000
1998-07-30	18.00	18.94	18.00	18.53	790000
1998-07-31	18.50	18.53	17.97	18.13	962800
1998-08-03	18.16	18.25	17.81	17.88	697000
1998-08-04	18.13	18.16	17.50	17.50	1239600
1998-08-05	17.50	17.59	16.63	17.03	3174600
1998-08-06	17.03	17.44	16.97	17.16	1629600
1998-08-07	17.13	17.75	17.00	17.41	1360600
1998-08-10	17.28	17.31	16.84	16.84	1398000
1998-08-11	16.88	16.94	16.25	16.47	1391800
1998-08-12	16.50	16.69	16.47	16.66	977000
1998-08-13	16.63	17.06	16.41	16.47	1960000
1998-08-14	16.53	16.81	16.47	16.56	1471200
1998-08-17	16.53	16.56	16.28	16.53	1395200
1998-08-18	16.50	16.97	16.34	16.88	1278400
1998-08-19	17.19	17.91	17.13	17.50	896800
1998-08-20	17.53	17.84	17.19	17.69	654600
1998-08-21	17.31	17.44	16.88	17.28	966800
1998-08-24	17.34	17.44	17.06	17.25	483400
1998-08-25	17.22	17.22	16.47	16.66	2383800
1998-08-26	16.31	16.44	16.13	16.25	1579600
1998-08-27	16.19	16.25	15.53	15.72	1705800
1998-08-28	15.72	15.81	14.88	15.00	2318200
1998-08-31	15.00	15.19	14.72	14.78	1646800
1998-09-01	14.91	15.44	14.91	15.25	1738400
1998-09-02	15.38	15.53	14.94	15.25	1839000
1998-09-03	15.00	15.44	14.75	15.44	2148200
1998-09-04	15.75	16.50	15.69	16.50	1495800
1998-09-08	16.50	16.97	16.50	16.97	1510000
1998-09-09	16.75	16.97	16.50	16.88	1976200
1998-09-10	16.69	17.59	16.38	17.41	2826200
1998-09-11	17.31	18.50	17.31	18.25	3276000
1998-09-14	18.31	19.28	18.31	18.47	2029200
1998-09-15	18.28	18.56	18.13	18.44	1105600
1998-09-16	18.28	18.59	18.16	18.56	784200
1998-09-17	18.16	18.59	18.00	18.59	936200
1998-09-18	18.44	18.50	18.00	18.44	1492600
1998-09-21	18.13	18.59	17.75	18.47	802800
1998-09-22	18.75	18.81	18.31	18.38	981600
1998-09-23	18.63	19.75	18.63	19.75	2750200
1998-09-24	19.50	19.94	19.38	19.50	1175200
1998-09-25	19.31	19.81	19.13	19.63	1715000
1998-09-28	19.75	19.88	18.91	19.06	1536000
1998-09-29	19.00	19.50	18.75	19.50	1035800
1998-09-30	19.38	19.38	18.44	18.69	2025600
1998-10-01	18.63	18.69	17.81	17.88	1657000
1998-10-02	17.97	18.88	17.50	18.84	1802600
1998-10-05	18.78	19.50	18.59	19.38	1918000
1998-10-06	19.75	19.75	18.94	19.16	1660400
1998-10-07	19.03	19.16	18.75	19.03	1235800
1998-10-08	18.88	18.97	18.31	18.75	936600
1998-10-09	18.75	19.19	18.50	19.06	671000
1998-10-12	19.13	19.34	18.69	18.91	971800
1998-10-13	18.91	18.91	18.19	18.31	468200
1998-10-14	18.31	18.88	18.22	18.28	546200
1998-10-15	18.44	19.19	18.38	19.06	1179200
1998-10-16	19.19	20.16	19.09	19.75	2291800
1998-10-19	19.75	20.19	19.66	19.75	1328400
1998-10-20	19.75	20.00	19.50	19.97	942600
1998-10-21	19.88	19.88	19.31	19.47	2671000
1998-10-22	19.50	19.94	19.16	19.56	3940400
1998-10-23	19.53	19.53	18.91	19.22	1536400
1998-10-26	19.44	19.84	19.25	19.56	1818000
1998-10-27	19.88	20.56	19.56	19.81	3234600
1998-10-28	19.69	19.78	19.31	19.66	1655000
1998-10-29	19.56	20.09	19.53	19.88	1717200
1998-10-30	19.75	20.88	19.75	20.59	2475800
1998-11-02	20.50	20.78	20.50	20.75	2043000
1998-11-03	20.69	21.25	20.69	21.03	1880200
1998-11-04	21.00	21.34	20.81	20.91	2263200
1998-11-05	20.78	21.56	20.75	21.50	1867600
1998-11-06	21.41	21.50	21.28	21.44	732400
1998-11-09	21.25	21.50	21.09	21.13	1631800
1998-11-10	21.00	21.22	18.75	19.00	6615400
1998-11-11	19.31	19.44	18.13	18.50	3812400
1998-11-12	18.50	19.06	18.44	18.63	4124400
1998-11-13	18.56	18.72	18.34	18.41	2413000
1998-11-16	18.41	18.41	18.13	18.28	1930400
1998-11-17	18.28	18.38	18.19	18.25	939200
1998-11-18	18.25	18.31	18.13	18.22	1120800
1998-11-19	18.34	18.34	18.00	18.09	924600
1998-11-20	18.16	18.44	17.94	18.38	1096000
1998-11-23	18.25	18.44	18.25	18.38	1800800
1998-11-24	18.47	18.56	18.19	18.28	2179200
1998-11-25	18.47	18.47	18.19	18.34	1156400
1998-11-27	18.34	18.75	18.34	18.69	1247800
1998-11-30	18.44	18.50	17.75	17.84	3073600
1998-12-01	17.56	17.63	16.94	17.25	1518600
1998-12-02	17.19	17.34	16.81	16.88	1828200
1998-12-03	17.00	17.00	16.19	16.28	1554400
1998-12-04	16.44	16.44	16.00	16.25	1485400
1998-12-07	16.63	17.94	16.59	17.91	2413000
1998-12-08	17.69	17.88	17.09	17.09	1092800
1998-12-09	17.28	18.38	17.28	18.28	1603200
1998-12-10	18.25	18.50	17.88	18.41	1543800
1998-12-11	18.13	18.63	18.00	18.63	2162600
1998-12-14	18.44	18.94	18.25	18.44	1405200
1998-12-15	18.25	18.38	17.88	18.25	1342800
1998-12-16	18.38	19.09	18.38	19.06	1396200
1998-12-17	18.88	18.94	18.03	18.25	1999600
1998-12-18	18.16	18.31	17.78	17.97	1836200
1998-12-21	17.78	17.84	17.63	17.75	1600800
1998-12-22	17.75	18.03	17.75	17.84	864400
1998-12-23	17.84	18.69	17.66	18.56	750800
1998-12-24	18.50	18.69	18.31	18.41	218200
1998-12-28	18.41	18.88	18.31	18.47	2362000
1998-12-29	18.25	18.25	17.69	18.03	1072600
1998-12-30	18.00	18.09	17.66	17.91	874000
1998-12-31	17.81	18.19	17.75	17.91	1514400
1999-01-04	17.91	18.44	17.91	18.13	1951600
1999-01-05	18.25	18.47	17.81	17.84	1792200
1999-01-06	17.88	18.88	17.78	18.72	1530400
1999-01-07	18.50	18.66	18.03	18.50	1023200
1999-01-08	18.50	18.75	18.25	18.69	940600
1999-01-11	18.69	19.06	18.53	18.56	1452400
1999-01-12	18.66	18.66	18.16	18.31	1005200
1999-01-13	17.75	17.88	17.50	17.63	1255200
1999-01-14	17.75	17.88	16.75	16.94	1219000
1999-01-15	17.00	17.38	16.88	17.38	898400
1999-01-19	17.50	17.69	17.03	17.16	885600
1999-01-20	17.31	17.38	16.69	16.72	1675800
1999-01-21	17.09	17.31	16.97	17.16	1367800
1999-01-22	16.88	16.97	16.56	16.72	952800
1999-01-25	16.72	16.72	16.19	16.28	1222400
1999-01-26	16.09	16.16	15.63	15.97	2920800
1999-01-27	16.06	16.06	15.69	15.72	2197200
1999-01-28	15.75	15.91	15.44	15.59	1270600
1999-01-29	15.59	15.59	15.03	15.13	1672000
1999-02-01	15.25	15.44	14.75	14.78	11716800
1999-02-02	14.84	16.19	14.81	16.09	5732600
1999-02-03	16.00	16.50	15.69	16.50	1415000
1999-02-04	16.50	16.50	15.94	16.28	1693600
1999-02-05	16.41	17.19	16.38	17.09	1496200
1999-02-08	17.22	17.44	17.00	17.34	2414000
1999-02-09	17.31	17.41	16.72	16.94	1913400
1999-02-10	16.94	17.19	16.56	16.56	1184400
1999-02-11	16.56	16.97	16.38	16.63	1834400
1999-02-12	16.63	16.88	16.41	16.81	1450000
1999-02-16	16.75	17.00	16.16	16.16	1143000
1999-02-17	16.47	16.88	16.28	16.38	1247800
1999-02-18	16.31	16.59	16.13	16.53	1572200
1999-02-19	16.50	16.53	16.13	16.22	1339600
1999-02-22	16.31	16.50	16.19	16.34	823800
1999-02-23	16.25	16.47	16.00	16.28	890000
1999-02-24	16.22	16.44	15.63	15.91	865400
1999-02-25	16.00	16.50	15.84	16.47	1251200
1999-02-26	16.59	16.66	15.94	16.19	666600
1999-03-01	16.06	16.44	15.84	16.44	1053200
1999-03-02	16.44	17.00	16.44	16.66	1094800
1999-03-03	17.00	17.81	17.00	17.78	1611400
1999-03-04	17.75	17.91	17.34	17.56	2000600
1999-03-05	17.69	18.25	17.69	17.81	2418600
1999-03-08	17.88	18.53	17.72	18.28	1954600
1999-03-09	18.22	18.34	17.88	18.06	1010000
1999-03-10	18.19	19.47	18.19	19.06	2777800
1999-03-11	19.25	19.63	18.44	18.81	4136600
1999-03-12	19.44	19.44	18.69	19.03	2561800
1999-03-15	18.50	18.81	18.38	18.50	1235800
1999-03-16	18.56	18.56	18.16	18.22	1025600
1999-03-17	18.38	19.00	18.38	18.81	1137200
1999-03-18	18.75	19.47	18.69	19.22	1452000
1999-03-19	19.13	20.66	19.09	20.13	6346600
1999-03-22	19.63	20.09	19.44	20.00	2050600
1999-03-23	19.69	19.81	19.25	19.25	1219400
1999-03-24	20.00	20.25	19.75	19.78	3796600
1999-03-25	20.00	20.00	19.56	19.75	1812600
1999-03-26	19.88	20.28	19.81	20.16	1256200
1999-03-29	20.69	21.16	20.50	20.94	3717000
1999-03-30	20.63	20.78	20.38	20.50	1307800
1999-03-31	20.56	20.66	19.66	19.97	1221000
1999-04-01	19.97	20.19	19.63	19.63	1273800
1999-04-05	19.88	20.63	19.69	20.41	1193600
1999-04-06	20.13	20.47	19.53	19.63	1790800
1999-04-07	19.63	19.63	19.19	19.28	687400
1999-04-08	19.41	20.13	19.41	19.81	1247800
1999-04-09	19.94	20.22	19.88	20.13	652400
1999-04-12	20.09	20.88	19.84	20.78	1212000
1999-04-13	20.38	20.94	20.31	20.88	1241000
1999-04-14	20.84	20.84	20.16	20.19	701600
1999-04-15	20.47	20.75	20.38	20.56	1483400
1999-04-16	20.81	21.47	20.75	21.31	3283600
1999-04-19	21.56	22.50	21.50	22.19	2832400
1999-04-20	22.19	22.19	21.25	21.75	1575600
1999-04-21	21.63	22.38	21.25	21.44	1363600
1999-04-22	21.44	21.97	21.19	21.63	1203000
1999-04-23	21.88	21.94	21.06	21.25	1343800
1999-04-26	21.38	21.38	20.81	21.13	901200
1999-04-27	21.38	21.91	21.16	21.53	964200
1999-04-28	21.69	22.56	21.69	22.44	3938800
1999-04-29	22.50	23.47	22.50	23.16	4077800
1999-04-30	23.25	23.38	22.88	23.03	2402000
1999-05-03	23.06	23.81	23.06	23.47	1612400
1999-05-04	23.47	23.47	22.78	22.91	1613800
1999-05-05	22.91	23.00	22.38	23.00	946000
1999-05-06	23.00	23.31	22.56	22.97	1879400
1999-05-07	22.56	22.94	22.28	22.81	737200
1999-05-10	22.38	22.91	22.13	22.50	1661600
1999-05-11	22.50	22.94	22.31	22.75	1179800
1999-05-12	22.75	22.91	22.50	22.50	1768200
1999-05-13	22.53	22.88	22.50	22.81	2389600
1999-05-14	22.72	23.25	22.53	22.97	1990000
1999-05-17	22.63	22.78	22.53	22.59	774400
1999-05-18	22.63	22.63	22.44	22.50	1027400
1999-05-19	22.53	22.78	22.50	22.56	1070600
1999-05-20	22.53	22.69	22.25	22.34	1216400
1999-05-21	22.25	22.75	22.19	22.66	1380800
1999-05-24	22.84	23.19	21.16	21.44	2035600
1999-05-25	21.44	22.03	21.19	21.22	3097000
1999-05-26	21.31	21.75	21.28	21.63	2899000
1999-05-27	21.50	21.50	21.03	21.13	1275000
1999-05-28	21.06	21.56	21.03	21.47	1126000
1999-06-01	21.19	21.44	20.81	21.28	1310000
1999-06-02	21.06	21.66	21.00	21.03	1035200
1999-06-03	21.75	22.22	21.59	22.22	2697400
1999-06-04	22.00	22.34	21.81	22.34	1327000
1999-06-07	22.31	23.06	22.31	22.97	4323400
1999-06-08	22.78	22.97	22.19	22.41	916000
1999-06-09	22.47	22.50	22.06	22.09	719400
1999-06-10	22.13	22.41	21.91	22.38	317400
1999-06-11	22.25	22.31	21.91	22.19	795800
1999-06-14	22.03	22.13	21.47	22.00	629600
1999-06-15	21.81	22.56	21.78	21.97	664000
1999-06-16	21.88	22.44	21.75	21.88	675400
1999-06-17	22.25	22.66	21.88	22.53	940000
1999-06-18	22.63	23.06	22.47	22.50	1282000
1999-06-21	22.28	22.31	21.25	21.44	1259600
1999-06-22	21.19	21.44	20.92	21.31	2514800
1999-06-23	21.56	21.75	21.06	21.19	1619400
1999-06-24	20.88	21.13	20.75	20.78	1554000
1999-06-25	20.78	21.00	20.28	20.41	875400
1999-06-28	20.38	20.81	19.75	20.09	1339400
1999-06-29	20.09	20.88	20.09	20.75	2710800
1999-06-30	21.19	22.00	21.03	21.63	3196200
1999-07-01	21.50	21.78	21.38	21.69	1450800
1999-07-02	21.75	21.91	21.63	21.75	1136000
1999-07-06	21.91	22.19	21.69	21.69	1464800
1999-07-07	21.69	21.69	21.19	21.38	1444400
1999-07-08	21.50	21.63	21.06	21.13	1298600
1999-07-09	21.06	21.22	20.75	21.13	652400
1999-07-12	21.00	21.38	20.84	20.91	1125800
1999-07-13	20.50	20.69	20.06	20.38	3005800
1999-07-14	20.47	20.78	20.41	20.78	1251000
1999-07-15	21.00	21.28	20.59	21.25	972000
1999-07-16	21.03	21.34	20.91	21.31	889600
1999-07-19	21.25	21.25	20.94	21.00	703400
1999-07-20	20.94	20.97	20.22	20.38	808000
1999-07-21	20.50	20.84	20.28	20.47	1199600
1999-07-22	20.38	20.88	20.16	20.78	999400
1999-07-23	20.78	21.50	20.78	21.06	821600
1999-07-26	20.88	20.91	20.34	20.34	846800
1999-07-27	20.53	20.78	20.50	20.56	803800
1999-07-28	20.53	20.88	20.53	20.78	803000
1999-07-29	21.00	22.25	20.94	21.34	2827800
1999-07-30	21.47	22.25	21.44	22.09	1369400
1999-08-02	22.09	22.09	20.88	21.16	1498600
1999-08-03	21.38	21.63	21.19	21.63	1009000
1999-08-04	21.75	22.75	21.75	22.06	3392000
1999-08-05	22.31	22.72	22.09	22.50	2425200
1999-08-06	22.50	23.06	22.34	22.66	1661000
1999-08-09	22.94	23.00	22.69	22.84	2262000
1999-08-10	22.84	22.97	22.28	22.50	2074200
1999-08-11	22.63	22.75	22.19	22.63	1935200
1999-08-12	22.66	23.09	22.50	23.00	6184800
1999-08-13	23.00	23.38	22.66	23.34	2998200
1999-08-16	23.06	23.13	22.41	22.66	1294800
1999-08-17	21.50	21.56	20.88	21.38	15342600
1999-08-18	21.53	21.88	21.38	21.72	4702400
1999-08-19	21.69	21.84	21.50	21.50	4988200
1999-08-20	21.63	21.84	21.38	21.53	3373600
1999-08-23	22.00	22.00	21.56	21.66	2684800
1999-08-24	21.66	21.78	21.53	21.63	4366400
1999-08-25	21.75	21.88	21.41	21.44	6021800
1999-08-26	21.31	21.31	20.84	21.09	4345800
1999-08-27	21.06	21.19	20.84	21.09	2115600
1999-08-30	21.09	21.09	20.63	20.66	1193800
1999-08-31	20.72	21.13	20.44	21.13	3564400
1999-09-01	21.25	21.38	20.88	21.03	2281600
1999-09-02	20.63	20.69	20.22	20.25	2838400
1999-09-03	20.50	20.63	20.09	20.47	1519000
1999-09-07	20.47	21.31	20.47	21.19	3158800
1999-09-08	21.16	21.25	20.69	20.84	2283200
1999-09-09	21.13	22.00	21.13	21.91	4272000
1999-09-10	21.78	21.88	21.47	21.47	2039400
1999-09-13	21.31	21.53	21.31	21.53	2444800
1999-09-14	21.41	21.53	20.91	21.09	1502600
1999-09-15	21.16	21.16	20.25	20.34	4062400
1999-09-16	20.50	20.63	20.25	20.44	1225600
1999-09-17	20.34	20.44	20.16	20.22	2029800
1999-09-20	20.16	20.19	19.75	19.81	1758600
1999-09-21	19.69	19.72	18.75	18.91	3281800
1999-09-22	19.25	19.31	18.69	18.88	2175200
1999-09-23	19.00	19.19	18.53	18.78	2758600
1999-09-24	18.69	18.75	18.06	18.13	1757200
1999-09-27	18.63	18.84	18.47	18.75	1383800
1999-09-28	18.75	18.75	17.81	18.22	1788400
1999-09-29	18.38	18.59	18.31	18.53	5234000
1999-09-30	18.56	18.56	18.25	18.38	3403200
1999-10-01	18.50	18.59	18.31	18.47	2018800
1999-10-04	18.50	18.56	17.63	17.88	2528000
1999-10-05	17.50	17.75	17.19	17.38	2625800
1999-10-06	17.56	18.09	17.56	17.91	2207600
1999-10-07	18.00	18.50	17.50	18.38	3493200
1999-10-08	18.25	18.50	17.66	18.13	2697200
1999-10-11	18.25	18.81	17.75	18.72	1978400
1999-10-12	18.69	18.81	18.38	18.51	2238200
1999-10-13	18.63	19.00	18.41	18.63	2387600
1999-10-14	18.50	19.19	18.44	18.88	3515800
1999-10-15	18.88	19.25	18.50	18.50	3175800
1999-10-18	18.97	19.00	18.31	18.59	2640400
1999-10-19	18.63	18.88	18.34	18.41	1789800
1999-10-20	18.41	18.63	18.25	18.63	1988200
1999-10-21	18.50	18.66	18.09	18.25	2351200
1999-10-22	18.31	18.38	18.09	18.25	3778200
1999-10-25	18.50	18.50	18.06	18.22	2602200
1999-10-26	18.09	18.22	17.91	18.03	2227400
1999-10-27	18.06	18.28	17.50	17.50	2892200
1999-10-28	17.75	17.78	16.81	16.97	5640400
1999-10-29	17.00	17.56	16.75	17.44	4517000
1999-11-01	17.66	17.66	17.13	17.47	1627400
1999-11-02	17.47	17.47	16.94	16.97	2246800
1999-11-03	16.84	16.97	16.72	16.78	2133600
1999-11-04	17.03	17.03	16.38	16.41	3074800
1999-11-05	16.47	16.72	15.91	16.72	5756400
1999-11-08	16.72	17.19	16.66	17.16	4191200
1999-11-09	17.19	17.63	17.03	17.44	4233800
1999-11-10	17.47	18.06	17.38	17.78	2595200
1999-11-11	17.88	17.88	17.09	17.19	4311400
1999-11-12	17.31	17.59	17.19	17.56	3299600
1999-11-15	18.00	18.13	17.50	17.56	2674200
1999-11-16	17.59	18.13	17.59	18.13	3761000
1999-11-17	18.50	19.56	18.44	19.50	4893600
1999-11-18	19.13	19.50	19.06	19.16	4184600
1999-11-19	19.25	19.63	18.56	18.63	3218600
1999-11-22	18.50	19.22	18.34	18.69	7446800
1999-11-23	17.94	17.97	17.16	17.41	5141800
1999-11-24	17.47	17.72	16.97	17.16	3814400
1999-11-26	17.25	17.25	17.00	17.06	966400
1999-11-29	17.06	17.13	16.44	16.69	2120000
1999-11-30	16.63	16.88	16.44	16.81	3555800
1999-12-01	16.94	17.16	16.59	17.00	5615800
1999-12-02	16.88	16.91	16.56	16.63	1830800
1999-12-03	16.63	16.75	16.25	16.34	2566800
1999-12-06	16.34	16.38	15.50	15.56	4034400
1999-12-07	15.63	15.66	15.13	15.34	3145600
1999-12-08	14.94	15.81	14.75	15.56	4444200
1999-12-09	15.97	15.97	15.28	15.50	3117400
1999-12-10	15.63	15.63	15.06	15.47	2811800
1999-12-13	15.75	16.81	15.69	16.59	5826000
1999-12-14	16.75	16.81	16.28	16.44	2254600
1999-12-15	16.41	16.75	16.41	16.63	2808000
1999-12-16	16.69	16.81	16.25	16.25	2919800
1999-12-17	16.28	16.28	15.63	16.19	5625000
1999-12-20	15.81	16.25	15.69	16.25	2789000
1999-12-21	16.06	16.25	15.59	16.25	3474400
1999-12-22	15.75	15.84	15.31	15.59	2161600
1999-12-23	15.53	16.09	15.53	15.81	1722800
1999-12-27	15.91	16.34	15.91	16.13	1957800
1999-12-28	16.19	16.22	15.94	16.06	1592400
1999-12-29	16.09	16.66	15.94	16.44	2103600
1999-12-30	16.63	16.69	16.28	16.38	1181800
1999-12-31	16.25	16.72	16.00	16.53	667800
2000-01-03	16.88	16.91	15.63	16.13	2285000
2000-01-04	15.69	15.81	15.41	15.63	1876800
2000-01-05	15.59	15.78	15.31	15.66	1269000
2000-01-06	15.75	16.72	15.69	16.41	2337400
2000-01-07	17.00	17.00	16.50	16.69	2108600
2000-01-10	15.72	16.25	15.63	16.19	2468200
2000-01-11	16.16	16.38	15.81	16.00	2614000
2000-01-12	15.94	16.00	15.75	15.94	1407400
2000-01-13	16.06	16.34	15.91	16.06	1594800
2000-01-14	16.25	16.34	15.91	16.34	2566400
2000-01-18	17.00	17.50	16.78	17.25	4957800
2000-01-19	17.34	17.84	17.28	17.53	3446000
2000-01-20	17.25	17.38	16.88	17.03	3351800
2000-01-21	17.22	17.75	16.59	16.78	5335600
2000-01-24	16.91	17.16	16.56	16.69	2910000
2000-01-25	16.69	17.34	16.69	17.09	2494800
2000-01-26	17.13	17.28	16.34	16.53	3931200
2000-01-27	16.53	16.69	15.75	15.78	1540600
2000-01-28	15.75	16.16	15.69	15.78	3384400
2000-01-31	15.78	16.09	15.50	16.03	1675800
2000-02-01	15.91	16.25	15.91	16.19	1805600
2000-02-02	16.25	16.44	15.97	16.00	1654800
2000-02-03	16.13	16.31	15.84	15.97	1843000
2000-02-04	15.97	16.19	15.66	15.75	2909800
2000-02-07	15.88	16.09	15.69	15.72	1772400
2000-02-08	15.75	15.84	15.31	15.34	2251800
2000-02-09	15.28	15.31	14.53	14.63	2653600
2000-02-10	14.75	15.25	14.75	14.75	3379400
2000-02-11	15.13	15.13	14.38	14.47	2652400
2000-02-14	14.59	14.81	14.31	14.50	2408200
2000-02-15	14.59	15.06	14.56	14.91	3602600
2000-02-16	14.84	14.94	14.38	14.56	3403400
2000-02-17	14.72	14.72	14.22	14.41	4019400
2000-02-18	14.63	14.66	13.84	13.88	2381200
2000-02-22	13.88	14.13	13.75	13.94	2963400
2000-02-23	13.91	13.94	13.63	13.66	2019000
2000-02-24	13.66	13.84	13.31	13.56	2147000
2000-02-25	13.59	13.72	12.88	12.97	3457400
2000-02-28	13.06	13.50	13.06	13.28	2961400
2000-02-29	13.38	14.13	13.28	13.81	2662400
2000-03-01	13.94	14.41	13.59	14.38	2499000
2000-03-02	14.44	15.00	14.25	14.63	6636200
2000-03-03	14.50	14.63	13.78	14.03	2156200
2000-03-06	14.13	14.31	13.91	14.09	3440800
2000-03-07	14.22	15.22	14.13	14.84	7168600
2000-03-08	15.38	16.25	14.69	15.53	7579400
2000-03-09	15.53	15.81	15.34	15.81	3945200
2000-03-10	15.94	16.28	15.75	15.75	3611800
2000-03-13	15.63	16.25	15.44	15.56	2628600
2000-03-14	15.88	16.13	15.75	16.13	2782800
2000-03-15	16.00	16.09	15.75	16.09	3030400
2000-03-16	16.03	16.88	15.88	16.69	2396200
2000-03-17	16.00	16.44	15.88	16.38	2200200
2000-03-20	16.28	16.31	16.19	16.28	2114000
2000-03-21	16.25	16.75	16.25	16.59	1550200
2000-03-22	16.56	16.81	16.34	16.50	2402400
2000-03-23	16.34	16.66	16.13	16.44	1723800
2000-03-24	16.13	16.81	16.13	16.56	1324600
2000-03-27	16.38	17.06	16.38	17.00	2916200
2000-03-28	17.13	17.56	17.06	17.47	2450600
2000-03-29	17.75	18.81	17.63	18.81	5152200
2000-03-30	19.19	19.75	19.03	19.50	5925400
2000-03-31	19.19	19.38	18.50	18.50	3342800
2000-04-03	18.63	18.94	18.59	18.75	2072800
2000-04-04	19.19	19.19	17.25	18.00	2414400
2000-04-05	18.06	18.47	17.91	18.16	1883600
2000-04-06	18.03	18.50	18.03	18.34	1589800
2000-04-07	18.34	18.44	17.94	18.13	1816000
2000-04-10	18.13	18.22	17.59	17.63	1462000
2000-04-11	17.50	18.13	17.50	18.00	1427000
2000-04-12	18.75	19.22	18.34	18.81	2038200
2000-04-13	18.97	19.28	18.78	18.84	2246800
2000-04-14	18.94	19.19	18.25	18.50	2699200
2000-04-17	18.38	18.81	18.13	18.53	2280800
2000-04-18	18.25	18.66	18.19	18.53	1768600
2000-04-19	18.75	19.41	18.69	19.25	1656200
2000-04-20	19.13	19.63	19.13	19.50	2961000
2000-04-24	19.25	19.59	18.75	19.56	2095200
2000-04-25	19.50	19.75	19.34	19.47	2680400
2000-04-26	19.38	19.84	19.03	19.72	3096400
2000-04-27	19.50	20.88	19.44	20.56	4179400
2000-04-28	20.09	20.25	19.63	19.66	3851000
2000-05-01	19.69	20.22	19.69	19.75	4019000
2000-05-02	19.75	19.97	19.53	19.78	3045000
2000-05-03	20.00	20.09	19.06	19.31	2886800
2000-05-04	19.38	20.41	19.28	20.41	4670000
2000-05-05	20.25	20.88	20.25	20.50	2932000
2000-05-08	20.59	21.09	20.38	20.94	2808400
2000-05-09	20.94	21.06	20.69	20.91	3006800
2000-05-10	20.69	21.13	20.56	20.97	2111200
2000-05-11	21.25	21.81	21.16	21.75	4680000
2000-05-12	22.00	22.44	21.88	22.41	5516600
2000-05-15	22.44	22.56	22.13	22.50	4656000
2000-05-16	22.50	22.50	21.91	21.97	2185000
2000-05-17	21.75	22.22	21.59	22.06	3049800
2000-05-18	22.22	22.47	22.00	22.38	3310000
2000-05-19	22.38	22.59	21.98	22.41	4533400
2000-05-22	22.63	22.69	22.13	22.38	4045800
2000-05-23	22.25	22.34	22.09	22.16	2439800
2000-05-24	21.75	22.22	21.53	22.16	3833600
2000-05-25	22.16	22.19	21.50	21.81	2509600
2000-05-26	21.94	22.13	21.63	22.06	3424000
2000-05-30	21.94	22.38	21.94	22.19	1894800
2000-05-31	22.19	23.13	22.06	22.88	4330600
2000-06-01	23.06	23.06	21.91	22.53	3461800
2000-06-02	22.44	22.47	20.75	21.00	3664200
2000-06-05	21.13	21.50	20.56	20.69	3970200
2000-06-06	20.81	21.09	20.63	21.00	4667000
2000-06-07	21.13	21.22	20.50	21.03	3802800
2000-06-08	20.91	21.03	20.56	20.84	2582200
2000-06-09	20.97	21.00	20.72	20.75	1817200
2000-06-12	20.88	21.38	20.88	21.11	5408200
2000-06-13	21.13	21.19	20.88	21.00	3347000
2000-06-14	21.00	21.38	20.88	21.22	3202200
2000-06-15	21.00	21.00	19.81	19.94	5502600
2000-06-16	19.94	20.97	19.94	20.78	4790400
2000-06-19	21.00	21.00	19.72	19.91	2508400
2000-06-20	19.91	20.00	19.53	19.91	2074800
2000-06-21	20.03	20.91	19.78	20.78	3315200
2000-06-22	20.72	20.72	19.94	20.09	2427800
2000-06-23	20.00	20.22	19.88	20.00	2527800
2000-06-26	20.00	20.00	19.25	19.31	2399400
2000-06-27	19.69	19.75	18.81	19.50	2359800
2000-06-28	19.47	19.81	18.84	19.33	4911400
2000-06-29	19.31	20.19	19.19	19.91	3978000
2000-06-30	19.78	19.78	18.97	19.13	4338400
2000-07-03	19.25	19.34	19.09	19.22	901200
2000-07-05	18.38	18.56	17.72	17.81	2777200
2000-07-06	18.63	18.81	18.03	18.06	3750000
2000-07-07	18.34	19.03	18.25	18.88	2382800
2000-07-10	18.53	19.00	18.47	18.63	1256600
2000-07-11	18.88	19.97	18.72	19.88	2242200
2000-07-12	19.97	20.00	19.41	19.63	2893200
2000-07-13	19.75	19.75	19.13	19.38	1365000
2000-07-14	19.38	19.38	18.91	19.16	1721400
2000-07-17	19.44	19.44	18.25	18.53	2912200
2000-07-18	18.50	18.84	18.16	18.19	3803800
2000-07-19	18.06	18.28	17.69	17.69	3325800
2000-07-20	17.69	17.91	16.31	16.78	4415800
2000-07-21	14.63	15.88	14.63	15.81	14632800
2000-07-24	16.03	16.63	15.88	16.50	14579200
2000-07-25	16.50	16.63	16.28	16.38	3249600
2000-07-26	16.25	17.03	16.25	17.00	3772200
2000-07-27	17.00	17.34	16.75	17.25	2342200
2000-07-28	17.25	17.25	16.84	16.94	2709600
2000-07-31	17.06	17.13	16.25	16.30	2837200
2000-08-01	16.31	16.94	16.28	16.78	2915600
2000-08-02	17.00	17.19	16.88	17.00	1802800
2000-08-03	17.00	17.69	17.00	17.03	2354000
2000-08-04	17.13	17.19	16.84	17.06	1644600
2000-08-07	17.44	17.81	17.19	17.63	1554000
2000-08-08	17.75	17.91	17.66	17.81	1598600
2000-08-09	18.00	18.28	17.75	18.16	1963800
2000-08-10	18.16	18.56	18.16	18.45	1885400
2000-08-11	18.16	18.47	18.03	18.38	2758600
2000-08-14	18.50	19.44	18.47	19.25	3084000
2000-08-15	19.28	19.28	18.75	18.88	2006600
2000-08-16	18.91	19.22	18.75	19.19	1883800
2000-08-17	19.25	19.69	19.25	19.56	2507800
2000-08-18	19.44	19.56	18.94	19.13	1408800
2000-08-21	19.56	19.75	19.25	19.63	3572600
2000-08-22	19.56	19.69	19.03	19.34	2057800
2000-08-23	19.59	19.97	19.59	19.88	1706800
2000-08-24	19.88	19.94	19.44	19.53	1261800
2000-08-25	19.56	19.81	19.31	19.63	713800
2000-08-28	19.63	20.00	19.31	19.81	1238600
2000-08-29	19.84	20.28	19.81	20.25	3735200
2000-08-30	20.25	20.38	19.53	19.65	1932200
2000-08-31	19.66	20.00	19.56	19.65	1594000
2000-09-01	20.00	20.06	19.66	19.75	1541400
2000-09-05	19.31	19.72	19.25	19.41	1391800
2000-09-06	19.38	20.25	19.38	20.19	1891800
2000-09-07	20.25	20.25	19.81	19.94	1960400
2000-09-08	19.75	19.75	19.22	19.53	2145200
2000-09-11	19.31	19.50	19.00	19.25	6174200
2000-09-12	19.25	19.50	18.91	19.22	3012800
2000-09-13	19.19	19.19	18.50	18.56	4516200
2000-09-14	18.69	19.13	18.56	19.00	6494800
2000-09-15	19.00	19.81	19.00	19.75	4695400
2000-09-18	20.03	20.34	18.25	18.73	14075400
2000-09-19	18.75	18.88	18.25	18.38	4982800
2000-09-20	18.50	19.13	18.34	18.41	7172600
2000-09-21	18.28	18.38	17.75	18.06	4532600
2000-09-22	17.63	18.19	17.28	17.46	3404200
2000-09-25	17.47	18.19	16.88	18.00	3804400
2000-09-26	18.00	18.69	17.94	18.50	3628400
2000-09-27	18.28	18.81	18.03	18.59	2001400
2000-09-28	18.38	18.56	17.69	18.07	1677000
2000-09-29	18.25	18.59	18.16	18.41	1543600
2000-10-02	18.47	18.69	18.25	18.69	1641600
2000-10-03	18.75	18.75	18.19	18.25	1667000
2000-10-04	18.28	18.28	17.69	18.00	1270200
2000-10-05	18.00	18.00	17.22	17.38	1979000
2000-10-06	17.50	17.91	17.16	17.25	2344200
2000-10-09	17.41	17.88	17.41	17.66	1700800
2000-10-10	18.16	18.78	18.16	18.72	2420000
2000-10-11	20.00	20.50	19.69	19.97	7749800
2000-10-12	20.13	21.56	20.06	21.25	10034000
2000-10-13	21.34	21.34	20.59	21.06	5565200
2000-10-16	20.84	20.84	19.75	20.31	3612000
2000-10-17	20.44	20.69	20.31	20.31	3283800
2000-10-18	20.56	20.63	20.00	20.25	2246000
2000-10-19	20.25	20.47	19.59	19.72	4633000
2000-10-20	19.50	20.13	19.50	20.13	2956400
2000-10-23	20.13	20.16	19.81	19.94	2428200
2000-10-24	20.00	20.00	19.13	19.13	4328600
2000-10-25	18.63	18.91	17.72	17.75	4044800
2000-10-26	18.13	18.91	18.13	18.56	2599400
2000-10-27	18.56	18.56	17.50	18.09	2549600
2000-10-30	18.22	18.34	17.94	18.31	1802000
2000-10-31	18.31	18.44	17.88	18.00	3362000
2000-11-01	18.69	19.22	18.63	19.19	3131800
2000-11-02	19.13	19.13	18.28	18.28	1963800
2000-11-03	18.38	18.75	18.28	18.38	981200
2000-11-06	18.38	19.00	18.03	18.78	2229000
2000-11-07	18.91	19.09	18.31	18.41	2561000
2000-11-08	18.50	19.13	18.50	19.09	2244800
2000-11-09	19.00	19.19	18.50	18.75	1121200
2000-11-10	18.53	19.25	18.53	19.16	1765200
2000-11-13	19.22	19.41	18.78	19.16	2005600
2000-11-14	19.22	19.91	19.03	19.75	1555200
2000-11-15	19.88	20.41	19.88	20.28	2704800
2000-11-16	20.38	21.34	20.38	21.25	5621400
2000-11-17	21.25	21.25	20.88	21.06	4056600
2000-11-20	21.06	21.47	21.00	21.09	2376000
2000-11-21	21.03	21.41	21.03	21.28	2426600
2000-11-22	21.25	21.41	21.00	21.31	2557000
2000-11-24	21.41	21.53	21.34	21.50	1131200
2000-11-27	21.50	21.69	21.19	21.56	2981200
2000-11-28	21.56	21.59	21.28	21.41	1649000
2000-11-29	21.41	21.47	20.31	20.66	4193400
2000-11-30	20.53	20.63	19.81	20.41	4098400
2000-12-01	20.00	21.13	20.00	21.00	2118800
2000-12-04	21.13	21.47	21.13	21.31	1825000
2000-12-05	21.19	21.72	21.03	21.59	2594200
2000-12-06	21.75	22.50	21.59	22.00	4665000
2000-12-07	22.50	22.78	21.72	21.84	4635000
2000-12-08	21.97	22.25	21.59	22.19	2856200
2000-12-11	22.47	22.94	22.44	22.84	3165600
2000-12-12	22.97	23.13	22.56	23.06	2665000
2000-12-13	23.09	23.41	22.91	23.06	2210600
2000-12-14	22.94	23.19	22.25	22.44	3489200
2000-12-15	22.38	22.72	22.16	22.19	3273600
2000-12-18	22.50	23.38	22.47	23.16	3522000
2000-12-19	23.25	23.72	23.06	23.44	4199000
2000-12-20	23.50	23.50	22.34	22.72	2911200
2000-12-21	22.41	23.56	22.41	23.44	4596800
2000-12-22	23.50	24.75	23.50	24.63	3344000
2000-12-26	24.72	26.16	24.72	25.84	4128600
2000-12-27	25.84	26.09	24.88	26.06	5237200
2000-12-28	25.81	26.44	25.56	26.19	2982400
2000-12-29	26.44	26.44	25.22	25.25	2741200
2001-01-02	25.44	25.91	24.56	25.00	3075600
2001-01-03	25.00	25.13	24.09	24.28	7544000
2001-01-04	24.16	24.69	23.00	23.88	7304800
2001-01-05	23.88	25.38	23.88	25.38	6158800
2001-01-08	25.38	26.34	25.31	26.16	6042200
2001-01-09	26.22	26.41	25.63	25.69	3694400
2001-01-10	25.41	25.91	25.41	25.50	2676400
2001-01-11	25.84	26.00	25.53	25.66	5899600
2001-01-12	25.69	25.69	25.31	25.63	3522600
2001-01-16	26.00	26.81	25.63	26.50	3926200
2001-01-17	26.13	26.13	24.59	24.63	7145200
2001-01-18	24.13	24.16	22.31	23.03	12125400
2001-01-19	23.03	23.16	22.03	22.34	11655400
2001-01-22	22.56	23.00	22.47	22.56	4656200
2001-01-23	22.78	23.00	22.25	22.66	4825600
2001-01-24	22.78	22.88	22.03	22.22	6561600
2001-01-25	22.34	22.75	22.31	22.66	6976800
2001-01-26	22.69	22.91	21.78	22.06	5219800
2001-01-29	21.75	21.83	20.88	21.06	4363400
2001-01-30	20.93	20.95	20.49	20.70	6646800
2001-01-31	20.85	21.65	20.65	21.15	6228200
2001-02-01	21.50	21.95	21.16	21.40	5006600
2001-02-02	21.40	22.39	21.33	22.05	4119800
2001-02-05	22.30	22.59	21.95	22.15	3393000
2001-02-06	22.15	23.00	21.80	22.58	2508400
2001-02-07	22.58	23.05	22.15	22.63	2507400
2001-02-08	22.64	22.85	22.35	22.41	2190600
2001-02-09	22.41	23.35	22.41	23.25	3580800
2001-02-12	23.48	23.50	22.95	23.43	4586000
2001-02-13	23.25	23.47	22.75	23.33	2391400
2001-02-14	23.25	24.05	23.09	23.18	2657400
2001-02-15	22.63	23.13	22.43	22.75	4126000
2001-02-16	23.09	23.85	23.09	23.48	3170200
2001-02-20	23.25	23.88	23.25	23.35	1764800
2001-02-21	23.35	23.58	22.75	22.85	4905800
2001-02-22	23.06	23.23	22.53	22.61	2966400
2001-02-23	22.73	23.00	22.10	22.28	1993600
2001-02-26	22.30	23.21	22.23	23.03	2282400
2001-02-27	23.03	23.45	22.63	22.78	2611800
2001-02-28	22.50	22.70	22.38	22.47	2571600
2001-03-01	22.43	22.78	22.43	22.59	1748000
2001-03-02	22.72	23.41	22.72	23.36	2135800
2001-03-05	23.50	24.00	23.50	23.86	2043600
2001-03-06	23.87	24.35	23.70	24.25	1864600
2001-03-07	24.98	25.50	24.85	24.98	6063800
2001-03-08	25.08	25.90	24.50	25.77	4542800
2001-03-09	25.50	26.00	25.15	25.51	3494800
2001-03-12	25.25	25.26	24.33	24.64	2964000
2001-03-13	24.25	24.26	23.70	23.75	2864000
2001-03-14	23.83	24.10	23.27	23.88	1990200
2001-03-15	23.90	24.13	23.27	23.37	1926200
2001-03-16	23.15	23.73	22.80	22.99	3927800
2001-03-19	23.00	23.63	23.00	23.35	2675800
2001-03-20	23.70	24.27	23.56	24.00	2990600
2001-03-21	23.98	24.03	22.95	23.06	3240800
2001-03-22	23.30	23.30	21.38	22.15	3608200
2001-03-23	22.40	22.84	22.28	22.51	2383000
2001-03-26	22.50	23.03	22.50	22.64	3292200
2001-03-27	22.63	22.83	22.13	22.33	2464400
2001-03-28	22.23	22.63	22.10	22.22	2950200
2001-03-29	21.95	21.95	21.47	21.85	2292000
2001-03-30	21.63	22.50	21.59	22.38	4431800
2001-04-02	22.63	22.63	21.19	21.40	3718400
2001-04-03	21.40	21.80	20.93	21.07	3230600
2001-04-04	21.15	21.82	21.15	21.48	4633000
2001-04-05	21.63	21.95	21.21	21.63	3801000
2001-04-06	21.65	21.65	21.13	21.55	3065200
2001-04-09	21.75	22.50	21.68	22.48	2333200
2001-04-10	23.00	23.69	22.84	23.43	3682800
2001-04-11	23.43	23.48	22.90	23.07	1653800
2001-04-12	23.07	23.50	23.00	23.09	2315800
2001-04-16	23.50	24.13	23.50	24.08	1753200
2001-04-17	24.13	24.72	23.61	24.62	1964000
2001-04-18	24.30	24.50	23.64	24.12	3175400
2001-04-19	24.11	24.11	23.03	23.43	3231600
2001-04-20	23.68	24.05	23.53	23.58	2762000
2001-04-23	23.88	24.22	23.86	24.02	2015200
2001-04-24	24.03	24.29	23.92	23.99	2253200
2001-04-25	24.18	24.55	23.70	24.48	2809000
2001-04-26	24.88	25.24	24.52	24.52	2273600
2001-04-27	24.53	24.55	23.91	24.34	2050600
2001-04-30	24.34	24.42	23.52	23.61	3017600
2001-05-01	23.58	23.58	23.00	23.37	3373400
2001-05-02	23.25	23.25	22.25	22.25	5180600
2001-05-03	22.26	22.35	21.71	21.82	3556000
2001-05-04	21.94	22.50	21.94	22.14	2737200
2001-05-07	22.58	22.80	22.38	22.53	2944800
2001-05-08	22.50	22.66	22.30	22.54	3135000
2001-05-09	22.60	23.25	22.60	23.10	2516400
2001-05-10	23.25	23.50	23.00	23.21	2138400
2001-05-11	23.21	23.21	22.71	22.98	1877800
2001-05-14	23.28	24.19	23.01	24.05	2825400
2001-05-15	24.05	24.73	24.05	24.50	2850200
2001-05-16	24.50	24.95	23.98	24.03	3483600
2001-05-17	23.65	24.08	23.60	24.00	5416200
2001-05-18	24.00	25.05	24.00	24.97	2731800
2001-05-21	25.95	25.98	25.26	25.34	4964200
2001-05-22	25.33	25.33	24.84	25.01	3980400
2001-05-23	24.76	24.98	24.26	24.29	2068000
2001-05-24	24.28	24.50	24.00	24.30	2146400
2001-05-25	24.30	24.38	23.90	23.94	1698200
2001-05-29	24.00	24.22	23.64	23.86	2386400
2001-05-30	23.85	24.05	23.31	23.97	2624200
2001-05-31	23.95	24.55	23.46	24.45	3431000
2001-06-01	24.25	24.55	23.96	24.13	1835800
2001-06-04	24.48	24.77	24.28	24.34	1503600
2001-06-05	24.13	24.50	24.04	24.40	2025600
2001-06-06	23.50	23.75	23.00	23.00	4632800
2001-06-07	23.00	23.01	22.63	22.74	2953000
2001-06-08	22.85	23.00	22.48	22.70	3037800
2001-06-11	23.00	23.26	22.85	23.18	3677000
2001-06-12	23.28	23.28	22.50	22.85	6672600
2001-06-13	22.80	23.15	22.01	22.16	3991200
2001-06-14	21.95	22.15	21.80	21.80	2811800
2001-06-15	21.50	21.75	21.18	21.22	8116400
2001-06-18	21.50	21.50	20.93	21.20	4424400
2001-06-19	21.20	21.30	20.71	21.00	2473000
2001-06-20	20.75	21.25	20.63	20.76	4108600
2001-06-21	20.90	20.95	19.76	19.77	6740600
2001-06-22	19.90	20.00	19.40	19.99	5843000
2001-06-25	20.10	20.23	19.63	19.87	4265800
2001-06-26	19.86	20.28	19.72	20.13	2607200
2001-06-27	20.25	20.25	19.31	19.37	4915400
2001-06-28	19.25	19.33	18.78	18.99	4682400
2001-06-29	19.10	20.03	19.00	19.88	6864600
2001-07-02	19.75	19.85	19.40	19.81	4918400
2001-07-03	20.00	20.02	19.80	19.83	2037000
2001-07-05	19.98	20.50	19.98	20.35	3848400
2001-07-06	20.40	20.59	20.03	20.52	2918000
2001-07-09	20.52	20.53	19.50	19.51	6334000
2001-07-10	19.70	19.78	19.37	19.46	4818400
2001-07-11	19.50	19.50	18.90	19.23	5101000
2001-07-12	19.25	19.43	18.77	19.13	4378400
2001-07-13	19.00	19.70	18.91	19.50	2834400
2001-07-16	19.50	19.73	18.66	18.74	2994000
2001-07-17	19.08	19.35	18.80	19.15	4184600
2001-07-18	19.06	19.34	18.35	19.01	5376600
2001-07-19	19.20	19.70	19.20	19.40	4551600
2001-07-20	19.55	19.87	19.53	19.74	3593000
2001-07-23	19.75	20.06	19.65	19.98	3430400
2001-07-24	19.88	19.91	19.29	19.57	2208600
2001-07-25	19.88	21.23	19.65	20.96	5789800
2001-07-26	20.97	21.37	20.97	21.20	3462000
2001-07-27	21.20	21.70	20.89	21.64	2124000
2001-07-30	21.68	22.00	21.43	21.51	1756400
2001-07-31	21.80	22.10	21.43	21.63	2287600
2001-08-01	21.68	22.02	20.82	20.91	3629800
2001-08-02	21.10	21.35	20.83	21.27	2393200
2001-08-03	20.80	21.20	20.45	20.82	2534400
2001-08-06	20.85	21.12	20.62	20.70	1583800
2001-08-07	20.78	21.07	20.76	20.84	1160600
2001-08-08	20.95	21.00	19.84	20.00	2737000
2001-08-09	20.00	20.20	19.83	20.05	2161800
2001-08-10	20.06	20.42	19.91	20.25	1447800
2001-08-13	20.25	20.69	20.18	20.40	1223600
2001-08-14	20.63	21.05	20.63	21.04	2719600
2001-08-15	21.04	21.88	20.80	21.79	4805800
2001-08-16	21.60	21.90	21.08	21.59	3050200
2001-08-17	21.40	21.60	21.21	21.25	1928600
2001-08-20	21.18	21.24	20.68	20.68	2810600
2001-08-21	20.93	21.08	20.75	20.76	1514400
2001-08-22	20.93	21.33	20.33	20.43	3875200
2001-08-23	20.49	20.50	20.03	20.17	2926400
2001-08-24	20.17	20.30	19.98	20.26	2567000
2001-08-27	20.26	20.43	20.05	20.23	2320400
2001-08-28	20.35	20.37	19.97	20.00	2591800
2001-08-29	20.05	20.32	19.55	19.65	3091800
2001-08-30	19.88	19.97	19.18	19.22	2761400
2001-08-31	19.25	19.25	18.75	19.00	2946600
2001-09-04	19.13	19.47	19.13	19.38	3383000
2001-09-05	19.03	19.30	19.00	19.10	2901200
2001-09-06	19.05	19.15	18.88	18.90	3495200
2001-09-07	18.98	19.15	18.80	18.99	2775200
2001-09-10	18.85	19.13	18.85	18.94	2652200
2001-09-17	18.77	19.00	18.00	18.50	3176600
2001-09-18	18.58	18.58	17.66	17.75	2764400
2001-09-19	17.70	17.70	16.58	17.15	4194000
2001-09-20	17.23	17.74	16.80	17.50	3449800
2001-09-21	17.25	17.95	17.01	17.57	3444400
2001-09-24	17.57	17.57	16.51	16.56	5106600
2001-09-25	16.56	16.73	15.85	16.04	4003000
2001-09-26	16.10	16.30	15.85	16.00	2995600
2001-09-27	16.00	17.07	15.85	16.65	2528600
2001-09-28	16.66	17.25	16.66	17.11	2893000
2001-10-01	17.11	17.11	16.51	16.75	2151400
2001-10-02	16.62	16.94	16.50	16.89	2686000
2001-10-03	16.80	17.00	16.46	16.98	2635600
2001-10-04	17.03	18.25	17.03	18.03	3031600
2001-10-05	18.05	18.35	17.47	18.19	1801200
2001-10-08	18.20	18.80	17.92	18.25	2145800
2001-10-09	17.25	17.75	17.25	17.70	6344400
2001-10-10	18.05	18.58	17.80	18.51	2855000
2001-10-11	18.70	18.78	18.10	18.65	2304800
2001-10-12	18.30	18.94	17.96	18.42	2991600
2001-10-15	18.42	18.42	17.73	17.88	2024800
2001-10-16	17.88	18.83	17.85	18.58	2238600
2001-10-17	18.63	18.95	17.68	17.68	4418600
2001-10-18	17.73	17.80	16.85	17.03	3505800
2001-10-19	17.00	17.68	16.65	17.49	2811400
2001-10-22	17.48	17.58	17.03	17.49	2390800
2001-10-23	17.50	17.73	17.23	17.36	4180600
2001-10-24	17.23	17.87	17.15	17.74	4129000
2001-10-25	17.70	18.50	17.61	18.45	3790200
2001-10-26	18.43	19.46	18.38	19.45	5698000
2001-10-29	19.45	19.88	19.14	19.38	4179200
2001-10-30	19.01	19.01	18.60	18.63	3231600
2001-10-31	18.75	19.12	18.19	18.63	4309600
2001-11-01	18.35	18.98	18.29	18.62	2253800
2001-11-02	18.62	18.62	18.05	18.31	1652800
2001-11-05	18.31	18.52	17.80	18.06	1925000
2001-11-06	17.78	18.24	17.56	18.16	2138000
2001-11-07	18.10	18.28	17.70	18.02	3273800
2001-11-08	18.10	18.24	17.73	17.99	3097400
2001-11-09	18.21	18.49	18.18	18.45	2158600
2001-11-12	18.00	18.30	17.75	18.23	2329600
2001-11-13	18.23	18.63	18.03	18.53	3276600
2001-11-14	18.33	18.53	17.55	17.60	3097400
2001-11-15	17.45	17.46	16.45	16.65	6309200
2001-11-16	17.00	17.00	16.38	16.89	3720800
2001-11-19	16.95	17.15	16.65	17.15	3492000
2001-11-20	17.35	18.00	17.35	17.92	2996400
2001-11-21	17.70	17.95	17.40	17.58	2205200
2001-11-23	17.55	18.19	17.35	18.10	931600
2001-11-26	17.60	17.90	17.53	17.83	2852400
2001-11-27	17.75	18.23	17.38	17.90	2499800
2001-11-28	17.65	17.80	17.16	17.26	3864800
2001-11-29	17.43	17.70	17.25	17.68	2646000
2001-11-30	17.58	17.68	17.49	17.57	2017600
2001-12-03	17.57	18.13	17.36	17.94	2510000
2001-12-04	17.95	18.27	17.76	18.25	2070600
2001-12-05	18.48	18.71	18.39	18.48	2677600
2001-12-06	18.48	18.53	18.21	18.33	1881400
2001-12-07	18.00	18.55	18.00	18.53	1866200
2001-12-10	18.38	18.54	18.15	18.35	2031800
2001-12-11	18.20	18.38	17.90	18.01	2222000
2001-12-12	17.90	17.91	17.51	17.62	1805000
2001-12-13	17.50	17.67	17.30	17.47	1925400
2001-12-14	17.50	17.79	17.40	17.75	1377000
2001-12-17	17.51	17.70	17.35	17.39	1566200
2001-12-18	17.40	17.87	17.40	17.87	2161400
2001-12-19	17.88	18.44	17.85	18.40	2171000
2001-12-20	18.40	18.59	18.23	18.37	2030400
2001-12-21	18.40	18.72	18.28	18.36	2922200
2001-12-24	18.38	18.63	18.38	18.50	756200
2001-12-26	18.65	18.88	18.55	18.63	2237600
2001-12-27	18.68	18.80	18.45	18.66	1674600
2001-12-28	18.73	19.04	18.68	18.94	1442400
2001-12-31	18.93	19.07	18.77	18.77	1557600
2002-01-02	18.52	18.54	17.80	18.42	2841200
2002-01-03	18.11	18.40	17.85	17.91	2353200
2002-01-04	18.02	18.18	17.76	18.04	1609000
2002-01-07	18.01	18.25	17.86	18.10	1620800
2002-01-08	17.98	18.09	17.75	17.87	1316600
2002-01-09	17.68	17.95	17.50	17.70	1712000
2002-01-10	17.55	17.70	17.33	17.36	1451400
2002-01-11	17.23	17.25	16.64	16.76	2899600
2002-01-14	16.50	16.88	16.48	16.60	3166200
2002-01-15	16.63	17.04	16.63	16.89	3532000
2002-01-16	16.89	16.89	16.54	16.75	1798000
2002-01-17	16.85	16.93	16.63	16.67	1720800
2002-01-18	16.60	16.78	16.35	16.39	1946000
2002-01-22	16.50	16.65	16.38	16.39	1665200
2002-01-23	16.75	16.90	16.60	16.87	2426200
2002-01-24	17.13	17.31	16.95	17.31	2536400
2002-01-25	17.25	17.55	17.11	17.43	1733000
2002-01-28	17.65	17.66	16.90	16.95	2642600
2002-01-29	16.95	16.95	16.53	16.79	2124800
2002-01-30	16.29	16.75	16.15	16.68	4633800
2002-01-31	16.93	17.44	16.85	17.12	2067200
2002-02-01	17.15	17.63	17.13	17.63	3490600
2002-02-04	17.58	17.60	16.85	16.93	1664800
2002-02-05	16.80	17.38	16.79	17.10	1493200
2002-02-06	17.10	17.49	17.00	17.12	1529000
2002-02-07	17.12	17.23	16.78	16.98	1184200
2002-02-08	17.02	17.50	16.85	17.17	903200
2002-02-11	17.17	17.67	16.98	17.55	1347000
2002-02-12	17.43	17.57	17.18	17.27	1419800
2002-02-13	17.27	17.42	17.03	17.39	1317000
2002-02-14	17.51	17.74	17.28	17.58	1579200
2002-02-15	17.56	17.80	17.33	17.54	1566400
2002-02-19	17.40	17.64	17.23	17.51	1487000
2002-02-20	17.45	17.57	17.28	17.43	1289200
2002-02-21	17.50	18.15	17.48	17.85	2486000
2002-02-22	17.83	18.70	17.78	18.53	4200400
2002-02-25	18.53	19.21	18.45	19.14	2709800
2002-02-26	19.13	19.14	18.79	19.03	1860600
2002-02-27	19.08	19.30	18.69	18.86	1631600
2002-02-28	18.79	19.00	18.70	18.79	1507800
2002-03-01	18.67	19.03	18.41	19.03	2806600
2002-03-04	18.98	19.25	18.80	19.19	1781200
2002-03-05	19.07	19.30	18.80	19.30	1530600
2002-03-06	19.20	19.69	18.93	19.67	2644800
2002-03-07	19.88	20.61	19.75	20.15	3571600
2002-03-08	20.15	20.35	20.01	20.14	2974400
2002-03-11	20.16	20.50	20.15	20.28	3132600
2002-03-12	20.03	20.40	20.03	20.37	1560200
2002-03-13	20.40	20.80	20.31	20.58	2381400
2002-03-14	20.46	20.54	20.20	20.54	1696200
2002-03-15	20.53	20.75	20.30	20.40	2595800
2002-03-18	20.40	20.48	20.08	20.40	3672800
2002-03-19	20.37	20.57	20.28	20.51	1967000
2002-03-20	20.30	20.73	20.05	20.37	1538000
2002-03-21	20.25	20.67	20.17	20.59	1203600
2002-03-22	20.58	20.58	19.55	19.71	3439600
2002-03-25	19.59	20.01	19.54	19.90	2551200
2002-03-26	19.88	19.98	19.25	19.73	2220200
2002-03-27	19.78	20.38	19.78	20.24	1672400
2002-03-28	20.25	20.32	19.96	20.05	1605400
2002-04-01	20.17	20.57	20.13	20.51	2204200
2002-04-02	20.83	21.00	20.70	20.84	2442400
2002-04-03	20.85	20.85	20.20	20.24	2733400
2002-04-04	20.45	20.50	19.20	19.50	4182600
2002-04-05	19.63	19.78	19.25	19.30	3508600
2002-04-08	19.98	20.08	19.63	19.99	3172000
2002-04-09	19.93	19.93	19.37	19.61	1973400
2002-04-10	19.58	20.29	19.57	20.29	3047400
2002-04-11	20.23	20.80	20.07	20.55	3455200
2002-04-12	20.50	20.51	19.45	19.58	4159800
2002-04-15	20.13	20.31	19.99	20.00	3422600
2002-04-16	20.35	20.37	20.08	20.35	2253800
2002-04-17	20.88	21.02	20.65	20.95	1915800
2002-04-18	21.15	21.37	20.94	21.14	2502800
2002-04-19	21.14	21.80	20.93	21.65	2712200
2002-04-22	21.53	21.98	21.53	21.68	3194800
2002-04-23	21.65	22.48	21.46	22.16	3590400
2002-04-24	21.80	22.25	21.73	21.87	3206000
2002-04-25	21.95	22.30	21.73	22.13	2119400
2002-04-26	21.75	22.15	21.70	22.11	1712800
2002-04-29	21.98	22.30	21.76	22.16	1436200
2002-04-30	22.03	22.35	22.00	22.22	2150000
2002-05-01	21.95	22.37	21.93	22.25	2357800
2002-05-02	22.08	22.44	22.01	22.42	2420800
2002-05-03	22.50	22.67	22.25	22.47	2713000
2002-05-06	22.20	22.21	21.49	21.50	3335200
2002-05-07	21.50	21.61	21.36	21.41	2813800
2002-05-08	21.75	22.00	21.70	21.98	1858200
2002-05-09	21.63	21.98	21.49	21.59	1882800
2002-05-10	21.55	21.76	21.55	21.63	2062800
2002-05-13	21.55	22.05	21.32	22.02	1777400
2002-05-14	22.13	22.33	22.05	22.09	1998400
2002-05-15	21.85	21.90	21.46	21.51	2610800
2002-05-16	21.45	21.98	21.41	21.78	1779000
2002-05-17	21.40	21.56	21.13	21.48	1782000
2002-05-20	21.23	21.62	21.08	21.41	997400
2002-05-21	21.41	21.69	21.28	21.40	1145800
2002-05-22	21.29	21.65	21.22	21.62	1237000
2002-05-23	21.65	21.75	21.30	21.62	1233400
2002-05-24	21.58	21.60	21.26	21.42	877000
2002-05-28	21.35	21.50	21.17	21.25	1039800
2002-05-29	21.00	21.16	20.68	21.11	1445400
2002-05-30	20.65	21.01	20.00	20.14	3834600
2002-05-31	20.05	20.55	20.05	20.30	4489600
2002-06-03	20.23	20.23	19.91	19.93	1664600
2002-06-04	19.99	20.12	19.74	20.00	1725200
2002-06-05	19.83	19.83	19.37	19.55	2993600
2002-06-06	19.65	19.83	19.01	19.20	3602200
2002-06-07	19.03	19.45	18.97	19.32	2711800
2002-06-10	19.30	19.30	18.75	18.81	2476000
2002-06-11	18.84	18.98	18.51	18.58	2201600
2002-06-12	18.65	18.88	18.63	18.82	1832000
2002-06-13	18.79	19.25	18.53	18.86	2172000
2002-06-14	18.53	19.15	18.45	18.97	1894000
2002-06-17	19.18	19.68	19.16	19.58	1496800
2002-06-18	19.58	19.84	19.46	19.46	1699800
2002-06-19	19.46	19.77	19.20	19.57	1903400
2002-06-20	19.78	19.95	19.44	19.53	3011400
2002-06-21	19.40	19.77	19.08	19.35	2173400
2002-06-24	19.60	19.82	19.31	19.73	2222200
2002-06-25	19.86	20.04	19.55	19.55	1538000
2002-06-26	19.54	19.67	19.28	19.63	2200400
2002-06-27	19.63	19.63	19.20	19.41	2267800
2002-06-28	19.43	19.73	19.00	19.00	2759000
2002-07-01	19.15	19.29	19.01	19.02	2278600
2002-07-02	19.13	19.21	18.59	18.71	1866800
2002-07-03	18.75	19.05	18.52	18.97	1965200
2002-07-05	18.88	19.37	18.88	19.31	788600
2002-07-08	19.26	19.39	18.91	19.04	1675000
2002-07-09	19.00	19.28	18.65	18.65	1684000
2002-07-10	18.78	18.83	17.85	17.88	2916800
2002-07-11	17.88	18.00	17.63	17.88	2603000
2002-07-12	18.30	18.39	17.77	17.98	2378600
2002-07-15	18.01	18.01	17.33	18.01	2579800
2002-07-16	17.70	17.99	17.40	17.69	3201200
2002-07-17	18.25	18.52	17.75	18.07	3130000
2002-07-18	18.07	18.27	17.77	17.84	2580200
2002-07-19	17.70	17.80	17.14	17.16	2980800
2002-07-22	17.13	17.28	16.21	16.46	4467800
2002-07-23	16.60	16.74	16.36	16.53	3842400
2002-07-24	16.25	17.35	16.00	17.28	4951800
2002-07-25	17.23	17.53	16.86	17.35	3864000
2002-07-26	17.25	17.58	17.04	17.46	2124600
2002-07-29	17.46	18.24	17.46	18.22	2112800
2002-07-30	18.22	18.50	17.90	18.20	1853000
2002-07-31	18.20	18.40	17.95	18.28	2193400
2002-08-01	18.45	18.75	17.50	17.51	1905800
2002-08-02	17.50	18.03	17.18	17.53	3016000
2002-08-05	17.53	17.80	16.68	16.78	2416000
2002-08-06	16.95	17.86	16.95	17.54	2310000
2002-08-07	17.55	17.80	17.35	17.72	1552000
2002-08-08	17.50	18.11	17.48	18.08	2204600
2002-08-09	17.98	18.49	17.68	18.30	2801800
2002-08-12	17.93	18.53	17.93	18.39	1670000
2002-08-13	18.35	18.54	18.12	18.12	1945600
2002-08-14	18.35	18.53	17.98	18.50	1611600
2002-08-15	18.60	19.49	18.60	19.21	3279400
2002-08-16	19.21	19.35	19.01	19.28	1709800
2002-08-19	19.18	19.43	18.92	19.19	3374800
2002-08-20	18.93	19.05	18.56	18.64	1886200
2002-08-21	18.73	18.88	18.45	18.85	1878400
2002-08-22	18.93	19.31	18.85	19.13	1778400
2002-08-23	19.13	19.48	19.04	19.38	1985400
2002-08-26	19.38	19.50	19.10	19.42	2023200
2002-08-27	19.45	19.78	19.44	19.54	1645800
2002-08-28	19.45	19.46	19.00	19.11	1564400
2002-08-29	19.05	19.13	18.70	18.89	1315600
2002-08-30	18.78	19.52	18.78	19.24	1381800
2002-09-03	19.00	19.02	18.45	18.47	3742000
2002-09-04	18.41	18.65	17.73	18.24	3299200
2002-09-05	18.03	18.44	18.03	18.29	2026000
2002-09-06	18.63	18.80	18.42	18.56	1885200
2002-09-09	18.45	18.66	18.28	18.48	1649200
2002-09-10	18.60	19.19	18.51	19.16	2466600
2002-09-11	19.38	19.53	19.20	19.25	1572000
2002-09-12	19.20	19.21	18.63	18.77	1932800
2002-09-13	18.73	19.14	18.72	18.90	1647600
2002-09-16	18.90	19.25	18.68	19.00	1817800
2002-09-17	18.85	18.85	18.50	18.64	1963200
2002-09-18	18.64	19.13	18.64	18.92	1837800
2002-09-19	18.53	18.95	18.34	18.42	2354400
2002-09-20	18.43	18.61	18.20	18.34	2197200
2002-09-23	18.48	18.93	18.32	18.76	2396600
2002-09-24	18.76	18.85	18.37	18.72	2704800
2002-09-25	19.00	19.20	18.61	18.89	2487400
2002-09-26	18.90	19.50	18.85	19.38	2086800
2002-09-27	19.38	19.83	19.25	19.28	2274000
2002-09-30	19.15	19.37	18.83	19.18	2078800
2002-10-01	19.19	19.51	18.99	19.50	2352200
2002-10-02	19.50	20.25	19.33	19.60	3984200
2002-10-03	19.52	19.58	18.88	19.12	3675600
2002-10-04	19.45	19.48	18.53	18.86	3492200
2002-10-07	18.93	19.23	18.53	18.60	1881400
2002-10-08	18.60	18.67	18.05	18.42	2000000
2002-10-09	18.18	18.35	17.58	17.66	3284000
2002-10-10	17.53	18.14	17.38	18.09	2691800
2002-10-11	18.09	18.55	18.09	18.41	3071600
2002-10-14	18.42	19.35	18.35	19.17	3744600
2002-10-15	19.63	19.78	19.41	19.46	2898000
2002-10-16	19.46	19.60	19.03	19.16	2503800
2002-10-17	19.66	20.28	19.47	20.28	3243600
2002-10-18	20.01	20.35	19.88	20.13	2289400
2002-10-21	20.03	20.65	19.97	20.48	2275600
2002-10-22	20.23	20.23	19.42	19.78	2808000
2002-10-23	19.78	20.62	19.75	20.53	3003000
2002-10-24	20.56	20.77	20.31	20.50	3077400
2002-10-25	20.50	20.50	20.02	20.13	3342200
2002-10-28	20.30	20.74	19.90	20.36	2283200
2002-10-29	20.30	20.30	19.57	19.68	2936600
2002-10-30	19.87	20.63	19.87	20.50	2775800
2002-10-31	20.78	21.01	20.46	20.60	4282800
2002-11-01	20.60	21.04	20.60	21.01	2110800
2002-11-04	21.08	21.27	20.90	21.01	4229600
2002-11-05	21.10	21.22	20.58	20.79	2094800
2002-11-06	21.05	21.05	20.47	20.79	2540200
2002-11-07	20.78	20.85	20.47	20.64	1803600
2002-11-08	20.01	20.42	20.01	20.36	2988000
2002-11-11	20.36	20.55	19.91	19.98	1663800
2002-11-12	20.03	20.10	19.77	19.85	1659600
2002-11-13	19.85	20.05	19.03	19.20	2398800
2002-11-14	19.40	19.75	19.35	19.69	3061800
2002-11-15	19.70	19.97	19.61	19.88	1506000
2002-11-18	20.15	20.16	19.86	20.16	1635400
2002-11-19	19.98	20.40	19.91	20.00	1781800
2002-11-20	20.12	20.85	20.00	20.79	2628600
2002-11-21	20.89	20.99	20.68	20.99	2247400
2002-11-22	20.84	20.84	20.43	20.50	3719200
2002-11-25	20.40	20.56	20.22	20.39	1826600
2002-11-26	20.39	20.39	20.00	20.21	2598600
2002-11-27	20.60	20.95	20.23	20.86	1870600
2002-11-29	21.03	21.21	20.95	21.06	1004200
2002-12-02	21.06	21.16	20.63	20.98	2665800
2002-12-03	20.98	21.32	20.75	20.90	2989000
2002-12-04	20.91	20.94	20.37	20.43	3467600
2002-12-05	20.55	20.57	20.24	20.40	2307000
2002-12-06	20.40	20.76	20.30	20.73	1958800
2002-12-09	20.90	21.08	20.58	20.60	2217800
2002-12-10	20.64	21.16	20.59	21.09	2340400
2002-12-11	21.10	21.25	20.83	20.97	1909000
2002-12-12	21.32	21.62	21.09	21.50	5667400
2002-12-13	21.50	21.59	21.18	21.25	3192400
2002-12-16	21.58	21.84	21.47	21.75	3501000
2002-12-17	21.73	21.75	21.33	21.44	2187400
2002-12-18	21.45	21.48	20.98	21.12	2414200
2002-12-19	21.15	21.30	20.98	21.06	1972400
2002-12-20	21.23	21.52	21.20	21.34	3253600
2002-12-23	21.34	21.75	21.31	21.69	2188200
2002-12-24	21.69	21.75	21.62	21.71	1678400
2002-12-26	21.68	21.75	21.29	21.39	1382600
2002-12-27	21.17	21.43	20.91	21.01	1914200
2002-12-30	21.03	21.35	21.03	21.22	2471600
2002-12-31	21.23	21.38	21.01	21.33	2668200
2003-01-02	21.58	21.75	21.46	21.75	1776200
2003-01-03	21.75	21.77	21.58	21.71	1294400
2003-01-06	21.55	21.76	21.53	21.59	2173800
2003-01-07	21.38	21.40	20.63	20.68	3221400
2003-01-08	20.68	20.68	20.38	20.63	2807800
2003-01-09	20.90	20.93	20.68	20.93	1935600
2003-01-10	20.80	20.84	20.57	20.66	1751600
2003-01-13	20.69	20.75	20.48	20.67	2306600
2003-01-14	20.80	20.97	20.70	20.86	3184600
2003-01-15	20.96	21.29	20.83	21.29	2660400
2003-01-16	21.43	21.59	21.32	21.41	2052800
2003-01-17	21.42	21.53	21.20	21.24	1758200
2003-01-21	21.14	21.18	20.79	20.79	1505600
2003-01-22	20.70	21.47	20.55	21.36	3770800
2003-01-23	21.58	21.69	21.39	21.67	4873400
2003-01-24	21.67	21.75	21.45	21.67	3726000
2003-01-27	21.25	21.50	20.87	21.09	5030600
2003-01-28	21.09	21.48	21.08	21.35	3126000
2003-01-29	21.35	21.93	21.19	21.76	4543800
2003-01-30	21.88	22.17	21.82	21.83	4727600
2003-01-31	21.65	22.07	21.59	22.05	3362200
2003-02-03	22.06	22.10	21.75	21.88	3121600
2003-02-04	21.87	22.55	21.66	22.39	4285000
2003-02-05	22.40	22.48	22.15	22.15	3476000
2003-02-06	22.15	22.50	21.98	22.48	3701600
2003-02-07	22.50	22.65	22.26	22.40	2872600
2003-02-10	22.48	22.64	22.36	22.51	3201000
2003-02-11	22.64	22.76	22.33	22.47	3200400
2003-02-12	22.49	22.49	21.83	21.90	3210000
2003-02-13	21.93	21.98	21.55	21.68	4427400
2003-02-14	21.69	21.80	21.47	21.79	2952200
2003-02-18	21.99	22.36	21.92	22.33	2708600
2003-02-19	22.33	22.44	22.03	22.22	1713400
2003-02-20	22.45	22.55	22.33	22.40	3676200
2003-02-21	22.40	23.06	22.40	23.00	8941200
2003-02-24	23.19	23.78	23.15	23.54	10555400
2003-02-25	23.63	23.88	23.17	23.38	9042600
2003-02-26	23.38	23.49	23.19	23.29	5438000
2003-02-27	23.40	23.46	22.88	23.10	4102200
2003-02-28	23.30	23.44	22.99	23.18	3607800
2003-03-03	23.15	23.39	23.06	23.20	3106000
2003-03-04	23.25	23.36	23.17	23.25	3453000
2003-03-05	23.14	23.35	23.10	23.28	2744200
2003-03-06	23.28	23.58	23.28	23.56	4997800
2003-03-07	23.55	23.65	23.37	23.57	4216800
2003-03-10	23.58	23.72	23.54	23.63	5110400
2003-03-11	23.58	23.71	23.50	23.62	6808800
2003-03-12	23.62	23.62	23.18	23.26	9355200
2003-03-13	23.30	23.38	22.49	22.51	6828200
2003-03-14	22.51	22.56	21.99	22.25	5159200
2003-03-17	22.36	22.42	22.05	22.34	4280400
2003-03-18	22.34	22.91	22.01	22.90	4693400
2003-03-19	22.90	22.97	22.55	22.77	3626000
2003-03-20	22.77	23.17	22.50	23.10	3849400
2003-03-21	23.39	23.39	22.56	22.67	3396400
2003-03-24	22.61	22.99	22.37	22.49	2283600
2003-03-25	22.59	22.93	22.57	22.73	3682200
2003-03-26	22.60	22.85	22.58	22.78	2172000
2003-03-27	22.78	23.58	22.73	23.55	4237200
2003-03-28	23.63	24.04	23.60	23.88	5236800
2003-03-31	23.88	24.00	23.74	23.86	4559800
2003-04-01	23.93	24.18	23.86	24.10	3248200
2003-04-02	24.10	24.13	23.78	24.01	3867400
2003-04-03	23.98	23.98	23.67	23.76	3991800
2003-04-04	23.70	23.88	23.68	23.85	2548000
2003-04-07	23.85	23.95	23.68	23.72	3653400
2003-04-08	23.65	23.70	23.31	23.46	3276800
2003-04-09	23.55	23.73	23.41	23.46	2967400
2003-04-10	23.58	23.84	23.48	23.82	2845400
2003-04-11	23.82	23.88	23.33	23.58	2099200
2003-04-14	23.68	23.75	23.43	23.68	1443800
2003-04-15	23.63	23.66	23.49	23.55	2506200
2003-04-16	23.68	23.75	23.33	23.36	2374600
2003-04-17	23.39	23.85	23.35	23.81	1974600
2003-04-21	23.85	23.94	23.68	23.90	2055000
2003-04-22	23.88	24.15	23.75	24.09	1603400
2003-04-23	24.10	24.14	23.91	24.11	3080400
2003-04-24	24.23	24.48	24.16	24.26	2904000
2003-04-25	24.03	24.11	23.67	23.88	1708200
2003-04-28	23.88	23.98	23.61	23.70	2518800
2003-04-29	23.55	23.55	22.92	22.93	3553200
2003-04-30	22.98	23.26	22.98	23.16	4676400
2003-05-01	23.18	23.52	23.11	23.50	2818600
2003-05-02	23.60	24.01	23.49	23.95	3031000
2003-05-05	23.95	24.09	23.90	24.00	3214400
2003-05-06	24.03	24.12	23.79	23.80	2466600
2003-05-07	23.80	24.25	23.66	24.13	1822200
2003-05-08	24.13	24.27	23.87	24.21	2035800
2003-05-09	24.25	24.83	24.22	24.83	4319800
2003-05-12	24.78	25.13	24.76	24.99	3811600
2003-05-13	24.86	25.50	24.80	25.26	2918200
2003-05-14	25.20	25.38	25.11	25.28	3791200
2003-05-15	25.37	25.53	25.31	25.53	2369400
2003-05-16	25.47	25.49	25.16	25.47	2343400
2003-05-19	25.40	25.54	25.10	25.12	2593800
2003-05-20	25.12	25.27	24.70	24.90	1923800
2003-05-21	24.95	25.65	24.75	25.57	4876400
2003-05-22	25.62	25.79	25.49	25.71	2535000
2003-05-23	25.60	25.97	25.55	25.93	1699600
2003-05-27	25.88	26.25	25.80	26.16	2387400
2003-05-28	26.14	26.14	25.73	25.78	3500600
2003-05-29	25.72	25.72	25.36	25.62	3740200
2003-05-30	25.62	26.73	25.39	26.65	5428800
2003-06-02	26.70	26.94	26.52	26.65	4395800
2003-06-03	26.65	26.98	26.26	26.95	3601400
2003-06-04	26.97	27.50	26.72	27.24	3842600
2003-06-05	27.24	27.29	26.76	27.18	2861400
2003-06-06	27.18	27.62	26.93	27.12	3926800
2003-06-09	27.00	27.18	26.92	27.00	2284200
2003-06-10	27.00	27.15	26.69	26.82	4017400
2003-06-11	26.85	27.75	26.63	27.75	4595600
2003-06-12	27.75	27.84	26.78	26.90	3898400
2003-06-13	26.91	26.91	26.16	26.59	4321800
2003-06-16	26.59	26.59	25.98	26.13	4061200
2003-06-17	26.13	26.70	25.82	25.89	2571000
2003-06-18	25.67	26.00	25.67	26.00	4009800
2003-06-19	26.00	26.80	25.85	26.69	4405400
2003-06-20	26.69	26.82	26.03	26.25	4960200
2003-06-23	26.33	26.63	26.00	26.63	3017400
2003-06-24	26.63	26.97	26.53	26.97	3084600
2003-06-25	27.15	27.63	26.82	27.50	4167200
2003-06-26	27.50	27.98	26.69	26.80	5656400
2003-06-27	26.80	27.04	26.55	26.93	3185000
2003-06-30	27.04	27.20	26.92	27.04	3184400
2003-07-01	27.04	27.04	26.27	26.83	3455400
2003-07-02	26.83	26.83	26.27	26.43	4919600
2003-07-03	26.43	26.55	26.20	26.40	2500400
2003-07-07	26.38	26.38	25.13	25.53	7789800
2003-07-08	25.53	25.89	24.97	25.89	4708600
2003-07-09	25.89	26.19	25.75	26.00	3631600
2003-07-10	25.95	25.95	25.18	25.60	3991400
2003-07-11	25.57	25.76	25.39	25.75	3446600
2003-07-14	25.83	25.83	25.12	25.16	3959200
2003-07-15	25.40	25.53	24.81	25.03	3618800
2003-07-16	24.93	24.97	24.39	24.42	5111800
2003-07-17	24.25	24.97	24.14	24.85	4580400
2003-07-18	24.90	25.43	24.78	25.35	3232400
2003-07-21	25.80	26.03	25.35	25.40	3234400
2003-07-22	25.38	25.48	24.78	25.28	2581800
2003-07-23	25.31	25.44	24.94	25.15	3091800
2003-07-24	25.40	25.51	24.48	24.48	3750000
2003-07-25	24.48	24.49	23.85	24.22	5863600
2003-07-28	23.80	24.01	23.75	23.94	4513800
2003-07-29	23.88	24.00	23.34	23.41	3646200
2003-07-30	23.41	23.50	22.98	23.09	6392600
2003-07-31	23.05	23.67	22.91	23.09	5725200
2003-08-01	23.14	23.46	22.97	23.37	4075400
2003-08-04	23.37	23.38	22.86	22.95	3946600
2003-08-05	22.85	23.35	22.83	22.99	3895800
2003-08-06	23.18	23.88	23.05	23.72	4811000
2003-08-07	23.75	24.75	23.74	24.52	5049400
2003-08-08	24.53	24.58	23.93	24.20	3679600
2003-08-11	24.45	24.82	24.28	24.42	2836000
2003-08-12	24.65	24.74	24.26	24.50	2272000
2003-08-13	24.73	24.73	24.39	24.52	3044600
2003-08-14	24.63	24.64	23.89	24.14	4347600
2003-08-15	24.25	24.29	23.98	24.24	1142000
2003-08-18	24.43	24.68	24.22	24.56	2613000
2003-08-19	25.05	25.05	24.12	24.51	1990800
2003-08-20	24.47	24.85	24.45	24.65	1457600
2003-08-21	24.71	24.88	24.61	24.70	2490400
2003-08-22	24.75	24.88	24.44	24.49	1599400
2003-08-25	24.40	24.55	24.21	24.34	1824000
2003-08-26	24.27	24.32	23.78	23.99	2514800
2003-08-27	23.93	24.26	23.93	24.09	2865800
2003-08-28	23.63	24.40	23.61	24.26	4043000
2003-08-29	24.26	24.26	24.01	24.21	2079600
2003-09-02	24.21	24.21	24.01	24.14	2341600
2003-09-03	24.13	24.37	24.05	24.35	1797400
2003-09-04	24.22	24.57	24.19	24.20	3488600
2003-09-05	24.20	24.35	24.05	24.06	1838000
2003-09-08	24.10	24.43	24.10	24.33	1800400
2003-09-09	24.23	24.35	24.10	24.16	2165000
2003-09-10	24.16	24.38	24.04	24.04	2324200
2003-09-11	24.06	24.28	23.65	23.75	2172400
2003-09-12	23.75	23.75	23.51	23.64	2085600
2003-09-15	23.68	23.68	23.29	23.29	2706600
2003-09-16	23.08	23.25	23.08	23.12	4511200
2003-09-17	23.03	23.19	22.52	22.59	4574000
2003-09-18	23.10	23.16	22.68	23.01	7126000
2003-09-19	23.00	23.66	22.89	23.66	4339800
2003-09-22	23.55	23.67	23.40	23.61	2086200
2003-09-23	23.58	23.70	23.36	23.64	2520400
2003-09-24	23.90	24.36	23.88	24.24	4297000
2003-09-25	24.24	24.29	23.95	24.01	2854200
2003-09-26	23.88	23.88	23.43	23.63	3022000
2003-09-29	23.76	23.83	23.53	23.75	2135200
2003-09-30	23.75	24.53	23.22	24.10	3497600
2003-10-01	24.20	24.35	23.90	24.34	1825200
2003-10-02	24.34	24.84	24.28	24.83	3027600
2003-10-03	24.83	25.03	24.40	24.90	3123200
2003-10-06	24.95	25.04	24.68	24.83	1631200
2003-10-07	24.83	25.24	24.59	25.19	2146800
2003-10-08	25.33	25.60	24.89	24.99	2157000
2003-10-09	24.99	24.99	24.41	24.50	4292200
2003-10-10	24.55	25.02	24.54	25.00	1806400
2003-10-13	25.13	25.19	24.84	25.11	1277400
2003-10-14	24.40	24.80	24.31	24.73	3639800
2003-10-15	24.50	24.63	23.82	23.91	3413200
2003-10-16	24.00	24.38	23.91	24.32	2348400
2003-10-17	24.45	24.45	24.03	24.20	1914400
2003-10-20	24.18	24.20	23.83	23.95	2890800
2003-10-21	23.95	24.20	23.81	23.88	2933600
2003-10-22	24.25	24.80	24.13	24.50	4456800
2003-10-23	24.40	24.47	24.04	24.38	3266800
2003-10-24	24.33	24.33	23.94	24.00	3033800
2003-10-27	24.06	24.06	23.70	23.77	2382000
2003-10-28	23.77	23.94	23.63	23.78	2436400
2003-10-29	23.80	24.05	23.63	23.85	2350600
2003-10-30	23.95	23.98	23.48	23.73	2544800
2003-10-31	23.85	24.39	23.77	24.32	2525600
2003-11-03	24.40	24.50	24.10	24.22	2918200
2003-11-04	24.22	24.22	23.65	23.82	2552000
2003-11-05	23.74	23.91	23.65	23.80	2480400
2003-11-06	23.98	24.16	23.80	23.99	2208800
2003-11-07	23.99	24.13	23.88	24.06	1866600
2003-11-10	23.98	24.20	23.83	23.95	1199400
2003-11-11	23.88	24.05	23.80	24.03	1140600
2003-11-12	23.98	24.35	23.98	24.28	1654600
2003-11-13	24.43	24.81	24.30	24.75	2400400
2003-11-14	24.70	25.34	24.68	25.03	3234000
2003-11-17	25.03	25.03	24.63	24.81	1666800
2003-11-18	24.85	24.93	24.58	24.83	2131000
2003-11-19	24.85	25.03	24.84	24.90	2618800
2003-11-20	24.90	25.40	24.83	24.96	3395200
2003-11-21	25.00	25.00	24.87	24.92	2086600
2003-11-24	24.93	25.05	24.90	25.05	1720000
2003-11-25	25.08	25.28	25.04	25.11	1929800
2003-11-26	25.08	25.42	25.05	25.28	1276000
2003-11-28	25.23	25.33	25.05	25.10	897000
2003-12-01	25.11	25.55	24.93	25.51	2040800
2003-12-02	26.00	26.00	25.70	25.87	3024400
2003-12-03	25.87	25.87	25.48	25.55	2706200
2003-12-04	25.53	26.98	25.42	26.72	5222200
2003-12-05	26.72	27.19	26.61	27.05	4642600
2003-12-08	26.93	27.08	26.65	27.05	4078800
2003-12-09	27.13	27.25	26.88	26.90	2338600
2003-12-10	26.89	27.11	26.79	26.97	2069600
2003-12-11	27.02	27.12	26.70	26.99	2050200
2003-12-12	27.18	27.23	27.02	27.11	2152200
2003-12-15	27.11	27.11	26.65	26.66	3380600
2003-12-16	26.75	27.27	26.75	27.18	2235600
2003-12-17	27.13	27.42	26.96	27.42	2490400
2003-12-18	27.50	28.26	27.39	28.16	4687600
2003-12-19	28.08	28.12	27.62	27.95	3905400
2003-12-22	27.95	28.07	27.70	27.85	2501400
2003-12-23	27.84	27.84	27.25	27.51	1927800
2003-12-24	27.52	28.35	27.52	28.01	1643800
2003-12-26	28.10	28.13	27.78	28.05	511000
2003-12-29	28.00	28.49	27.78	28.45	1916800
2003-12-30	28.45	28.73	28.31	28.34	1691400
2003-12-31	28.38	28.54	27.66	27.69	3151000
2004-01-02	27.83	27.93	27.45	27.68	2067600
2004-01-05	27.70	28.26	27.70	28.17	3389000
2004-01-06	28.40	28.40	28.08	28.28	3763400
2004-01-07	28.18	28.18	27.79	28.09	3541800
2004-01-08	28.17	28.28	27.92	28.25	2758200
2004-01-09	28.25	29.06	28.24	28.93	4411600
2004-01-12	28.92	28.92	28.48	28.57	3270600
2004-01-13	28.68	29.05	28.41	28.48	2689400
2004-01-14	28.48	28.75	28.25	28.73	1955200
2004-01-15	28.93	29.25	28.03	28.10	3177600
2004-01-16	28.18	28.38	27.94	28.18	3049200
2004-01-20	28.43	29.32	28.43	29.23	2906000
2004-01-21	29.23	29.70	29.02	29.62	3547800
2004-01-22	29.80	30.11	29.17	29.51	4964600
2004-01-23	29.76	30.14	29.50	29.78	4568600
2004-01-26	28.70	29.44	28.68	29.38	4254600
2004-01-27	29.20	29.39	28.75	28.91	2775800
2004-01-28	28.91	28.91	28.21	28.27	3448800
2004-01-29	27.76	28.07	27.55	27.64	5008400
2004-01-30	27.68	27.79	27.25	27.37	3752400
2004-02-02	27.40	27.69	27.13	27.40	3977000
2004-02-03	27.40	27.63	27.26	27.39	2516400
2004-02-04	27.40	27.50	26.81	26.93	2933200
2004-02-05	26.95	27.04	26.33	26.63	4764200
2004-02-06	26.87	27.08	26.82	26.88	2192000
2004-02-09	26.95	27.47	26.92	27.25	2618000
2004-02-10	27.40	27.99	27.36	27.92	3168600
2004-02-11	27.85	28.23	27.48	27.99	3565000
2004-02-12	28.34	28.47	27.87	28.36	2482600
2004-02-13	28.39	28.39	27.93	28.00	2571600
2004-02-17	28.32	28.36	28.14	28.28	2460400
2004-02-18	28.30	28.44	28.06	28.21	1884200
2004-02-19	28.36	28.37	27.96	27.97	2900800
2004-02-20	28.00	28.13	27.82	27.94	1890800
2004-02-23	27.94	28.00	27.78	27.96	1705800
2004-02-24	27.90	28.35	27.84	28.30	2583800
2004-02-25	28.30	28.73	28.16	28.65	1435000
2004-02-26	28.65	29.39	28.63	28.98	2552200
2004-02-27	28.52	29.47	28.52	29.27	1826200
2004-03-01	29.45	29.74	29.31	29.66	2966800
2004-03-02	29.75	30.00	29.28	29.34	2517800
2004-03-03	29.63	30.08	29.51	30.00	4700200
2004-03-04	30.00	30.25	29.88	30.22	4053000
2004-03-05	30.22	31.22	30.22	30.93	5334200
2004-03-08	31.19	31.47	30.59	30.72	2844000
2004-03-09	30.53	30.78	30.13	30.38	2802000
2004-03-10	30.44	30.68	29.95	29.95	2786000
2004-03-11	29.95	30.00	29.43	29.52	3003000
2004-03-12	29.73	29.96	29.61	29.96	2237400
2004-03-15	30.63	30.68	30.34	30.47	3296200
2004-03-16	30.47	30.60	30.17	30.30	2394000
2004-03-17	30.44	31.10	30.44	30.84	2637400
2004-03-18	30.89	31.35	30.87	31.10	2542800
2004-03-19	31.02	31.06	30.39	30.40	3391000
2004-03-22	30.35	30.56	30.15	30.34	3776400
2004-03-23	30.36	30.58	29.72	29.95	3931800
2004-03-24	29.94	30.02	29.32	29.38	2896800
2004-03-25	29.39	29.88	29.32	29.83	3195600
2004-03-26	29.83	30.49	29.80	30.15	1834600
2004-03-29	30.45	31.04	30.40	30.71	2888200
2004-03-30	30.06	31.50	30.04	31.12	2566800
2004-03-31	31.37	31.98	31.26	31.82	4035000
2004-04-01	31.78	32.02	31.23	31.29	4466400
2004-04-02	31.84	31.97	31.44	31.53	5840200
2004-04-05	31.55	31.70	31.35	31.64	2199200
2004-04-06	31.59	31.90	31.58	31.78	1903600
2004-04-07	31.78	32.30	31.67	32.05	2835000
2004-04-08	32.28	32.59	32.28	32.50	2213800
2004-04-12	32.63	33.37	32.63	33.27	2561800
2004-04-13	33.29	33.68	32.94	33.01	2797000
2004-04-14	33.00	33.04	32.69	32.91	3352000
2004-04-15	32.96	33.83	32.96	33.36	3697000
2004-04-16	33.59	34.35	33.38	34.07	3685600
2004-04-19	34.07	34.43	33.99	34.22	2065000
2004-04-20	34.15	34.15	33.20	33.20	3316800
2004-04-21	33.15	33.39	32.58	33.13	3364000
2004-04-22	33.25	33.69	32.94	33.60	2988400
2004-04-23	33.61	33.99	33.25	33.79	3120800
2004-04-26	33.99	34.45	33.88	33.98	2377000
2004-04-27	34.08	34.33	33.93	34.13	3359000
2004-04-28	34.13	34.17	33.53	33.55	2607400
2004-04-29	33.58	33.66	32.90	33.12	4858800
2004-04-30	33.30	33.75	33.25	33.64	4043200
2004-05-03	33.66	34.75	33.53	34.75	3660000
2004-05-04	34.55	34.90	34.02	34.15	4779600
2004-05-05	34.02	34.29	33.41	34.20	3188400
2004-05-06	34.20	34.43	33.58	34.07	2042000
2004-05-07	34.07	34.18	33.35	33.45	3405000
2004-05-10	33.08	33.08	31.80	32.01	4239000
2004-05-11	32.10	32.75	32.09	32.64	2854200
2004-05-12	32.83	33.42	32.64	33.13	3602800
2004-05-13	33.15	33.42	32.53	32.58	3268800
2004-05-14	32.85	33.88	32.75	33.65	2947000
2004-05-17	33.65	34.11	33.29	33.65	2385200
2004-05-18	33.65	33.65	32.76	32.91	2169600
2004-05-19	33.19	33.41	32.73	32.73	2882600
2004-05-20	32.98	33.37	32.73	32.77	3397200
2004-05-21	32.95	33.13	32.40	32.70	2583600
2004-05-24	33.00	34.07	32.90	33.87	3568600
2004-05-25	33.75	34.61	33.69	34.59	2611800
2004-05-26	34.59	34.88	34.06	34.15	2899200
2004-05-27	34.10	34.15	33.23	33.34	3499200
2004-05-28	33.39	33.80	33.29	33.47	2081400
2004-06-01	33.88	34.24	33.82	34.00	2844600
2004-06-02	34.30	34.80	34.19	34.45	3072800
2004-06-03	34.80	35.06	34.06	34.08	3443300
2004-06-04	34.09	34.17	33.52	34.00	2284100
2004-06-07	34.00	34.54	33.70	34.51	2026400
2004-06-08	34.40	34.75	34.08	34.25	2050200
2004-06-09	34.05	34.10	33.24	33.28	3287800
2004-06-10	33.40	34.63	33.40	34.50	2510200
2004-06-14	34.30	34.49	33.93	34.10	1461300
2004-06-15	34.40	35.25	34.40	35.04	2699400
2004-06-16	35.25	35.71	35.25	35.64	2125400
2004-06-17	35.90	36.19	35.50	36.07	2269000
2004-06-18	35.90	36.35	35.72	36.10	2264200
2004-06-21	36.10	36.20	35.84	36.04	1747100
2004-06-22	36.04	36.30	35.84	36.27	1286500
2004-06-23	36.30	37.16	36.20	37.14	2448900
2004-06-24	37.25	37.49	36.67	36.67	1880800
2004-06-25	36.62	36.98	36.20	36.33	2227600
2004-06-28	36.33	36.36	35.17	35.33	2245300
2004-06-29	35.34	35.99	35.33	35.58	2384700
2004-06-30	35.63	36.20	35.62	36.18	2261900
2004-07-01	36.30	36.77	36.29	36.71	1903900
2004-07-02	36.71	37.00	36.58	36.63	1341300
2004-07-06	36.90	37.39	36.85	36.92	1580200
2004-07-07	36.90	37.26	36.64	37.25	1885700
2004-07-08	37.25	37.51	36.58	36.65	2352900
2004-07-09	36.73	37.05	36.59	36.87	2447400
2004-07-12	36.86	37.06	36.66	37.06	1027900
2004-07-13	37.10	37.11	36.61	36.89	1234300
2004-07-14	36.89	37.45	36.79	37.45	1789100
2004-07-15	37.45	38.11	37.23	37.94	2824400
2004-07-16	38.07	38.35	37.85	38.31	1756300
2004-07-19	38.31	38.35	37.41	38.11	2048400
2004-07-20	38.12	38.20	37.57	37.85	1777200
2004-07-21	38.52	38.63	37.08	37.16	3519700
2004-07-22	37.18	37.82	37.14	37.35	3390000
2004-07-23	37.35	37.50	36.85	37.25	2486400
2004-07-26	37.45	37.53	36.72	37.00	2420000
2004-07-27	37.10	37.70	36.68	37.41	2292300
2004-07-28	37.59	38.15	37.19	37.97	1556300
2004-07-29	37.98	38.00	37.54	37.81	1698800
2004-07-30	37.70	38.25	37.52	38.17	2987900
2004-08-02	38.17	38.34	37.60	38.25	2412900
2004-08-03	38.28	38.82	38.28	38.50	2129600
2004-08-04	38.41	38.41	37.07	37.10	2494400
2004-08-05	37.22	37.53	36.38	36.46	2543300
2004-08-06	35.80	36.44	35.14	35.14	2280800
2004-08-09	35.55	37.01	35.50	36.73	2475300
2004-08-10	36.75	37.22	36.67	36.95	2162800
2004-08-11	36.75	36.92	36.28	36.75	2402600
2004-08-12	36.90	37.35	35.74	35.74	2406100
2004-08-13	35.99	36.95	35.99	36.65	2067900
2004-08-16	36.74	36.75	36.00	36.23	2062200
2004-08-17	36.23	36.23	35.14	35.33	2471700
2004-08-18	35.55	36.43	35.55	36.15	2284500
2004-08-19	36.37	36.66	36.18	36.54	1598700
2004-08-20	36.54	37.19	36.54	36.77	2389900
2004-08-23	36.77	37.01	35.73	35.75	2191800
2004-08-24	35.79	35.90	34.92	35.40	2208300
2004-08-25	35.68	36.11	35.42	35.59	1841100
2004-08-26	35.60	35.97	35.03	35.82	2067800
2004-08-27	35.73	36.03	35.70	35.82	1312300
2004-08-30	35.89	36.27	35.43	35.80	1454700
2004-08-31	35.80	36.24	35.79	36.23	1725700
2004-09-01	36.48	37.52	36.35	37.48	2599400
2004-09-02	37.56	37.66	36.98	37.57	2315400
2004-09-03	37.57	37.69	37.15	37.34	2296000
2004-09-07	37.33	37.58	36.76	37.49	1768200
2004-09-08	37.35	37.80	37.30	37.56	1557100
2004-09-09	37.72	38.34	37.60	38.33	1650100
2004-09-10	38.33	38.33	37.87	38.07	1245500
2004-09-13	38.44	38.63	38.38	38.49	2266600
2004-09-14	38.71	38.75	38.11	38.59	1461100
2004-09-15	38.74	38.77	37.90	38.00	2643200
2004-09-16	37.90	38.04	37.64	38.04	1814800
2004-09-17	38.28	38.95	38.23	38.95	2515000
2004-09-20	39.05	39.28	39.03	39.03	2095700
2004-09-21	39.03	39.90	39.03	39.84	3163200
2004-09-22	39.71	39.74	39.21	39.48	2421000
2004-09-23	39.49	39.60	38.82	39.40	2138600
2004-09-24	39.50	40.34	39.32	40.26	2155700
2004-09-27	40.33	40.60	39.55	39.90	2330700
2004-09-28	40.36	40.82	40.00	40.62	3273000
2004-09-29	40.90	41.24	40.05	40.38	2745800
2004-09-30	40.65	40.92	40.40	40.80	2402100
2004-10-01	41.05	41.59	40.72	41.52	2385900
2004-10-04	41.52	41.71	41.22	41.26	2155500
2004-10-05	41.85	42.53	41.82	42.18	2298200
2004-10-06	42.42	43.05	42.40	42.88	1721300
2004-10-07	43.40	43.90	42.59	42.59	2664700
2004-10-08	42.60	42.90	42.06	42.52	1738100
2004-10-11	42.98	43.05	41.91	42.22	1512900
2004-10-12	42.20	42.63	41.45	41.58	1941600
2004-10-13	40.00	40.37	39.19	39.98	5048300
2004-10-14	40.24	41.15	40.09	40.65	2364100
2004-10-15	41.21	41.23	40.53	41.08	1812100
2004-10-18	41.11	41.44	40.34	40.35	2204900
2004-10-19	39.93	40.39	39.68	39.81	2783400
2004-10-20	40.10	41.27	40.03	41.18	2356600
2004-10-21	41.60	42.60	41.30	42.45	2987300
2004-10-22	42.57	43.09	42.21	42.47	2003700
2004-10-25	42.63	43.04	42.11	42.81	2076100
2004-10-26	42.85	43.65	42.51	43.60	2496000
2004-10-27	43.74	44.31	41.85	42.06	4031900
2004-10-28	41.62	41.67	40.40	40.65	4223900
2004-10-29	40.74	41.62	40.68	41.50	2889000
2004-11-01	41.65	41.97	41.01	41.28	2985800
2004-11-02	41.29	41.57	40.32	40.43	2372400
2004-11-03	41.15	41.50	40.72	41.38	2734600
2004-11-04	41.38	42.05	41.30	42.01	2739800
2004-11-05	42.01	42.50	41.91	42.11	2645900
2004-11-08	42.11	42.11	40.94	41.07	2636600
2004-11-09	41.07	41.08	39.95	40.07	3997200
2004-11-10	39.80	40.69	39.79	40.54	3801400
2004-11-11	40.54	40.68	40.20	40.47	2388800
2004-11-12	40.50	41.68	40.50	41.68	3020700
2004-11-15	41.60	41.61	40.30	40.89	3283100
2004-11-16	40.94	41.40	40.85	40.94	2868100
2004-11-17	40.95	42.01	40.90	41.80	3087100
2004-11-18	41.80	42.14	41.54	41.99	2330500
2004-11-19	42.18	43.17	41.85	43.17	3051000
2004-11-22	43.85	44.10	43.10	44.10	3038300
2004-11-23	44.10	44.99	43.94	44.50	2712600
2004-11-24	44.82	45.27	44.08	45.07	2384100
2004-11-26	45.64	46.24	45.46	45.71	1097200
2004-11-29	46.09	46.09	44.94	45.50	1883300
2004-11-30	45.50	46.41	45.47	46.41	2984700
2004-12-01	46.30	46.41	44.81	44.96	3015400
2004-12-02	44.95	44.95	41.77	42.75	4842800
2004-12-03	42.12	43.80	42.11	43.50	3388000
2004-12-06	43.83	44.19	43.12	43.51	1975300
2004-12-07	43.51	43.60	41.70	41.70	2972500
2004-12-08	41.38	42.10	40.60	41.78	3802200
2004-12-09	41.90	42.60	41.68	42.21	2747000
2004-12-10	42.45	42.80	41.62	41.95	2163200
2004-12-13	42.19	43.34	42.19	43.08	2583400
2004-12-14	43.38	43.75	43.09	43.56	2170100
2004-12-15	43.56	44.52	43.22	44.42	2278900
2004-12-16	44.42	44.51	43.43	43.78	2401200
2004-12-17	43.40	44.07	43.40	43.75	2697800
2004-12-20	44.00	44.60	43.78	44.14	1875300
2004-12-21	44.14	44.42	43.94	44.03	1485000
2004-12-22	44.67	44.88	42.62	43.04	3126700
2004-12-23	42.91	43.51	42.91	43.14	1931400
2004-12-27	43.73	43.79	42.59	42.63	1944300
2004-12-28	42.88	43.28	42.73	42.90	1792700
2004-12-29	42.93	43.62	42.92	43.21	1663200
2004-12-30	43.21	43.47	42.93	43.38	1327700
2004-12-31	43.38	43.88	43.19	43.50	1162100
2005-01-03	43.50	43.51	40.55	40.87	5454200
2005-01-04	41.36	41.66	40.87	40.88	3707900
2005-01-05	41.05	41.40	40.40	40.55	2969300
2005-01-06	40.54	41.72	40.40	41.10	3522300
2005-01-07	41.20	41.21	40.40	40.99	2066200
2005-01-10	41.34	42.05	41.15	41.45	2697000
2005-01-11	41.30	41.82	41.09	41.64	2053100
2005-01-12	41.64	42.06	41.00	42.06	3429600
2005-01-13	42.35	42.90	41.71	42.31	3384400
2005-01-14	42.31	42.74	42.07	42.65	2075300
2005-01-18	43.08	43.89	42.91	43.32	3806800
2005-01-19	43.32	43.71	43.13	43.37	2227100
2005-01-20	43.10	43.59	42.66	43.12	3172600
2005-01-21	43.57	44.14	43.17	43.28	2508100
2005-01-24	43.81	44.01	43.30	43.42	2816600
2005-01-25	43.52	44.19	43.25	43.77	2423400
2005-01-26	44.19	44.60	43.83	44.60	2479400
2005-01-27	44.60	45.40	44.40	44.84	2885300
2005-01-28	44.68	44.68	43.50	43.77	2612800
2005-01-31	42.70	44.15	42.53	43.71	4766500
2005-02-01	44.01	44.59	43.85	44.57	3240500
2005-02-02	44.60	45.60	44.48	45.35	2522500
2005-02-03	45.30	45.34	44.02	44.50	3668300
2005-02-04	44.80	44.80	43.99	44.35	2916300
2005-02-07	44.63	44.64	43.80	44.01	2178600
2005-02-08	43.77	43.79	43.21	43.64	3549000
2005-02-09	43.75	44.66	43.11	43.89	3194100
2005-02-10	44.35	45.85	44.14	45.54	3297600
2005-02-11	45.50	46.46	45.17	46.12	2615500
2005-02-14	46.76	47.00	46.45	46.70	2810900
2005-02-15	46.92	47.17	46.26	46.64	2227000
2005-02-16	46.73	48.25	46.64	48.04	2304700
2005-02-17	48.13	48.40	46.67	46.71	2722900
2005-02-18	47.00	49.00	46.94	48.28	2938000
2005-02-22	48.74	48.85	47.37	47.37	3860600
2005-02-23	47.40	48.23	47.34	47.80	2333800
2005-02-24	47.97	48.46	47.25	48.45	3474500
2005-02-25	48.42	50.44	48.10	49.85	3683900
2005-02-28	50.04	51.50	48.70	49.63	4537900
2005-03-01	49.40	49.88	48.16	48.75	3266800
2005-03-02	48.76	50.86	48.74	50.47	3585200
2005-03-03	51.35	52.25	51.02	51.84	3505600
2005-03-04	52.33	53.32	51.84	53.10	3163100
2005-03-07	53.01	53.02	51.40	51.71	4026700
2005-03-08	51.86	52.77	51.86	52.25	2192900
2005-03-09	52.42	52.98	50.75	50.82	3217300
2005-03-10	50.10	50.41	48.21	49.23	5857800
2005-03-11	49.22	50.43	49.10	49.73	2455300
2005-03-14	50.08	50.45	48.75	50.13	3054300
2005-03-15	50.30	50.68	49.12	49.20	3093400
2005-03-16	48.80	50.14	48.60	49.14	2937700
2005-03-17	49.95	50.43	49.65	50.33	2311400
2005-03-18	50.38	51.01	50.17	50.53	2957000
2005-03-21	50.40	50.87	49.18	49.96	2169200
2005-03-22	50.22	51.11	49.59	49.82	2894000
2005-03-23	49.83	49.83	48.32	48.88	3771300
2005-03-24	49.20	49.95	48.56	49.32	2776500
2005-03-28	49.33	49.96	49.09	49.72	2386500
2005-03-29	49.72	50.68	48.50	48.51	3122300
2005-03-30	49.00	49.50	47.25	49.07	4853700
2005-03-31	49.74	50.44	49.70	50.07	3057600
2005-04-01	50.99	51.66	50.52	51.60	2828600
2005-04-04	52.10	52.93	51.29	52.14	3523900
2005-04-05	52.04	52.68	51.41	51.89	2714700
2005-04-06	51.89	52.32	51.15	51.88	3395400
2005-04-07	52.50	52.50	50.70	51.29	2814500
2005-04-08	51.30	51.75	50.50	50.62	2759000
2005-04-11	50.50	51.07	50.01	51.07	2420400
2005-04-12	50.57	50.90	49.90	49.98	3644700
2005-04-13	49.90	50.26	49.10	49.30	5747000
2005-04-14	49.66	50.50	49.33	49.90	4218000
2005-04-15	49.90	49.90	47.46	48.25	5886300
2005-04-18	47.91	48.80	47.82	48.46	4655200
2005-04-19	48.52	49.59	48.51	49.37	3470100
2005-04-20	49.99	49.99	48.46	48.55	2651500
2005-04-21	48.62	50.40	48.40	50.40	2258700
2005-04-22	50.48	51.00	49.73	50.41	2389400
2005-04-25	50.95	51.32	50.52	50.90	2265700
2005-04-26	50.90	51.00	50.04	50.10	2169800
2005-04-27	50.14	50.45	48.64	48.98	3276100
2005-04-28	48.48	48.55	47.70	48.14	3877500
2005-04-29	48.75	49.46	48.17	48.61	3123200
2005-05-02	48.56	50.07	48.20	49.97	2540500
2005-05-03	49.55	49.61	48.26	48.58	2861400
2005-05-04	48.57	49.46	48.00	49.05	3139900
2005-05-05	49.38	50.07	49.13	49.68	2160200
2005-05-06	50.45	50.50	49.44	49.54	1784100
2005-05-09	49.67	50.56	49.56	50.55	1745000
2005-05-10	50.20	50.28	49.04	49.17	1766100
2005-05-11	48.72	49.84	48.72	49.84	1967000
2005-05-12	49.44	50.75	47.28	47.50	2767300
2005-05-13	47.56	47.78	46.30	46.89	2808200
2005-05-16	46.26	46.65	44.72	46.56	4048700
2005-05-17	46.19	47.99	46.00	47.86	2356300
2005-05-18	48.10	48.83	47.38	47.56	2551400
2005-05-19	47.20	48.50	47.20	48.35	1915400
2005-05-20	48.59	48.67	47.40	47.40	2574600
2005-05-23	47.50	48.98	47.44	48.67	2174200
2005-05-24	48.50	49.27	48.42	49.27	2025200
2005-05-25	49.45	50.03	48.59	49.67	1974800
2005-05-26	49.90	50.17	49.60	50.10	1572900
2005-05-27	50.40	51.50	50.22	51.43	1650600
2005-05-31	51.02	51.21	50.44	50.68	2339800
2005-06-01	51.15	51.92	50.85	51.58	1753700
2005-06-02	51.44	51.49	50.61	50.89	2859700
2005-06-03	51.00	51.25	50.51	51.02	2275300
2005-06-06	51.38	52.23	51.15	52.08	2963700
2005-06-07	51.99	52.40	50.78	50.87	2533600
2005-06-08	50.66	52.49	50.66	51.49	3178600
2005-06-09	52.19	53.50	51.70	53.46	3152000
2005-06-10	53.75	53.87	52.62	53.27	1994600
2005-06-13	53.29	54.35	52.82	54.32	2268600
2005-06-14	54.13	54.65	53.85	54.47	1956000
2005-06-15	55.35	55.51	54.61	54.90	2835100
2005-06-16	55.00	55.50	54.90	55.50	1836700
2005-06-17	56.35	56.76	55.35	56.40	3089500
2005-06-20	56.70	57.18	56.48	56.85	2828400
2005-06-21	56.70	57.04	55.24	55.32	2337600
2005-06-22	55.85	55.98	54.60	55.68	2260100
2005-06-23	55.78	57.10	55.72	55.95	2212400
2005-06-24	56.07	56.55	55.40	55.40	1895600
2005-06-27	55.40	56.89	55.34	56.45	1749700
2005-06-28	55.95	56.26	54.64	54.68	2310400
2005-06-29	54.22	55.37	54.17	55.00	1878600
2005-06-30	55.50	56.61	55.13	55.24	2836000
2005-07-01	55.74	57.00	55.57	56.81	1895900
2005-07-05	57.67	59.00	57.45	58.83	2693200
2005-07-06	59.00	59.88	57.32	57.58	3079000
2005-07-07	56.75	58.86	56.35	58.79	2388900
2005-07-08	59.61	59.90	58.06	58.54	2854700
2005-07-11	57.69	59.16	57.21	59.13	2578500
2005-07-12	59.38	60.74	59.17	60.52	2796600
2005-07-13	60.64	61.07	59.73	59.80	2829100
2005-07-14	59.80	60.32	58.32	59.01	4427800
2005-07-15	59.39	60.22	58.76	58.90	3300700
2005-07-18	58.76	58.92	58.11	58.36	1810800
2005-07-19	58.50	59.56	58.26	59.51	2152200
2005-07-20	59.45	60.12	58.73	59.71	2053600
2005-07-21	59.68	60.13	58.50	59.11	1491400
2005-07-22	60.33	62.44	60.28	62.43	3192700
2005-07-25	62.50	63.86	61.86	62.91	2875700
2005-07-26	62.90	63.79	62.75	63.76	2642600
2005-07-27	63.70	64.46	63.01	64.28	2177200
2005-07-28	64.37	64.95	63.15	64.25	2743200
2005-07-29	64.62	64.69	64.01	64.11	2475300
2005-08-01	63.95	65.25	63.90	65.03	2246400
2005-08-02	65.30	66.19	65.25	66.00	1874900
2005-08-03	66.27	66.45	65.28	65.35	2324800
2005-08-04	65.39	67.13	65.36	66.65	2386300
2005-08-05	66.60	66.84	65.05	66.05	2065200
2005-08-08	66.50	67.63	66.00	66.16	2366100
2005-08-09	66.90	66.97	65.18	65.57	2352800
2005-08-10	66.40	67.76	65.90	67.57	2263400
2005-08-11	67.57	68.31	67.01	67.81	2124600
2005-08-12	68.06	68.67	67.40	67.99	2468900
2005-08-15	67.82	68.05	66.30	66.91	2301600
2005-08-16	66.62	67.43	65.54	65.56	2343000
2005-08-17	65.72	66.92	63.62	64.32	3492100
2005-08-18	63.45	64.50	63.05	63.96	3480300
2005-08-19	64.48	65.22	64.25	65.09	2941800
2005-08-22	65.87	66.17	64.81	65.62	2096500
2005-08-23	65.86	66.37	64.52	65.61	2340300
2005-08-24	66.11	67.69	65.80	67.15	2616200
2005-08-25	67.00	67.99	66.52	67.87	2243100
2005-08-26	68.05	68.37	66.54	66.94	2166600
2005-08-29	69.90	69.94	67.61	68.25	3654200
2005-08-30	68.75	70.59	68.69	70.09	3500400
2005-08-31	69.49	75.22	69.49	73.79	6945600
2005-09-01	74.25	77.74	74.00	77.56	5812300
2005-09-02	77.05	77.18	74.65	74.99	3993100
2005-09-06	75.03	75.90	73.81	74.97	4843700
2005-09-07	74.60	75.53	74.18	74.67	3239600
2005-09-08	75.25	75.80	74.55	74.86	3961800
2005-09-09	75.50	76.31	75.05	76.28	2814700
2005-09-12	75.62	75.78	73.86	74.31	2837500
2005-09-13	74.87	75.34	74.00	74.00	3089300
2005-09-14	74.72	75.57	73.80	75.57	2475400
2005-09-15	76.25	76.49	74.13	75.25	2743400
2005-09-16	75.85	75.98	74.87	75.26	3064600
2005-09-19	76.75	78.59	76.25	78.26	3752800
2005-09-20	77.94	78.46	76.24	76.75	3941300
2005-09-21	78.75	79.74	77.98	78.66	3400500
2005-09-22	79.99	80.61	76.95	79.01	5122200
2005-09-23	79.97	79.97	76.90	77.50	2991000
2005-09-26	77.25	79.46	76.89	79.13	3243800
2005-09-27	79.06	79.57	78.10	79.57	2037600
2005-09-28	79.80	80.80	78.53	80.80	3325800
2005-09-29	81.00	81.80	80.36	81.75	3807100
2005-09-30	81.70	81.98	80.98	81.32	2780600
2005-10-03	81.50	82.99	81.50	82.75	2914300
2005-10-04	81.75	81.75	78.32	78.53	4238300
2005-10-05	78.72	79.19	74.12	74.12	5440900
2005-10-06	71.84	72.04	68.54	70.25	9583200
2005-10-07	71.50	72.90	70.40	72.74	3986500
2005-10-10	72.70	72.98	69.75	70.37	3895300
2005-10-11	71.90	73.69	71.41	72.42	3810400
2005-10-12	72.80	72.91	70.30	71.04	2948200
2005-10-13	69.98	70.20	66.00	68.37	6689600
2005-10-14	67.74	70.67	66.24	70.06	4930100
2005-10-17	71.75	72.25	70.62	71.00	3158500
2005-10-18	70.00	71.18	67.02	67.12	4393100
2005-10-19	67.00	69.50	65.07	69.13	5510400
2005-10-20	68.65	68.79	64.02	65.03	5803400
2005-10-21	65.15	66.87	64.21	65.68	4222600
2005-10-24	65.26	69.04	65.21	69.03	3662100
2005-10-25	70.30	73.20	69.52	72.22	4723500
2005-10-26	72.22	74.34	70.81	70.98	3620600
2005-10-27	71.85	72.12	68.11	68.62	3447000
2005-10-28	69.90	72.69	68.59	71.85	4380400
2005-10-31	71.85	74.17	70.79	72.22	3916500
2005-11-01	71.81	72.76	71.03	72.24	3227800
2005-11-02	72.30	73.58	71.56	73.46	3994300
2005-11-03	74.20	75.36	73.80	74.90	4053000
2005-11-04	74.75	74.75	71.70	72.45	3449400
2005-11-07	71.75	71.88	69.30	69.57	5708500
2005-11-08	69.65	70.73	68.90	70.05	4548300
2005-11-09	70.00	70.98	68.10	68.83	5693000
2005-11-10	67.45	67.58	64.75	65.32	7400800
2005-11-11	66.32	67.02	65.54	66.82	4000400
2005-11-14	68.35	68.64	66.10	66.80	3516700
2005-11-15	66.69	69.84	66.62	68.12	3660900
2005-11-16	68.26	70.14	67.59	69.92	3565700
2005-11-17	70.88	71.30	69.51	70.27	3582700
2005-11-18	70.70	70.70	68.38	69.22	3216300
2005-11-21	69.70	71.54	69.25	71.54	3422300
2005-11-22	73.00	74.29	72.33	74.03	3035400
2005-11-23	73.00	73.67	71.93	72.16	2519000
2005-11-25	72.92	73.25	72.40	73.15	1070900
2005-11-28	71.68	72.29	69.87	70.13	2952800
2005-11-29	71.20	71.98	70.81	71.37	3825200
2005-11-30	71.45	72.83	71.45	72.25	3891000
2005-12-01	74.05	74.19	72.15	73.77	3997800
2005-12-02	74.21	75.00	73.18	74.31	3414000
2005-12-05	75.98	76.25	74.53	74.89	3416700
2005-12-06	74.75	76.39	74.22	75.56	2461000
2005-12-07	76.10	77.36	75.48	76.14	3339400
2005-12-08	75.70	77.45	75.63	77.44	3152100
2005-12-09	76.97	77.00	75.42	76.09	2824200
2005-12-12	82.85	83.25	80.99	82.50	14072000
2005-12-13	86.20	86.65	85.75	86.07	32602000
2005-12-14	85.91	86.12	85.01	86.03	13399200
2005-12-15	85.95	86.34	85.47	86.08	10545000
2005-12-16	86.38	86.40	85.10	85.10	7633400
2005-12-19	85.31	86.78	85.31	86.34	10494000
2005-12-20	86.35	86.94	86.25	86.37	10047300
2005-12-21	86.40	87.02	86.36	86.60	6020900
2005-12-22	86.81	87.03	86.68	86.78	6018400
2005-12-23	86.61	86.88	85.90	86.50	2749600
2005-12-27	86.25	86.40	85.15	85.32	4653800
2005-12-28	85.96	86.29	85.50	86.15	3241000
2005-12-29	85.86	86.60	85.58	85.95	3203800
2005-12-30	85.79	86.63	85.75	86.20	1821300
2006-01-03	86.30	87.93	86.30	87.72	6905500
2006-01-04	87.10	87.86	87.02	87.40	6297400
2006-01-05	87.10	87.50	86.41	86.96	9383200
2006-01-06	87.45	88.30	87.36	88.10	5558100
2006-01-09	88.50	88.50	87.72	88.05	4880600
2006-01-10	87.80	88.50	87.61	87.87	5520200
2006-01-11	87.79	88.31	87.40	88.03	4862700
2006-01-12	88.60	89.35	88.06	88.47	6050700
2006-01-13	88.15	88.60	87.86	88.34	3521500
2006-01-17	89.04	91.05	89.00	90.82	3804700
2006-01-18	90.93	91.19	89.52	90.07	4198900
2006-01-19	89.80	90.99	89.80	90.75	5092100
2006-01-20	91.21	92.25	90.73	91.10	4838000
2006-01-23	89.75	91.46	89.67	91.30	4463000
2006-01-24	90.25	91.60	90.20	90.89	4966400
2006-01-25	91.46	91.95	89.79	90.70	5598600
2006-01-26	90.98	91.33	90.26	90.83	5239800
2006-01-27	91.64	92.02	91.38	91.63	4931600
2006-01-30	91.65	92.12	91.25	91.48	7105100
2006-01-31	91.45	91.56	90.90	91.26	5126200
2006-02-01	91.41	92.15	90.78	91.10	4476200
2006-02-02	91.11	91.75	90.09	91.01	5158000
2006-02-03	90.67	90.80	89.60	89.63	4142700
2006-02-06	90.13	90.62	89.63	90.00	3404200
2006-02-07	89.22	89.27	87.82	87.87	4939400
2006-02-08	88.04	88.30	86.60	88.06	5773200
2006-02-09	88.63	89.30	87.31	87.63	4835300
2006-02-10	87.75	88.06	86.84	87.61	4941000
2006-02-13	87.10	88.47	87.06	87.63	3426900
2006-02-14	87.07	87.93	86.77	87.61	4440300
2006-02-15	87.80	88.29	87.35	87.68	4305800
2006-02-16	87.80	88.72	87.80	88.72	3117700
2006-02-17	88.92	89.75	88.82	89.56	2851000
2006-02-21	90.45	91.50	90.29	90.64	6466000
2006-02-22	90.55	90.90	90.25	90.51	6829100
2006-02-23	90.10	90.82	89.93	90.25	4225200
2006-02-24	90.82	91.74	90.82	91.35	3466700
2006-02-27	90.98	91.06	90.38	90.62	3537600
2006-02-28	90.15	90.36	89.50	90.18	5144500
2006-03-01	90.25	90.75	89.92	90.72	2369000
2006-03-02	90.94	91.55	90.65	91.32	3597600
2006-03-03	91.10	91.68	91.08	91.21	2777000
2006-03-06	90.65	90.80	89.75	89.88	4039200
2006-03-07	89.65	89.71	88.57	88.86	3617600
2006-03-08	88.22	89.35	88.21	89.19	3500400
2006-03-09	89.47	89.49	88.58	88.69	2265200
2006-03-10	88.72	89.27	88.20	88.70	3157600
2006-03-13	88.75	89.51	88.75	89.48	4654000
2006-03-14	89.60	90.09	89.27	89.95	2579000
2006-03-15	89.76	90.67	89.76	90.65	4071400
2006-03-16	90.53	91.31	90.18	91.05	3247600
2006-03-17	91.45	91.45	90.26	90.43	2594900
2006-03-20	90.00	90.54	89.63	89.67	2876800
2006-03-21	89.47	90.00	89.08	89.10	2428300
2006-03-22	89.00	90.51	89.00	89.90	2125700
2006-03-23	90.60	90.90	90.24	90.28	1972400
2006-03-24	90.50	91.36	90.46	90.76	2269700
2006-03-27	90.50	92.02	90.41	91.78	2599100
2006-03-28	92.20	93.23	92.10	92.31	2048700
2006-03-29	92.46	93.32	92.41	93.10	2149600
2006-03-30	92.98	93.66	92.80	92.86	2961100
2006-03-31	92.30	92.61	91.80	91.91	8038500
2007-04-02	19.70	19.70	18.82	19.51	9470300
2007-04-03	19.30	19.50	18.49	19.07	7892900
2007-04-04	19.02	19.16	18.80	18.91	4738000
2007-04-05	18.75	19.81	18.70	19.38	4602900
2007-04-09	19.57	19.57	18.90	19.06	3600900
2007-04-10	18.68	19.44	18.60	19.22	3130800
2007-04-11	19.25	20.06	18.95	19.11	3356100
2007-04-12	19.06	19.27	18.89	19.20	2666300
2007-04-13	20.05	20.05	19.10	19.58	2981000
2007-04-16	19.62	19.90	19.62	19.86	1455800
2007-04-17	19.45	20.58	19.30	20.42	1567200
2007-04-18	20.23	20.72	19.96	20.68	1958200
2007-04-19	20.20	21.46	20.18	21.14	1890100
2007-04-20	21.37	21.77	21.00	21.08	2671300
2007-04-23	20.88	21.10	20.53	20.70	1531800
2007-04-24	20.70	20.70	20.50	20.61	1752700
2007-04-25	20.61	20.67	20.22	20.26	1029512
2007-04-26	19.78	20.14	19.70	20.06	1193200
2007-04-27	20.00	20.27	19.81	20.22	734500
2007-04-30	20.20	20.20	19.96	20.04	1581800
2007-05-01	19.96	20.11	19.86	20.04	1468800
2007-05-02	19.97	20.11	19.85	20.02	1460100
2007-05-03	20.05	20.44	20.01	20.30	1246500
2007-05-04	20.20	21.00	20.13	20.78	1242300
2007-05-07	20.76	21.04	20.52	21.01	1482300
2007-05-08	20.60	21.32	20.54	21.27	1294300
2007-05-09	21.12	21.85	21.08	21.40	2454100
2007-05-10	21.20	21.55	20.94	21.12	1278800
2007-05-11	21.13	21.45	21.10	21.43	468283
2007-05-14	21.33	21.36	21.12	21.31	662453
2007-05-15	21.31	21.41	20.84	20.84	1811800
2007-05-16	20.70	20.70	20.42	20.50	1595876
2007-05-17	20.12	20.73	20.10	20.65	893700
2007-05-18	20.60	20.75	20.30	20.46	1201800
2007-05-21	20.44	20.54	20.38	20.50	3019200
2007-05-22	20.62	20.62	20.35	20.39	1490500
2007-05-23	20.38	20.50	20.04	20.35	1014650
2007-05-24	20.01	20.33	20.00	20.02	1404600
2007-05-25	20.02	20.15	19.95	20.00	624200
2007-05-29	19.55	20.05	19.55	20.00	639000
2007-05-30	19.82	20.04	19.75	19.97	1164904
2007-05-31	19.99	20.25	19.90	20.24	953500
2007-06-01	20.31	20.42	19.75	19.93	886100
2007-06-04	19.68	20.00	19.66	19.85	967300
2007-06-05	19.75	20.08	19.65	19.93	847100
2007-06-06	19.78	19.81	19.28	19.45	1072800
2007-06-07	19.28	19.46	18.91	18.97	1127400
2007-06-08	18.99	19.18	18.91	19.14	627600
2007-06-11	19.06	19.31	19.00	19.27	2175300
2007-06-12	19.16	19.49	19.15	19.33	994400
2007-06-13	19.46	19.59	19.28	19.35	831900
2007-06-14	19.30	19.42	19.16	19.28	629800
2007-06-15	19.38	19.59	19.35	19.49	732300
2007-06-18	19.57	19.57	19.28	19.43	811300
2007-06-19	19.27	19.54	19.08	19.09	1422525
2007-06-20	19.02	19.14	18.99	19.11	1922200
2007-06-21	19.02	19.47	19.00	19.44	1592755
2007-06-22	19.43	20.00	19.43	19.90	1826000
2007-06-25	19.81	20.12	19.72	20.12	2052100
2007-06-26	20.25	20.25	19.76	19.90	1435300
2007-06-27	19.81	20.00	19.59	19.80	1720900
2007-06-28	19.81	19.83	19.22	19.41	1430600
2007-06-29	19.38	19.60	19.10	19.12	1323055
2007-07-02	19.23	19.38	19.09	19.34	848595
2007-07-03	19.31	19.85	19.25	19.72	322700
2007-07-05	19.81	19.84	19.51	19.60	669000
2007-07-06	19.53	19.92	19.53	19.76	492000
2007-07-09	19.76	20.46	19.46	20.34	1492100
2007-07-10	20.19	20.31	19.76	19.80	925900
2007-07-11	19.71	19.75	19.45	19.58	606100
2007-07-12	19.70	20.04	19.70	20.02	1520600
2007-07-13	20.07	20.29	19.80	19.89	475600
2007-07-16	19.83	20.24	19.80	20.19	566900
2007-07-17	20.10	20.50	20.02	20.14	873900
2007-07-18	20.02	20.21	19.85	20.04	1002633
2007-07-19	19.70	20.45	19.70	20.27	828100
2007-07-20	19.40	20.28	19.40	20.05	525000
2007-07-23	20.11	20.24	20.00	20.01	318300
2007-07-24	19.80	19.81	19.23	19.31	1680000
2007-07-25	19.49	19.50	18.83	19.14	1083600
2007-07-26	18.00	18.93	18.00	18.61	2262777
2007-07-27	18.57	18.67	17.97	17.97	921703
2007-07-30	18.00	18.11	17.79	17.87	1338496
2007-07-31	17.88	18.07	17.51	17.59	1855100
2007-08-01	16.73	18.12	16.16	17.06	2217500
2007-08-02	17.00	17.33	17.00	17.18	2219700
2007-08-03	17.25	17.30	16.73	17.05	1868000
2007-08-06	17.12	17.69	17.12	17.57	2274600
2007-08-07	17.43	17.75	17.40	17.55	1512092
2007-08-08	16.68	18.34	16.68	18.18	1097000
2007-08-09	16.43	18.96	15.82	17.99	1585400
2007-08-10	16.28	18.47	16.21	18.33	1597400
2007-08-13	18.30	18.71	17.69	17.79	945000
2007-08-14	17.75	18.38	17.50	18.11	714500
2007-08-15	18.11	18.11	17.49	17.61	979500
2007-08-16	17.25	17.81	16.70	17.45	2624500
2007-08-17	17.82	17.82	16.98	17.50	504900
2007-08-20	17.50	17.57	17.06	17.33	527500
2007-08-21	17.34	18.00	16.90	17.84	700600
2007-08-22	17.85	18.05	16.86	16.92	2301800
2007-08-23	16.20	16.40	15.27	16.29	2232600
2007-08-24	16.17	17.98	16.15	17.90	1597000
2007-08-27	17.77	17.90	17.63	17.78	608560
2007-08-28	17.60	17.81	17.54	17.60	851100
2007-08-29	17.72	17.87	17.61	17.87	815900
2007-08-30	17.82	18.24	17.77	18.13	819800
2007-08-31	18.25	18.40	18.11	18.17	615700
2007-09-04	18.05	18.54	17.96	18.51	1005800
2007-09-05	18.35	18.35	17.26	17.41	1004400
2007-09-06	17.43	17.43	16.92	17.13	598700
2007-09-07	16.89	16.89	16.52	16.71	762900
2007-09-10	16.73	17.52	16.73	17.46	816800
2007-09-11	17.47	17.60	17.15	17.23	1191000
2007-09-12	17.14	18.03	17.04	17.89	489000
2007-09-13	17.93	18.84	17.71	18.64	604400
2007-09-14	18.41	18.97	18.25	18.65	616600
2007-09-17	18.41	18.47	17.83	18.08	653300
2007-09-18	18.17	18.87	17.93	18.84	786400
2007-09-19	18.90	19.13	18.72	18.95	495600
2007-09-20	18.89	19.26	18.74	19.15	434200
2007-09-21	19.33	19.44	19.02	19.12	861200
2007-09-24	19.07	19.07	18.08	18.36	656800
2007-09-25	18.20	18.63	18.12	18.54	848200
2007-09-26	18.60	19.25	18.50	18.88	400900
2007-09-27	18.85	19.12	18.80	19.00	834300
2007-09-28	18.88	19.05	18.67	18.95	580500
2007-10-01	18.88	19.29	18.70	19.00	543100
2007-10-02	19.08	19.10	18.83	18.92	440900
2007-10-03	18.75	19.34	18.75	19.32	339300
2007-10-04	19.43	19.72	19.34	19.67	294200
2007-10-05	19.67	19.85	19.28	19.47	468700
2007-10-08	19.51	19.85	19.29	19.43	271700
2007-10-09	19.44	19.62	19.20	19.56	341900
2007-10-10	19.37	19.60	19.33	19.57	435900
2007-10-11	19.54	19.91	19.18	19.49	665500
2007-10-12	19.48	19.74	19.47	19.58	322300
2007-10-15	19.62	19.94	19.53	19.79	366800
2007-10-16	19.62	19.75	19.28	19.28	220500
2007-10-17	19.35	19.69	19.20	19.35	259700
2007-10-18	19.20	19.92	19.20	19.78	445000
2007-10-19	19.79	19.80	19.55	19.61	342400
2007-10-22	19.40	19.80	19.31	19.74	485000
2007-10-23	19.74	19.74	19.33	19.47	443100
2007-10-24	19.39	19.70	18.75	19.46	450800
2007-10-25	19.53	19.60	19.01	19.21	373400
2007-10-26	19.37	19.52	18.96	19.46	323500
2007-10-29	19.50	19.69	19.39	19.57	315900
2007-10-30	19.48	20.03	19.40	19.76	537400
2007-10-31	19.73	20.00	19.48	20.00	272000
2007-11-01	19.85	20.14	19.47	19.50	607900
2007-11-02	19.51	19.62	18.78	18.92	639400
2007-11-05	18.57	18.93	18.36	18.46	703300
2007-11-06	18.45	18.57	18.10	18.23	799000
2007-11-07	18.64	21.06	18.64	20.68	6138151
2007-11-08	20.78	22.70	20.54	22.00	2291032
2007-11-09	21.60	22.29	21.46	22.15	972480
2007-11-12	22.09	22.29	20.63	21.10	1641250
2007-11-13	21.20	21.77	21.14	21.65	825922
2007-11-14	21.72	21.72	21.21	21.42	471001
2007-11-15	21.44	22.20	21.19	22.18	942050
2007-11-16	22.21	22.27	21.68	21.91	1607222
2007-11-19	21.71	22.33	21.21	21.96	1469893
2007-11-20	21.91	22.22	21.78	22.18	870776
2007-11-21	21.99	22.14	21.40	21.44	422151
2007-11-23	21.53	21.88	21.12	21.14	282108
2007-11-26	21.00	21.44	20.84	20.84	972300
2007-11-27	20.89	21.61	20.77	21.20	1097575
2007-11-28	21.32	22.16	21.12	22.07	885601
2007-11-29	21.93	22.51	21.92	22.42	1434525
2007-11-30	22.60	23.00	22.26	22.77	1791225
2007-12-03	22.48	22.87	22.37	22.38	1222200
2007-12-04	22.14	22.95	22.05	22.93	1412804
2007-12-05	22.68	23.07	22.68	23.02	1392201
2007-12-06	22.94	23.50	22.68	23.48	911447
2007-12-07	23.58	23.80	23.36	23.70	1843227
2007-12-10	23.72	24.21	23.54	23.94	1161817
2007-12-11	23.95	24.20	23.24	23.24	704663
2007-12-12	23.62	24.07	23.54	23.96	954700
2007-12-13	23.79	23.95	23.68	23.95	618883
2007-12-14	23.75	24.00	23.72	23.72	800972
2007-12-17	23.56	24.14	22.93	22.93	718437
2007-12-18	23.10	23.30	22.28	22.93	692825
2007-12-19	22.79	23.20	22.52	22.57	466910
2007-12-20	22.67	22.77	22.37	22.71	605484
2007-12-21	23.00	23.00	22.64	22.89	1123125
2007-12-24	22.66	22.97	22.66	22.89	277150
2007-12-26	22.59	23.16	22.59	22.91	353919
2007-12-27	22.89	23.01	22.68	22.68	372500
2007-12-28	22.69	22.90	22.05	22.47	306544
2007-12-31	22.40	22.67	21.97	22.43	427013
2008-01-02	22.31	22.68	21.96	22.25	894500
2008-01-03	22.38	22.71	22.05	22.64	485300
2008-01-04	22.39	22.96	22.29	22.74	654140
2008-01-07	22.88	23.40	22.13	22.82	843880
2008-01-08	22.86	23.49	22.59	23.10	1343700
2008-01-09	23.35	23.36	22.74	23.05	1611298
2008-01-10	22.87	23.62	22.82	23.34	891500
2008-01-11	23.19	24.00	23.07	23.52	837700
2008-01-14	23.63	23.63	23.09	23.31	604592
2008-01-15	23.02	23.07	22.40	22.87	819300
2008-01-16	22.69	23.15	22.52	22.66	876610
2008-01-17	22.80	23.06	22.26	22.26	752766
2008-01-18	22.30	22.52	21.90	22.35	1284000
2008-01-22	21.56	22.09	20.59	21.84	1480755
2008-01-23	21.29	21.75	20.69	21.58	1065900
2008-01-24	21.55	22.64	21.46	22.39	1084900
2008-01-25	22.66	22.88	22.38	22.43	639740
2008-01-28	22.31	22.33	21.70	21.97	1002343
2008-01-29	22.12	22.20	21.27	21.80	1458100
2008-01-30	21.59	21.81	21.13	21.18	872448
2008-01-31	20.90	21.99	20.61	21.66	947425
2008-02-01	22.21	22.55	21.81	22.52	708346
2008-02-04	22.33	22.40	21.83	21.87	648795
2008-02-05	21.72	22.08	21.61	21.96	766455
2008-02-06	22.05	23.00	21.59	23.00	1304178
2008-02-07	22.83	22.83	21.02	21.51	1419200
2008-02-08	21.50	22.04	21.40	21.63	673488
2008-02-11	21.66	22.13	21.48	21.55	504350
2008-02-12	21.62	21.62	21.16	21.22	566962
2008-02-13	21.34	21.46	21.06	21.20	936590
2008-02-14	21.19	21.19	19.87	20.18	1565152
2008-02-15	20.07	20.20	19.88	20.05	620289
2008-02-19	20.17	20.20	19.25	19.29	1304646
2008-02-20	19.10	19.73	19.10	19.46	1359548
2008-02-21	19.54	19.62	19.00	19.02	813599
2008-02-22	19.10	19.60	18.75	19.60	892815
2008-02-25	19.52	19.52	18.64	18.97	982671
2008-02-26	18.87	20.57	18.87	20.50	1850436
2008-02-27	20.30	20.45	19.73	19.79	786235
2008-02-28	19.66	20.14	19.50	19.93	585115
2008-02-29	19.75	19.83	19.07	19.15	825700
2008-03-03	19.08	19.96	19.01	19.86	924248
2008-03-04	19.61	19.79	19.20	19.54	993423
2008-03-05	19.56	19.99	19.38	19.69	490036
2008-03-06	19.66	19.76	18.59	18.62	697069
2008-03-07	18.48	19.26	18.40	19.03	518200
2008-03-10	19.02	19.02	18.09	18.45	641600
2008-03-11	18.85	18.92	18.41	18.65	619220
2008-03-12	18.72	19.21	18.47	18.75	400974
2008-03-13	18.48	18.93	18.32	18.50	601700
2008-03-14	18.62	18.62	17.70	17.95	853780
2008-03-17	17.60	17.98	16.58	17.08	880386
2008-03-18	17.15	17.64	16.68	17.55	1311500
2008-03-19	17.46	17.99	17.31	17.45	838485
2008-03-20	17.44	18.22	17.35	18.22	934065
2008-03-24	18.22	18.25	17.76	17.93	943237
2008-03-25	17.90	18.31	17.65	18.05	689400
2008-03-26	17.95	18.16	17.91	18.04	501684
2008-03-27	18.00	18.19	17.87	17.92	687125
2008-03-28	17.91	18.10	17.48	17.72	441300
2008-03-31	17.63	17.82	17.43	17.60	781805
2008-04-01	17.60	18.50	17.45	18.50	737600
2008-04-02	18.55	18.98	18.20	18.58	576550
2008-04-03	18.52	18.78	18.21	18.62	345100
2008-04-04	18.65	18.81	18.16	18.44	409350
2008-04-07	18.52	18.66	18.29	18.32	345600
2008-04-08	17.93	18.42	15.25	16.90	5261236
2008-04-09	16.89	17.31	16.66	17.17	1143325
2008-04-10	17.13	17.25	17.10	17.18	1087516
2008-04-11	17.04	17.11	16.64	16.76	875446
2008-04-14	16.79	17.09	16.79	17.00	675740
2008-04-15	17.06	17.74	16.97	17.59	814751
2008-04-16	17.69	18.30	17.69	18.00	802467
2008-04-17	17.86	18.00	17.72	17.95	414083
2008-04-18	18.19	18.43	17.78	17.94	862335
2008-04-21	17.77	17.99	17.65	17.97	598908
2008-04-22	17.90	17.97	17.35	17.44	832954
2008-04-23	17.45	17.77	17.32	17.69	495453
2008-04-24	17.74	17.74	17.51	17.62	535252
2008-04-25	17.63	18.12	17.35	18.12	507992
2008-04-28	18.03	18.79	18.03	18.48	447259
2008-04-29	18.49	19.00	18.39	18.96	482824
2008-04-30	18.93	19.00	18.45	18.62	635516
2008-05-01	18.63	19.05	18.54	18.90	558124
2008-05-02	19.00	19.10	18.85	19.00	266951
2008-05-05	19.09	19.22	18.44	18.45	518962
2008-05-06	18.23	18.58	18.19	18.47	479336
2008-05-07	18.48	18.59	18.23	18.57	853495
2008-05-08	18.68	19.90	18.66	19.82	1294225
2008-05-09	19.63	19.90	19.51	19.60	518427
2008-05-12	19.59	19.93	19.36	19.86	481246
2008-05-13	19.84	21.08	19.74	20.97	1222619
2008-05-14	20.83	21.50	20.83	21.46	1082977
2008-05-15	21.30	21.50	21.02	21.31	705589
2008-05-16	21.47	21.84	21.36	21.68	568835
2008-05-19	21.65	22.19	21.52	21.95	740920
2008-05-20	21.94	22.28	21.80	21.98	730987
2008-05-21	22.05	22.33	21.92	22.29	852555
2008-05-22	22.26	22.68	22.20	22.59	819887
2008-05-23	22.56	22.58	22.17	22.27	534295
2008-05-27	22.28	22.62	21.81	21.91	970226
2008-05-28	22.02	22.79	21.85	22.63	899886
2008-05-29	22.54	22.86	22.28	22.42	907300
2008-05-30	22.41	22.60	21.96	22.54	1943266
2008-06-02	22.45	22.60	21.89	22.36	567798
2008-06-03	22.46	22.89	22.35	22.59	921253
2008-06-04	22.40	22.59	22.14	22.35	705997
2008-06-05	22.50	22.95	22.41	22.90	640258
2008-06-06	22.82	22.88	22.23	22.36	745417
2008-06-09	22.27	22.75	22.27	22.63	559775
2008-06-10	22.39	22.53	22.03	22.28	795984
2008-06-11	22.30	22.89	22.21	22.26	693949
2008-06-12	22.40	22.85	22.21	22.40	465502
2008-06-13	22.65	22.80	22.32	22.39	615800
2008-06-16	22.30	22.60	21.99	22.55	682468
2008-06-17	22.58	23.00	22.53	22.64	534289
2008-06-18	22.57	22.75	22.20	22.33	594257
2008-06-19	22.39	22.80	21.99	22.68	500464
2008-06-20	22.53	22.88	22.40	22.71	773524
2008-06-23	22.72	22.94	22.45	22.55	546522
2008-06-24	22.40	22.82	22.14	22.27	592777
2008-06-25	22.31	22.98	21.91	22.60	605346
2008-06-26	22.34	22.52	22.04	22.17	433164
2008-06-27	22.15	22.15	21.22	21.62	1027251
2008-06-30	21.57	21.72	20.96	21.05	626885
2008-07-01	20.79	21.45	20.75	20.88	875592
2008-07-02	20.83	20.96	20.39	20.39	664424
2008-07-03	20.46	20.77	20.36	20.49	201478
2008-07-07	20.52	20.80	19.41	19.78	734027
2008-07-08	19.79	20.92	19.53	20.75	975331
2008-07-09	20.75	20.82	20.32	20.56	674017
2008-07-10	20.50	20.88	20.01	20.42	576929
2008-07-11	20.22	20.46	19.88	20.19	599921
2008-07-14	20.30	20.45	19.72	19.73	572745
2008-07-15	19.59	19.91	19.51	19.61	850723
2008-07-16	19.62	20.28	19.43	20.17	746966
2008-07-17	20.24	20.91	20.17	20.83	764248
2008-07-18	20.86	21.61	20.21	20.97	1379022
2008-07-21	21.08	21.49	20.65	20.79	632696
2008-07-22	20.71	21.47	20.63	21.44	823680
2008-07-23	21.45	21.59	20.91	21.18	620326
2008-07-24	21.23	21.32	20.63	20.69	438888
2008-07-25	20.72	21.00	20.54	20.71	415064
2008-07-28	20.72	20.92	20.50	20.56	454724
2008-07-29	20.55	21.28	20.47	21.17	673898
2008-07-30	21.19	21.63	21.08	21.28	583595
2008-07-31	20.65	21.33	20.56	20.70	593550
2008-08-01	20.94	21.00	20.30	20.58	563471
2008-08-04	20.36	20.50	19.91	20.40	649178
2008-08-05	20.48	20.58	20.08	20.38	688622
2008-08-06	20.32	20.44	19.84	19.96	773858
2008-08-07	19.84	20.38	19.75	19.97	618714
2008-08-08	20.06	20.30	19.73	20.20	1156347
2008-08-11	20.16	20.57	19.94	20.54	865304
2008-08-12	20.52	20.76	20.15	20.24	840838
2008-08-13	20.08	20.41	19.82	20.01	846790
2008-08-14	20.13	20.14	19.82	19.98	1024313
2008-08-15	19.90	20.05	19.66	19.76	721730
2008-08-18	19.78	19.94	19.35	19.40	970427
2008-08-19	19.31	19.45	18.54	19.08	1414913
2008-08-20	19.16	19.78	18.85	19.45	941129
2008-08-21	19.30	19.71	19.30	19.67	687255
2008-08-22	19.70	19.81	19.40	19.67	498649
2008-08-25	19.53	19.74	19.14	19.15	374057
2008-08-26	19.09	19.85	19.09	19.85	575438
2008-08-27	19.84	20.24	19.75	20.06	405032
2008-08-28	20.11	20.67	19.83	20.67	427155
2008-08-29	20.59	20.75	19.91	19.97	387439
2008-09-02	20.16	20.22	19.35	19.54	676048
2008-09-03	19.54	19.97	19.21	19.88	644902
2008-09-04	19.59	19.95	19.01	19.12	644400
2008-09-05	18.94	19.28	18.61	19.17	431463
2008-09-08	19.50	19.83	19.25	19.51	601475
2008-09-09	19.34	19.55	18.60	18.65	501705
2008-09-10	18.77	18.96	18.30	18.49	371874
2008-09-11	18.29	18.29	17.51	17.80	1288564
2008-09-12	17.75	18.22	17.65	18.02	793705
2008-09-15	17.19	17.63	16.84	17.05	1050847
2008-09-16	16.85	17.10	16.25	16.86	1001678
2008-09-17	16.65	16.80	15.69	15.79	1497763
2008-09-18	15.88	16.39	14.89	16.05	1445043
2008-09-19	15.41	20.97	14.53	17.41	2185650
2008-09-22	17.16	17.32	16.75	16.86	1051341
2008-09-23	16.89	17.08	16.31	16.47	1178841
2008-09-24	16.51	16.78	16.35	16.64	839618
2008-09-25	16.69	16.69	16.17	16.45	1116830
2008-09-26	16.16	16.50	15.87	16.38	1273702
2008-09-29	16.15	16.25	14.81	15.10	1430462
2008-09-30	15.30	15.47	14.89	15.39	774802
2008-10-01	15.16	15.28	14.75	14.83	1005082
2008-10-02	14.69	14.74	13.75	14.60	1361753
2008-10-03	14.75	15.11	14.09	14.20	1343154
2008-10-06	13.92	14.11	12.90	13.50	1406071
2008-10-07	13.66	13.76	12.96	12.96	1530639
2008-10-08	12.66	13.08	12.23	12.66	2134357
2008-10-09	12.80	12.88	11.73	11.85	1469719
2008-10-10	11.39	11.80	10.32	11.36	2039902
2008-10-13	11.99	13.59	11.99	12.84	905209
2008-10-14	13.26	14.08	12.37	12.49	1618308
2008-10-15	12.34	12.34	11.61	11.65	1242385
2008-10-16	11.67	12.09	10.72	11.72	1187642
2008-10-17	11.56	12.22	11.21	11.77	792394
2008-10-20	11.90	12.23	11.50	12.22	663672
2008-10-21	12.02	12.09	11.58	11.67	715209
2008-10-22	11.56	11.77	10.82	11.41	1060651
2008-10-23	11.40	11.53	10.32	10.95	1910755
2008-10-24	10.27	10.82	10.07	10.38	964567
2008-10-27	10.24	10.46	9.99	9.99	443189
2008-10-28	10.20	11.01	9.95	11.01	824851
2008-10-29	11.00	11.73	10.90	11.30	1085659
2008-10-30	11.57	12.00	11.39	11.90	666771
2008-10-31	11.82	12.34	11.57	12.10	886955
2008-11-03	12.10	12.92	11.86	12.35	1059156
2008-11-04	12.57	12.73	12.31	12.60	1227086
2008-11-05	12.30	12.67	11.96	11.99	988947
2008-11-06	12.02	13.96	12.00	12.79	1487503
2008-11-07	12.76	13.20	12.47	12.82	986999
2008-11-10	13.03	13.36	12.81	12.97	663136
2008-11-11	12.90	12.95	12.15	12.37	788772
2008-11-12	12.24	12.25	11.55	11.61	841517
2008-11-13	11.64	12.18	10.73	12.17	1047238
2008-11-14	12.00	12.28	11.01	11.10	1614500
2008-11-17	11.04	11.43	10.94	11.05	1015279
2008-11-18	11.11	11.38	10.64	10.92	1345517
2008-11-19	11.00	11.18	10.67	10.72	1401865
2008-11-20	10.61	10.61	9.72	9.72	991924
2008-11-21	10.09	10.19	9.21	10.13	1224561
2008-11-24	10.26	10.50	10.00	10.21	1229457
2008-11-25	10.33	10.93	10.00	10.93	973380
2008-11-26	10.67	11.23	10.59	11.18	846332
2008-11-28	11.18	11.40	11.03	11.40	291211
2008-12-01	11.09	11.12	10.07	10.07	1098471
2008-12-02	10.26	11.29	10.12	11.10	1447923
2008-12-03	11.04	11.50	10.95	11.42	1505745
2008-12-04	11.24	11.65	10.71	11.01	1224560
2008-12-05	10.92	12.27	10.85	12.25	1619019
2008-12-08	12.55	13.04	12.23	12.41	1752674
2008-12-09	12.22	13.12	12.17	12.56	1508828
2008-12-10	12.58	12.70	11.53	12.20	2191481
2008-12-11	12.14	12.39	11.95	12.05	1092911
2008-12-12	11.78	12.22	11.66	12.08	709042
2008-12-15	12.05	12.24	11.73	11.91	928250
2008-12-16	12.05	12.66	11.60	12.64	1215805
2008-12-17	12.45	12.94	12.37	12.70	751567
2008-12-18	12.68	12.92	12.13	12.47	1040000
2008-12-19	12.52	13.08	12.42	13.02	1326173
2008-12-22	12.96	13.07	11.78	12.23	1282822
2008-12-23	12.34	12.56	11.94	11.98	465802
2008-12-24	12.02	12.39	11.72	12.35	252564
2008-12-26	12.34	12.63	12.20	12.63	348867
2008-12-29	12.68	12.68	12.23	12.53	433142
2008-12-30	12.55	12.65	12.35	12.58	489444
2008-12-31	12.56	12.93	12.39	12.54	817970
2009-01-02	12.59	14.39	12.55	14.21	1479557
2009-01-05	14.21	14.21	13.37	13.95	1283378
2009-01-06	14.09	14.48	13.74	14.26	1147384
2009-01-07	14.11	14.11	13.60	13.71	1096996
2009-01-08	13.76	13.91	13.52	13.77	722460
2009-01-09	13.73	13.77	13.08	13.58	862458
2009-01-12	13.34	13.62	13.13	13.25	793969
2009-01-13	13.27	13.81	13.07	13.71	982435
2009-01-14	13.54	13.77	13.04	13.24	905928
2009-01-15	13.24	13.48	12.66	13.31	1049099
2009-01-16	13.55	13.67	13.28	13.61	1044848
2009-01-20	13.45	13.72	12.81	12.84	1123542
2009-01-21	12.99	13.26	12.74	13.24	1338164
2009-01-22	12.97	13.47	12.57	13.19	1193193
2009-01-23	12.93	13.36	12.85	13.14	1351363
2009-01-26	13.19	13.47	13.13	13.33	1126511
2009-01-27	13.35	13.65	13.05	13.49	1001783
2009-01-28	13.68	14.12	13.59	14.06	1168505
2009-01-29	13.98	13.98	13.48	13.72	777619
2009-01-30	13.74	13.97	13.36	13.49	1189666
2009-02-02	13.27	13.85	13.00	13.79	1579471
2009-02-03	14.15	15.08	14.08	14.85	2572197
2009-02-04	14.90	15.37	14.42	14.70	2028814
2009-02-05	14.64	15.36	14.58	15.11	1670921
2009-02-06	15.18	15.85	15.12	15.76	1850579
2009-02-09	15.80	16.20	15.41	16.05	1494726
2009-02-10	15.85	16.74	15.73	15.89	2157568
2009-02-11	16.00	16.24	15.77	16.11	935339
2009-02-12	15.81	16.56	15.60	16.51	1642718
2009-02-13	16.50	17.27	16.24	16.89	1861139
2009-02-17	16.52	16.85	16.02	16.54	1727677
2009-02-18	16.57	16.63	16.15	16.27	1325487
2009-02-19	16.47	16.91	16.22	16.29	1659265
2009-02-20	15.84	16.36	15.75	15.95	1621828
2009-02-23	16.26	16.67	15.57	15.68	1790307
2009-02-24	15.78	15.96	15.25	15.90	1992350
2009-02-25	15.88	16.08	15.54	15.76	2307630
2009-02-26	16.13	16.48	15.64	15.75	1900188
2009-02-27	15.50	16.59	15.43	15.98	2265123
2009-03-02	15.65	15.90	15.13	15.17	1998152
2009-03-03	15.40	15.95	15.28	15.82	2004469
2009-03-04	15.84	16.79	15.77	16.39	2428105
2009-03-05	16.20	16.55	15.93	16.04	2055734
2009-03-06	16.13	16.35	15.40	16.03	2004246
2009-03-09	15.94	16.10	15.54	15.82	1441833
2009-03-10	15.96	16.42	15.92	16.42	1859856
2009-03-11	16.54	17.01	16.06	16.87	2087606
2009-03-12	16.85	17.62	16.63	17.59	2502714
2009-03-13	17.66	18.00	17.33	17.90	2100154
2009-03-16	18.00	18.15	17.38	17.49	2671820
2009-03-17	17.53	18.10	17.48	18.00	2157084
2009-03-18	17.89	18.25	17.73	18.24	1873856
2009-03-19	18.42	18.42	17.95	18.09	1275776
2009-03-20	18.23	18.47	17.64	17.78	1488592
2009-03-23	18.20	19.03	18.08	18.96	2240114
2009-03-24	18.77	18.88	18.42	18.68	2179560
2009-03-25	18.63	19.27	18.63	19.27	2207831
2009-03-26	19.40	19.44	18.65	19.07	2782110
2009-03-27	18.91	19.16	18.50	18.58	1458407
2009-03-30	18.45	18.51	17.70	18.29	1923908
2009-03-31	18.39	18.95	18.22	18.61	2615415
2009-04-01	18.36	18.64	18.00	18.50	2440960
2009-04-02	19.01	19.50	18.78	19.22	2648816
2009-04-03	19.24	19.37	18.94	19.37	1379637
2009-04-06	19.17	19.41	18.80	19.35	1437710
2009-04-07	19.03	19.44	18.99	19.20	1676418
2009-04-08	19.25	19.63	18.95	19.44	1406533
2009-04-09	19.75	19.86	19.41	19.82	1905648
2009-04-13	19.70	19.70	19.28	19.50	1126633
2009-04-14	19.47	19.62	19.14	19.15	1336162
2009-04-15	18.99	19.19	18.76	19.17	1383431
2009-04-16	19.42	20.00	19.36	19.67	1882363
2009-04-17	19.64	19.86	19.45	19.61	2028928
2009-04-20	19.33	19.33	18.85	18.89	1591445
2009-04-21	18.93	19.41	18.89	19.36	1404867
2009-04-22	19.12	19.85	19.08	19.36	1775274
2009-04-23	19.39	19.41	18.64	18.95	1067155
2009-04-24	19.01	19.24	18.71	19.09	1252670
2009-04-27	18.73	19.62	18.73	19.33	1239683
2009-04-28	19.11	19.86	19.11	19.39	1473418
2009-04-29	19.47	19.87	19.33	19.58	1109180
2009-04-30	19.69	19.89	19.33	19.35	873675
2009-05-01	19.25	19.30	18.69	19.10	985526
2009-05-04	19.35	19.43	18.36	18.67	1816899
2009-05-05	18.63	18.94	18.49	18.86	1029113
2009-05-06	19.01	19.19	18.51	19.08	1566855
2009-05-07	19.16	19.25	18.78	18.91	1475256
2009-05-08	19.06	19.65	18.91	19.65	1292856
2009-05-11	19.25	19.30	17.60	17.74	2790343
2009-05-12	17.91	17.93	16.85	17.51	2279039
2009-05-13	17.23	17.86	17.23	17.66	2029091
2009-05-14	17.67	17.67	17.39	17.58	1964475
2009-05-15	17.55	17.75	17.30	17.62	1168114
2009-05-18	17.68	18.00	17.25	17.98	2108710
2009-05-19	17.85	18.00	17.58	17.62	932083
2009-05-20	17.69	18.03	17.60	17.61	737201
2009-05-21	17.39	17.64	17.24	17.41	1034109
2009-05-22	17.40	17.61	17.27	17.39	660092
2009-05-26	17.29	17.74	17.05	17.65	1189556
2009-05-27	17.64	17.70	17.24	17.25	1163318
2009-05-28	17.48	17.63	16.70	16.87	1837138
2009-05-29	17.00	17.07	16.43	16.56	1928873
2009-06-01	16.73	17.53	16.69	17.44	1362211
2009-06-02	17.46	17.85	17.36	17.64	1362434
2009-06-03	17.55	17.97	17.45	17.64	1419034
2009-06-04	17.70	17.85	17.46	17.72	1139990
2009-06-05	17.80	17.92	17.55	17.69	917551
2009-06-08	17.52	17.90	17.31	17.72	862798
2009-06-09	17.81	17.81	17.10	17.37	1435370
2009-06-10	17.50	17.50	17.13	17.40	832865
2009-06-11	17.35	17.48	17.12	17.27	998705
2009-06-12	17.16	17.22	16.93	17.18	604471
2009-06-15	17.13	17.13	16.37	16.73	1095067
2009-06-16	16.73	16.82	16.38	16.44	848645
2009-06-17	16.44	16.81	16.40	16.60	1000471
2009-06-18	16.53	16.69	16.18	16.59	1355825
2009-06-19	16.79	17.02	16.54	16.68	970229
2009-06-22	16.54	16.57	16.14	16.15	904499
2009-06-23	16.17	16.17	15.89	16.00	900757
2009-06-24	16.05	16.23	15.75	16.21	1633916
2009-06-25	16.08	16.42	15.96	16.24	834362
2009-06-26	16.32	16.69	16.07	16.48	1984665
2009-06-29	16.54	16.61	16.20	16.58	1203252
2009-06-30	16.56	16.58	16.30	16.58	1176488
2009-07-01	16.64	17.08	16.62	16.78	869682
2009-07-02	16.60	16.69	16.30	16.30	737353
2009-07-06	16.27	16.40	15.92	16.33	885463
2009-07-07	16.24	16.32	15.80	15.81	732880
2009-07-08	15.83	16.00	15.63	15.82	813310
2009-07-09	15.95	16.02	15.60	15.66	643449
2009-07-10	15.64	15.69	15.44	15.47	908827
2009-07-13	15.55	16.01	15.19	16.01	1116734
2009-07-14	16.02	16.08	15.79	15.96	556081
2009-07-15	16.14	16.21	15.98	16.13	1035001
2009-07-16	16.06	16.46	16.04	16.46	826275
2009-07-17	16.46	16.61	16.23	16.51	535703
2009-07-20	16.55	16.62	16.32	16.54	478240
2009-07-21	16.54	16.78	16.40	16.78	503128
2009-07-22	16.73	17.01	16.66	16.72	648738
2009-07-23	16.77	17.34	16.71	17.15	1027958
2009-07-24	16.96	17.25	16.95	17.25	501083
2009-07-27	17.20	17.59	17.06	17.58	872607
2009-07-28	17.44	17.72	17.29	17.70	658975
2009-07-29	17.55	17.70	17.39	17.45	422304
2009-07-30	17.61	17.67	17.39	17.44	537104
2009-07-31	17.44	17.57	17.24	17.27	656580
2009-08-03	17.49	17.49	17.16	17.40	875582
2009-08-04	17.38	17.50	17.24	17.50	690706
2009-08-05	17.47	17.53	17.20	17.43	492667
2009-08-06	17.53	17.57	17.07	17.14	881319
2009-08-07	17.22	18.23	17.21	17.84	1518369
2009-08-10	17.75	18.31	17.60	18.28	941749
2009-08-11	18.36	19.45	18.36	19.16	1363107
2009-08-12	19.26	19.93	19.26	19.64	1375622
2009-08-13	19.78	19.93	19.64	19.83	754721
2009-08-14	19.75	20.34	19.75	20.30	1107419
2009-08-17	20.14	20.55	20.04	20.07	1386878
2009-08-18	20.15	20.50	20.15	20.29	1162882
2009-08-19	20.11	20.39	19.90	20.23	930818
2009-08-20	20.17	20.21	20.06	20.21	881091
2009-08-21	20.27	20.54	20.01	20.44	1108329
2009-08-24	20.47	20.59	20.34	20.47	1272435
2009-08-25	20.60	20.72	20.41	20.61	1451196
2009-08-26	20.53	20.69	20.15	20.21	1249169
2009-08-27	20.30	20.60	20.02	20.58	1163174
2009-08-28	20.67	20.83	20.49	20.60	905548
2009-08-31	20.49	20.83	20.22	20.82	1214436
2009-09-01	20.79	21.24	20.67	20.76	1590887
2009-09-02	20.76	21.10	20.61	20.95	1333908
2009-09-03	21.05	21.27	20.90	21.27	1139913
2009-09-04	21.24	21.50	21.11	21.47	901172
2009-09-08	21.50	21.50	21.24	21.50	1177729
2009-09-09	21.43	21.85	21.37	21.81	1067323
2009-09-10	21.72	21.72	21.38	21.51	1277892
2009-09-11	21.57	21.69	21.30	21.55	1086374
2009-09-14	21.42	21.46	21.14	21.39	1482263
2009-09-15	21.34	21.40	21.15	21.27	1037749
2009-09-16	21.25	21.36	20.97	21.17	2012321
2009-09-17	21.12	21.38	21.07	21.11	1588785
2009-09-18	21.15	21.22	20.17	20.23	2138266
2009-09-21	20.13	20.52	19.91	20.49	1819901
2009-09-22	20.53	20.65	20.37	20.55	666057
2009-09-23	20.53	20.90	20.43	20.56	1091473
2009-09-24	20.57	20.67	20.25	20.56	842386
2009-09-25	20.47	20.64	20.09	20.22	828762
2009-09-28	20.25	20.38	20.14	20.29	693334
2009-09-29	20.37	20.72	20.28	20.54	737428
2009-09-30	20.51	20.52	19.88	20.10	1716984
2009-10-01	20.09	20.16	19.93	19.98	1419963
2009-10-02	19.90	20.14	19.78	19.83	921426
2009-10-05	19.83	20.18	19.80	20.14	622112
2009-10-06	20.26	20.32	20.03	20.28	1265521
2009-10-07	20.30	20.42	20.05	20.28	1197824
2009-10-08	20.28	20.46	20.14	20.43	1150090
2009-10-09	20.35	20.53	20.29	20.49	952966
2009-10-12	20.60	20.72	20.47	20.72	575577
2009-10-13	20.72	20.72	20.49	20.66	691949
2009-10-14	20.77	21.24	20.77	21.22	1028372
2009-10-15	21.09	21.53	21.03	21.53	1297122
2009-10-16	21.47	21.70	21.36	21.53	974581
2009-10-19	21.59	21.83	21.42	21.64	821695
2009-10-20	21.69	21.86	21.46	21.82	704269
2009-10-21	21.84	22.38	21.46	21.49	1470745
2009-10-22	21.44	21.55	21.11	21.31	670897
2009-10-23	21.44	21.44	20.84	21.35	910020
2009-10-26	21.36	21.86	21.22	21.39	1005564
2009-10-27	21.38	21.67	21.22	21.27	864546
2009-10-28	21.18	21.53	20.96	20.98	965053
2009-10-29	21.15	21.18	20.86	21.10	901019
2009-10-30	21.01	21.13	20.57	20.81	1073969
2009-11-02	20.86	21.19	20.64	20.83	1029763
2009-11-03	21.01	21.88	20.79	21.78	1511698
2009-11-04	21.78	22.06	21.59	21.63	841800
2009-11-05	21.84	22.18	21.70	22.12	882957
2009-11-06	22.02	22.59	21.91	22.55	927505
2009-11-09	22.54	23.03	22.50	23.02	794937
2009-11-10	22.85	23.07	22.69	22.80	1102342
2009-11-11	22.85	22.87	22.04	22.29	1173929
2009-11-12	22.34	22.70	22.10	22.12	899705
2009-11-13	22.13	22.47	22.05	22.34	470689
2009-11-16	22.51	23.09	22.28	22.93	877349
2009-11-17	22.87	23.11	22.63	22.88	940524
2009-11-18	22.77	22.80	22.45	22.49	852479
2009-11-19	22.42	23.22	22.07	22.19	1012199
2009-11-20	22.19	22.37	22.05	22.26	692454
2009-11-23	22.41	22.87	22.41	22.76	527738
2009-11-24	22.83	22.90	22.52	22.69	557127
2009-11-25	22.66	22.74	22.57	22.64	258996
2009-11-27	22.17	22.27	21.91	21.96	245342
2009-11-30	21.89	22.01	21.44	21.98	797666
2009-12-01	22.04	22.29	21.94	22.16	746743
2009-12-02	22.21	22.79	22.16	22.67	794012
2009-12-03	22.77	22.92	22.51	22.52	665750
2009-12-04	22.78	22.99	22.65	22.96	634393
2009-12-07	22.96	23.10	22.75	22.93	481267
2009-12-08	22.96	22.97	22.57	22.72	753434
2009-12-09	22.63	22.83	22.46	22.77	553948
2009-12-10	22.89	23.05	22.78	22.95	330292
2009-12-11	22.85	23.02	22.62	22.69	497653
2009-12-14	22.84	22.93	22.27	22.71	1114876
2009-12-15	22.55	22.66	22.47	22.60	689708
2009-12-16	22.60	22.69	22.38	22.43	647731
2009-12-17	22.32	22.43	22.00	22.06	761894
2009-12-18	22.13	22.54	22.07	22.53	1275019
2009-12-21	22.67	22.91	22.38	22.46	508637
2009-12-22	22.51	22.73	22.45	22.73	728907
2009-12-23	22.83	22.96	22.66	22.84	437391
2009-12-24	22.82	23.00	22.81	22.97	103315
2009-12-28	23.03	23.12	22.86	22.94	311944
2009-12-29	23.02	23.05	22.76	22.76	390188
2009-12-30	22.76	22.90	22.67	22.74	220766
2009-12-31	22.75	22.90	22.55	22.56	360566
2010-01-04	22.72	22.89	22.59	22.69	617892
2010-01-05	22.73	22.77	22.45	22.60	498244
2010-01-06	22.49	22.64	22.33	22.45	370007
2010-01-07	22.50	22.61	22.25	22.54	417305
2010-01-08	22.40	22.80	22.40	22.71	356712
2010-01-11	22.80	22.95	22.53	22.78	561115
2010-01-12	22.73	22.73	22.40	22.56	480020
2010-01-13	22.56	22.83	22.50	22.78	306453
2010-01-14	22.66	23.08	22.59	22.97	531212
2010-01-15	23.00	23.00	22.37	22.40	575899
2010-01-19	22.48	22.76	22.35	22.70	702320
2010-01-20	22.53	22.66	22.15	22.57	629742
2010-01-21	22.53	22.66	22.15	22.23	528977
2010-01-22	22.23	22.54	22.14	22.14	489781
2010-01-25	22.19	22.19	21.98	22.07	336424
2010-01-26	21.99	22.12	21.89	21.93	394967
2010-01-27	21.93	22.08	21.72	22.08	539918
2010-01-28	22.04	22.10	21.61	22.00	502703
2010-01-29	22.02	22.14	21.69	21.72	672072
2010-02-01	21.78	21.97	21.61	21.86	524666
2010-02-02	21.84	22.07	21.73	21.99	568032
2010-02-03	21.97	22.26	21.81	21.97	839966
2010-02-04	22.54	23.27	21.99	22.04	2524342
2010-02-05	21.96	21.98	21.23	21.50	1738389
2010-02-08	21.48	21.64	21.30	21.39	1620891
2010-02-09	21.55	21.65	20.98	21.05	1510238
2010-02-10	21.05	21.19	20.99	21.04	954549
2010-02-11	21.06	21.17	20.88	20.93	732752
2010-02-12	20.82	21.42	20.73	21.42	1051667
2010-02-16	21.41	21.66	21.30	21.64	512158
2010-02-17	21.61	21.84	21.50	21.83	677738
2010-02-18	21.77	21.81	21.62	21.78	932663
2010-02-19	21.70	21.77	21.55	21.65	890247
2010-02-22	21.75	21.75	21.53	21.60	992594
2010-02-23	21.51	21.62	21.30	21.41	712795
2010-02-24	21.42	21.42	21.03	21.08	975057
2010-02-25	20.93	21.07	20.77	21.01	1429585
2010-02-26	20.94	21.08	20.77	21.04	899150
2010-03-01	21.11	21.45	21.07	21.41	865053
2010-03-02	21.41	21.53	21.32	21.42	729509
2010-03-03	21.38	21.44	21.11	21.28	1063091
2010-03-04	21.27	21.39	21.22	21.36	945677
2010-03-05	21.40	21.75	21.28	21.70	2089781
2010-03-08	21.68	21.70	21.39	21.44	1255091
2010-03-09	21.36	22.18	21.36	22.03	1152361
2010-03-10	21.97	22.37	21.95	22.28	1042197
2010-03-11	22.04	22.18	21.86	22.15	656498
2010-03-12	22.22	22.23	21.98	22.20	872611
2010-03-15	22.11	22.17	21.87	22.07	781085
2010-03-16	22.07	22.19	22.00	22.08	587128
2010-03-17	22.11	22.33	22.05	22.29	671343
2010-03-18	22.27	22.40	22.14	22.19	827852
2010-03-19	22.40	22.56	21.95	21.95	1183579
2010-03-22	21.91	22.16	21.87	22.13	592987
2010-03-23	22.16	22.25	21.67	21.74	1628460
2010-03-24	21.65	21.77	21.52	21.61	595256
2010-03-25	21.70	21.89	21.53	21.54	637927
2010-03-26	21.55	21.68	21.32	21.37	546509
2010-03-29	21.47	22.07	21.45	21.72	928099
2010-03-30	21.62	21.82	21.51	21.62	696905
2010-03-31	21.55	21.61	21.34	21.38	1009402
2010-04-01	21.40	21.48	21.26	21.32	804899
2010-04-05	21.33	21.41	21.17	21.28	947492
2010-04-06	21.16	21.37	21.07	21.27	1235769
2010-04-07	21.30	21.40	21.18	21.31	1141151
2010-04-08	21.20	21.35	21.10	21.32	939356
2010-04-09	21.33	21.86	21.26	21.85	960462
2010-04-12	21.85	22.00	21.62	21.95	1010520
2010-04-13	21.88	21.98	21.70	21.87	675534
2010-04-14	21.92	22.66	21.92	22.64	1643809
2010-04-15	22.57	22.71	22.44	22.66	1110434
2010-04-16	22.56	22.95	22.56	22.57	1076454
2010-04-19	22.53	22.69	22.32	22.54	1101978
2010-04-20	22.60	22.84	22.55	22.78	498822
2010-04-21	22.74	22.98	22.72	22.79	774001
2010-04-22	22.62	23.40	22.54	23.37	1133995
2010-04-23	23.33	23.50	23.10	23.31	630191
2010-04-26	23.24	23.62	23.18	23.49	955291
2010-04-27	23.36	23.69	22.99	23.18	1586997
2010-04-28	23.40	23.56	23.25	23.54	1328537
2010-04-29	23.71	23.95	23.66	23.86	1126899
2010-04-30	23.92	24.00	23.76	23.81	1527723
2010-05-03	23.83	24.02	23.77	24.00	979645
2010-05-04	23.78	23.88	23.52	23.70	979131
2010-05-05	23.57	23.80	23.31	23.40	1409901
2010-05-06	23.38	23.82	22.56	23.23	2247353
2010-05-07	23.26	23.29	22.60	22.67	1954964
2010-05-10	23.73	23.81	22.01	22.25	2983214
2010-05-11	22.03	22.21	21.90	22.01	1342208
2010-05-12	22.10	22.26	21.86	21.94	1493446
2010-05-13	21.96	22.49	21.95	21.99	1193118
2010-05-14	21.87	21.96	21.54	21.60	1564854
2010-05-17	21.61	21.83	21.21	21.32	1693048
2010-05-18	21.50	21.62	20.89	21.06	2582267
2010-05-19	20.93	20.93	20.44	20.72	2603721
2010-05-20	20.43	20.53	19.91	19.92	1898559
2010-05-21	19.76	20.52	19.66	20.50	2552512
2010-05-24	20.41	20.61	19.50	19.50	2734368
2010-05-25	19.20	19.25	18.51	18.91	3931663
2010-05-26	19.01	19.32	18.75	18.82	1967630
2010-05-27	19.10	19.28	18.88	19.28	1496311
2010-05-28	19.15	19.42	18.80	19.12	1625938
2010-06-01	19.08	19.32	18.79	18.80	1333130
2010-06-02	18.91	18.97	18.51	18.81	1292087
2010-06-03	18.90	19.09	18.75	18.96	1062245
2010-06-04	18.70	18.97	18.60	18.66	2288292
2010-06-07	18.65	19.12	18.56	18.63	2754799
2010-06-08	18.76	19.46	18.67	19.43	2900192
2010-06-09	19.46	19.60	18.98	18.99	2001186
2010-06-10	19.24	19.73	19.18	19.65	1315650
2010-06-11	19.32	19.72	19.06	19.55	1370194
2010-06-14	19.60	19.64	19.29	19.31	1393518
2010-06-15	19.33	19.51	19.33	19.49	1789794
2010-06-16	19.36	19.70	19.36	19.51	1614287
2010-06-17	19.56	19.85	19.51	19.73	1217419
2010-06-18	19.81	19.99	19.70	19.84	1234546
2010-06-21	20.01	20.13	19.73	19.78	1141061
2010-06-22	19.72	20.03	19.57	19.58	976019
2010-06-23	19.52	19.62	19.35	19.48	1084008
2010-06-24	19.35	19.56	19.28	19.30	1174391
2010-06-25	19.39	19.39	19.03	19.17	2230825
2010-06-28	19.52	19.61	19.23	19.44	1655558
2010-06-29	19.30	19.33	18.89	19.02	1566876
2010-06-30	18.97	19.40	18.97	19.05	1433289
2010-07-01	19.23	19.25	18.75	19.09	1174005
2010-07-02	19.21	19.45	19.16	19.23	1078988
2010-07-06	19.46	19.46	18.85	18.96	1370860
2010-07-07	19.03	19.88	19.03	19.88	1249120
2010-07-08	19.98	20.35	19.94	20.31	1416373
2010-07-09	20.34	20.38	20.16	20.34	928277
2010-07-12	20.32	20.58	20.22	20.32	717391
2010-07-13	20.47	20.66	20.21	20.52	2385627
2010-07-14	20.53	20.66	20.40	20.57	801506
2010-07-15	20.57	20.67	20.31	20.55	827539
2010-07-16	20.42	20.54	20.09	20.13	891632
2010-07-19	20.22	20.34	20.09	20.15	1017979
2010-07-20	20.09	20.48	19.98	20.45	711987
2010-07-21	20.50	20.57	20.21	20.23	740171
2010-07-22	20.45	20.74	20.45	20.66	931092
2010-07-23	20.57	20.83	20.51	20.82	725538
2010-07-26	20.96	21.06	20.67	21.06	811287
2010-07-27	21.10	21.13	20.91	21.01	808332
2010-07-28	20.94	21.00	20.80	20.84	853512
2010-07-29	20.96	20.99	20.36	20.53	994512
2010-07-30	20.41	20.53	20.28	20.30	1069384
2010-08-02	20.47	20.62	20.40	20.57	1158583
2010-08-03	20.50	20.73	20.47	20.62	821019
2010-08-04	20.62	20.67	20.38	20.54	1182243
2010-08-05	20.47	20.50	20.20	20.24	1220192
2010-08-06	20.14	20.43	20.00	20.37	809577
2010-08-09	20.39	20.70	20.38	20.68	464884
2010-08-10	20.56	20.62	20.31	20.50	778331
2010-08-11	20.32	20.32	20.00	20.01	1117292
2010-08-12	19.99	20.26	19.64	19.74	1435517
2010-08-13	19.69	20.39	19.69	20.19	1279121
2010-08-16	20.09	20.34	19.85	20.09	1376019
2010-08-17	20.41	20.49	20.06	20.43	1296502
2010-08-18	20.51	20.60	20.20	20.53	568850
2010-08-19	20.42	20.42	19.95	20.05	707304
2010-08-20	19.99	20.19	19.90	20.16	544945
2010-08-23	20.20	20.30	20.08	20.09	567633
2010-08-24	19.97	20.22	19.82	20.14	854209
2010-08-25	20.01	20.36	20.00	20.23	3523725
2010-08-26	20.34	20.78	20.31	20.50	1106527
2010-08-27	20.63	21.41	20.44	21.36	1689956
2010-08-30	21.37	21.61	21.23	21.28	1166240
2010-08-31	21.27	21.40	21.10	21.35	1424612
2010-09-01	21.59	21.74	21.45	21.58	1175999
2010-09-02	21.74	21.97	21.63	21.87	1095225
2010-09-03	22.00	22.29	21.93	22.29	711727
2010-09-07	22.20	22.34	22.05	22.18	737264
2010-09-08	22.27	22.44	22.12	22.17	1035811
2010-09-09	22.47	22.47	21.90	22.09	1016139
2010-09-10	22.17	22.52	22.11	22.44	719332
2010-09-13	22.43	22.64	22.39	22.42	886858
2010-09-14	22.40	22.65	22.39	22.42	902325
2010-09-15	22.45	22.72	22.13	22.63	938886
2010-09-16	22.54	22.74	22.44	22.59	466610
2010-09-17	22.58	22.88	22.58	22.74	968331
2010-09-20	22.80	23.20	22.79	23.13	636080
2010-09-21	23.10	23.18	22.78	22.84	621357
2010-09-22	22.82	22.87	22.58	22.58	649966
2010-09-23	22.50	22.93	22.47	22.72	537870
2010-09-24	22.97	22.99	22.80	22.95	596074
2010-09-27	22.90	23.00	22.77	22.79	712938
2010-09-28	22.80	22.87	22.55	22.76	823890
2010-09-29	22.66	22.98	22.65	22.89	695648
2010-09-30	23.00	23.16	22.82	22.87	1224118
2010-10-01	23.00	23.25	22.86	23.08	1031120
2010-10-04	23.05	23.24	22.56	22.84	992700
2010-10-05	22.99	23.02	22.73	22.88	970433
2010-10-06	22.89	22.92	22.51	22.56	1143740
2010-10-07	22.63	22.72	22.20	22.44	1182673
2010-10-08	22.41	22.51	22.22	22.37	513397
2010-10-11	22.40	22.56	22.26	22.35	851611
2010-10-12	22.31	22.33	21.86	21.89	1910851
2010-10-13	21.93	22.00	20.94	21.03	3745036
2010-10-14	20.99	21.12	20.57	20.86	2977295
2010-10-15	21.01	21.11	20.64	20.73	3201918
2010-10-18	20.72	21.01	20.70	20.95	1533711
2010-10-19	20.82	20.98	20.76	20.91	1545373
2010-10-20	20.93	21.58	20.91	21.49	1445759
2010-10-21	21.55	21.67	21.24	21.30	652836
2010-10-22	21.28	21.68	21.26	21.66	743599
2010-10-25	21.80	22.22	21.72	22.06	1509174
2010-10-26	22.00	22.23	21.93	21.96	994231
2010-10-27	21.83	22.01	21.60	21.89	998590
2010-10-28	21.99	22.32	21.79	22.02	891265
2010-10-29	21.96	22.13	21.88	22.00	957046
2010-11-01	22.15	22.24	21.82	21.92	914516
2010-11-02	22.08	22.30	22.02	22.11	800185
2010-11-03	22.08	22.20	21.84	22.13	1094351
2010-11-04	22.37	22.46	22.24	22.46	866489
2010-11-05	22.36	22.37	21.32	21.51	1813234
2010-11-08	21.44	21.56	21.12	21.39	957037
2010-11-09	21.46	21.62	21.41	21.59	1220137
2010-11-10	21.56	21.96	21.46	21.95	1301663
2010-11-11	21.72	21.75	21.44	21.49	1095017
2010-11-12	21.38	21.61	21.31	21.38	864065
2010-11-15	21.35	21.50	21.26	21.43	818544
2010-11-16	21.37	21.72	21.34	21.61	1213854
2010-11-17	21.60	21.73	21.49	21.57	653321
2010-11-18	21.70	21.85	21.29	21.33	1035642
2010-11-19	21.26	21.30	21.02	21.18	830777
2010-11-22	21.11	21.25	21.06	21.17	713332
2010-11-23	21.07	21.18	20.99	21.15	685538
2010-11-24	21.27	21.52	21.21	21.50	658953
2010-11-26	21.38	21.50	21.27	21.28	252374
2010-11-29	21.24	21.31	20.88	21.10	694113
2010-11-30	20.96	21.02	20.54	20.59	1218202
2010-12-01	20.85	21.23	20.82	21.19	700393
2010-12-02	21.21	21.73	21.07	21.72	802404
2010-12-03	21.66	22.21	21.64	22.16	965455
2010-12-06	22.05	22.14	21.95	22.04	654936
2010-12-07	22.18	22.38	22.13	22.18	442363
2010-12-08	22.20	22.50	22.16	22.34	871036
2010-12-09	21.52	22.49	21.52	22.48	1024018
2010-12-10	22.50	22.58	22.37	22.43	513038
2010-12-13	22.43	22.73	22.43	22.63	555198
2010-12-14	22.61	22.63	22.19	22.23	526843
2010-12-15	22.12	22.27	21.89	21.89	797358
2010-12-16	21.92	22.20	21.81	22.09	645269
2010-12-17	22.11	22.19	21.88	21.90	1298459
2010-12-20	21.98	21.99	21.49	21.49	715578
2010-12-21	21.54	21.64	21.15	21.35	1026365
2010-12-22	21.39	21.61	21.30	21.40	420811
2010-12-23	21.62	21.92	21.45	21.45	780446
2010-12-27	21.44	21.80	21.37	21.78	331287
2010-12-28	21.79	21.79	21.51	21.65	255274
2010-12-29	21.67	21.99	21.67	21.83	384270
2010-12-30	21.85	22.21	21.85	22.06	469335
2010-12-31	22.08	22.16	21.93	21.93	530086
2011-01-03	22.04	22.53	22.00	22.28	1042940
2011-01-04	22.30	22.31	21.95	22.08	951540
2011-01-05	22.08	22.17	22.08	22.11	810843
2011-01-06	22.11	22.42	22.07	22.35	611462
2011-01-07	22.39	22.59	22.14	22.23	588748
2011-01-10	22.17	22.32	21.89	22.31	849755
2011-01-11	22.37	22.42	22.19	22.38	627973
2011-01-12	22.49	22.59	22.25	22.51	429628
2011-01-13	22.45	22.57	22.35	22.39	326261
2011-01-14	22.41	22.87	22.32	22.86	586291
2011-01-18	22.76	23.36	22.71	23.36	1296966
2011-01-19	23.26	23.36	23.06	23.12	977064
2011-01-20	23.04	23.14	22.73	22.82	499393
2011-01-21	22.99	23.05	22.68	22.78	312824
2011-01-24	22.83	23.14	22.75	23.08	463979
2011-01-25	22.99	23.07	22.75	23.02	582361
2011-01-26	23.03	23.04	22.51	22.78	790902
2011-01-27	22.80	23.00	22.77	22.93	604267
2011-01-28	22.92	23.00	22.71	22.76	609278
2011-01-31	22.77	23.04	22.76	22.89	515629
2011-02-01	22.95	23.00	22.83	22.96	717871
2011-02-02	22.96	23.08	22.80	22.94	530008
2011-02-03	22.94	23.16	22.74	23.13	461495
2011-02-04	23.13	23.13	22.78	22.90	449012
2011-02-07	22.94	23.25	22.94	23.25	626585
2011-02-08	20.98	22.02	20.91	21.80	4623760
2011-02-09	21.69	21.78	21.42	21.65	1268326
2011-02-10	21.52	22.40	21.48	22.39	1305198
2011-02-11	22.40	22.80	22.33	22.59	852180
2011-02-14	22.68	23.06	22.63	22.88	1125560
2011-02-15	22.91	23.08	22.77	22.91	904947
2011-02-16	22.95	23.14	22.87	23.08	950217
2011-02-17	23.13	23.40	23.11	23.33	774806
2011-02-18	23.30	23.44	23.15	23.24	675898
2011-02-22	23.06	23.31	22.82	22.89	761379
2011-02-23	22.81	22.86	22.55	22.65	902337
2011-02-24	22.59	22.96	22.55	22.86	1005680
2011-02-25	22.96	23.28	22.88	23.24	446442
2011-02-28	23.33	23.40	22.64	22.92	1772232
2011-03-01	23.02	23.22	22.80	22.84	818548
2011-03-02	22.76	23.17	22.73	22.89	775405
2011-03-03	23.03	23.50	23.03	23.40	631214
2011-03-04	23.33	23.33	22.86	22.92	871726
2011-03-07	22.99	23.15	22.59	22.61	650339
2011-03-08	22.59	22.81	22.50	22.62	659434
2011-03-09	22.62	22.69	22.40	22.59	548352
2011-03-10	22.50	22.50	21.99	22.00	720959
2011-03-11	21.93	21.95	21.48	21.70	1095026
2011-03-14	21.60	21.77	21.52	21.62	546609
2011-03-15	21.28	21.54	21.18	21.38	647395
2011-03-16	21.39	21.45	20.99	21.00	1452908
2011-03-17	21.26	21.43	21.16	21.20	509503
2011-03-18	21.32	21.36	20.97	21.12	869988
2011-03-21	21.24	21.42	21.14	21.23	748856
2011-03-22	21.27	21.32	21.05	21.16	859990
2011-03-23	21.18	21.26	21.05	21.20	528849
2011-03-24	21.30	21.55	21.12	21.48	470818
2011-03-25	21.48	21.70	21.34	21.46	487407
2011-03-28	21.53	21.61	21.31	21.33	444472
2011-03-29	21.27	21.62	21.25	21.62	533580
2011-03-30	21.63	22.65	21.61	22.52	1968764
2011-03-31	22.42	22.73	22.41	22.69	818363
2011-04-01	22.77	23.03	22.61	22.95	985931
2011-04-04	23.00	23.10	22.78	22.87	680236
2011-04-05	22.88	23.12	22.77	22.86	449854
2011-04-06	22.91	23.24	22.78	23.06	773331
2011-04-07	23.12	23.12	22.95	22.97	765958
2011-04-08	23.00	23.16	22.71	22.82	831726
2011-04-11	22.72	22.91	22.69	22.88	414184
2011-04-12	22.77	22.89	22.62	22.83	513608
2011-04-13	22.90	22.98	22.76	22.83	495056
2011-04-14	22.76	22.95	22.75	22.87	475189
2011-04-15	22.85	22.98	22.75	22.92	240629
2011-04-18	22.67	22.84	22.55	22.65	684451
2011-04-19	22.70	22.90	22.67	22.72	469959
2011-04-20	22.93	23.00	22.71	22.83	809118
2011-04-21	22.87	22.90	22.73	22.83	248815
2011-04-25	22.70	22.91	22.61	22.91	369508
2011-04-26	22.93	23.25	22.81	23.23	503334
2011-04-27	23.16	23.43	23.00	23.43	566497
2011-04-28	23.33	23.61	23.26	23.44	469933
2011-04-29	23.44	23.53	23.20	23.24	538172
2011-05-02	23.35	23.42	23.24	23.25	467989
2011-05-03	23.26	23.31	23.12	23.27	422950
2011-05-04	23.23	23.30	22.89	23.16	440284
2011-05-05	23.09	23.29	22.87	22.96	565579
2011-05-06	23.08	23.24	22.88	23.07	630014
2011-05-09	23.00	23.44	22.80	23.42	537730
2011-05-10	23.50	23.50	22.98	23.09	1068610
2011-05-11	23.04	23.16	22.44	22.58	1348326
2011-05-12	22.49	22.95	22.19	22.90	1232075
2011-05-13	22.52	22.84	22.52	22.74	1168198
2011-05-16	22.63	22.72	22.40	22.40	704082
2011-05-17	22.35	22.46	22.20	22.43	758057
2011-05-18	22.45	22.62	22.40	22.48	906056
2011-05-19	22.61	22.77	22.58	22.71	1868225
2011-05-20	22.72	22.96	22.65	22.67	860079
2011-05-23	22.44	22.50	22.30	22.40	818869
2011-05-24	22.49	22.54	22.35	22.45	745299
2011-05-25	22.46	22.69	22.35	22.63	683855
2011-05-26	22.57	22.82	22.57	22.79	668900
2011-05-27	22.80	22.88	22.76	22.82	520626
2011-05-31	23.00	23.00	22.75	22.88	964188
2011-06-01	22.87	22.97	22.79	22.92	1065076
2011-06-02	22.96	23.24	22.90	23.16	1158961
2011-06-03	22.89	22.89	22.75	22.85	957944
2011-06-06	22.79	22.92	22.64	22.67	920211
2011-06-07	22.75	22.78	22.50	22.61	562192
2011-06-08	22.60	22.97	22.32	22.34	833226
2011-06-09	22.39	22.64	22.23	22.23	1205039
2011-06-10	22.18	22.39	21.83	21.85	1281819
2011-06-13	21.83	22.00	21.72	21.79	1204838
2011-06-14	21.98	22.72	21.95	22.36	1477711
2011-06-15	22.22	22.52	22.05	22.06	694709
2011-06-16	22.02	22.08	21.93	22.08	980904
2011-06-17	22.75	22.96	22.54	22.78	1965279
2011-06-20	22.67	22.99	22.67	22.88	692519
2011-06-21	22.94	23.27	22.93	23.22	834682
2011-06-22	23.15	23.70	23.10	23.34	2366925
2011-06-23	23.11	23.50	22.98	23.44	1098582
2011-06-24	23.39	23.52	23.25	23.52	943103
2011-06-27	23.47	23.72	23.44	23.45	932270
2011-06-28	23.53	23.71	23.44	23.63	406998
2011-06-29	23.69	23.97	23.65	23.96	976523
2011-06-30	23.95	24.21	23.89	24.07	893205
2011-07-01	24.14	24.45	24.12	24.37	703979
2011-07-05	24.40	24.43	24.24	24.37	486567
2011-07-06	24.32	24.67	24.32	24.59	559068
2011-07-07	24.70	24.84	24.59	24.75	496642
2011-07-08	24.49	24.59	24.34	24.49	418484
2011-07-11	24.26	24.36	24.01	24.05	554350
2011-07-12	23.96	24.20	23.89	24.04	489025
2011-07-13	24.13	24.43	24.07	24.12	384003
2011-07-14	24.15	24.29	23.69	23.75	427381
2011-07-15	23.81	23.89	23.56	23.68	386727
2011-07-18	23.54	23.83	23.39	23.41	959949
2011-07-19	23.59	23.81	23.59	23.72	508108
2011-07-20	23.78	23.85	23.58	23.74	546109
2011-07-21	23.80	24.00	23.70	23.76	549710
2011-07-22	23.76	23.93	23.71	23.84	386087
2011-07-25	23.65	23.79	23.60	23.62	467307
2011-07-26	23.62	23.79	23.49	23.52	510609
2011-07-27	23.46	23.53	23.23	23.43	854213
2011-07-28	23.40	23.52	23.22	23.26	518166
2011-07-29	23.02	23.40	22.91	23.06	606643
2011-08-01	23.24	23.32	22.82	22.98	743991
2011-08-02	22.82	23.12	22.38	22.39	678916
2011-08-03	22.40	22.70	21.94	22.69	700775
2011-08-04	22.43	22.51	21.77	21.77	1330376
2011-08-05	21.93	22.18	21.17	21.45	1260220
2011-08-08	20.96	21.07	20.09	20.09	1620802
2011-08-09	20.45	20.82	19.54	20.80	2162857
2011-08-10	20.43	20.76	20.00	20.01	2213666
2011-08-11	20.10	21.13	19.58	20.96	1463574
2011-08-12	21.12	21.89	20.74	21.58	1902818
2011-08-15	21.67	21.73	21.28	21.36	1295817
2011-08-16	21.20	21.50	21.09	21.35	1215764
2011-08-17	21.46	21.47	20.93	21.10	850250
2011-08-18	20.50	20.59	19.88	20.08	1549703
2011-08-19	19.86	20.27	19.57	19.59	921101
2011-08-22	19.96	20.10	19.53	19.83	1100833
2011-08-23	19.94	20.36	19.87	20.33	940782
2011-08-24	20.31	20.57	20.17	20.50	778342
2011-08-25	20.60	20.60	20.01	20.03	887142
2011-08-26	19.92	20.35	19.76	20.32	1698197
2011-08-29	20.51	20.92	20.49	20.76	1391801
2011-08-30	20.68	20.83	20.50	20.63	1294957
2011-08-31	20.77	21.13	20.68	20.82	1283345
2011-09-01	20.99	21.36	20.72	20.76	1380638
2011-09-02	20.43	20.71	20.33	20.49	1276959
2011-09-06	19.96	20.52	19.83	20.43	1432742
2011-09-07	20.68	21.04	20.63	21.04	708500
2011-09-08	20.85	20.97	20.59	20.63	533694
2011-09-09	20.44	20.52	19.83	19.98	845427
2011-09-12	19.75	20.12	19.53	20.12	1759622
2011-09-13	19.94	20.25	19.80	20.21	1018130
2011-09-14	20.36	20.72	20.11	20.52	823874
2011-09-15	20.71	21.08	20.58	21.05	888895
2011-09-16	21.08	21.22	20.80	20.94	934319
2011-09-19	20.60	21.06	20.47	20.90	822056
2011-09-20	20.97	21.35	20.86	20.94	1175642
2011-09-21	20.92	21.06	20.44	20.44	1107113
2011-09-22	19.95	20.23	19.78	20.00	1788141
2011-09-23	19.90	20.16	19.86	20.16	891842
2011-09-26	20.25	20.55	19.91	20.54	584716
2011-09-27	20.84	21.38	20.58	20.69	950089
2011-09-28	20.81	20.97	20.26	20.26	694927
2011-09-29	20.60	20.76	20.00	20.37	715771
2011-09-30	20.13	20.74	20.07	20.14	848176
2011-10-03	20.06	20.26	19.18	19.18	991645
2011-10-04	19.03	19.92	19.01	19.88	1279907
2011-10-05	19.88	19.97	19.61	19.89	679189
2011-10-06	19.85	20.49	19.73	20.49	662044
2011-10-07	20.49	20.66	20.22	20.31	579935
2011-10-10	20.63	20.96	20.59	20.96	650218
2011-10-11	20.94	21.21	20.89	21.12	692174
2011-10-12	21.21	21.59	21.19	21.52	1074961
2011-10-13	21.40	21.63	21.24	21.48	784007
2011-10-14	21.75	21.82	21.45	21.59	724177
2011-10-17	21.41	21.56	20.95	20.99	772242
2011-10-18	20.99	21.52	20.99	21.41	1093298
2011-10-19	21.29	21.46	21.12	21.23	708493
2011-10-20	21.11	21.20	20.78	21.03	549274
2011-10-21	21.19	21.34	20.94	21.17	670398
2011-10-24	21.24	22.24	21.24	22.16	837327
2011-10-25	22.00	22.20	21.82	21.90	765697
2011-10-26	22.11	22.23	21.65	22.12	599133
2011-10-27	22.73	23.02	22.56	22.89	819558
2011-10-28	22.74	22.87	22.54	22.77	736791
2011-10-31	22.55	22.62	22.22	22.25	563326
2011-11-01	21.68	21.89	21.04	21.06	1113238
2011-11-02	21.37	22.13	21.19	22.07	1284600
2011-11-03	22.49	23.14	22.21	22.77	1369808
2011-11-04	22.54	22.62	22.24	22.46	490555
2011-11-07	22.49	22.66	22.34	22.49	653025
2011-11-08	22.67	22.83	22.19	22.48	626950
2011-11-09	21.98	22.09	21.46	21.47	1065458
2011-11-10	21.67	21.91	21.57	21.80	642982
2011-11-11	22.03	22.31	21.95	22.09	511215
2011-11-14	21.97	22.02	21.77	21.87	563873
2011-11-15	21.78	22.17	21.75	22.05	604587
2011-11-16	22.01	22.50	21.93	21.93	932070
2011-11-17	21.87	22.01	21.63	21.76	1242458
2011-11-18	21.88	22.10	21.60	21.99	1043586
2011-11-21	21.66	21.82	21.41	21.67	699479
2011-11-22	21.63	21.70	21.21	21.27	702839
2011-11-23	21.13	21.34	21.10	21.17	670705
2011-11-25	21.14	21.26	21.05	21.10	251573
2011-11-28	21.60	21.80	21.40	21.76	485446
2011-11-29	21.82	21.92	21.57	21.69	429060
2011-11-30	22.34	22.57	21.94	22.57	1357460
2011-12-01	22.49	22.69	22.37	22.48	682672
2011-12-02	22.60	22.79	22.35	22.42	609112
2011-12-05	22.67	22.75	22.29	22.41	574807
2011-12-06	22.45	22.45	22.13	22.21	484088
2011-12-07	22.12	22.44	21.95	22.35	642791
2011-12-08	22.01	22.39	21.97	22.22	1266281
2011-12-09	22.26	22.73	22.24	22.67	847197
2011-12-12	22.49	22.51	22.21	22.39	600739
2011-12-13	22.58	22.70	22.34	22.44	916139
2011-12-14	22.27	22.34	22.04	22.10	629811
2011-12-15	22.33	22.42	22.05	22.17	639961
2011-12-16	22.35	22.36	22.00	22.21	1371283
2011-12-19	22.28	22.42	21.60	21.65	498728
2011-12-20	22.00	22.27	22.00	22.17	578664
2011-12-21	22.09	22.28	21.95	22.25	534499
2011-12-22	22.34	22.62	22.24	22.62	564536
2011-12-23	22.70	22.70	22.51	22.58	309092
2011-12-27	22.44	22.71	22.37	22.41	543263
2011-12-28	22.45	22.51	22.16	22.19	378795
2011-12-29	22.30	22.52	22.25	22.50	222490
2011-12-30	22.43	22.62	22.43	22.55	369524
2012-01-03	22.75	22.78	22.63	22.67	718991
2012-01-04	22.65	22.69	22.50	22.61	712347
2012-01-05	22.49	22.69	22.28	22.69	766448
2012-01-06	22.65	22.81	22.44	22.57	431979
2012-01-09	22.62	22.87	22.52	22.74	281410
2012-01-10	22.89	23.10	22.83	23.10	444986
2012-01-11	23.00	23.33	22.98	23.33	399827
2012-01-12	23.34	23.36	23.03	23.25	483968
2012-01-13	23.11	23.14	22.86	22.94	300042
2012-01-17	23.07	23.30	23.06	23.21	561240
2012-01-18	23.24	23.70	23.19	23.65	417331
2012-01-19	23.60	23.81	23.21	23.73	450647
2012-01-20	23.71	24.00	23.67	23.99	441263
2012-01-23	23.94	24.19	23.83	24.08	588876
2012-01-24	23.86	23.96	23.76	23.91	405101
2012-01-25	23.91	24.07	23.74	24.01	340869
2012-01-26	24.07	24.19	23.62	23.98	460675
2012-01-27	23.87	24.19	23.87	24.01	324523
2012-01-30	23.78	24.10	23.68	24.02	351205
2012-01-31	24.15	24.20	23.79	23.97	365682
2012-02-01	24.20	24.58	24.13	24.56	1116429
2012-02-02	24.55	24.71	24.21	24.29	520410
2012-02-03	24.50	24.70	24.37	24.49	629186
2012-02-06	24.33	24.60	24.33	24.46	433955
2012-02-07	23.95	24.63	22.50	24.13	792519
2012-02-08	24.27	24.43	24.10	24.12	318481
2012-02-09	24.15	24.29	23.97	24.25	315283
2012-02-10	24.00	24.24	23.91	24.09	380353
2012-02-13	24.24	24.43	23.98	24.15	362157
2012-02-14	24.09	24.29	24.07	24.21	262654
2012-02-15	24.28	24.37	24.02	24.14	282844
2012-02-16	24.11	24.49	24.11	24.44	361331
2012-02-17	24.47	24.49	24.21	24.33	264612
2012-02-21	24.33	24.46	24.12	24.33	505593
2012-02-22	24.33	24.59	24.25	24.40	486558
2012-02-23	24.45	24.75	24.38	24.74	369382
2012-02-24	24.71	24.87	24.61	24.83	410741
2012-02-27	24.69	24.94	24.53	24.85	342809
2012-02-28	24.82	24.87	24.46	24.69	431915
2012-02-29	24.80	24.91	24.34	24.34	527256
2012-03-01	24.40	24.55	24.22	24.33	502564
2012-03-02	24.26	24.48	23.96	24.06	404120
2012-03-05	23.99	24.11	23.80	24.03	496895
2012-03-06	23.84	24.02	23.72	23.77	386381
2012-03-07	23.83	23.94	23.63	23.81	731136
2012-03-08	23.95	24.21	23.77	23.99	574033
2012-03-09	24.06	24.44	24.03	24.36	529306
2012-03-12	24.08	24.24	23.81	24.21	280561
2012-03-13	24.38	24.57	24.17	24.57	457823
2012-03-14	24.53	24.55	24.25	24.41	335726
2012-03-15	24.50	24.64	24.27	24.59	336865
2012-03-16	24.05	24.58	24.05	24.42	457475
2012-03-19	24.35	24.62	24.14	24.37	328284
2012-03-20	24.26	24.30	24.14	24.25	189340
2012-03-21	24.23	24.30	24.08	24.24	290494
2012-03-22	24.10	24.28	23.89	24.19	291912
2012-03-23	24.25	24.43	24.07	24.43	222907
2012-03-26	24.54	24.69	24.50	24.65	417579
2012-03-27	24.60	24.65	24.47	24.47	261335
2012-03-28	24.43	24.48	23.96	24.08	560570
2012-03-29	23.85	24.06	23.85	23.98	418822
2012-03-30	24.15	24.20	23.90	23.91	553656
2012-04-02	23.84	24.46	23.78	24.19	767942
2012-04-03	24.23	24.34	23.94	24.04	634039
2012-04-04	23.79	23.94	23.64	23.64	614421
2012-04-05	23.55	23.67	23.51	23.55	374673
2012-04-09	23.14	23.23	23.01	23.18	650672
2012-04-10	23.12	23.23	23.01	23.06	808851
2012-04-11	23.19	23.45	23.15	23.45	390743
2012-04-12	23.39	23.44	23.22	23.41	391325
2012-04-13	23.31	23.39	23.03	23.10	411159
2012-04-16	23.15	23.20	23.00	23.01	345946
2012-04-17	23.05	23.11	23.00	23.01	1018579
2012-04-18	22.87	23.02	22.82	22.84	907189
2012-04-19	22.92	23.08	22.70	22.78	680197
2012-04-20	22.92	23.04	22.85	22.90	539977
2012-04-23	22.65	22.77	22.46	22.76	526316
2012-04-24	22.75	22.85	22.64	22.71	394953
2012-04-25	22.86	23.00	22.72	22.96	352657
2012-04-26	22.91	23.30	22.74	23.17	468890
2012-04-27	23.26	23.43	23.12	23.32	412116
2012-04-30	23.26	23.33	23.16	23.21	432565
2012-05-01	23.19	23.57	23.16	23.32	365115
2012-05-02	23.16	23.22	22.99	23.03	331920
2012-05-03	23.04	23.04	22.61	22.65	343886
2012-05-04	22.52	22.64	22.23	22.33	540649
2012-05-07	22.19	22.21	22.00	22.15	906070
2012-05-08	21.52	22.14	21.49	21.85	791089
2012-05-09	21.58	21.62	20.96	21.35	969289
2012-05-10	21.43	21.51	21.22	21.29	637475
2012-05-11	21.20	21.45	21.07	21.11	483711
2012-05-14	20.91	21.14	20.83	21.05	880346
2012-05-15	21.09	21.44	21.02	21.22	978297
2012-05-16	21.25	21.32	20.95	20.97	920544
2012-05-17	21.02	21.05	20.61	20.61	808368
2012-05-18	20.68	20.68	20.24	20.25	798961
2012-05-21	20.32	20.53	20.15	20.46	862259
2012-05-22	20.50	20.72	20.40	20.64	467919
2012-05-23	20.53	20.73	20.32	20.60	410421
2012-05-24	20.64	20.71	20.44	20.60	377961
2012-05-25	20.64	20.73	20.48	20.54	265247
2012-05-29	20.70	20.83	20.58	20.67	301167
2012-05-30	20.47	20.53	20.28	20.32	470738
2012-05-31	20.28	20.43	20.11	20.23	2849737
2012-06-01	19.99	20.29	19.75	20.27	1405227
2012-06-04	20.20	20.49	20.15	20.31	758498
2012-06-05	20.22	20.42	20.15	20.41	957943
2012-06-06	20.49	20.75	20.41	20.73	1398712
2012-06-07	20.98	21.02	20.86	20.96	668684
2012-06-08	20.88	21.05	20.85	21.00	653937
2012-06-11	21.10	21.12	20.75	20.75	397139
2012-06-12	20.80	20.90	20.68	20.88	527322
2012-06-13	20.80	21.00	20.66	20.76	558271
2012-06-14	20.66	20.68	20.36	20.51	429059
2012-06-15	20.58	20.74	20.51	20.65	667990
2012-06-18	20.55	20.72	20.43	20.71	464491
2012-06-19	20.79	21.09	20.75	20.99	745231
2012-06-20	20.96	21.00	20.90	20.96	531731
2012-06-21	20.94	21.00	20.70	20.70	621265
2012-06-22	20.79	21.06	20.57	20.92	559854
2012-06-25	20.68	20.73	20.36	20.39	314300
2012-06-26	20.38	20.54	20.30	20.51	275071
2012-06-27	20.51	20.94	20.20	20.92	1844523
2012-06-28	20.82	20.99	20.78	20.86	919526
2012-06-29	21.12	21.36	21.03	21.27	891691
2012-07-02	21.30	21.40	21.11	21.37	644571
2012-07-03	21.40	21.51	21.40	21.51	263895
2012-07-05	21.41	21.53	21.29	21.29	552123
2012-07-06	21.22	21.34	20.97	20.99	446802
2012-07-09	20.93	21.00	20.78	20.83	271688
2012-07-10	20.97	21.07	20.77	20.95	468577
2012-07-11	20.95	21.10	20.84	21.09	712432
2012-07-12	20.93	21.21	20.89	21.14	571342
2012-07-13	21.13	21.39	21.11	21.36	682551
2012-07-16	21.38	21.69	21.26	21.57	430173
2012-07-17	21.59	21.75	21.39	21.72	408654
2012-07-18	21.65	21.92	21.65	21.70	546471
2012-07-19	21.80	21.95	21.74	21.78	490049
2012-07-20	21.62	21.73	21.41	21.42	234595
2012-07-23	21.15	21.17	20.85	20.98	470156
2012-07-24	21.06	21.08	20.59	20.70	431591
2012-07-25	20.73	20.93	20.66	20.85	258292
2012-07-26	21.04	21.18	20.93	21.08	445520
2012-07-27	21.14	21.47	21.02	21.37	465435
2012-07-30	21.35	21.61	21.35	21.45	320116
2012-07-31	21.38	21.38	21.11	21.17	646717
2012-08-01	21.20	21.27	20.79	20.79	406799
2012-08-02	20.66	20.77	20.29	20.41	1008514
2012-08-03	20.64	21.03	20.57	20.91	534053
2012-08-06	20.93	21.13	20.78	20.95	310862
2012-08-07	21.01	21.33	20.95	21.17	448496
2012-08-08	21.07	21.30	21.01	21.27	344846
2012-08-09	21.50	22.12	21.12	22.00	1202540
2012-08-10	21.82	22.13	21.62	22.10	413535
2012-08-13	21.74	22.22	21.30	22.19	761468
2012-08-14	22.31	22.63	22.31	22.58	818787
2012-08-15	22.59	22.92	22.54	22.88	644339
2012-08-16	22.92	23.32	22.88	23.04	951612
2012-08-17	23.04	23.22	23.04	23.18	762157
2012-08-20	23.19	23.75	23.18	23.50	884473
2012-08-21	23.53	23.88	23.51	23.79	688501
2012-08-22	23.77	23.82	23.38	23.51	733705
2012-08-23	23.52	23.56	23.32	23.46	490433
2012-08-24	23.42	23.71	23.32	23.60	670973
2012-08-27	23.60	23.84	23.57	23.61	583165
2012-08-28	23.51	23.82	23.51	23.63	542248
2012-08-29	23.69	24.00	23.58	23.96	541068
2012-08-30	23.81	23.96	23.41	23.43	1092593
2012-08-31	23.56	23.97	23.56	23.68	804668
2012-09-04	23.70	24.05	23.51	24.05	771150
2012-09-05	24.01	24.08	23.85	24.02	763634
2012-09-06	24.05	24.08	23.95	24.05	1050728
2012-09-07	24.04	24.10	23.77	23.95	760628
2012-09-10	23.99	24.20	23.87	24.07	485065
2012-09-11	24.00	24.15	23.91	24.05	506617
2012-09-12	23.92	24.03	23.68	23.87	386131
2012-09-13	23.87	24.05	23.64	23.99	540207
2012-09-14	24.00	24.24	23.97	24.22	684223
2012-09-17	24.13	24.20	23.90	23.94	471152
2012-09-18	23.91	24.00	23.83	23.89	421015
2012-09-19	23.88	24.07	23.77	23.87	415158
2012-09-20	23.76	23.90	23.72	23.86	291119
2012-09-21	24.00	24.04	23.69	23.72	778405
2012-09-24	23.52	23.70	23.38	23.57	483080
2012-09-25	23.64	23.74	23.18	23.19	452568
2012-09-26	23.20	23.31	23.03	23.20	525068
2012-09-27	23.27	23.51	23.15	23.44	248079
2012-09-28	23.40	23.46	23.23	23.33	477978
2012-10-01	23.37	23.40	22.76	23.05	696142
2012-10-02	23.13	23.25	22.98	23.14	409306
2012-10-03	23.21	23.22	22.94	23.14	363724
2012-10-04	23.23	23.56	23.01	23.56	464665
2012-10-05	23.68	23.84	23.37	23.41	471376
2012-10-08	23.34	23.45	23.14	23.39	320789
2012-10-09	23.42	23.45	22.94	23.09	518734
2012-10-10	23.12	23.21	22.77	22.87	373698
2012-10-11	23.00	23.13	22.82	22.83	274062
2012-10-12	22.83	22.93	22.53	22.57	398199
2012-10-15	22.58	22.79	22.43	22.79	355354
2012-10-16	22.88	23.23	22.88	23.23	392171
2012-10-17	23.15	23.45	23.01	23.41	356433
2012-10-18	23.41	23.45	23.25	23.40	488093
2012-10-19	23.37	23.37	22.92	22.93	333438
2012-10-22	22.87	23.00	22.50	22.69	379703
2012-10-23	22.49	22.79	22.30	22.71	367340
2012-10-24	22.83	22.86	22.54	22.60	254768
2012-10-25	22.77	22.88	22.50	22.75	332563
2012-10-26	22.72	22.86	22.59	22.84	426301
2012-10-31	22.82	22.95	22.47	22.95	382459
2012-11-01	22.99	23.63	22.77	23.60	769909
2012-11-02	23.63	23.65	22.99	22.99	441747
2012-11-05	23.02	23.33	22.82	23.33	537626
2012-11-06	23.45	23.65	22.92	23.04	952753
2012-11-07	22.81	22.90	21.46	22.10	1248045
2012-11-08	22.11	22.53	21.85	22.31	811662
2012-11-09	22.19	22.85	22.10	22.70	785529
2012-11-12	22.66	22.95	22.64	22.68	476814
2012-11-13	22.50	23.02	22.30	22.76	542032
2012-11-14	22.75	22.89	22.55	22.64	721851
2012-11-15	22.59	22.89	22.39	22.67	730669
2012-11-16	22.60	22.71	22.26	22.50	586633
2012-11-19	22.72	22.87	22.53	22.84	397789
2012-11-20	22.76	22.99	22.67	22.99	458566
2012-11-21	23.00	23.38	22.77	23.32	833530
2012-11-23	23.32	23.49	23.22	23.41	226879
2012-11-26	23.31	23.72	23.22	23.59	941332
2012-11-27	23.65	23.67	23.35	23.39	377651
2012-11-28	23.28	23.46	23.13	23.40	366052
2012-11-29	23.55	23.64	23.40	23.45	268486
2012-11-30	23.47	23.66	23.23	23.61	557917
2012-12-03	23.65	23.66	23.31	23.45	295661
2012-12-04	23.44	23.62	23.21	23.59	409753
2012-12-05	23.59	23.59	23.39	23.55	353908
2012-12-06	23.56	23.74	23.35	23.72	534100
2012-12-07	23.72	23.73	23.47	23.63	324430
2012-12-10	23.53	23.74	23.24	23.70	396970
2012-12-11	23.75	23.93	23.59	23.80	468205
2012-12-12	23.80	23.90	23.55	23.66	438291
2012-12-13	23.65	23.79	23.37	23.41	350853
2012-12-14	23.76	23.76	23.04	23.06	497256
2012-12-17	23.13	23.43	23.03	23.37	602215
2012-12-18	23.36	23.53	23.31	23.50	328770
2012-12-19	23.55	23.55	23.24	23.25	392788
2012-12-20	23.33	23.51	23.17	23.43	519244
2012-12-21	23.14	23.34	22.60	23.34	1397714
2012-12-24	23.28	23.51	22.98	23.42	250440
2012-12-26	23.50	23.50	23.06	23.08	395925
2012-12-27	23.15	23.15	22.67	22.73	575288
2012-12-28	22.62	22.89	22.54	22.69	506580
2012-12-31	22.60	22.96	22.50	22.88	924735
2013-01-02	23.35	23.60	23.25	23.59	748889
2013-01-03	23.60	23.67	23.29	23.48	816739
2013-01-04	23.54	23.59	23.36	23.48	663595
2013-01-07	23.38	23.61	23.29	23.51	512563
2013-01-08	23.47	23.96	23.26	23.62	829058
2013-01-09	23.71	23.72	23.34	23.45	719535
2013-01-10	23.52	23.61	23.23	23.31	432632
2013-01-11	23.31	23.44	23.22	23.32	346668
2013-01-14	23.23	23.23	23.05	23.13	432576
2013-01-15	23.12	23.34	22.92	23.19	794333
2013-01-16	23.09	23.12	22.93	22.97	330415
2013-01-17	23.09	23.11	22.92	23.08	369456
2013-01-18	23.03	23.18	22.89	23.18	435755
2013-01-22	23.21	23.47	23.03	23.45	653692
2013-01-23	23.47	23.48	23.21	23.39	547706
2013-01-24	23.31	23.57	23.15	23.53	507249
2013-01-25	23.54	23.57	23.40	23.47	455015
2013-01-28	23.45	23.59	23.32	23.33	484276
2013-01-29	23.32	23.48	23.20	23.47	636789
2013-01-30	23.48	23.48	23.14	23.20	754430
2013-01-31	23.24	23.61	23.14	23.57	816152
2013-02-01	23.75	23.75	23.48	23.58	487299
2013-02-04	23.42	23.67	23.39	23.44	478159
2013-02-05	23.52	23.58	23.39	23.51	753550
2013-02-06	23.48	23.59	23.38	23.56	401558
2013-02-07	23.61	23.70	22.34	22.36	1383639
2013-02-08	22.40	22.55	21.84	21.98	1500011
2013-02-11	22.03	22.39	21.99	22.27	1720473
2013-02-12	22.28	22.48	22.28	22.32	869530
2013-02-13	22.30	22.44	22.21	22.42	901691
2013-02-14	22.40	22.60	22.33	22.50	764186
2013-02-15	22.49	22.69	22.49	22.55	648294
2013-02-19	22.54	22.80	22.54	22.78	931267
2013-02-20	22.74	22.98	22.74	22.88	816441
2013-02-21	22.83	22.91	22.61	22.75	1305428
2013-02-22	22.82	22.97	22.77	22.80	550245
2013-02-25	22.86	22.93	22.41	22.43	659889
2013-02-26	22.52	22.68	22.38	22.58	894557
2013-02-27	22.55	22.98	22.55	22.88	558955
2013-02-28	22.83	23.01	22.81	22.95	674534
2013-03-01	22.83	23.08	22.69	22.91	913329
2013-03-04	22.85	22.95	22.66	22.84	646980
2013-03-05	22.96	23.24	22.96	23.09	446939
2013-03-06	23.09	23.23	22.92	23.13	739061
2013-03-07	23.14	23.27	23.10	23.24	451828
2013-03-08	23.34	23.71	23.26	23.71	679347
2013-03-11	23.59	23.82	23.54	23.74	1173426
2013-03-12	23.76	23.82	23.48	23.71	750326
2013-03-13	23.55	23.80	23.55	23.78	777178
2013-03-14	23.88	24.00	23.80	23.96	511179
2013-03-15	24.00	24.05	23.85	24.04	977801
2013-03-18	23.90	24.04	23.75	23.91	454832
2013-03-19	23.90	23.94	23.73	23.88	496880
2013-03-20	24.00	24.40	23.97	24.34	470329
2013-03-21	24.36	24.42	24.23	24.30	559823
2013-03-22	24.34	24.53	24.34	24.52	558901
2013-03-25	24.59	24.83	24.54	24.67	695788
2013-03-26	24.66	24.79	24.42	24.58	785839
2013-03-27	24.49	24.70	24.39	24.65	400947
2013-03-28	24.57	24.89	24.52	24.84	714496
2013-04-01	24.74	24.85	24.33	24.43	685123
2013-04-02	24.44	24.58	24.14	24.18	583023
2013-04-03	24.22	24.23	23.89	23.94	671060
2013-04-04	23.88	24.01	23.76	23.88	280385
2013-04-05	23.56	23.61	23.28	23.42	1283923
2013-04-08	23.36	23.50	23.30	23.50	486276
2013-04-09	23.46	23.61	23.36	23.51	514628
2013-04-10	23.50	24.20	23.46	24.16	555420
2013-04-11	24.15	24.96	24.14	24.90	1143581
2013-04-12	24.88	24.93	24.51	24.62	547586
2013-04-15	24.45	24.56	23.71	23.71	726632
2013-04-16	23.93	24.25	23.69	24.23	686799
2013-04-17	24.08	24.45	23.83	24.33	932776
2013-04-18	24.42	24.42	24.14	24.25	586894
2013-04-19	24.29	24.58	24.12	24.51	615381
2013-04-22	24.51	24.68	24.18	24.58	474181
2013-04-23	24.60	24.64	24.34	24.51	691323
2013-04-24	24.51	24.55	24.33	24.49	672702
2013-04-25	24.57	24.61	24.48	24.50	466278
2013-04-26	24.51	24.66	24.32	24.49	445662
2013-04-29	24.59	24.64	24.47	24.52	661207
2013-04-30	24.57	25.18	24.49	25.18	689458
2013-05-01	25.20	25.55	25.10	25.10	939493
2013-05-02	25.21	25.54	25.08	25.36	612199
2013-05-03	25.46	25.57	25.28	25.32	696874
2013-05-06	25.35	25.44	25.25	25.32	366364
2013-05-07	25.45	26.02	25.10	26.00	739454
2013-05-08	26.00	26.18	25.93	26.18	899581
2013-05-09	26.14	26.43	25.95	26.00	1023614
2013-05-10	26.00	26.16	25.90	25.95	705796
2013-05-13	25.91	26.16	25.91	26.08	507179
2013-05-14	26.00	26.39	26.00	26.36	482787
2013-05-15	26.35	26.47	26.28	26.46	486917
2013-05-16	26.45	26.67	26.45	26.61	1127912
2013-05-17	26.70	27.15	26.67	27.12	1177633
2013-05-20	27.12	27.28	27.08	27.19	882800
2013-05-21	27.22	27.22	26.91	26.95	677852
2013-05-22	26.92	26.99	26.64	26.81	1265171
2013-05-23	26.65	27.33	26.55	27.20	1361475
2013-05-24	27.14	27.43	26.91	27.42	947711
2013-05-28	27.76	28.03	27.56	27.97	909815
2013-05-29	27.81	27.94	27.37	27.42	1546474
2013-05-30	27.42	27.54	26.94	26.95	1491172
2013-05-31	26.81	27.42	26.66	27.14	1833504
2013-06-03	27.14	27.19	26.54	26.78	1121784
2013-06-04	26.78	26.86	26.50	26.55	724069
2013-06-05	26.55	26.55	26.26	26.30	1516885
2013-06-06	26.30	26.63	26.21	26.45	1519237
2013-06-07	26.45	26.88	26.29	26.85	897784
2013-06-10	26.85	26.88	26.61	26.80	670455
2013-06-11	26.64	26.77	26.43	26.67	546057
2013-06-12	26.76	26.87	26.46	26.57	530601
2013-06-13	26.42	26.77	26.25	26.72	604720
2013-06-14	26.66	26.82	26.52	26.58	407217
2013-06-17	26.69	26.97	26.64	26.77	588802
2013-06-18	26.86	27.12	26.82	26.98	342860
2013-06-19	26.97	27.01	26.49	26.54	590160
2013-06-20	26.28	26.66	25.88	26.38	889453
2013-06-21	26.44	26.50	26.12	26.17	1079156
2013-06-24	26.00	26.03	25.73	25.81	930558
2013-06-25	25.95	26.01	25.65	25.92	580531
2013-06-26	26.15	26.65	25.86	25.92	844452
2013-06-27	26.07	26.32	25.95	26.27	616582
2013-06-28	26.25	26.70	26.03	26.58	1013308
2013-07-01	26.71	27.18	26.65	27.09	575950
2013-07-02	27.07	27.35	26.77	26.93	759920
2013-07-03	26.89	27.23	26.81	27.16	272358
2013-07-05	27.35	27.47	27.07	27.31	384754
2013-07-08	27.34	27.82	27.34	27.74	585566
2013-07-09	27.78	27.93	27.35	27.40	641799
2013-07-10	27.33	27.61	27.33	27.55	358269
2013-07-11	27.82	27.94	27.75	27.88	508951
2013-07-12	27.92	28.37	27.90	28.15	330870
2013-07-15	28.23	28.40	28.08	28.16	332137
2013-07-16	28.19	28.44	28.02	28.02	328425
2013-07-17	28.08	28.18	28.00	28.11	232238
2013-07-18	28.17	28.47	28.17	28.40	459934
2013-07-19	28.36	28.53	28.20	28.38	285326
2013-07-22	28.36	28.67	28.34	28.54	376094
2013-07-23	28.65	28.78	28.49	28.62	370671
2013-07-24	28.72	28.85	28.46	28.54	516768
2013-07-25	28.49	28.65	28.31	28.60	419224
2013-07-26	28.44	28.68	28.38	28.62	241172
2013-07-29	28.56	28.69	28.41	28.52	389873
2013-07-30	28.61	28.84	28.44	28.52	386051
2013-07-31	28.61	29.02	28.49	28.94	625554
2013-08-01	29.12	29.88	29.12	29.24	1269180
2013-08-02	29.26	29.29	28.97	29.23	545741
2013-08-05	29.11	29.38	28.55	29.31	534150
2013-08-06	29.29	29.50	29.13	29.19	433938
2013-08-07	29.13	29.24	28.85	28.98	743834
2013-08-08	30.00	31.00	30.00	30.57	1657127
2013-08-09	30.51	31.45	30.51	31.24	818297
2013-08-12	31.10	31.56	31.10	31.28	631057
2013-08-13	31.43	31.95	31.28	31.75	584238
2013-08-14	30.94	31.32	30.52	30.68	766897
2013-08-15	30.50	30.62	30.19	30.53	695334
2013-08-16	30.50	30.71	30.43	30.57	386847
2013-08-19	30.62	30.93	30.47	30.70	306873
2013-08-20	30.74	30.86	30.58	30.70	1135881
2013-08-21	30.65	30.98	30.47	30.69	680808
2013-08-22	30.80	31.12	30.78	31.05	226717
2013-08-23	31.12	31.23	30.90	30.94	542737
2013-08-26	30.95	31.19	30.87	30.95	302696
2013-08-27	30.72	30.83	30.16	30.17	411813
2013-08-28	30.24	30.32	29.96	29.97	679691
2013-08-29	29.98	30.27	29.80	30.20	752962
2013-08-30	30.24	30.27	29.67	29.76	464215
2013-09-03	30.03	30.21	29.22	29.60	1367885
2013-09-04	29.63	29.88	29.58	29.88	819480
2013-09-05	29.84	30.19	29.84	30.08	384560
2013-09-06	30.10	30.30	29.70	30.07	535459
2013-09-09	30.15	30.35	30.01	30.29	541094
2013-09-10	30.47	30.74	30.32	30.73	394169
2013-09-11	30.67	30.91	30.39	30.82	458352
2013-09-12	30.73	30.73	29.81	30.59	394128
2013-09-13	30.65	30.84	30.40	30.66	562769
2013-09-16	30.81	31.05	30.59	30.77	456895
2013-09-17	30.74	31.03	30.51	31.01	304536
2013-09-18	31.05	31.36	30.94	31.24	443042
2013-09-19	31.34	31.41	31.24	31.25	243648
2013-09-20	31.35	31.55	31.14	31.16	941050
2013-09-23	31.03	31.43	30.86	31.37	775206
2013-09-24	31.44	31.69	31.17	31.49	347003
2013-09-25	31.60	31.64	31.25	31.40	416496
2013-09-26	31.42	31.66	31.19	31.53	396052
2013-09-27	31.36	31.64	31.22	31.57	374492
2013-09-30	31.30	31.93	31.27	31.75	712681
2013-10-01	31.81	32.36	31.81	32.32	1246535
2013-10-02	32.29	32.29	31.92	32.21	520119
2013-10-03	32.10	32.17	31.63	31.87	646995
2013-10-04	31.87	32.06	31.74	31.96	303383
2013-10-07	31.71	31.88	31.59	31.67	303586
2013-10-08	31.60	31.85	31.50	31.53	754040
2013-10-09	31.53	31.69	31.09	31.20	575874
2013-10-10	31.49	32.15	31.45	32.01	699894
2013-10-11	31.84	32.32	31.72	32.30	449841
2013-10-14	32.11	32.72	32.08	32.72	386354
2013-10-15	32.56	32.75	32.42	32.50	484733
2013-10-16	32.61	32.99	32.59	32.80	375911
2013-10-17	32.61	33.25	32.60	33.04	641608
2013-10-18	33.20	33.28	33.01	33.21	399366
2013-10-21	33.29	33.91	33.07	33.90	581080
2013-10-22	33.93	34.37	33.85	34.28	527122
2013-10-23	34.01	34.34	34.01	34.26	442337
2013-10-24	34.07	34.72	34.01	34.64	501253
2013-10-25	34.67	34.90	34.57	34.88	337005
2013-10-28	34.90	35.00	34.75	34.94	559350
2013-10-29	34.98	35.38	34.93	35.36	427955
2013-10-30	35.47	35.64	35.22	35.22	430483
2013-10-31	35.29	35.61	35.16	35.16	554670
2013-11-01	35.20	35.41	34.85	35.23	357438
2013-11-04	35.31	35.51	35.07	35.10	585935
2013-11-05	34.95	35.21	34.82	34.86	894791
2013-11-06	34.87	35.14	34.12	34.50	1268543
2013-11-07	36.01	40.36	34.52	34.87	3048786
2013-11-08	35.45	36.27	35.24	36.10	1230428
2013-11-11	36.13	36.25	35.63	35.90	817922
2013-11-12	35.93	36.29	35.74	36.29	787298
2013-11-13	36.03	36.41	36.00	36.38	521083
2013-11-14	36.38	36.62	36.25	36.35	403674
2013-11-15	36.46	36.60	36.24	36.43	597212
2013-11-18	36.43	36.70	36.30	36.47	891368
2013-11-19	36.50	37.01	36.50	36.88	544268
2013-11-20	37.03	37.62	36.84	37.09	931051
2013-11-21	37.29	38.09	37.25	38.09	1116527
2013-11-22	38.15	38.25	37.83	37.99	506054
2013-11-25	38.18	38.23	37.83	37.94	744525
2013-11-26	38.07	38.71	37.92	38.43	900538
2013-11-27	38.62	38.73	38.24	38.36	535823
2013-11-29	38.36	38.50	38.12	38.15	304204
2013-12-02	38.33	38.86	38.00	38.55	936385
2013-12-03	38.33	38.99	38.30	38.88	946563
2013-12-04	38.65	38.93	38.14	38.47	868782
2013-12-05	38.23	38.36	37.79	37.98	772044
2013-12-06	38.25	38.65	38.20	38.59	1291354
2013-12-09	38.76	38.85	38.36	38.53	655472
2013-12-10	38.27	38.83	37.97	38.16	1102469
2013-12-11	38.33	38.40	37.79	37.87	524453
2013-12-12	37.80	38.18	37.76	37.95	688829
2013-12-13	38.94	38.97	38.42	38.58	1337202
2013-12-16	38.76	38.93	38.48	38.80	842954
2013-12-17	38.87	38.87	38.38	38.62	706100
2013-12-18	38.65	39.05	38.20	39.03	628566
2013-12-19	39.20	39.25	38.90	38.96	511685
2013-12-20	39.07	39.79	38.86	39.76	1112195
2013-12-23	39.90	40.00	39.56	39.65	548017
2013-12-24	39.73	40.00	39.73	39.94	198323
2013-12-26	39.95	39.99	39.63	39.75	433498
2013-12-27	39.77	39.94	39.73	39.75	332159
2013-12-30	39.79	39.80	39.48	39.60	630902
2013-12-31	39.65	39.73	39.39	39.52	571695
2014-01-02	39.53	39.61	39.08	39.29	660518
2014-01-03	39.41	39.66	39.37	39.49	755428
2014-01-06	39.65	39.78	39.50	39.60	642827
2014-01-07	39.60	39.81	38.71	39.24	2341880
2014-01-08	39.28	39.28	37.12	38.44	4537878
2014-01-09	38.69	38.80	37.95	38.39	2285802
2014-01-10	38.50	38.59	38.20	38.43	1126435
2014-01-13	38.48	38.75	38.03	38.24	1092107
2014-01-14	38.32	38.51	38.09	38.48	632946
2014-01-15	38.60	38.70	38.40	38.57	481032
2014-01-16	38.45	38.60	38.35	38.48	497636
2014-01-17	38.37	38.48	38.19	38.43	692764
2014-01-21	38.66	38.81	38.10	38.28	525754
2014-01-22	38.37	38.65	38.33	38.54	601653
2014-01-23	38.48	38.48	37.76	38.01	993111
2014-01-24	37.75	37.92	36.68	36.71	1003855
2014-01-27	36.75	36.98	36.26	36.26	833469
2014-01-28	36.34	36.61	36.28	36.49	564186
2014-01-29	36.28	36.56	35.91	36.10	796091
2014-01-30	36.48	36.83	36.34	36.81	486898
2014-01-31	36.46	36.58	35.89	36.29	941348
2014-02-03	36.31	36.62	34.94	35.28	1497165
2014-02-04	35.42	35.78	35.07	35.73	935592
2014-02-05	35.57	35.70	35.06	35.54	473937
2014-02-06	35.73	36.58	35.25	36.12	837216
2014-02-07	36.20	37.21	36.20	37.19	816705
2014-02-10	37.07	37.15	36.71	36.97	809121
2014-02-11	37.03	37.33	36.75	37.16	613615
2014-02-12	37.15	37.34	36.96	37.27	520239
2014-02-13	36.99	37.28	36.83	37.11	439553
2014-02-14	36.97	37.32	36.74	37.28	542967
2014-02-18	37.38	37.79	36.92	37.65	782722
2014-02-19	37.56	37.74	37.11	37.25	826395
2014-02-20	37.07	37.24	36.84	37.11	647568
2014-02-21	37.15	37.21	36.94	37.02	355449
2014-02-24	36.97	37.44	36.91	37.01	448720
2014-02-25	36.92	37.14	36.76	37.06	553347
2014-02-26	37.17	37.48	36.94	37.46	864597
2014-02-27	37.37	37.68	37.19	37.54	313496
2014-02-28	37.46	37.89	37.46	37.76	772072
2014-03-03	37.40	38.11	37.34	37.89	1058349
2014-03-04	38.28	38.84	38.24	38.83	806645
2014-03-05	38.72	38.89	38.55	38.79	783852
2014-03-06	38.83	38.91	38.46	38.51	554714
2014-03-07	38.59	39.00	38.51	38.77	572731
2014-03-10	38.67	38.87	38.50	38.56	443973
2014-03-11	38.55	38.74	38.16	38.28	468040
2014-03-12	37.84	38.13	37.59	38.00	629455
2014-03-13	38.10	38.10	37.22	37.27	491007
2014-03-14	37.11	37.51	37.07	37.23	569676
2014-03-17	37.34	37.87	37.25	37.48	644627
2014-03-18	37.48	37.88	37.39	37.70	619807
2014-03-19	37.66	37.76	36.87	37.15	571828
2014-03-20	37.25	37.36	36.92	37.31	604163
2014-03-21	37.38	37.40	36.20	36.33	1322571
2014-03-24	36.48	36.66	35.94	36.30	506378
2014-03-25	36.53	36.81	36.26	36.52	598155
2014-03-26	36.82	36.82	36.40	36.54	798601
2014-03-27	36.49	36.75	36.30	36.32	709521
2014-03-28	36.45	36.65	36.30	36.32	382646
2014-03-31	36.52	37.14	36.42	37.14	478129
2014-04-01	37.29	37.93	37.19	37.90	965770
2014-04-02	37.90	38.03	37.70	37.97	495063
2014-04-03	37.92	37.98	37.51	37.66	411837
2014-04-04	37.51	37.83	36.52	36.56	563950
2014-04-07	36.40	36.57	35.99	36.25	920223
2014-04-08	36.31	36.83	36.12	36.74	652707
2014-04-09	36.87	37.35	36.76	37.32	480138
2014-04-10	37.28	37.50	36.49	36.59	718012
2014-04-11	36.27	36.55	35.59	35.61	471716
2014-04-14	35.88	35.92	35.52	35.78	465754
2014-04-15	35.77	36.16	35.35	35.79	497081
2014-04-16	36.06	36.53	36.04	36.49	303555
2014-04-17	36.41	37.10	36.25	36.82	410961
2014-04-21	36.82	37.01	36.50	36.86	374682
2014-04-22	36.89	37.33	36.89	37.20	417445
2014-04-23	37.22	37.42	37.08	37.20	351925
2014-04-24	37.33	37.61	37.05	37.61	635253
2014-04-25	37.38	37.50	37.10	37.17	440965
2014-04-28	37.25	37.73	37.02	37.58	619676
2014-04-29	37.57	37.78	37.47	37.55	387336
2014-04-30	37.47	38.34	37.34	38.34	820123
2014-05-01	38.34	38.50	38.04	38.23	324198
2014-05-02	38.13	38.72	38.13	38.38	282384
2014-05-05	38.34	38.70	37.93	38.60	260066
2014-05-06	38.50	38.68	38.31	38.43	218037
2014-05-07	38.60	38.78	38.13	38.61	614240
2014-05-08	38.53	38.79	38.25	38.31	482666
2014-05-09	38.33	38.75	38.01	38.50	706222
2014-05-12	38.70	39.21	38.57	38.94	631323
2014-05-13	38.94	39.96	38.84	39.78	1173745
2014-05-14	39.74	39.74	39.15	39.20	617785
2014-05-15	39.09	39.13	38.09	38.49	615274
2014-05-16	38.52	38.84	38.24	38.80	482920
2014-05-19	38.75	39.63	38.66	39.54	515865
2014-05-20	39.51	39.55	38.72	38.82	402587
2014-05-21	39.00	39.66	38.90	39.54	497271
2014-05-22	39.54	39.99	39.41	39.84	543074
2014-05-23	39.82	40.56	39.80	40.47	605157
2014-05-27	40.50	41.15	40.39	40.86	625196
2014-05-28	40.89	41.21	40.70	40.82	671111
2014-05-29	41.15	41.43	40.82	41.25	867526
2014-05-30	41.15	41.32	40.88	41.02	574046
2014-06-02	41.13	41.69	40.79	41.55	576629
2014-06-03	41.44	41.57	41.15	41.23	610733
2014-06-04	41.25	42.32	41.25	42.13	891164
2014-06-05	42.13	42.20	41.45	41.51	761092
2014-06-06	41.62	41.95	41.41	41.59	880057
2014-06-09	41.56	41.69	41.14	41.25	823301
2014-06-10	41.18	41.48	41.15	41.22	603782
2014-06-11	41.17	41.28	40.89	41.21	328323
2014-06-12	40.94	40.99	40.60	40.75	278860
2014-06-13	40.83	41.05	40.63	40.76	253015
2014-06-16	40.72	40.93	40.44	40.55	278915
2014-06-17	40.36	41.33	40.36	40.92	499959
2014-06-18	40.91	41.02	40.66	40.95	393651
2014-06-19	41.01	41.11	40.71	40.87	357161
2014-06-20	40.82	41.10	40.81	40.86	745159
2014-06-23	40.97	41.09	40.65	40.91	421312
2014-06-24	40.93	41.30	40.61	40.66	445240
2014-06-25	40.68	41.12	40.63	40.79	612512
2014-06-26	40.72	40.80	40.44	40.64	368910
2014-06-27	40.50	40.81	40.29	40.77	427317
2014-06-30	40.77	41.68	40.34	41.64	966192
2014-07-01	41.69	42.30	41.67	41.69	889071
2014-07-02	41.49	41.78	41.04	41.09	494579
2014-07-03	41.20	41.59	41.02	41.56	283604
2014-07-07	41.41	41.55	41.09	41.11	367859
2014-07-08	40.97	41.06	40.67	40.84	562009
2014-07-09	40.91	41.11	40.73	40.87	395105
2014-07-10	40.18	40.89	40.15	40.76	428575
2014-07-11	40.78	41.00	40.58	40.93	264953
2014-07-14	41.16	41.36	41.01	41.16	304784
2014-07-15	41.18	41.29	40.85	41.20	396766
2014-07-16	41.33	41.39	40.50	40.83	509653
2014-07-17	40.82	40.98	40.20	40.25	579518
2014-07-18	40.45	40.88	40.25	40.83	459439
2014-07-21	40.70	40.95	40.49	40.63	449718
2014-07-22	40.65	41.07	40.62	40.95	594761
2014-07-23	41.40	41.44	41.07	41.11	527411
2014-07-24	41.21	41.39	41.06	41.12	750150
2014-07-25	41.03	41.49	40.83	41.41	505102
2014-07-28	41.41	41.61	41.04	41.45	552165
2014-07-29	41.44	41.95	41.20	41.26	609654
2014-07-30	41.26	41.41	41.08	41.29	378255
2014-07-31	40.88	41.13	40.37	40.37	637047
2014-08-01	40.21	40.68	40.00	40.52	679786
2014-08-04	40.60	40.96	40.44	40.94	462367
2014-08-05	40.70	40.99	40.42	40.71	538034
2014-08-06	40.40	40.84	40.28	40.64	645940
2014-08-07	41.00	41.37	39.45	39.88	1178585
2014-08-08	39.79	40.39	39.43	40.37	656976
2014-08-11	40.47	40.77	40.45	40.67	602972
2014-08-12	40.48	40.74	40.29	40.43	507547
2014-08-13	40.59	40.65	39.97	40.50	1035877
2014-08-14	40.65	40.78	40.20	40.75	799320
2014-08-15	40.95	41.04	40.53	40.82	856346
2014-08-18	41.04	41.22	40.90	41.00	879792
2014-08-19	41.15	41.41	40.76	41.35	1290354
2014-08-20	41.25	42.13	41.19	42.03	964433
2014-08-21	42.08	42.30	41.76	42.23	433887
2014-08-22	42.26	42.47	41.97	42.12	561692
2014-08-25	42.45	42.50	42.09	42.24	255430
2014-08-26	42.31	42.55	42.00	42.12	367668
2014-08-27	42.05	42.19	41.72	41.95	364657
2014-08-28	41.87	42.56	41.74	42.36	566016
2014-08-29	42.41	42.55	41.96	42.54	621431
2014-09-02	42.52	43.13	42.47	42.80	970290
2014-09-03	42.91	43.05	42.67	42.85	512969
2014-09-04	43.00	43.36	42.84	43.06	532447
2014-09-05	43.04	43.17	42.72	43.17	467492
2014-09-08	43.21	43.40	43.00	43.19	456314
2014-09-09	43.12	43.14	42.64	42.90	438209
2014-09-10	42.87	43.16	42.79	42.98	453224
2014-09-11	42.62	42.77	42.48	42.65	321452
2014-09-12	42.73	42.81	42.21	42.51	450565
2014-09-15	42.64	42.72	42.17	42.40	380010
2014-09-16	42.22	42.81	42.08	42.68	511489
2014-09-17	42.67	42.84	42.25	42.35	488836
2014-09-18	42.40	42.81	42.40	42.68	534877
2014-09-19	42.77	42.84	42.39	42.39	952707
2014-09-22	42.40	42.54	42.05	42.19	492541
2014-09-23	42.12	42.12	41.87	41.92	508558
2014-09-24	41.90	42.17	41.75	42.03	438187
2014-09-25	41.95	42.02	41.17	41.30	606172
2014-09-26	41.42	41.72	41.21	41.66	304614
2014-09-29	41.26	41.72	41.07	41.68	492174
2014-09-30	41.72	41.98	41.53	41.63	391904
2014-10-01	41.65	41.72	41.12	41.17	854975
2014-10-02	41.19	41.34	40.64	40.73	531926
2014-10-03	41.05	41.51	40.91	41.35	326695
2014-10-06	41.55	41.55	41.07	41.12	397405
2014-10-07	40.79	40.89	40.42	40.44	351904
2014-10-08	40.48	41.41	40.12	41.27	554233
2014-10-09	41.24	41.39	40.50	40.58	417813
2014-10-10	40.66	40.85	39.78	39.79	495160
2014-10-13	39.82	40.00	39.14	39.18	472617
2014-10-14	39.29	39.56	39.15	39.37	891576
2014-10-15	38.58	39.69	38.28	39.39	902818
2014-10-16	38.67	39.30	38.67	39.11	1036977
2014-10-17	39.51	39.72	39.15	39.69	886131
2014-10-20	39.62	40.56	39.62	40.47	647505
2014-10-21	40.68	41.70	40.59	41.69	485708
2014-10-22	41.87	42.20	41.16	41.58	443944
2014-10-23	42.10	42.52	42.05	42.26	323253
2014-10-24	42.29	42.65	42.18	42.62	290455
2014-10-27	42.42	42.65	42.36	42.53	337742
2014-10-28	42.70	43.39	42.70	43.32	498151
2014-10-29	43.39	43.73	43.18	43.42	381017
2014-10-30	43.35	43.78	43.25	43.58	397436
2014-10-31	44.00	44.13	43.78	43.93	709464
2014-11-03	43.98	44.27	43.67	44.02	807648
2014-11-04	43.98	44.61	43.98	44.37	406640
2014-11-05	44.62	44.74	44.19	44.44	560452
2014-11-06	44.27	44.74	44.13	44.34	603262
2014-11-07	44.74	44.74	44.31	44.44	821662
2014-11-10	44.53	45.00	44.47	44.90	641188
2014-11-11	44.91	44.99	44.74	44.89	522165
2014-11-12	44.79	45.12	44.64	45.03	461656
2014-11-13	45.16	45.25	44.91	45.20	94420
2014-11-14	45.15	45.68	44.93	45.07	406550
2014-11-17	45.06	45.36	44.96	45.10	343110
2014-11-18	45.19	45.60	45.07	45.54	552067
2014-11-19	45.46	45.67	45.12	45.41	477018
2014-11-20	45.15	45.38	45.14	45.32	284112
2014-11-21	45.81	45.85	45.30	45.40	365128
2014-11-24	45.53	45.96	45.48	45.62	438877
2014-11-25	45.58	45.63	45.05	45.24	602821
2014-11-26	45.20	45.32	45.09	45.13	210521
2014-11-28	45.28	45.45	45.21	45.29	186957
2014-12-01	45.18	45.52	44.94	45.09	433685
2014-12-02	45.07	45.72	45.02	45.51	575707
2014-12-03	45.47	45.69	45.27	45.64	307595
2014-12-04	45.43	45.70	45.14	45.34	350552
2014-12-05	45.46	45.62	45.20	45.56	483244
2014-12-08	45.69	45.94	45.24	45.34	517713
2014-12-09	44.93	45.13	44.25	45.09	441730
2014-12-10	44.80	44.93	43.76	43.80	329555
2014-12-11	44.06	44.90	44.06	44.59	632941
2014-12-12	44.15	44.50	44.02	44.07	650652
2014-12-15	44.33	44.59	43.37	43.61	555253
2014-12-16	43.43	44.18	43.08	43.68	692112
2014-12-17	43.73	44.45	43.39	44.36	574281
2014-12-18	44.82	45.46	44.72	45.45	469974
2014-12-19	45.54	45.77	45.28	45.51	1223938
2014-12-22	45.51	45.89	45.51	45.86	666582
2014-12-23	46.00	46.29	45.75	46.25	381529
2014-12-24	46.26	46.53	46.26	46.31	113216
2014-12-26	46.35	46.55	46.26	46.29	221365
2014-12-29	46.30	46.68	46.30	46.54	291373
2014-12-30	46.38	46.56	46.25	46.45	331733
2014-12-31	46.61	46.78	46.15	46.18	568785
2015-01-02	46.25	46.25	45.16	45.60	637716
2015-01-05	45.26	45.54	44.64	44.92	551017
2015-01-06	45.12	45.55	44.65	45.26	1188320
2015-01-07	45.48	46.09	45.18	46.00	715871
2015-01-08	46.15	46.97	45.97	46.69	1048512
2015-01-09	46.70	46.90	46.49	46.71	555328
2015-01-12	46.64	47.04	46.42	46.68	722702
2015-01-13	47.00	47.71	46.34	46.78	580704
2015-01-14	46.28	46.70	46.01	46.39	424471
2015-01-15	46.53	46.69	45.84	45.94	612551
2015-01-16	45.91	46.79	45.82	46.76	309275
2015-01-20	46.84	46.99	46.05	46.50	371326
2015-01-21	46.48	46.80	46.03	46.55	478327
2015-01-22	46.93	47.49	46.40	47.47	645285
2015-01-23	47.46	47.75	47.20	47.64	484536
2015-01-26	47.56	48.55	47.43	48.51	743732
2015-01-27	48.19	48.39	47.96	48.17	591350
2015-01-28	48.61	48.70	47.70	47.80	783305
2015-01-29	48.59	48.99	47.87	48.42	754418
2015-01-30	48.27	48.47	47.89	47.99	754916
2015-02-02	48.15	48.52	47.21	48.47	606254
2015-02-03	48.79	49.39	48.69	49.33	900047
2015-02-04	49.19	49.72	49.14	49.40	933689
2015-02-05	50.31	50.97	49.47	50.92	825706
2015-02-06	50.45	51.39	50.25	51.39	1163918
2015-02-09	51.07	51.28	50.71	50.95	1453778
2015-02-10	51.16	52.02	50.91	51.81	1046414
2015-02-11	51.83	51.98	51.52	51.78	871557
2015-02-12	52.06	52.94	52.06	52.88	730193
2015-02-13	52.83	52.99	52.07	52.59	1157012
2015-02-17	52.60	53.08	52.49	52.53	962056
2015-02-18	52.54	53.01	52.45	52.97	1064274
2015-02-19	52.97	53.05	52.79	52.90	597111
2015-02-20	52.82	53.86	52.69	53.81	734680
2015-02-23	53.75	53.84	53.28	53.54	555116
2015-02-24	53.49	53.83	53.40	53.60	543434
2015-02-25	53.47	53.97	53.47	53.76	510634
2015-02-26	53.76	53.95	53.11	53.13	1016470
2015-02-27	53.15	53.55	53.02	53.23	867893
2015-03-02	53.18	54.64	53.18	54.63	730793
2015-03-03	54.52	54.52	53.85	54.03	690008
2015-03-04	54.00	54.00	53.34	53.39	320713
2015-03-05	53.56	53.63	53.24	53.44	525365
2015-03-06	53.29	53.43	52.67	52.96	490129
2015-03-09	52.76	53.22	52.71	53.07	375606
2015-03-10	52.73	52.73	51.89	51.63	390503
2015-03-11	51.09	51.84	50.91	51.52	958035
2015-03-12	51.94	52.72	51.73	52.64	459597
2015-03-13	52.51	52.55	51.76	51.86	663321
2015-03-16	52.17	52.90	52.05	52.88	560338
2015-03-17	52.82	53.22	52.67	53.13	505210
2015-03-18	53.10	54.25	52.86	54.02	569328
2015-03-19	53.92	54.23	53.76	53.96	405947
2015-03-20	54.31	54.31	53.89	53.94	1105974
2015-03-23	54.08	54.08	53.75	53.76	307274
2015-03-24	53.61	53.71	53.31	53.34	391807
2015-03-25	53.45	53.51	52.53	52.53	427063
2015-03-26	52.34	52.86	52.04	52.75	413129
2015-03-27	52.79	53.52	52.79	53.51	462249
2015-03-30	53.81	54.55	53.76	54.52	504405
2015-03-31	54.49	55.12	54.42	55.01	923718
2015-04-01	54.83	55.00	54.04	54.90	462953
2015-04-02	54.70	55.78	54.70	55.43	708229
2015-04-06	54.87	55.59	54.82	55.53	871692
2015-04-07	55.25	55.46	54.45	54.47	663052
2015-04-08	54.30	54.87	54.30	54.57	553618
2015-04-09	54.31	54.73	53.95	54.25	498150
2015-04-10	54.27	54.50	53.97	54.15	398880
2015-04-13	54.06	54.42	54.00	54.01	297192
2015-04-14	53.90	54.16	53.74	53.92	445028
2015-04-15	54.19	54.59	53.87	53.89	425124
2015-04-16	53.74	53.86	53.52	53.78	331756
2015-04-17	53.43	53.43	52.40	52.59	529785
2015-04-20	52.91	53.31	52.74	53.15	430272
2015-04-21	53.48	53.79	53.18	53.59	394352
2015-04-22	53.74	53.74	53.35	53.55	280128
2015-04-23	53.34	54.02	53.34	53.87	435213
2015-04-24	54.32	54.75	54.11	54.58	471439
2015-04-27	54.57	54.59	53.71	53.77	423012
2015-04-28	53.66	54.39	53.52	54.20	725535
2015-04-29	54.08	54.70	54.02	54.39	553831
2015-04-30	54.15	54.56	53.73	53.92	609838
2015-05-01	54.16	54.62	54.06	54.34	589134
2015-05-04	54.34	54.69	54.25	54.29	388306
2015-05-05	54.14	54.38	53.64	53.83	321695
2015-05-06	54.05	54.32	53.53	53.78	488372
2015-05-07	53.65	54.38	53.48	54.10	477658
2015-05-08	53.50	53.79	50.55	51.03	2021713
2015-05-11	50.98	51.85	50.81	51.23	1682408
2015-05-12	51.09	51.70	50.68	51.43	670512
2015-05-13	51.58	51.88	51.30	51.53	666504
2015-05-14	51.75	51.92	51.46	51.71	869259
2015-05-15	51.80	52.78	51.80	52.75	794883
2015-05-18	52.64	53.91	52.59	53.78	744331
2015-05-19	53.88	54.25	53.70	54.17	703187
2015-05-20	54.25	54.68	54.04	54.54	700324
2015-05-21	54.49	54.74	54.09	54.17	598184
2015-05-22	53.94	54.26	53.83	54.08	485925
2015-05-26	53.75	53.91	53.36	53.86	902659
2015-05-27	53.99	54.93	53.78	54.72	768216
2015-05-28	54.57	54.82	54.35	54.57	598449
2015-05-29	54.50	54.66	54.09	54.18	793270
2015-06-01	54.32	54.73	53.71	54.28	815112
2015-06-02	54.04	54.16	53.55	53.81	816387
2015-06-03	54.05	54.64	53.66	54.23	613398
2015-06-04	54.14	54.41	53.55	53.61	360609
2015-06-05	53.62	53.70	53.13	53.55	480653
2015-06-08	53.31	53.56	52.81	52.81	340800
2015-06-09	52.75	52.75	52.15	52.58	413962
2015-06-10	52.75	53.16	52.49	52.80	504428
2015-06-11	52.89	53.09	52.15	52.97	551557
2015-06-12	52.70	52.76	52.14	52.15	697276
2015-06-15	51.47	52.09	51.17	51.62	504271
2015-06-16	51.53	52.00	51.40	51.91	419770
2015-06-17	52.13	52.16	51.70	51.77	373086
2015-06-18	51.91	52.38	51.69	52.31	504117
2015-06-19	52.39	52.45	52.00	52.15	573188
2015-06-22	52.52	52.73	52.33	52.65	387049
2015-06-23	52.86	52.92	52.23	52.31	554688
2015-06-24	52.30	52.35	51.59	51.62	406085
2015-06-25	51.73	51.79	51.47	51.56	289417
2015-06-26	51.80	51.99	50.53	50.68	1362083
2015-06-29	49.95	50.72	49.90	50.04	807148
2015-06-30	50.48	50.52	49.67	50.01	745303
2015-07-01	50.31	51.72	50.31	51.65	1099326
2015-07-02	51.80	51.89	51.25	51.80	801491
2015-07-06	51.67	52.11	51.43	52.05	822688
2015-07-07	52.11	52.61	51.79	52.43	688547
2015-07-08	52.14	52.29	51.88	52.10	847491
2015-07-09	52.69	53.03	52.57	52.94	970671
2015-07-10	53.49	53.84	53.35	53.57	734488
2015-07-13	54.06	54.31	53.67	53.69	728549
2015-07-14	53.82	54.03	53.55	53.70	375412
2015-07-15	53.68	53.78	53.44	53.59	312696
2015-07-16	53.81	53.96	53.68	53.77	431847
2015-07-17	53.71	53.77	53.22	53.24	335450
2015-07-20	53.40	53.48	53.17	53.33	598862
2015-07-21	53.38	53.45	53.00	53.13	404733
2015-07-22	52.92	53.16	52.88	53.06	689847
2015-07-23	53.12	53.89	53.08	53.61	743139
2015-07-24	53.77	53.77	52.86	53.11	743216
2015-07-27	52.70	52.94	52.33	52.46	385301
2015-07-28	52.53	53.21	52.30	53.20	441620
2015-07-29	53.13	54.34	53.01	54.31	406885
2015-07-30	54.23	54.67	53.81	54.31	521594
2015-07-31	54.54	54.68	54.23	54.27	432506
2015-08-03	54.36	54.47	53.83	54.30	328236
2015-08-04	54.25	54.74	53.43	54.34	364010
2015-08-05	54.58	54.81	54.10	54.36	675225
2015-08-06	54.54	54.70	53.81	54.10	951677
2015-08-07	49.01	56.07	49.01	56.05	1281611
2015-08-10	56.38	57.32	56.27	57.13	945621
2015-08-11	56.63	56.99	56.06	56.25	458890
2015-08-12	55.71	56.05	54.96	55.82	602299
2015-08-13	59.51	59.51	55.03	56.18	331618
2015-08-14	56.21	56.45	55.90	56.30	411339
2015-08-17	56.14	56.93	55.75	56.73	408366
2015-08-18	56.70	56.73	56.28	56.31	390125
2015-08-19	56.07	56.31	55.48	55.76	343520
2015-08-20	55.21	55.43	54.33	54.34	557269
2015-08-21	53.90	54.32	52.88	52.88	717993
2015-08-24	50.11	52.46	49.82	51.00	1144909
2015-08-25	52.51	52.59	50.56	50.61	1060968
2015-08-26	51.86	52.54	50.55	52.39	969969
2015-08-27	52.89	53.56	52.37	53.34	798463
2015-08-28	53.12	53.58	52.86	53.53	694748
2015-08-31	53.32	53.53	52.68	52.79	572763
2015-09-01	51.70	51.94	50.41	51.01	1866196
2015-09-02	51.80	51.90	51.01	51.75	1056752
2015-09-03	51.84	52.70	51.66	51.76	919228
2015-09-04	51.06	51.48	50.52	50.80	834333
2015-09-08	51.69	52.88	51.34	52.84	1103277
2015-09-09	53.09	53.20	52.43	52.57	1201961
2015-09-10	52.48	53.02	52.20	52.38	849973
2015-09-11	52.00	52.77	51.85	52.74	689514
2015-09-14	52.70	52.75	52.26	52.42	423816
2015-09-15	52.45	53.01	52.33	52.87	538700
2015-09-16	53.74	54.93	53.41	54.84	1212326
2015-09-17	54.71	55.32	54.59	54.75	632468
2015-09-18	54.04	54.79	54.03	54.19	1345022
2015-09-21	54.48	55.37	54.48	55.00	502742
2015-09-22	55.13	55.18	54.34	55.08	709808
2015-09-23	55.11	55.50	54.89	55.20	501003
2015-09-24	54.73	55.26	54.39	55.06	552327
2015-09-25	55.41	56.26	55.24	55.46	429197
2015-09-28	55.36	55.67	54.34	54.61	630961
2015-09-29	54.84	55.34	54.43	55.00	673381
2015-09-30	55.48	55.96	54.99	55.35	790166
2015-10-01	55.49	56.03	54.42	54.97	1181278
2015-10-02	54.39	56.83	54.20	56.83	1266467
2015-10-05	57.03	57.86	56.99	57.37	968441
2015-10-06	57.25	57.47	56.46	56.62	475873
2015-10-07	56.82	57.00	56.20	56.47	916508
2015-10-08	56.44	57.28	55.69	57.05	495868
2015-10-09	57.07	57.40	56.99	57.33	712662
2015-10-12	57.46	57.65	57.16	57.50	310816
2015-10-13	57.28	57.75	57.02	57.03	375846
2015-10-14	57.00	57.29	56.40	56.50	232243
2015-10-15	56.66	57.31	56.66	57.28	841205
2015-10-16	57.46	58.15	57.21	57.97	386681
2015-10-19	57.88	58.84	57.88	58.47	519979
2015-10-20	58.32	58.52	57.98	58.33	272587
2015-10-21	58.72	58.82	57.78	57.86	271990
2015-10-22	58.09	59.19	58.09	59.08	367823
2015-10-23	59.36	59.89	58.87	59.66	419142
2015-10-26	59.40	59.73	59.13	59.51	376005
2015-10-27	59.40	59.80	58.87	59.12	524568
2015-10-28	59.30	59.90	58.92	59.90	503707
2015-10-29	59.41	59.94	59.32	59.75	508423
2015-10-30	59.97	60.11	59.57	59.58	725890
2015-11-02	59.57	59.75	59.31	59.64	606635
2015-11-03	59.58	59.58	58.83	59.30	889835
2015-11-04	59.40	59.62	58.81	58.93	653443
2015-11-05	59.10	59.66	57.09	57.33	1095638
2015-11-06	57.65	57.69	56.50	57.17	1301212
2015-11-09	57.07	57.17	56.75	56.94	1260743
2015-11-10	56.68	57.03	56.24	57.02	711480
2015-11-11	57.22	57.30	56.81	56.94	632287
2015-11-12	56.73	57.14	56.34	56.37	683098
2015-11-13	56.05	56.17	54.36	54.73	1146637
2015-11-16	54.59	55.37	54.37	55.16	1195664
2015-11-17	55.18	55.60	54.88	54.94	523179
2015-11-18	55.08	55.31	54.41	55.13	901385
2015-11-19	55.17	55.76	54.94	55.42	1024846
2015-11-20	55.70	56.06	55.55	55.85	1795172
2015-11-23	55.74	55.95	54.85	54.90	661983
2015-11-24	54.43	55.10	54.11	55.08	765351
2015-11-25	55.17	55.20	54.69	54.90	420401
2015-11-27	55.02	55.20	54.66	55.10	187031
2015-11-30	55.11	55.49	54.70	54.98	944034
2015-12-01	55.20	55.32	54.92	55.21	1026932
2015-12-02	55.20	55.20	54.54	54.65	515333
2015-12-03	54.70	54.84	53.65	54.04	868127
2015-12-04	54.21	55.15	54.20	54.95	755138
2015-12-07	54.91	55.11	54.01	54.65	1127206
2015-12-08	54.19	54.31	53.69	54.15	1170531
2015-12-09	53.89	53.99	52.40	52.57	1200447
2015-12-10	52.40	53.19	52.31	52.86	644110
2015-12-11	52.24	53.09	52.20	52.67	770836
2015-12-14	52.83	53.25	52.76	53.18	626602
2015-12-15	53.47	53.74	53.06	53.66	781940
2015-12-16	54.10	54.68	53.59	54.44	719623
2015-12-17	54.47	54.88	53.87	53.87	716218
2015-12-18	53.72	54.06	53.28	53.55	1839996
2015-12-21	53.83	54.08	53.40	53.86	843441
2015-12-22	54.00	54.36	53.72	54.18	504953
2015-12-23	54.51	54.65	54.13	54.63	387167
2015-12-24	54.50	54.78	54.50	54.60	158857
2015-12-28	54.47	54.76	54.13	54.75	394714
2015-12-29	55.22	55.38	54.49	54.84	941175
2015-12-30	54.80	55.16	54.50	54.54	372882
2015-12-31	54.35	54.57	53.73	53.73	500128
2016-01-04	52.91	53.04	51.96	52.39	609298
2016-01-05	52.54	53.07	52.31	52.93	680481
2016-01-06	52.32	53.00	52.21	52.52	791353
2016-01-07	51.62	51.85	50.74	50.83	606518
2016-01-08	51.85	52.18	50.35	50.48	852675
2016-01-11	50.54	50.94	49.79	50.67	930281
2016-01-12	51.03	51.42	50.80	51.27	655593
2016-01-13	51.36	51.36	49.38	49.64	657082
2016-01-14	49.75	50.84	49.09	50.73	619533
2016-01-15	49.38	50.45	49.27	50.41	854466
2016-01-19	50.82	51.06	50.07	50.81	781617
2016-01-20	50.13	50.77	48.56	50.24	632551
2016-01-21	50.27	50.82	49.77	50.14	636041
2016-01-22	50.80	51.85	50.75	51.85	754815
2016-01-25	51.79	52.15	51.43	51.53	773853
2016-01-26	51.65	52.16	51.25	52.09	664934
2016-01-27	52.07	53.19	51.78	52.21	960379
2016-01-28	52.60	52.90	51.96	52.37	808125
2016-01-29	52.50	54.00	52.21	53.56	1263650
2016-02-01	53.17	54.12	52.93	53.86	609622
2016-02-02	53.19	53.38	52.33	52.54	559716
2016-02-03	52.93	53.11	52.10	52.98	919878
2016-02-04	54.28	54.28	52.02	52.73	890226
2016-02-05	52.50	52.92	51.03	51.49	748774
2016-02-08	50.86	52.10	50.30	51.95	934438
2016-02-09	51.31	52.70	51.30	52.22	893062
2016-02-10	52.71	54.15	52.45	53.53	878859
2016-02-11	52.76	53.71	52.65	53.40	859291
2016-02-12	53.91	54.40	53.58	54.35	553400
2016-02-16	54.96	55.36	54.78	55.08	1531536
2016-02-17	55.43	55.62	54.89	55.43	770687
2016-02-18	55.43	55.58	55.01	55.52	956346
2016-02-19	55.45	55.95	55.36	55.75	687785
2016-02-22	56.18	56.47	55.88	56.14	849910
2016-02-23	56.00	56.92	55.86	56.52	1145726
2016-02-24	55.91	56.04	55.23	55.72	716730
2016-02-25	55.86	56.63	55.43	56.62	748404
2016-02-26	56.78	57.06	56.42	56.57	394964
2016-02-29	56.45	56.97	56.11	56.13	623125
2016-03-01	56.55	57.57	56.32	57.55	529992
2016-03-02	57.47	57.61	56.91	57.42	661148
2016-03-03	57.43	57.54	57.12	57.51	515558
2016-03-04	57.45	57.56	57.06	57.50	674262
2016-03-07	57.21	57.46	56.90	57.29	417843
2016-03-08	56.86	57.00	56.37	56.52	444889
2016-03-09	56.77	56.98	56.37	56.40	554219
2016-03-10	56.68	56.83	55.53	55.80	575747
2016-03-11	56.17	56.37	55.94	56.20	306773
2016-03-14	55.91	56.38	55.90	56.21	419404
2016-03-15	55.94	56.44	55.90	56.15	342825
2016-03-16	56.09	56.74	55.96	56.58	491740
2016-03-17	56.68	57.59	56.56	57.38	332046
2016-03-18	57.35	58.10	57.18	57.98	996352
2016-03-21	57.90	58.01	57.56	57.69	212807
2016-03-22	57.60	57.86	57.31	57.60	366977
2016-03-23	57.53	57.58	57.21	57.31	372951
2016-03-24	57.06	57.22	56.40	56.97	343933
2016-03-28	56.97	58.05	56.77	57.76	502222
2016-03-29	57.59	59.04	57.33	59.02	598042
2016-03-30	59.22	59.48	59.06	59.18	296892
2016-03-31	59.11	59.65	58.85	59.31	476159
2016-04-01	59.01	59.59	58.20	59.42	691379
2016-04-04	59.39	59.69	58.91	58.98	365147
2016-04-05	58.65	58.97	58.33	58.58	430921
2016-04-06	58.70	59.49	58.42	59.42	610985
2016-04-07	59.09	59.09	58.26	58.62	746876
2016-04-08	58.94	59.32	58.49	58.91	716582
2016-04-11	59.03	59.26	58.75	59.06	795096
2016-04-12	58.86	59.03	58.34	58.52	1063568
2016-04-13	58.88	59.74	58.61	59.73	444921
2016-04-14	59.62	60.12	58.57	59.71	542439
2016-04-15	59.46	59.99	59.42	59.59	780133
2016-04-18	59.41	60.49	59.41	60.36	402698
2016-04-19	60.45	61.06	60.40	61.05	621968
2016-04-20	60.97	60.97	60.06	60.43	665355
2016-04-21	60.44	60.56	59.69	59.85	607451
2016-04-22	59.66	60.17	59.39	60.08	773275
2016-04-25	60.14	60.61	59.58	59.91	629952
2016-04-26	60.10	60.67	59.74	60.38	612058
2016-04-27	60.38	60.85	60.15	60.68	338889
2016-04-28	60.48	60.61	59.53	59.73	351078
2016-04-29	59.66	60.02	59.06	59.84	679714
2016-05-02	59.94	60.98	59.89	60.98	589092
2016-05-03	60.70	60.98	59.97	60.24	710626
2016-05-04	60.21	60.52	59.50	59.58	1266886
2016-05-05	59.70	60.61	57.92	59.12	2199092
2016-05-06	58.80	60.30	58.66	60.24	893948
2016-05-09	60.34	60.88	60.29	60.35	731143
2016-05-10	60.40	61.39	60.40	61.38	550409
2016-05-11	61.39	61.69	60.72	61.20	608703
2016-05-12	61.37	61.60	60.62	61.23	529290
2016-05-13	61.38	62.06	60.81	61.75	1446730
2016-05-16	61.82	62.49	61.60	62.38	1208549
2016-05-17	62.27	62.63	61.78	62.04	1051763
2016-05-18	62.06	63.56	61.94	63.18	1467039
2016-05-19	62.86	63.12	62.04	62.65	881417
2016-05-20	62.88	64.02	62.66	63.79	1121696
2016-05-23	63.83	63.99	63.33	63.57	1388788
2016-05-24	63.91	65.38	63.55	65.36	1719127
2016-05-25	65.75	66.05	64.43	64.83	1687777
2016-05-26	64.85	65.26	64.46	64.48	1001515
2016-05-27	64.40	64.86	64.27	64.59	1418692
2016-05-31	64.82	65.00	63.67	64.19	9977784
2016-06-01	63.96	64.26	63.72	64.17	711734
2016-06-02	64.11	64.20	63.71	64.20	833515
2016-06-03	64.16	64.42	63.38	64.34	827822
2016-06-06	64.31	64.62	64.15	64.45	572674
2016-06-07	63.21	64.00	63.18	63.79	1194226
2016-06-08	63.70	64.00	63.65	63.79	520125
2016-06-09	63.41	63.88	63.16	63.78	693315
2016-06-10	63.35	63.74	63.12	63.54	904704
2016-06-13	62.67	63.53	62.56	63.15	760016
2016-06-14	63.78	64.47	63.59	63.98	1211378
2016-06-15	63.86	64.14	63.35	63.75	846237
2016-06-16	63.52	64.56	63.52	64.46	722495
2016-06-17	64.27	64.27	63.26	63.43	1251820
2016-06-20	64.23	64.60	63.92	64.03	775800
2016-06-21	64.03	64.77	64.03	64.27	565480
2016-06-22	64.49	64.49	64.11	64.23	825487
2016-06-23	64.96	65.11	64.60	65.11	515087
2016-06-24	62.94	64.10	62.59	62.73	723529
2016-06-27	62.17	62.41	61.41	61.60	919422
2016-06-28	62.26	62.94	61.95	62.94	590070
2016-06-29	63.50	63.76	63.27	63.68	852802
2016-06-30	63.89	65.20	63.85	65.20	916111
2016-07-01	65.25	65.67	65.24	65.37	394902
2016-07-05	65.08	65.61	64.96	65.47	400425
2016-07-06	65.29	65.68	65.02	65.64	603571
2016-07-07	65.11	65.69	65.06	65.69	676476
2016-07-08	66.18	66.74	65.95	66.62	520628
2016-07-11	66.70	67.12	66.70	66.99	364733
2016-07-12	67.42	67.69	66.79	66.97	753689
2016-07-13	66.86	67.45	66.73	66.80	756586
2016-07-14	67.50	67.55	67.11	67.17	468103
2016-07-15	67.11	67.15	66.50	66.70	673807
2016-07-18	66.80	67.05	66.56	66.65	363380
2016-07-19	66.58	67.04	66.56	67.03	318243
2016-07-20	67.50	68.11	67.33	67.58	432818
2016-07-21	67.50	67.77	67.10	67.38	389121
2016-07-22	67.51	68.24	67.30	68.05	342135
2016-07-25	68.01	68.05	67.58	67.61	579172
2016-07-26	67.63	68.42	67.63	68.37	624444
2016-07-27	68.39	68.44	68.03	68.18	632215
2016-07-28	68.12	68.41	67.48	67.65	429606
2016-07-29	67.66	67.93	67.34	67.68	472500
2016-08-01	67.74	68.66	67.63	68.60	526099
2016-08-02	68.62	68.81	67.89	68.08	357042
2016-08-03	68.18	68.18	67.72	67.98	461021
2016-08-04	68.05	68.55	68.05	68.28	695755
2016-08-05	68.60	69.19	68.57	68.76	856941
2016-08-08	68.76	68.93	68.46	68.49	650062
2016-08-09	68.05	68.93	67.22	68.63	1107349
2016-08-10	68.20	70.15	68.20	69.51	997717
2016-08-11	69.60	69.78	68.56	69.12	1158627
2016-08-12	68.99	69.28	68.37	68.48	632037
2016-08-15	68.48	68.57	67.94	67.99	879494
2016-08-16	67.87	68.03	67.01	67.06	909565
2016-08-17	67.01	67.12	66.39	66.64	976127
2016-08-18	66.65	67.05	66.65	66.90	820845
2016-08-19	67.00	67.12	66.78	67.00	852169
2016-08-22	67.00	68.24	66.97	68.08	973762
2016-08-23	68.39	68.58	68.08	68.35	565237
2016-08-24	68.36	68.51	68.05	68.37	452230
2016-08-25	68.41	69.10	68.38	69.08	581843
2016-08-26	69.00	69.39	68.72	69.00	346726
2016-08-29	69.00	69.45	68.92	69.03	535836
2016-08-30	69.17	69.38	68.73	69.06	336924
2016-08-31	69.01	69.41	68.80	69.30	751480
2016-09-01	69.31	70.15	69.25	70.15	530119
2016-09-02	70.42	70.92	70.42	70.92	432064
2016-09-06	71.03	71.22	70.59	71.22	718558
2016-09-07	71.10	71.74	70.92	71.41	593764
2016-09-08	71.13	71.37	71.00	71.05	434284
2016-09-09	70.55	70.55	69.41	69.42	603091
2016-09-12	69.31	70.07	69.13	69.62	620767
2016-09-13	69.63	69.96	68.64	68.73	760948
2016-09-14	69.00	69.13	67.90	67.97	571435
2016-09-15	68.07	68.68	67.69	68.55	373491
2016-09-16	68.56	68.79	68.13	68.69	668008
2016-09-19	68.92	69.48	68.24	68.59	396197
2016-09-20	68.79	69.21	68.51	68.72	446738
2016-09-21	68.90	69.75	68.79	69.52	577702
2016-09-22	69.89	70.05	69.62	69.84	453479
2016-09-23	69.53	69.58	68.75	68.77	507593
2016-09-26	68.30	70.08	68.12	69.87	1360776
2016-09-27	69.70	69.84	68.97	69.07	1059308
2016-09-28	69.42	69.42	68.70	69.37	547819
2016-09-29	68.68	68.68	67.37	67.38	849930
2016-09-30	67.52	68.17	67.27	67.79	738313
2016-10-03	67.66	67.89	67.43	67.58	574669
2016-10-04	67.91	68.24	67.26	67.34	553769
2016-10-05	67.72	67.72	67.20	67.32	481071
2016-10-06	67.34	68.04	67.10	67.92	480084
2016-10-07	67.83	68.11	66.62	66.89	724766
2016-10-10	67.38	67.75	66.58	66.61	410539
2016-10-11	66.33	66.40	64.73	65.11	993210
2016-10-12	65.37	65.72	64.79	65.36	493462
2016-10-13	64.88	65.64	64.86	65.26	468680
2016-10-14	65.53	65.96	65.37	65.74	427923
2016-10-17	65.65	66.11	65.43	65.52	411859
2016-10-18	66.22	66.22	65.45	65.50	375835
2016-10-19	65.37	65.50	64.96	64.99	388723
2016-10-20	64.76	64.93	63.98	64.17	675609
2016-10-21	64.23	64.55	63.87	64.36	326093
2016-10-24	65.00	65.00	64.08	64.59	361017
2016-10-25	64.56	65.24	64.46	65.08	671107
2016-10-26	64.73	65.13	64.47	64.50	306226
2016-10-27	64.57	64.69	63.72	63.88	363339
2016-10-28	63.94	64.82	63.94	64.07	410476
2016-10-31	64.32	64.80	64.05	64.66	563458
2016-11-01	64.68	64.81	64.12	64.13	444274
2016-11-02	63.97	64.71	63.97	64.02	408958
2016-11-03	63.80	64.26	63.80	64.12	290612
2016-11-04	64.02	64.86	64.02	64.03	459866
2016-11-07	64.80	65.60	64.80	65.18	391803
2016-11-08	65.20	66.20	65.05	65.68	447227
2016-11-09	62.49	62.98	59.86	62.15	1663944
2016-11-10	61.94	62.11	60.15	60.71	1454162
2016-11-11	60.35	61.28	60.28	60.63	619940
2016-11-14	60.70	61.12	60.25	60.56	1186834
2016-11-15	60.61	61.23	60.49	61.00	836644
2016-11-16	61.02	63.13	61.02	62.77	888259
2016-11-17	62.59	64.97	62.59	64.89	1083102
2016-11-18	65.03	65.79	64.88	65.16	867768
2016-11-21	65.32	66.15	65.28	65.68	647999
2016-11-22	65.65	66.21	65.33	65.62	590501
2016-11-23	65.40	65.99	65.17	65.90	427773
2016-11-25	66.14	66.45	65.67	65.86	204438
2016-11-28	65.74	66.35	65.74	65.94	545172
2016-11-29	66.13	66.97	66.07	66.89	598978
2016-11-30	66.73	66.99	64.66	64.74	859731
2016-12-01	64.72	64.87	63.81	64.19	519824
2016-12-02	64.09	64.80	63.28	63.51	635907
2016-12-05	63.91	64.48	63.55	64.04	398992
2016-12-06	64.15	64.42	63.63	64.10	405252
2016-12-07	64.31	65.48	64.17	65.48	790280
2016-12-08	65.52	65.90	65.28	65.61	497011
2016-12-09	65.68	65.90	65.39	65.76	545010
2016-12-12	65.20	65.59	64.57	65.16	429325
2016-12-13	65.19	65.60	65.07	65.31	445028
2016-12-14	65.42	65.93	64.83	64.93	302977
2016-12-15	65.22	65.70	64.94	65.33	375999
2016-12-16	65.50	65.92	65.32	65.48	967260
2016-12-19	65.70	66.34	65.48	65.89	419520
2016-12-20	65.91	66.34	65.68	66.34	450866
2016-12-21	66.17	66.57	65.53	65.59	255356
2016-12-22	65.75	65.86	65.07	65.59	254301
2016-12-23	65.59	66.10	65.39	66.08	219094
2016-12-27	65.99	66.62	65.81	66.29	246878
2016-12-28	66.53	67.00	66.34	66.52	592023
2016-12-29	66.63	67.08	66.48	66.85	591746
2016-12-30	66.86	66.86	65.92	66.30	354489
2017-01-03	66.52	66.64	65.69	65.93	498659
2017-01-04	65.96	66.75	65.95	66.37	631284
2017-01-05	66.30	66.77	65.73	66.03	735289
2017-01-06	66.05	66.46	65.91	66.30	480064
2017-01-09	66.30	66.59	66.06	66.15	367922
2017-01-10	66.04	66.26	65.74	66.02	304952
2017-01-11	65.86	66.28	65.50	66.11	321407
2017-01-12	66.02	66.22	65.22	66.21	216692
2017-01-13	66.36	66.75	66.16	66.22	346702
2017-01-17	66.20	66.32	65.72	66.20	316961
2017-01-18	66.41	66.41	65.75	66.11	372644
2017-01-19	66.08	66.45	65.57	65.74	238499
2017-01-20	65.76	66.18	65.51	65.86	234558
2017-01-23	65.74	66.02	65.35	65.86	243739
2017-01-24	66.00	67.17	65.74	67.01	442510
2017-01-25	67.52	67.63	67.18	67.58	436440
2017-01-26	67.61	67.89	67.34	67.39	338543
2017-01-27	67.46	67.69	67.10	67.24	260035
2017-01-30	67.10	67.10	65.82	66.41	455819
2017-01-31	66.32	66.61	65.90	66.53	337401
2017-02-01	67.00	67.01	65.52	65.87	517179
2017-02-02	65.87	68.07	65.76	67.98	1131746
2017-02-03	68.42	68.71	68.12	68.56	468347
2017-02-06	68.42	68.42	67.61	68.07	487481
2017-02-07	68.00	68.65	67.98	68.49	496498
2017-02-08	67.93	68.50	67.51	68.18	426825
2017-02-09	67.98	68.36	67.15	67.18	698576
2017-02-10	67.00	67.47	66.93	67.32	623563
2017-02-13	67.43	68.09	67.43	67.88	473791
2017-02-14	67.85	67.89	67.42	67.56	422290
2017-02-15	67.59	68.30	67.49	68.16	524348
2017-02-16	68.15	68.63	68.06	68.62	718754
2017-02-17	68.59	68.68	68.01	68.58	487435
2017-02-21	68.68	69.21	68.49	69.14	576865
2017-02-22	68.74	68.96	68.39	68.86	613371
2017-02-23	68.99	69.42	68.68	68.97	1233981
2017-02-24	68.97	70.36	68.96	70.36	552232
2017-02-27	70.40	70.61	69.55	69.82	713096
2017-02-28	69.90	70.10	69.32	69.33	678396
2017-03-01	69.65	70.81	69.65	70.60	608196
2017-03-02	70.50	70.50	69.91	69.95	482676
2017-03-03	69.90	69.94	69.31	69.63	522330
2017-03-06	69.20	69.52	69.06	69.07	390112
2017-03-07	69.21	69.25	68.40	68.63	543925
2017-03-08	68.67	68.72	68.24	68.30	363583
2017-03-09	68.31	68.62	67.94	68.29	497693
2017-03-10	68.79	68.90	68.20	68.50	362327
2017-03-13	68.45	68.77	68.36	68.74	286308
2017-03-14	68.77	68.94	68.40	68.77	326626
2017-03-15	69.03	69.21	68.19	68.81	413487
2017-03-16	68.85	69.38	68.85	69.29	411426
2017-03-17	69.24	69.45	68.99	69.28	584157
2017-03-20	69.28	69.28	68.33	68.48	281045
2017-03-21	68.88	68.88	67.51	67.74	545412
2017-03-22	67.75	68.44	67.75	68.36	381560
2017-03-23	68.22	68.64	67.94	68.01	357222
2017-03-24	68.08	68.36	67.65	67.76	237731
2017-03-27	67.38	67.71	66.82	67.55	303688
2017-03-28	67.51	67.94	67.00	67.84	364673
2017-03-29	67.88	67.93	67.24	67.54	267607
2017-03-30	67.54	67.98	67.54	67.90	245314
2017-03-31	67.79	68.09	67.59	67.95	374928
2017-04-03	67.84	68.06	67.21	67.64	445756
2017-04-04	67.47	67.81	66.66	66.94	516563
2017-04-05	67.15	67.26	66.74	66.89	569262
2017-04-06	66.94	67.01	66.50	66.95	317098
2017-04-07	66.66	67.00	66.49	66.66	515660
2017-04-10	66.65	67.02	66.50	66.90	316866
2017-04-11	66.90	67.85	66.85	67.79	517258
2017-04-12	67.96	67.96	67.37	67.67	389524
2017-04-13	67.41	67.55	66.92	67.03	407970
2017-04-17	67.09	67.86	67.09	67.84	254262
2017-04-18	67.75	67.96	67.47	67.94	359577
2017-04-19	68.09	68.40	67.96	68.23	430446
2017-04-20	68.43	68.69	68.09	68.47	395923
2017-04-21	68.61	68.63	68.29	68.46	292633
2017-04-24	69.00	69.37	68.80	69.37	444130
2017-04-25	69.54	69.93	69.28	69.72	416685
2017-04-26	69.75	69.91	69.42	69.72	397924
2017-04-27	69.95	70.49	69.65	70.19	270531
2017-04-28	70.15	70.21	69.60	69.94	411262
2017-05-01	70.00	70.07	69.64	69.90	403362
2017-05-02	69.78	70.25	69.69	69.96	522084
2017-05-03	69.87	69.98	69.05	69.37	377911
2017-05-04	69.40	69.49	69.08	69.17	328486
2017-05-05	69.34	69.55	68.53	68.91	501716
2017-05-08	68.70	68.83	68.23	68.38	518158
2017-05-09	68.43	68.62	68.16	68.36	518096
2017-05-10	69.40	71.56	69.40	70.76	1037848
2017-05-11	70.69	70.95	70.29	70.80	550530
2017-05-12	70.75	71.33	70.42	71.07	498450
2017-05-15	71.27	72.21	71.18	72.04	567947
2017-05-16	72.04	73.13	71.84	73.05	686726
2017-05-17	72.47	73.35	72.12	72.50	706368
2017-05-18	72.35	73.01	72.12	72.33	774144
2017-05-19	72.55	73.56	72.43	73.35	458615
2017-05-22	73.62	74.62	73.59	74.14	610709
2017-05-23	74.15	74.52	73.41	74.11	448491
2017-05-24	73.90	74.94	73.90	74.88	474779
2017-05-25	75.00	76.03	74.79	75.78	498785
2017-05-26	75.56	75.88	75.16	75.16	424237
2017-05-30	74.95	75.69	74.75	75.24	485988
2017-05-31	75.48	75.98	74.99	75.89	1088994
2017-06-01	76.00	77.39	75.97	77.39	657761
2017-06-02	77.43	78.00	77.27	77.65	566294
2017-06-05	77.69	77.69	76.83	76.88	470503
2017-06-06	76.57	77.01	75.69	75.85	795187
2017-06-07	76.07	76.37	75.73	76.08	419895
2017-06-08	76.00	76.13	74.63	74.74	651045
2017-06-09	74.75	75.24	73.55	74.24	692201
2017-06-12	74.10	74.81	73.57	74.17	369626
2017-06-13	74.56	75.19	74.41	75.19	278112
2017-06-14	75.25	75.67	74.67	75.16	252664
2017-06-15	74.37	75.79	74.25	75.70	306172
2017-06-16	75.49	75.79	75.13	75.36	1444621
2017-06-19	75.87	76.13	75.54	76.05	342360
2017-06-20	76.01	76.23	75.64	75.65	282257
2017-06-21	75.92	76.20	75.55	75.92	461912
2017-06-22	75.99	76.34	75.25	76.21	386590
2017-06-23	76.36	77.02	76.28	76.44	478700
2017-06-26	76.61	76.80	76.19	76.53	247964
2017-06-27	76.26	76.36	75.57	75.58	319970
2017-06-28	75.86	76.29	75.43	76.02	287942
2017-06-29	75.95	76.15	74.44	75.08	413056
2017-06-30	75.33	76.07	75.13	75.56	361283
2017-07-03	75.74	76.16	75.10	75.21	191633
2017-07-05	75.28	76.31	75.25	75.62	319432
2017-07-06	75.21	75.29	74.37	74.49	434597
2017-07-07	74.49	75.38	74.30	75.23	310334
2017-07-10	75.11	75.43	74.67	74.77	487656
2017-07-11	74.76	74.76	73.91	74.52	345004
2017-07-12	75.10	75.68	75.10	75.32	291117
2017-07-13	75.47	75.62	74.66	74.82	330060
2017-07-14	75.00	75.53	75.00	75.21	269969
2017-07-17	75.28	75.44	74.47	74.80	319626
2017-07-18	74.61	74.99	74.28	74.61	316948
2017-07-19	74.98	75.56	74.44	75.53	343656
2017-07-20	75.63	75.73	75.13	75.25	294309
2017-07-21	74.93	75.43	74.83	75.26	336358
2017-07-24	75.28	76.07	75.10	75.99	335619
2017-07-25	76.09	76.87	75.86	76.66	649646
2017-07-26	76.65	76.87	76.06	76.08	284561
2017-07-27	76.38	76.44	75.02	75.50	444733
2017-07-28	75.55	75.75	75.27	75.46	376100
2017-07-31	75.68	76.09	75.20	75.86	355047
2017-08-01	76.19	76.54	76.06	76.48	245177
2017-08-02	76.30	76.30	75.50	75.71	322012
2017-08-03	75.70	76.34	75.45	76.34	363079
2017-08-04	76.46	76.46	75.30	75.66	328502
2017-08-07	75.75	76.10	75.22	75.60	322701
2017-08-08	75.46	75.60	74.79	75.06	360747
2017-08-09	74.78	75.19	74.36	74.65	659757
2017-08-10	72.96	73.65	71.58	72.28	1124962
2017-08-11	71.84	74.37	71.84	74.27	785625
2017-08-14	75.08	75.82	74.36	75.73	443653
2017-08-15	75.81	76.36	75.56	76.08	331170
2017-08-16	76.10	77.42	75.89	77.09	428761
2017-08-17	77.09	77.64	76.41	76.46	584849
2017-08-18	76.31	76.94	75.89	76.30	614791
2017-08-21	76.20	76.84	76.06	76.40	455844
2017-08-22	76.62	76.94	76.21	76.89	442680
2017-08-23	76.65	77.37	76.27	76.96	473413
2017-08-24	77.23	77.29	76.55	76.59	493001
2017-08-25	76.88	77.16	76.50	76.87	550510
2017-08-28	77.05	77.22	76.62	76.91	320409
2017-08-29	76.65	77.15	76.45	76.78	403854
2017-08-30	76.73	76.90	76.29	76.76	336727
2017-08-31	76.92	78.24	76.71	78.13	664344
2017-09-01	78.14	78.25	77.48	78.01	299088
2017-09-05	77.75	78.44	77.57	78.30	689072
2017-09-06	78.51	78.67	77.85	78.54	455070
2017-09-07	78.73	79.49	78.73	79.07	435160
2017-09-08	78.94	79.37	78.54	79.08	420424
2017-09-11	79.52	80.16	79.05	80.16	495815
2017-09-12	80.31	80.48	79.32	80.48	383407
2017-09-13	80.20	80.39	79.21	79.19	483727
2017-09-14	79.15	79.37	78.53	79.30	409248
2017-09-15	79.22	79.53	78.88	79.16	820749
2017-09-18	79.31	79.50	78.80	78.82	369509
2017-09-19	78.97	79.20	78.44	79.11	487796
2017-09-20	79.17	79.75	79.15	79.69	261442
2017-09-21	79.64	79.88	79.27	79.87	346292
2017-09-22	79.77	80.93	79.67	80.93	340427
2017-09-25	80.90	81.73	80.74	81.56	488213
2017-09-26	81.88	82.02	81.32	81.34	352275
2017-09-27	81.64	81.85	81.02	81.18	529291
2017-09-28	81.16	81.39	80.30	80.62	376156
2017-09-29	80.60	81.30	80.57	80.82	396121
2017-10-02	80.76	81.19	80.70	81.10	420801
2017-10-03	81.21	82.10	80.73	81.71	709737
2017-10-04	81.87	81.87	81.40	81.71	396296
2017-10-05	81.60	81.83	81.46	81.69	611663
2017-10-06	81.65	81.81	81.29	81.68	351341
2017-10-09	81.73	82.33	81.70	82.11	5340463
2017-10-10	82.40	82.54	81.73	81.95	378988
2017-10-11	82.00	82.27	81.71	82.00	401040
2017-10-12	82.00	82.77	81.80	82.21	417515
2017-10-13	82.49	82.80	82.44	82.59	237214
2017-10-16	82.74	83.10	82.61	83.10	346033
2017-10-17	83.10	83.27	82.53	82.99	256502
2017-10-18	83.19	83.73	83.14	83.61	365843
2017-10-19	83.25	83.85	83.12	83.67	241908
2017-10-20	84.24	84.58	84.04	84.36	287845
2017-10-23	84.36	84.59	84.24	84.33	185964
2017-10-24	84.36	84.70	84.07	84.38	274440
2017-10-25	84.40	84.56	83.81	84.26	315209
2017-10-26	84.58	85.29	84.55	85.08	278096
2017-10-27	85.58	85.97	84.81	85.95	374022
2017-10-30	85.96	85.96	85.20	85.64	287022
2017-10-31	85.69	86.22	85.52	85.92	412505
2017-11-01	86.14	86.72	85.88	86.42	401886
2017-11-02	86.21	86.55	86.07	86.26	339020
2017-11-03	86.50	87.10	86.29	86.84	266783
2017-11-06	86.84	87.71	86.84	87.16	463275
2017-11-07	87.24	87.50	86.84	87.37	383714
2017-11-08	88.12	91.75	88.12	90.48	1142530
2017-11-09	90.75	90.75	87.35	87.83	966707
2017-11-10	87.69	88.76	87.50	88.45	638455
2017-11-13	88.34	88.68	87.45	87.58	813740
2017-11-14	87.43	89.75	86.80	89.71	833128
2017-11-15	89.56	89.85	88.43	88.72	427268
2017-11-16	89.00	89.25	88.44	88.66	786444
2017-11-17	88.49	89.30	88.41	89.25	569956
2017-11-20	89.72	89.95	89.31	89.82	681708
2017-11-21	90.38	91.05	89.74	90.70	576554
2017-11-22	90.70	90.99	88.40	88.75	679789
2017-11-24	88.91	89.50	88.81	89.34	255065
2017-11-27	89.43	89.54	88.95	89.04	465971
2017-11-28	89.40	90.23	89.39	90.21	559386
2017-11-29	90.47	90.60	88.82	89.12	593288
2017-11-30	89.50	90.47	89.15	90.26	1555625
2017-12-01	90.11	90.60	88.78	90.13	498340
2017-12-04	90.81	91.08	89.87	88.81	503500
2017-12-05	89.89	90.06	88.12	88.56	695294
2017-12-06	88.27	89.38	88.13	88.65	434674
2017-12-07	88.75	89.36	88.52	89.27	452422
2017-12-08	89.81	90.15	89.34	89.53	427161
2017-12-11	89.31	89.93	89.31	89.80	470426
2017-12-12	89.67	89.92	89.25	89.38	465595
2017-12-13	89.35	90.52	89.22	89.12	465261
2017-12-14	89.25	89.69	88.54	88.84	415146
2017-12-15	89.03	90.13	89.03	90.03	795194
2017-12-18	90.49	91.34	90.04	90.92	872904
2017-12-19	90.89	91.58	90.51	91.16	434854
2017-12-20	91.46	91.88	90.80	91.16	510226
2017-12-21	91.52	92.44	91.48	91.61	412077
2017-12-22	91.94	91.94	90.78	90.95	352055
2017-12-26	91.00	91.23	90.65	90.86	181960
2017-12-27	90.85	91.16	90.68	90.83	197698
2017-12-28	91.23	91.23	90.46	90.88	235689
2017-12-29	90.99	91.41	90.55	90.58	292077
2018-01-02	90.72	91.20	90.43	90.80	571327
2018-01-03	90.71	91.11	90.38	90.72	415038
2018-01-04	90.99	91.98	90.99	91.44	349152
2018-01-05	91.82	92.65	91.69	92.56	258908
2018-01-08	92.55	93.66	92.49	93.13	439074
2018-01-09	93.19	93.83	92.89	93.31	451825
2018-01-10	93.12	93.62	91.89	92.98	402474
2018-01-11	93.20	93.55	92.62	93.45	455621
2018-01-12	93.64	94.31	93.07	94.04	361679
2018-01-16	94.41	94.64	93.61	94.07	375938
2018-01-17	94.46	95.48	94.22	95.18	298690
2018-01-18	95.24	95.47	94.90	95.13	360599
2018-01-19	95.37	96.00	95.20	95.93	289335
2018-01-22	95.90	97.00	95.90	96.86	587663
2018-01-23	96.73	97.54	96.45	96.65	275960
2018-01-24	96.88	97.15	95.73	96.18	275600
2018-01-25	96.50	96.76	96.03	96.38	294966
2018-01-26	96.45	97.51	95.83	97.43	262186
2018-01-29	97.08	97.52	96.79	96.82	378301
2018-01-30	96.50	97.39	96.42	96.42	421813
2018-01-31	96.58	96.78	95.72	96.41	549412
2018-02-01	96.29	96.60	95.38	96.18	407751
2018-02-02	95.49	96.25	94.77	94.77	390918
2018-02-05	94.00	94.58	90.62	90.62	680756
2018-02-06	89.20	91.52	87.51	90.87	843645
2018-02-07	90.80	92.11	90.42	91.64	648893
2018-02-08	94.01	94.50	90.73	90.74	850233
2018-02-09	91.78	92.66	89.50	92.19	902465
2018-02-12	91.80	94.64	91.68	93.88	1341632
2018-02-13	93.75	95.88	93.37	95.49	1079088
2018-02-14	95.47	97.43	95.01	97.34	747371
2018-02-15	98.01	99.03	96.84	99.00	663082
2018-02-16	99.22	99.22	98.22	98.78	685352
2018-02-20	98.24	99.44	97.94	98.59	720962
2018-02-21	98.60	100.75	98.48	99.14	751620
2018-02-22	99.49	100.48	98.96	99.85	911773
2018-02-23	100.18	101.40	99.77	101.38	669063
2018-02-26	101.45	101.98	100.21	100.97	811579
2018-02-27	101.05	102.20	100.77	100.81	699044
2018-02-28	101.07	101.78	100.30	100.38	713766
2018-03-01	100.53	100.56	98.70	99.49	612378
2018-03-02	98.64	102.41	98.54	102.34	994220
2018-03-05	101.78	103.53	101.05	103.32	1338026
2018-03-06	103.89	105.58	103.09	105.55	1004246
2018-03-07	104.83	106.75	104.45	106.07	1030891
2018-03-08	106.56	106.94	105.82	106.78	607131
2018-03-09	107.24	108.47	107.02	108.35	670538
2018-03-12	108.66	108.98	107.82	108.57	454515
2018-03-13	108.91	109.13	107.76	108.00	832321
2018-03-14	108.53	108.85	107.74	107.81	1238616
2018-03-15	107.92	108.03	106.59	107.12	1287741
2018-03-16	107.33	108.00	106.98	107.28	2663583
2018-03-19	106.80	107.11	105.95	106.92	986715
2018-03-20	106.96	109.19	106.96	108.90	1147763
2018-03-21	108.91	109.09	108.11	108.73	465331
2018-03-22	108.01	108.75	106.33	106.33	596418
2018-03-23	106.51	107.58	104.56	104.69	833340
2018-03-26	105.75	108.23	105.30	108.00	607033
2018-03-27	108.82	109.09	106.63	107.34	1066190
2018-03-28	107.33	107.58	106.15	107.14	852461
2018-03-29	107.77	110.05	106.97	109.69	953990
2018-04-02	109.11	110.00	106.17	107.51	1277978
2018-04-03	108.28	108.43	106.60	107.99	1204468
2018-04-04	106.52	108.69	106.09	108.58	772372
2018-04-05	109.03	109.33	108.31	109.01	685032
2018-04-06	108.28	108.81	105.88	106.55	501935
2018-04-09	107.06	108.52	106.86	106.89	526465
2018-04-10	108.25	108.60	107.24	108.15	706879
2018-04-11	107.49	108.52	106.97	107.23	722004
2018-04-12	107.49	107.97	107.20	107.20	583433
2018-04-13	107.68	107.68	106.18	107.03	395657
2018-04-16	107.45	109.71	107.32	109.71	924378
2018-04-17	110.15	112.40	109.97	112.12	944993
2018-04-18	112.08	112.59	111.58	111.70	714160
2018-04-19	111.26	112.32	110.55	110.96	425441
2018-04-20	110.99	111.29	109.45	109.85	432720
2018-04-23	110.30	110.61	109.38	109.81	395323
2018-04-24	110.59	110.79	107.82	108.79	502529
2018-04-25	108.45	108.62	106.73	107.36	660556
2018-04-26	108.17	108.89	107.55	108.13	749486
2018-04-27	108.08	108.35	107.01	107.41	552071
2018-04-30	107.75	108.49	107.06	107.21	539682
2018-05-01	107.20	108.28	106.62	108.01	717687
2018-05-02	108.03	108.40	106.57	107.39	524785
2018-05-03	107.00	108.18	106.51	107.81	742818
2018-05-04	107.30	109.17	106.61	108.57	704393
2018-05-07	108.60	109.00	107.52	108.45	928833
2018-05-08	109.00	114.19	108.97	112.20	1463713
2018-05-09	112.60	114.43	112.21	113.88	984497
2018-05-10	114.73	117.29	114.35	117.27	967054
2018-05-11	117.26	118.34	116.90	117.52	1023075
2018-05-14	117.54	118.36	115.92	116.03	784007
2018-05-15	115.43	116.00	114.89	115.61	906913
2018-05-16	115.79	115.97	114.89	115.09	921455
2018-05-17	115.01	115.25	113.36	113.81	959479
2018-05-18	113.83	115.04	113.83	114.76	760653
2018-05-21	115.27	116.00	114.61	115.54	793034
2018-05-22	115.74	115.99	114.04	114.31	629324
2018-05-23	113.90	116.06	113.70	116.03	542457
2018-05-24	116.04	118.13	115.64	116.25	611071
2018-05-25	116.30	117.67	115.88	115.91	771289
2018-05-29	115.25	115.78	113.90	114.18	1006908
2018-05-30	115.01	116.56	115.01	116.18	733150
2018-05-31	116.45	116.88	115.32	115.45	932043
2018-06-01	116.30	116.85	116.01	116.28	758085
2018-06-04	116.66	118.29	116.65	117.86	700722
2018-06-05	117.83	118.67	117.63	117.79	1127841
2018-06-06	117.80	119.65	117.57	119.63	940189
2018-06-07	119.63	119.75	117.85	118.77	765084
2018-06-08	118.81	119.99	118.73	119.40	756827
2018-06-11	118.15	118.91	117.12	117.32	1811551
2018-06-12	117.29	117.52	115.85	116.23	1342910
2018-06-13	116.69	117.15	113.81	115.37	2019588
2018-06-14	115.43	116.26	114.46	114.89	1856007
2018-06-15	114.86	115.97	114.03	114.38	25107834
2018-06-18	114.08	116.62	113.60	116.46	2580403
2018-06-19	115.46	116.26	114.58	116.16	1446606
2018-06-20	116.38	117.40	116.30	116.91	717966
2018-06-21	117.14	117.97	116.64	116.79	831751
2018-06-22	117.20	117.46	115.95	116.48	1666076
2018-06-25	116.34	116.40	113.85	114.46	839266
2018-06-26	115.12	115.91	114.39	114.97	800034
2018-06-27	115.57	116.36	113.21	113.21	871070
2018-06-28	113.33	114.78	113.33	114.53	654362
2018-06-29	114.77	116.06	114.22	115.10	1357258
2018-07-02	114.51	115.99	114.49	115.91	572293
2018-07-03	116.55	117.06	115.72	116.21	412025
2018-07-05	116.74	117.34	115.28	115.90	732283
2018-07-06	115.90	116.84	115.56	116.59	661344
2018-07-09	116.96	117.53	116.64	117.34	600537
2018-07-10	117.54	117.94	116.85	117.30	618476
2018-07-11	116.73	117.85	116.71	117.50	658430
2018-07-12	117.92	119.47	117.84	119.40	978382
2018-07-13	119.25	119.78	117.88	117.97	502529
2018-07-16	118.06	118.62	117.56	117.72	630397
2018-07-17	117.33	118.53	117.19	118.26	732878
2018-07-18	118.11	118.22	117.08	118.17	1560747
2018-07-19	118.05	119.08	117.58	118.69	877225
2018-07-20	118.56	119.00	117.85	118.50	587360
2018-07-23	118.55	118.95	117.98	118.90	516631
2018-07-24	119.35	119.67	117.66	118.15	660606
2018-07-25	118.40	120.00	117.58	119.96	678757
2018-07-26	120.00	120.65	119.26	119.38	383287
2018-07-27	119.77	119.98	116.61	117.32	395902
2018-07-30	117.10	117.10	112.36	113.10	680641
2018-07-31	113.49	113.94	112.23	112.98	1244987
2018-08-01	112.98	113.58	111.65	112.56	1173689
2018-08-02	112.34	114.67	112.12	114.51	884691
2018-08-03	114.55	115.03	113.55	114.99	484843
2018-08-06	114.99	116.25	114.77	116.20	1208604
2018-08-07	119.12	129.75	118.00	129.17	2981857
2018-08-08	129.84	130.84	128.50	129.45	1110017
2018-08-09	130.09	131.21	129.11	129.73	926975
2018-08-10	129.16	130.78	128.96	129.37	696542
2018-08-13	129.42	131.17	128.96	129.02	785830
2018-08-14	129.29	130.58	128.53	130.10	701128
2018-08-15	129.52	130.07	128.55	129.86	654705
2018-08-16	130.92	132.76	130.14	132.31	877178
2018-08-17	132.01	133.30	131.75	133.23	1614020
2018-08-20	133.81	134.48	132.85	133.32	703601
2018-08-21	133.66	134.64	132.66	132.85	659324
2018-08-22	132.39	132.94	131.63	132.72	503550
2018-08-23	132.31	133.57	132.09	133.22	703879
2018-08-24	133.41	134.68	132.91	134.33	371426
2018-08-27	134.75	135.13	133.79	133.87	560617
2018-08-28	134.01	134.22	132.63	133.11	491910
2018-08-29	134.14	135.65	133.21	135.35	995618
2018-08-30	135.30	135.54	133.91	134.65	574345
2018-08-31	134.57	135.36	134.20	135.14	616933
2018-09-04	135.25	136.76	133.49	136.62	890774
2018-09-05	137.32	137.67	134.15	135.64	730128
2018-09-06	135.57	137.08	134.86	136.98	689200
2018-09-07	136.66	137.86	135.77	136.20	700719
2018-09-10	136.34	137.05	135.46	136.83	582186
2018-09-11	136.67	137.59	136.10	136.71	626768
2018-09-12	136.79	137.20	135.81	136.82	519893
2018-09-13	137.05	137.78	136.41	136.86	754032
2018-09-14	136.98	138.24	136.03	137.72	551480
2018-09-17	137.34	137.92	134.62	134.79	554208
2018-09-18	134.97	135.78	134.66	135.35	577964
2018-09-19	134.90	135.84	132.09	132.66	752113
2018-09-20	133.26	133.37	131.60	132.99	942451
2018-09-21	133.28	134.48	131.16	132.65	1371774
2018-09-24	131.80	133.91	131.12	133.46	610430
2018-09-25	133.89	134.61	133.16	134.15	600256
2018-09-26	134.32	134.93	132.09	132.29	821487
2018-09-27	132.29	133.21	130.83	131.24	877678
2018-09-28	131.21	133.04	131.04	131.95	1102032
2018-10-01	132.65	133.70	129.58	130.07	913680
2018-10-02	130.15	130.48	127.95	129.58	574879
2018-10-03	130.00	130.36	129.06	129.72	634947
2018-10-04	129.76	129.79	127.03	127.57	575570
2018-10-05	127.60	128.54	125.59	126.90	676108
2018-10-08	126.49	127.00	123.37	125.16	1025125
2018-10-09	124.81	126.04	123.10	125.59	720497
2018-10-10	125.26	125.55	118.63	118.85	903954
2018-10-11	118.37	119.65	115.42	115.73	1158781
2018-10-12	118.40	118.91	116.07	117.35	1484739
2018-10-15	117.32	117.44	115.70	115.75	957729
2018-10-16	116.67	118.82	115.81	118.65	1438526
2018-10-17	118.64	119.27	117.51	118.81	679375
2018-10-18	118.63	119.59	117.22	118.59	941732
2018-10-19	119.16	120.54	116.87	116.96	645611
2018-10-22	117.53	119.31	116.75	118.28	522313
2018-10-23	116.62	117.63	114.17	116.88	789014
2018-10-24	116.58	117.92	112.24	112.48	801948
2018-10-25	114.10	117.47	113.42	116.62	949090
2018-10-26	114.30	116.35	113.46	114.19	936593
2018-10-29	115.62	116.72	111.36	113.30	1472015
2018-10-30	113.70	115.27	112.84	114.25	701276
2018-10-31	116.03	118.50	115.54	116.94	759814
2018-11-01	117.21	117.40	115.11	116.71	665565
2018-11-02	117.07	119.36	115.58	116.31	756871
2018-11-05	116.71	117.44	115.05	116.58	875134
2018-11-06	118.22	119.89	102.51	105.27	3075014
2018-11-07	106.33	109.42	106.29	108.68	2026589
2018-11-08	108.46	108.94	106.41	107.52	1186044
2018-11-09	106.40	107.73	105.59	107.21	1252013
2018-11-12	107.16	108.75	106.02	106.24	1271602
2018-11-13	106.47	107.60	104.93	105.42	1130033
2018-11-14	106.23	107.29	104.82	105.50	1225998
2018-11-15	104.96	106.63	103.94	105.89	1092343
2018-11-16	105.34	106.43	104.72	104.72	1923606
2018-11-19	104.83	105.28	100.75	101.16	1174460
2018-11-20	98.11	100.82	96.34	98.41	1377343
2018-11-21	99.15	100.84	98.55	100.20	1255402
2018-11-23	99.15	100.39	98.55	98.95	544968
2018-11-26	99.03	99.94	98.17	98.91	1705308
2018-11-27	98.85	99.14	97.78	98.69	1567510
2018-11-28	99.20	102.48	98.90	102.44	2399963
2018-11-29	101.99	102.85	100.78	101.77	1132553
2018-11-30	101.56	105.87	101.43	105.87	3781145
2018-12-03	107.17	107.28	102.67	104.65	1918838
2018-12-04	104.41	105.21	102.30	103.09	1900880
2018-12-06	100.96	101.85	98.77	100.72	1557582
2018-12-07	100.47	101.55	97.85	98.64	914109
2018-12-10	98.66	99.94	97.46	99.38	721128
2018-12-11	100.81	101.35	97.76	98.79	740270
2018-12-12	100.07	101.92	99.89	99.51	993588
2018-12-13	99.91	100.22	97.67	97.91	722269
2018-12-14	96.90	98.10	96.34	96.63	1082310
2018-12-17	96.40	96.91	94.07	94.79	1833094
2018-12-18	95.65	96.39	94.75	96.01	1168206
2018-12-19	96.04	99.31	95.51	96.20	1627101
2018-12-20	95.41	96.55	93.75	95.66	1452577
2018-12-21	95.69	97.43	93.65	93.93	1873085
2018-12-24	93.33	93.54	91.61	91.79	640353
2018-12-26	92.26	95.70	91.34	95.51	965593
2018-12-27	94.62	96.03	92.75	95.86	763221
2018-12-28	96.26	96.55	94.04	95.13	671771
2018-12-31	95.63	96.73	95.15	96.25	585961
2019-01-02	94.76	96.00	94.40	95.08	574524
2019-01-03	93.84	95.03	92.44	93.65	1204744
2019-01-04	94.54	97.41	94.54	96.88	727766
2019-01-07	96.72	97.55	96.12	97.15	1300560
2019-01-08	98.43	98.82	97.40	98.36	704348
2019-01-09	98.40	99.04	97.89	98.52	541935
2019-01-10	98.29	99.28	97.63	99.12	590993
2019-01-11	98.33	98.80	97.71	98.78	384364
2019-01-14	97.74	99.43	97.64	98.90	896617
2019-01-15	99.15	100.38	98.93	100.04	499057
2019-01-16	100.12	100.25	98.69	99.37	619102
2019-01-17	99.27	100.65	99.16	100.11	438323
2019-01-18	101.01	101.78	100.39	101.31	662480
2019-01-22	100.95	101.09	99.00	99.64	853291
2019-01-23	100.08	100.45	99.06	99.81	719244
2019-01-24	100.19	100.88	99.80	100.80	401838
2019-01-25	101.60	102.16	101.11	101.84	423944
2019-01-28	100.81	101.33	100.06	100.55	320896
2019-01-29	100.40	100.43	98.79	99.90	460341
2019-01-30	100.42	100.81	99.12	100.80	501649
2019-01-31	100.52	100.88	99.35	100.83	1382597
2019-02-01	100.87	103.74	100.71	102.98	1038130
2019-02-04	103.15	103.49	102.22	103.42	778341
2019-02-05	103.49	104.35	103.05	104.35	968003
2019-02-06	104.01	104.35	103.11	103.54	907594
2019-02-07	99.85	101.00	93.77	96.89	2857467
2019-02-08	97.68	98.99	97.11	97.53	1396467
2019-02-11	97.78	100.60	97.75	98.31	1504887
2019-02-12	98.77	99.48	97.60	99.38	1088164
2019-02-13	99.98	100.23	99.02	99.74	1300103
2019-02-14	99.34	99.85	98.64	99.46	645404
2019-02-15	100.21	101.05	99.66	100.35	1051189
2019-02-19	100.02	100.30	99.06	99.83	1130866
2019-02-20	99.96	100.89	99.62	100.16	1266496
2019-02-21	100.32	100.60	99.46	99.60	1103118
2019-02-22	100.00	101.05	99.30	100.84	615194
2019-02-25	101.42	101.42	99.43	99.56	643735
2019-02-26	99.44	101.07	99.07	100.86	798792
2019-02-27	100.44	102.11	99.79	102.06	1262364
2019-02-28	101.94	102.45	101.13	101.25	886556
2019-03-01	101.99	101.99	100.73	101.49	739245
2019-03-04	101.80	102.43	99.27	99.65	1082400
2019-03-05	99.74	100.20	99.22	99.50	651995
2019-03-06	99.55	100.15	98.78	98.85	860271
2019-03-07	98.60	98.86	97.37	98.62	1036031
2019-03-08	97.81	99.08	97.46	98.94	1004619
2019-03-11	99.15	99.66	97.99	99.49	1038016
2019-03-12	99.85	100.76	99.71	100.44	729575
2019-03-13	101.99	104.40	101.23	102.99	1697925
2019-03-14	103.49	103.76	102.48	103.61	1115981
2019-03-15	103.66	104.49	103.24	103.55	1503818
2019-03-18	103.92	104.77	102.69	103.33	976314
2019-03-19	103.31	104.09	102.81	102.97	787669
2019-03-20	102.66	102.91	101.26	101.76	1017564
2019-03-21	101.36	103.31	100.38	102.78	824955
2019-03-22	102.48	102.72	100.16	100.37	865260
2019-03-25	100.00	100.67	99.31	100.35	872238
2019-03-26	100.85	101.75	100.02	100.76	655125
2019-03-27	100.98	101.27	100.06	101.07	629427
2019-03-28	101.50	102.76	101.23	102.70	751750
2019-03-29	103.34	103.85	102.11	103.69	711656
2019-04-01	104.51	105.15	104.08	104.99	539183
2019-04-02	105.23	105.51	104.47	105.18	548839
2019-04-03	105.77	107.76	105.27	107.60	1229379
2019-04-04	107.44	108.23	106.56	107.34	898206
2019-04-05	107.53	109.29	107.04	109.17	1594783
2019-04-08	109.05	109.44	108.26	109.22	1081114
2019-04-09	108.48	109.39	108.44	109.23	1063519
2019-04-10	109.16	109.87	108.96	109.50	559479
2019-04-11	109.76	110.34	109.18	110.30	957688
2019-04-12	110.88	111.53	110.21	111.49	652781
2019-04-15	111.45	112.48	111.18	112.45	982480
2019-04-16	112.56	113.28	112.40	113.25	1770428
2019-04-17	113.66	115.07	112.95	114.00	2429267
2019-04-18	113.68	113.84	112.13	112.79	836371
2019-04-22	112.42	113.45	112.11	113.39	498454
2019-04-23	113.83	115.24	113.80	115.07	1096948
2019-04-24	115.63	117.58	114.90	116.95	1265463
2019-04-25	116.68	117.21	115.57	117.06	767892
2019-04-26	117.24	117.98	116.70	117.93	438772
2019-04-29	118.00	118.09	117.50	117.77	648062
2019-04-30	118.08	118.65	116.82	118.13	815559
2019-05-01	118.34	118.46	117.03	117.06	489225
2019-05-02	116.76	118.28	116.32	117.00	690663
2019-05-03	117.76	117.93	117.08	117.77	685167
2019-05-06	115.84	118.23	115.27	118.03	954423
2019-05-07	117.77	117.77	114.53	115.23	1197845
2019-05-08	115.07	117.01	114.71	115.78	735552
2019-05-09	114.72	117.44	114.66	117.07	1158135
2019-05-10	116.56	119.77	115.98	119.20	1100147
2019-05-13	117.23	118.32	116.84	117.30	1389887
2019-05-14	117.94	119.64	117.47	118.71	1076341
2019-05-15	118.09	121.01	117.93	120.65	946718
2019-05-16	121.09	123.46	121.09	122.43	908060
2019-05-17	121.23	122.85	121.23	121.64	640893
2019-05-20	120.83	122.26	120.57	122.16	654392
2019-05-21	123.08	124.33	122.87	123.89	782866
2019-05-22	123.61	124.72	123.05	123.17	778014
2019-05-23	122.27	123.07	121.72	122.94	693437
2019-05-24	123.71	124.42	122.79	123.90	916111
2019-05-28	124.28	125.77	123.73	123.82	1410065
2019-05-29	123.08	124.59	122.54	123.79	1301721
2019-05-30	123.85	124.82	123.73	124.62	710763
2019-05-31	123.52	125.56	123.52	124.87	995124
2019-06-03	124.94	125.60	122.45	123.12	1852446
2019-06-04	124.28	126.30	123.58	126.30	748252
2019-06-05	126.76	128.20	125.84	127.81	685862
2019-06-06	127.75	128.88	127.18	128.32	674410
2019-06-07	129.34	131.41	129.27	131.02	823635
2019-06-10	131.90	133.45	131.57	132.14	535861
2019-06-11	133.12	133.27	130.50	131.05	636482
2019-06-12	131.18	132.31	131.04	130.98	507776
2019-06-13	131.46	131.80	129.99	131.15	574918
2019-06-14	131.22	131.57	130.13	130.15	477988
2019-06-17	130.65	131.15	129.44	129.70	601003
2019-06-18	130.19	130.91	129.58	130.04	697441
2019-06-19	130.06	130.75	129.04	130.56	510869
2019-06-20	131.82	132.31	129.99	130.55	547111
2019-06-21	130.55	130.55	128.59	128.72	1509040
2019-06-24	129.36	129.66	127.95	128.44	576587
2019-06-25	128.85	129.30	127.75	128.06	605965
2019-06-26	128.40	129.57	127.27	127.33	537326
2019-06-27	127.78	129.55	126.90	128.70	1325730
2019-06-28	128.97	129.29	127.12	127.68	1255539
2019-07-01	129.32	129.50	128.07	129.37	693981
2019-07-02	129.66	131.14	129.45	131.09	692418
2019-07-03	130.87	132.05	130.68	131.85	375008
2019-07-05	131.67	132.52	130.86	132.45	560215
2019-07-08	132.05	132.44	131.19	131.22	483863
2019-07-09	130.62	131.25	130.23	131.06	614803
2019-07-10	131.47	132.69	130.88	131.16	435324
2019-07-11	131.68	132.21	130.93	132.19	469697
2019-07-12	132.83	133.17	131.92	132.37	510177
2019-07-15	132.54	133.22	131.69	132.59	346265
2019-07-16	132.83	133.11	131.98	132.25	327943
2019-07-17	132.57	133.60	131.98	133.20	402056
2019-07-18	133.12	134.92	133.12	134.87	329747
2019-07-19	135.43	136.99	133.05	133.12	546120
2019-07-22	133.87	134.12	132.44	132.64	577909
2019-07-23	132.73	134.78	132.45	134.17	438095
2019-07-24	133.93	134.62	132.73	134.16	338496
2019-07-25	134.90	136.37	134.05	134.62	642830
2019-07-26	134.90	135.22	133.89	134.40	742248
2019-07-29	134.67	134.84	133.07	133.73	576221
2019-07-30	132.74	133.15	130.95	131.24	749784
2019-07-31	128.82	129.56	126.45	127.12	1161075
2019-08-01	126.36	131.35	125.10	128.47	1109601
2019-08-02	128.44	129.10	127.30	127.73	752883
2019-08-05	124.12	125.20	120.28	121.08	982748
2019-08-06	122.34	123.55	120.93	123.03	824419
2019-08-07	122.05	124.17	120.73	123.60	585878
2019-08-08	124.52	126.51	124.28	126.23	597221
2019-08-09	125.72	126.86	124.50	125.75	429513
2019-08-12	125.41	125.72	124.02	124.48	334830
2019-08-13	124.70	126.79	123.76	126.75	1088872
2019-08-14	125.23	126.29	124.35	125.58	1209712
2019-08-15	126.29	126.99	125.48	126.67	1045919
2019-08-16	127.20	128.46	126.37	128.22	564818
2019-08-19	129.00	129.60	128.18	128.25	1051401
2019-08-20	128.37	129.48	127.49	128.18	482390
2019-08-21	129.11	131.42	129.01	131.27	637835
2019-08-22	130.84	131.66	129.34	130.19	580425
2019-08-23	129.77	130.94	126.97	127.46	1743648
2019-08-26	128.14	128.77	126.75	128.33	606645
2019-08-27	129.50	130.86	128.70	129.45	650319
2019-08-28	128.75	129.13	126.96	128.58	561234
2019-08-29	130.06	131.04	129.46	130.33	428808
2019-08-30	131.27	131.43	129.08	129.44	465237
2019-09-03	128.55	129.55	127.85	128.35	426710
2019-09-04	129.90	129.97	128.56	129.78	398415
2019-09-05	130.00	131.96	129.69	131.51	326016
2019-09-06	132.11	132.11	130.16	130.29	414794
2019-09-09	131.05	131.05	128.47	129.17	381815
2019-09-10	128.38	128.38	123.92	125.00	582582
2019-09-11	124.98	125.35	123.86	124.11	518418
2019-09-12	125.10	126.23	124.15	124.30	372313
2019-09-13	124.72	124.80	123.45	124.02	358703
2019-09-16	123.40	125.42	123.17	124.86	309108
2019-09-17	125.16	127.30	125.16	127.18	460189
2019-09-18	127.52	128.27	124.44	126.34	488985
2019-09-19	128.34	128.34	126.20	126.87	375273
2019-09-20	127.04	128.33	126.20	126.71	1041397
2019-09-23	126.19	126.54	124.29	125.43	520006
2019-09-24	126.52	128.28	124.97	125.46	666913
2019-09-25	125.13	126.89	124.27	126.62	259573
2019-09-26	126.82	127.58	125.58	126.65	364814
2019-09-27	127.28	127.28	122.75	123.88	435304
2019-09-30	123.94	125.35	123.94	124.43	556330
2019-10-01	125.05	126.71	124.50	124.90	446190
2019-10-02	123.90	124.06	121.49	121.63	741739
2019-10-03	121.33	122.30	119.26	121.67	812176
2019-10-04	122.51	123.46	121.92	123.00	735614
2019-10-07	122.48	122.66	121.27	121.79	976676
2019-10-08	120.97	121.43	118.99	119.57	1481707
2019-10-09	120.61	121.30	119.85	120.84	1439146
2019-10-10	120.54	122.85	119.61	122.54	452661
2019-10-11	123.83	125.57	123.83	124.34	409434
2019-10-14	124.41	124.85	123.45	123.60	258278
2019-10-15	124.01	125.56	123.76	125.24	330001
2019-10-16	124.89	125.26	123.60	125.23	545643
2019-10-17	125.48	126.49	125.04	125.38	327467
2019-10-18	125.08	125.14	122.13	122.98	456724
2019-10-21	123.38	123.81	121.99	123.65	381735
2019-10-22	124.39	124.66	121.56	121.67	448389
2019-10-23	121.65	123.43	121.51	123.10	491351
2019-10-24	123.60	125.49	122.57	124.78	641817
2019-10-25	124.55	125.18	123.38	123.55	455924
2019-10-28	124.26	125.23	124.09	124.75	316370
2019-10-29	124.63	126.09	124.06	124.60	432808
2019-10-30	124.61	124.97	123.85	124.86	461767
2019-10-31	124.88	125.92	122.50	125.22	344503
2019-11-01	125.63	126.77	125.36	125.81	364918
2019-11-04	126.21	126.26	123.34	123.47	428713
2019-11-05	123.76	124.26	122.37	123.40	705424
2019-11-06	118.47	119.66	115.15	116.84	1537283
2019-11-07	117.21	120.97	116.83	120.48	832168
2019-11-08	119.99	120.50	117.64	119.58	475332
2019-11-11	119.06	119.81	118.01	118.62	398315
2019-11-12	118.40	119.12	117.81	118.23	472148
2019-11-13	118.03	119.33	117.95	118.87	357249
2019-11-14	119.04	119.41	118.36	119.37	549884
2019-11-15	119.84	119.84	118.72	119.80	570800
2019-11-18	120.20	121.41	119.80	120.59	570947
2019-11-19	120.38	122.42	119.80	122.05	731511
2019-11-20	121.81	123.48	121.35	122.44	496730
2019-11-21	122.39	122.63	120.56	121.35	662897
2019-11-22	121.59	121.79	119.75	121.20	415531
2019-11-25	121.47	122.09	121.22	121.47	388793
2019-11-26	121.32	123.59	121.30	123.39	805380
2019-11-27	123.81	123.81	122.45	123.10	406399
2019-11-29	122.89	124.28	122.39	123.71	284766
2019-12-02	123.65	123.65	121.11	122.21	408843
2019-12-03	121.07	121.75	120.82	121.46	446343
2019-12-04	121.27	122.50	121.24	121.76	469906
2019-12-05	121.79	122.41	121.38	121.86	652544
2019-12-06	122.74	124.95	122.43	123.01	439142
2019-12-09	123.06	123.14	121.01	121.19	546136
2019-12-10	120.87	121.93	120.77	121.40	432252
2019-12-11	120.98	121.07	118.86	118.88	848771
2019-12-12	118.69	120.47	118.62	119.55	609693
2019-12-13	119.10	119.97	119.07	119.72	609602
2019-12-16	120.57	121.73	120.40	120.88	1336747
2019-12-17	121.02	122.83	120.86	122.47	854664
2019-12-18	122.73	124.69	122.64	123.71	655071
2019-12-19	123.29	123.89	122.29	122.54	640928
2019-12-20	123.26	123.87	122.73	123.61	1307876
2019-12-23	123.81	124.29	122.78	122.86	345730
2019-12-24	123.03	123.22	122.66	123.06	110031
2019-12-26	122.94	123.59	122.06	122.62	261909
2019-12-27	122.86	123.53	122.12	123.21	286745
2019-12-30	123.10	123.22	122.03	122.79	273814
2019-12-31	122.51	123.62	122.20	123.54	375364
2020-01-02	124.69	124.89	122.97	123.78	391226
2020-01-03	122.01	123.99	121.90	123.88	359154
2020-01-06	123.15	125.01	122.79	125.00	401451
2020-01-07	125.00	125.47	124.21	124.56	585420
2020-01-08	124.86	126.22	124.03	125.36	486151
2020-01-09	125.98	128.50	125.81	128.10	752343
2020-01-10	128.07	128.12	126.78	127.59	643966
2020-01-13	127.86	128.84	127.47	128.49	430407
2020-01-14	128.23	128.83	127.36	128.10	469957
2020-01-15	128.49	129.29	127.91	128.28	398777
2020-01-16	129.09	129.96	129.07	129.35	374345
2020-01-17	129.82	131.15	129.14	131.00	523773
2020-01-21	130.27	132.83	130.27	132.57	683219
2020-01-22	133.29	134.30	132.50	132.53	729397
2020-01-23	132.60	132.83	130.64	131.26	447754
2020-01-24	131.97	132.39	130.23	131.03	369858
2020-01-27	128.73	130.39	128.12	129.41	399545
2020-01-28	129.74	130.65	129.25	129.77	424131
2020-01-29	130.57	130.76	129.52	129.54	415103
2020-01-30	128.69	129.81	127.84	129.46	946354
2020-01-31	120.49	121.43	115.39	119.15	2180914
2020-02-03	120.67	121.01	116.20	116.43	1291611
2020-02-04	117.98	118.41	115.80	117.34	1030853
2020-02-05	117.91	121.57	117.91	120.70	1475112
2020-02-06	121.14	121.63	119.59	119.73	859144
2020-02-07	119.11	120.20	117.53	117.85	677244
2020-02-10	117.93	118.88	117.53	118.24	949337
2020-02-11	119.25	119.88	118.63	119.81	575049
2020-02-12	120.37	123.72	119.90	123.43	1140147
2020-02-13	122.73	123.81	122.19	122.37	701446
2020-02-14	122.80	123.79	121.61	122.28	633650
2020-02-18	122.09	122.67	121.69	122.51	637727
2020-02-19	123.32	123.61	122.06	122.88	554910
2020-02-20	122.77	122.77	118.06	121.38	1505491
2020-02-21	121.12	121.12	119.11	119.61	577637
2020-02-24	116.36	117.87	115.55	116.44	565340
2020-02-25	116.77	117.64	112.32	112.45	826060
2020-02-26	113.93	115.37	112.51	112.54	1676578
2020-02-27	110.29	111.76	107.69	107.69	1324435
2020-02-28	106.06	108.09	102.91	104.36	3048485
2020-03-02	105.51	107.22	103.59	106.25	2429063
2020-03-03	106.51	106.72	102.14	102.52	2486867
2020-03-04	104.51	106.21	103.05	106.15	1175725
2020-03-05	103.56	104.28	99.69	101.39	1098538
2020-03-06	98.08	100.99	95.55	100.36	1282077
2020-03-09	93.71	95.73	91.24	91.52	1241763
2020-03-10	94.61	100.24	93.80	99.49	1904981
2020-03-11	96.90	98.81	95.34	97.13	1616376
2020-03-12	90.99	99.10	90.46	95.71	2707121
2020-03-13	99.61	103.74	95.12	103.68	1887901
2020-03-16	92.34	103.43	91.40	99.63	1554615
2020-03-17	101.61	107.14	97.63	104.82	2142595
2020-03-18	99.52	104.77	95.79	100.90	1522599
2020-03-19	100.08	100.28	92.54	93.44	1332841
2020-03-20	93.84	97.68	89.81	90.77	1151552
2020-03-23	89.86	89.86	81.90	84.26	1246828
2020-03-24	87.84	94.88	87.00	94.83	871068
2020-03-25	94.17	96.35	88.89	93.94	1898935
2020-03-26	94.92	97.80	93.47	96.93	1308641
2020-03-27	94.90	95.00	91.31	91.57	947370
2020-03-30	92.31	97.38	90.58	96.94	1036023
2020-03-31	95.55	97.26	93.63	94.83	1001345
2020-04-01	91.77	93.00	90.08	91.32	1122975
2020-04-02	90.40	93.94	90.38	92.10	784044
2020-04-03	91.36	94.46	91.12	92.39	561734
2020-04-06	96.63	99.31	95.55	98.61	1126237
2020-04-07	101.06	103.51	99.43	100.76	941832
2020-04-08	101.41	103.34	99.58	102.10	956957
2020-04-09	102.53	106.37	101.40	105.91	1271388
2020-04-13	105.27	105.90	101.32	102.59	502348
2020-04-14	105.00	107.19	102.98	106.95	952786
2020-04-15	105.55	107.69	104.95	106.57	1016913
2020-04-16	107.24	108.74	105.25	107.05	953319
2020-04-17	109.01	110.14	108.51	109.94	707353
2020-04-20	108.70	110.62	107.97	109.79	618987
2020-04-21	108.43	108.69	105.39	107.36	740528
2020-04-22	109.10	110.52	108.03	109.41	566658
2020-04-23	110.00	111.19	108.91	110.25	814387
2020-04-24	110.78	111.60	109.49	111.44	698151
2020-04-27	112.31	114.62	112.30	114.34	535474
2020-04-28	115.61	116.59	112.28	112.47	863567
2020-04-29	113.91	116.99	113.75	115.52	614835
2020-04-30	114.80	116.57	114.34	116.00	481051
2020-05-01	114.20	114.72	111.87	113.06	503503
2020-05-04	112.35	114.06	111.75	113.85	544909
2020-05-05	115.07	116.10	114.66	115.35	598391
2020-05-06	115.42	116.85	114.60	116.00	573536
2020-05-07	117.51	118.50	116.15	116.69	797264
2020-05-08	119.00	119.19	115.62	116.81	888168
2020-05-11	116.16	119.74	115.59	119.26	710211
2020-05-12	119.23	120.44	117.85	117.85	885427
2020-05-13	117.94	118.56	112.62	114.11	885965
2020-05-14	113.32	114.93	110.74	114.87	801392
2020-05-15	112.98	116.29	112.98	115.55	1776617
2020-05-18	118.58	120.39	118.09	119.44	602794
2020-05-19	119.01	121.37	119.01	119.57	564480
2020-05-20	120.73	122.74	120.50	120.96	452326
2020-05-21	120.61	120.61	117.68	117.79	514632
2020-05-22	117.81	117.98	116.22	116.81	553913
2020-05-26	119.40	119.87	116.76	117.12	680092
2020-05-27	118.07	118.85	116.02	116.70	1119363
2020-05-28	117.19	120.53	117.13	119.26	546222
2020-05-29	119.44	121.53	118.08	121.10	773773
2020-06-01	121.12	122.81	120.11	122.23	428337
2020-06-02	123.28	123.31	121.78	123.28	594514
2020-06-03	123.62	124.71	123.43	124.30	361808
2020-06-04	123.60	124.44	122.95	124.00	515828
2020-06-05	125.14	127.86	124.85	126.67	596012
2020-06-08	125.77	127.53	125.10	127.49	513953
2020-06-09	127.12	127.45	123.28	123.51	647937
2020-06-10	124.01	124.06	121.01	121.24	830597
2020-06-11	119.14	119.55	117.20	118.93	1574070
2020-06-12	120.83	122.38	118.36	121.63	1488558
2020-06-15	119.57	122.50	119.40	122.40	1163653
2020-06-16	125.00	126.50	124.25	125.11	938960
2020-06-17	125.09	126.61	125.05	126.11	651480
2020-06-18	125.43	126.57	125.04	125.94	463239
2020-06-19	127.84	128.03	123.27	123.33	970140
2020-06-22	123.28	126.08	123.18	124.71	500902
2020-06-23	125.76	126.94	124.45	124.65	455372
2020-06-24	123.96	124.26	122.44	122.70	528170
2020-06-25	122.49	125.02	121.05	124.79	635890
2020-06-26	124.65	126.95	124.36	124.64	1541962
2020-06-29	125.05	125.81	122.77	125.77	608635
2020-06-30	125.52	126.65	124.70	126.19	769234
2020-07-01	126.39	128.62	125.48	127.27	539621
2020-07-02	127.82	129.85	127.63	128.22	573778
2020-07-06	130.00	130.32	128.01	128.69	462815
2020-07-07	128.20	129.65	126.98	127.11	377420
2020-07-08	127.94	129.01	127.46	128.59	393163
2020-07-09	127.47	129.05	126.17	127.57	694551
2020-07-10	127.72	127.94	124.83	126.06	655558
2020-07-13	126.93	127.47	124.64	125.12	480435
2020-07-14	124.81	126.81	123.87	126.78	366953
2020-07-15	127.59	129.47	127.31	128.75	504305
2020-07-16	128.26	128.39	127.12	127.46	437960
2020-07-17	128.28	129.43	128.00	129.10	434475
2020-07-20	128.72	129.84	128.33	129.32	443685
2020-07-21	129.97	131.39	129.14	129.95	484252
2020-07-22	129.72	131.70	129.55	131.29	446157
2020-07-23	131.93	133.34	129.30	129.71	382530
2020-07-24	130.59	131.32	128.62	131.28	449140
2020-07-27	131.59	134.04	130.64	133.81	429581
2020-07-28	133.41	134.07	131.85	132.55	409287
2020-07-29	132.95	134.28	132.16	134.01	387280
2020-07-30	132.55	134.18	132.31	133.89	419873
2020-07-31	133.81	134.41	132.71	134.34	640788
2020-08-03	135.28	137.42	135.01	137.04	481946
2020-08-04	136.58	137.34	135.76	137.28	518123
2020-08-05	137.22	137.84	134.54	135.01	506976
2020-08-06	134.95	136.06	134.18	135.36	484036
2020-08-07	134.84	136.16	134.30	135.25	768242
2020-08-10	135.74	137.05	135.30	136.60	721412
2020-08-11	138.83	144.50	138.74	142.11	1131440
2020-08-12	141.70	142.37	138.89	139.12	837351
2020-08-13	138.36	140.25	138.13	138.84	655383
2020-08-14	138.98	140.03	138.47	138.88	280518
2020-08-17	139.72	140.32	137.68	138.14	572742
2020-08-18	138.48	139.83	138.48	139.24	362425
2020-08-19	139.55	139.94	136.99	137.30	780759
2020-08-20	136.80	138.02	136.80	137.30	304155
2020-08-21	137.59	137.59	136.46	136.87	377985
2020-08-24	138.10	138.82	136.92	138.37	383087
2020-08-25	138.97	139.39	137.37	138.27	382376
2020-08-26	138.46	139.15	137.53	139.02	513827
2020-08-27	139.98	140.40	138.10	138.81	333144
2020-08-28	139.23	139.59	137.98	138.47	267936
2020-08-31	138.38	138.53	137.32	137.40	510517
2020-09-01	137.47	139.48	137.26	139.35	373577
2020-09-02	139.73	143.74	139.49	143.13	434445
2020-09-03	142.39	142.51	137.28	138.31	510137
2020-09-04	138.97	138.97	133.53	135.41	402827
2020-09-08	133.67	135.46	132.01	132.34	583398
2020-09-09	133.95	137.57	133.37	136.38	463511
2020-09-10	136.95	138.17	133.52	133.88	447521
2020-09-11	134.92	135.60	133.27	133.86	317108
2020-09-14	135.19	136.89	135.19	136.03	407252
2020-09-15	136.63	137.33	135.05	135.63	504689
2020-09-16	136.51	137.64	135.00	135.06	492712
2020-09-17	133.93	133.93	131.92	133.48	592339
2020-09-18	133.41	133.98	131.17	131.51	906788
2020-09-21	130.13	131.27	128.53	130.91	575498
2020-09-22	131.48	132.09	129.97	132.04	377126
2020-09-23	131.99	132.23	128.64	128.88	315025
2020-09-24	128.61	128.94	126.99	127.85	591052
2020-09-25	127.21	130.57	126.77	130.40	399174
2020-09-28	131.80	133.29	131.38	132.00	528746
2020-09-29	132.10	133.14	131.36	131.72	227258
2020-09-30	131.92	132.85	130.85	132.00	789902
2020-10-01	133.41	135.40	132.60	133.94	737120
2020-10-02	131.70	133.88	131.23	133.41	496704
2020-10-05	134.22	136.42	133.46	136.31	505206
2020-10-06	136.20	138.68	135.56	135.75	540167
2020-10-07	136.59	137.82	135.32	137.51	417641
2020-10-08	138.72	139.91	137.81	139.05	301042
2020-10-09	139.73	141.42	139.19	140.84	271652
2020-10-12	142.15	143.20	140.98	142.65	445484
2020-10-13	142.60	143.79	141.22	142.08	480465
2020-10-14	142.04	142.75	141.46	141.70	307034
2020-10-15	140.70	143.79	140.33	143.27	419227
2020-10-16	143.72	145.14	143.17	143.34	381617
2020-10-19	143.61	144.41	141.43	141.79	372417
2020-10-20	142.30	144.11	142.04	143.49	335175
2020-10-21	143.84	145.11	143.67	144.51	374734
2020-10-22	144.00	145.23	142.75	144.78	281440
2020-10-23	145.59	146.04	144.65	145.73	363113
2020-10-26	144.05	144.94	140.92	142.18	306411
2020-10-27	142.14	142.98	139.91	139.99	299231
2020-10-28	137.92	138.27	134.68	135.48	617770
2020-10-29	135.21	139.45	134.84	138.12	560940
2020-10-30	136.61	141.93	136.13	137.60	1020246
2020-11-02	138.34	141.52	138.34	140.77	643659
2020-11-03	142.13	145.96	141.42	143.66	463228
2020-11-04	145.16	147.29	144.43	144.84	451041
2020-11-05	147.24	147.99	143.96	144.68	509616
2020-11-06	144.61	147.08	143.83	146.59	337832
2020-11-09	151.20	153.34	146.53	146.88	567573
2020-11-10	146.86	147.72	144.71	146.25	523807
2020-11-11	147.43	149.87	147.24	148.83	285504
2020-11-12	148.54	148.56	144.66	145.55	391076
2020-11-13	147.08	147.52	145.19	146.69	268857
2020-11-16	147.30	148.65	146.38	148.51	466168
2020-11-17	147.96	148.55	146.75	147.28	294354
2020-11-18	146.95	147.55	145.62	145.77	378366
2020-11-19	145.05	146.81	143.44	146.60	426647
2020-11-20	146.87	146.87	144.70	144.92	431368
2020-11-23	145.17	147.80	144.58	147.58	334177
2020-11-24	148.46	148.52	146.13	146.94	416853
2020-11-25	147.73	147.73	145.08	146.27	378911
2020-11-27	146.96	147.48	145.08	147.40	188144
2020-11-30	147.79	148.02	144.75	146.88	812126
2020-12-01	148.50	149.33	146.18	148.45	590288
2020-12-02	148.40	149.28	146.64	147.23	539910
2020-12-03	146.61	148.99	146.61	148.01	345978
2020-12-04	148.32	149.23	147.55	149.22	454030
2020-12-07	148.72	149.67	145.10	146.15	798553
2020-12-08	145.98	147.84	145.51	147.23	442933
2020-12-09	147.75	148.56	146.52	148.31	554866
2020-12-10	147.27	148.54	145.34	146.22	923255
2020-12-11	145.88	147.76	145.66	147.06	677894
2020-12-14	147.33	148.97	145.60	146.10	751216
2020-12-15	146.62	148.07	145.85	147.41	637598
2020-12-16	147.72	148.35	145.88	146.81	654720
2020-12-17	148.30	150.92	148.00	150.83	714580
2020-12-18	151.06	154.22	150.23	153.88	1263794
2020-12-21	151.69	152.74	148.55	149.36	495478
2020-12-22	149.60	149.92	148.21	148.48	587782
2020-12-23	148.81	148.98	147.40	147.41	454343
2020-12-24	148.23	150.02	147.58	150.01	162003
2020-12-28	151.24	152.51	150.31	152.06	463602
2020-12-29	153.21	153.62	150.76	151.37	524616
2020-12-30	152.14	152.51	151.50	152.11	319241
2020-12-31	152.43	153.40	151.23	153.20	275049
2021-01-04	153.45	154.41	149.51	151.51	641902
2021-01-05	150.76	152.48	149.42	151.72	723509
2021-01-06	153.00	156.09	151.41	155.78	762372
2021-01-07	155.88	158.36	155.11	155.62	978345
2021-01-08	156.02	158.11	154.69	156.21	578489
2021-01-11	154.87	155.72	154.10	155.01	447331
2021-01-12	154.37	155.51	154.15	154.76	512279
2021-01-13	155.09	156.07	153.36	154.22	689450
2021-01-14	154.41	155.02	153.37	153.57	458718
2021-01-15	153.04	154.09	150.86	151.57	691613
2021-01-19	152.47	152.91	151.07	151.56	384725
2021-01-20	152.53	152.63	150.55	152.49	413128
2021-01-21	152.30	153.61	150.77	151.10	505156
2021-01-22	150.47	151.01	148.79	148.94	852146
2021-01-25	148.92	150.71	148.23	150.67	725496
2021-01-26	151.40	152.42	149.85	151.79	549937
2021-01-27	150.17	150.58	143.59	143.63	1352085
2021-01-28	145.34	146.99	143.49	144.83	674624
2021-01-29	144.28	144.38	141.28	141.31	705166
2021-02-01	142.59	146.40	142.06	146.07	704014
2021-02-02	147.49	147.49	143.58	146.50	696410
2021-02-03	147.83	148.25	144.54	144.55	486260
2021-02-04	144.65	145.29	142.13	143.17	1024352
2021-02-05	144.20	145.44	143.59	144.13	741572
2021-02-08	144.66	144.92	142.40	143.09	599798
2021-02-09	142.32	142.67	141.03	141.67	637108
2021-02-10	142.27	144.74	141.99	144.38	624367
2021-02-11	144.70	145.72	144.39	145.35	502085
2021-02-12	144.58	148.20	144.58	148.07	767788
2021-02-16	148.25	148.78	145.59	146.24	710142
2021-02-17	145.19	148.62	144.75	147.43	607502
2021-02-18	146.35	149.68	146.14	149.28	425818
2021-02-19	150.00	151.11	148.89	149.54	614238
2021-02-22	148.46	149.12	146.82	147.50	448425
2021-02-23	147.68	147.68	143.55	143.66	1010897
2021-02-24	143.53	145.88	142.09	145.08	579662
2021-02-25	144.87	146.41	142.64	143.26	429095
2021-02-26	143.98	144.70	142.23	142.49	706058
2021-03-01	143.45	147.01	142.84	146.48	457424
2021-03-02	146.51	146.51	142.93	143.84	519425
2021-03-03	143.44	143.63	141.30	141.89	472175
2021-03-04	141.78	143.13	137.91	139.17	557188
2021-03-05	140.52	142.68	139.05	142.48	486393
2021-03-08	143.00	145.02	141.70	141.82	472919
2021-03-09	142.70	145.47	141.84	141.98	467451
2021-03-10	141.98	143.37	141.78	142.38	356772
2021-03-11	143.20	145.80	143.20	143.92	412468
2021-03-12	144.08	144.29	142.87	144.06	428166
2021-03-15	143.53	146.50	142.70	146.39	362523
2021-03-16	146.60	148.22	145.43	147.63	387763
2021-03-17	147.71	148.03	146.05	146.75	600073
2021-03-18	145.76	146.94	144.55	145.46	417083
2021-03-19	145.36	148.06	145.18	146.18	1158028
2021-03-22	146.36	147.73	146.09	147.59	415390
2021-03-23	147.90	149.11	146.54	147.27	461296
2021-03-24	147.23	150.16	147.14	148.87	573156
2021-03-25	149.00	149.06	147.24	148.24	490548
2021-03-26	148.20	153.63	147.45	153.44	603131
2021-03-29	153.40	157.69	151.14	157.31	771233
2021-03-30	156.89	156.89	152.78	152.98	453078
2021-03-31	152.84	154.21	152.51	153.10	516547
2021-04-01	153.59	154.98	152.35	154.92	407268
2021-04-05	155.49	159.05	155.15	158.60	645943
2021-04-06	157.57	157.57	155.33	156.13	419164
2021-04-07	156.22	157.27	154.11	154.68	369255
2021-04-08	156.05	157.26	154.24	154.37	592515
2021-04-09	153.95	156.00	153.55	156.00	421148
2021-04-12	156.73	157.21	154.99	155.93	473382
2021-04-13	155.43	156.76	154.75	155.77	329081
2021-04-14	155.83	156.28	154.76	155.88	318512
2021-04-15	157.00	157.28	155.18	155.57	638402
2021-04-16	156.26	157.35	154.71	157.00	624292
2021-04-19	157.08	157.08	155.11	155.94	522479
2021-04-20	156.21	159.07	156.21	158.85	585382
2021-04-21	159.71	161.39	159.30	160.75	710391
2021-04-22	160.51	163.43	160.41	161.28	425691
2021-04-23	161.28	163.16	160.64	162.63	277300
2021-04-26	162.94	163.00	160.70	161.02	284336
2021-04-27	160.47	161.49	160.02	161.23	357771
2021-04-28	161.49	161.80	160.52	161.01	308330
2021-04-29	161.68	162.19	160.55	161.46	276349
2021-04-30	160.48	160.75	157.19	158.63	610883
2021-05-03	158.88	160.77	158.18	159.98	756573
2021-05-04	158.34	163.83	158.34	162.86	839010
2021-05-05	164.41	165.24	162.23	165.04	419436
2021-05-06	165.33	166.32	163.56	164.90	519808
2021-05-07	165.26	165.98	163.77	164.20	331689
2021-05-10	164.76	167.54	162.11	165.63	369689
2021-05-11	165.09	165.73	162.28	163.79	391282
2021-05-12	162.58	162.72	158.99	159.02	446751
2021-05-13	160.06	161.93	159.42	160.97	354515
2021-05-14	162.31	163.99	161.76	163.18	344553
2021-05-17	162.78	163.16	161.18	162.24	473145
2021-05-18	161.99	162.00	160.23	160.54	851555
2021-05-19	159.24	159.47	157.06	159.42	412415
2021-05-20	159.76	161.67	158.69	160.22	503319
2021-05-21	160.67	161.64	158.37	159.27	595377
2021-05-24	160.31	161.28	159.41	159.45	332386
2021-05-25	159.51	160.00	158.66	159.17	413645
2021-05-26	158.76	159.35	157.36	158.76	503358
2021-05-27	158.77	160.90	158.47	159.64	967867
2021-05-28	160.46	160.72	159.42	159.48	630171
2021-06-01	160.21	160.29	157.38	158.16	544995
2021-06-02	158.38	159.45	158.38	158.51	415883
2021-06-03	157.68	158.96	156.67	158.60	463026
2021-06-04	159.25	160.95	159.25	160.87	297956
2021-06-07	161.38	161.38	157.55	158.28	286665
2021-06-08	159.05	159.19	157.63	158.23	632148
2021-06-09	158.92	160.00	158.27	159.07	395526
2021-06-10	159.63	161.49	159.63	161.37	665038
2021-06-11	161.47	162.77	161.47	162.19	366656
2021-06-14	162.55	162.74	159.86	160.96	644058
2021-06-15	160.99	161.90	160.10	161.63	320209
2021-06-16	162.27	162.47	159.14	160.22	398214
2021-06-17	159.80	160.96	159.29	159.72	456602
2021-06-18	158.27	159.26	157.44	158.33	874990
2021-06-21	159.04	161.37	158.34	160.89	399894
2021-06-22	160.84	161.79	160.52	161.07	321900
2021-06-23	161.67	161.67	159.69	159.70	345515
2021-06-24	160.44	160.71	159.10	160.32	334125
2021-06-25	160.71	160.89	159.99	160.69	715214
2021-06-28	161.25	161.31	159.39	160.81	399862
2021-06-29	161.03	162.41	159.91	162.05	447951
2021-06-30	162.04	162.04	160.93	161.53	598279
2021-07-01	161.82	163.19	161.38	162.93	304012
2021-07-02	163.57	164.69	162.92	164.41	483590
2021-07-06	164.90	164.91	162.89	164.66	367372
2021-07-07	165.00	168.37	164.61	168.18	545764
2021-07-08	167.04	168.59	165.95	166.45	470719
2021-07-09	167.34	168.96	166.54	168.70	764972
2021-07-12	168.08	169.02	168.06	168.46	559248
2021-07-13	168.46	169.98	167.99	168.26	678448
2021-07-14	168.93	170.23	168.12	170.05	443366
2021-07-15	169.45	171.15	169.45	170.66	320536
2021-07-16	171.26	171.27	169.30	169.87	511455
2021-07-19	168.43	169.16	165.26	166.62	707387
2021-07-20	167.36	170.39	166.88	169.15	411172
2021-07-21	169.42	169.98	168.57	169.70	257046
2021-07-22	169.79	170.73	169.53	170.54	302316
2021-07-23	171.95	172.58	171.03	172.49	216605
2021-07-26	171.85	172.54	170.89	172.37	209863
2021-07-27	172.37	172.62	170.33	171.89	333235
2021-07-28	172.02	172.02	170.05	170.84	376949
2021-07-29	171.75	172.81	171.57	172.47	501305
2021-07-30	172.27	173.62	172.11	173.49	403920
2021-08-02	174.50	175.21	173.22	173.39	286921
2021-08-03	173.67	175.22	172.18	174.99	385644
2021-08-04	174.59	174.89	172.98	174.04	301165
2021-08-05	174.38	174.79	173.24	173.93	255822
2021-08-06	173.72	174.55	173.00	173.37	318079
2021-08-09	173.18	173.73	172.49	172.93	316058
2021-08-10	172.74	173.19	170.83	171.53	359303
2021-08-11	171.94	173.25	171.48	172.12	370187
2021-08-12	171.18	173.72	169.18	172.90	619073
2021-08-13	173.71	175.82	173.45	174.36	523441
2021-08-16	173.97	177.16	172.84	176.99	441273
2021-08-17	176.35	177.00	175.18	176.80	300127
2021-08-18	176.73	177.07	173.57	173.67	374999
2021-08-19	172.68	174.61	172.68	173.73	451178
2021-08-20	174.00	175.24	172.85	174.54	579806
2021-08-23	174.96	174.96	172.44	172.50	421746
2021-08-24	172.56	172.82	171.15	171.27	455680
2021-08-25	171.13	171.69	170.20	170.98	551440
2021-08-26	170.92	170.93	168.92	169.81	326237
2021-08-27	170.35	172.01	170.00	171.58	335107
2021-08-30	171.33	172.60	171.33	172.33	250486
2021-08-31	172.85	173.32	171.50	172.22	495954
2021-09-01	172.78	172.78	170.64	171.43	324975
2021-09-02	171.65	172.09	170.29	171.02	319099
2021-09-03	170.78	171.81	170.53	170.75	329793
2021-09-07	170.89	171.01	168.50	168.78	322382
2021-09-08	168.70	171.86	168.70	171.81	423559
2021-09-09	171.65	172.85	170.72	170.73	778277
2021-09-10	171.67	172.04	169.40	169.96	374489
2021-09-13	170.61	171.50	169.43	169.67	463697
2021-09-14	170.62	170.62	168.76	169.67	456201
2021-09-15	169.70	170.47	168.80	169.65	250700
2021-09-16	170.01	170.32	168.60	168.66	318605
2021-09-17	168.14	169.40	166.33	166.56	720685
2021-09-20	164.84	166.27	162.67	164.44	494084
2021-09-21	165.28	165.30	162.25	162.51	461140
2021-09-22	163.03	164.40	161.50	164.10	630419
2021-09-23	164.96	168.61	164.96	168.07	544581
2021-09-24	167.68	169.31	166.82	169.01	421720
2021-09-27	168.55	168.96	167.34	168.24	330698
2021-09-28	167.11	167.77	165.78	166.84	716262
2021-09-29	167.57	169.79	166.57	168.40	540668
2021-09-30	169.19	170.26	166.59	166.64	751279
2021-10-01	167.48	167.49	164.17	166.02	635974
2021-10-04	164.83	165.96	161.39	162.55	687355
2021-10-05	163.02	164.84	161.09	164.44	577246
2021-10-06	163.01	167.05	163.01	166.98	643081
2021-10-07	167.81	168.92	167.26	168.90	594361
2021-10-08	168.99	169.51	168.42	168.94	353913
2021-10-11	168.66	169.48	167.61	168.33	552942
2021-10-12	169.22	171.43	168.34	170.71	446234
2021-10-13	171.07	172.78	169.76	172.67	362183
2021-10-14	173.99	178.19	173.51	178.05	670068
2021-10-15	178.77	180.06	178.48	179.94	485725
2021-10-18	179.50	179.50	177.58	178.02	739505
2021-10-19	178.41	180.93	177.44	180.93	499047
2021-10-20	181.33	183.24	180.60	181.30	577719
2021-10-21	181.09	182.96	180.48	182.32	388892
2021-10-22	182.35	184.85	181.91	184.07	382391
2021-10-25	183.64	184.66	183.08	183.43	369599
2021-10-26	184.07	184.99	181.78	184.23	465220
2021-10-27	184.46	185.00	180.54	181.30	547091
2021-10-28	181.90	182.40	178.78	179.62	509867
2021-10-29	179.28	180.41	176.66	178.41	789783
2021-11-01	178.91	179.53	175.02	177.24	600805
2021-11-02	178.00	179.71	177.25	178.87	743555
2021-11-03	175.41	176.41	166.51	169.87	892892
2021-11-04	170.30	172.64	170.14	171.37	618187
2021-11-05	172.08	174.08	171.51	173.81	539213
2021-11-08	174.72	175.49	173.23	175.07	658392
2021-11-09	175.17	178.57	174.11	178.36	491173
2021-11-10	178.07	179.97	177.44	178.83	504563
2021-11-11	178.78	178.78	175.70	175.79	347105
2021-11-12	175.79	177.53	175.23	176.61	626455
2021-11-15	177.35	178.23	176.48	177.08	304552
2021-11-16	176.90	178.69	175.88	177.12	274305
2021-11-17	176.75	176.84	173.60	174.65	343567
2021-11-18	174.65	174.65	172.56	173.00	319083
2021-11-19	173.45	174.82	172.81	174.13	538054
2021-11-22	174.04	176.05	174.04	174.07	588086
2021-11-23	174.10	174.10	171.52	173.06	423475
2021-11-24	171.81	173.88	171.65	173.13	722522
2021-11-26	171.77	174.12	171.11	171.57	380756
2021-11-29	173.08	176.04	171.54	175.51	603191
2021-11-30	174.95	175.10	168.11	168.57	1290688
2021-12-01	170.18	171.66	167.39	168.25	820648
2021-12-02	168.70	175.07	168.25	173.50	618388
2021-12-03	174.39	174.89	169.68	170.67	590564
2021-12-06	171.99	172.81	169.36	171.71	456538
2021-12-07	173.27	175.95	172.45	174.22	451540
2021-12-08	173.91	175.33	173.22	173.97	601193
2021-12-09	173.97	175.65	173.97	175.45	380996
2021-12-10	176.85	178.75	176.44	178.36	493269
2021-12-13	177.96	180.17	177.28	178.74	550906
2021-12-14	177.97	179.50	176.10	177.48	545161
2021-12-15	177.67	178.71	175.16	178.02	601913
2021-12-16	178.76	180.69	178.75	180.06	992245
2021-12-17	178.82	179.40	175.29	175.79	969647
2021-12-20	173.91	174.83	170.34	171.86	479759
2021-12-21	173.23	175.07	172.25	175.07	658821
2021-12-22	175.58	179.30	175.53	179.27	408389
2021-12-23	179.57	181.26	179.44	180.29	280545
2021-12-27	182.13	184.58	180.62	184.48	272023
2021-12-28	185.18	185.40	183.21	183.96	347675
2021-12-29	183.83	184.63	182.51	183.21	463437
2021-12-30	183.91	184.19	182.13	182.87	280139
2021-12-31	182.71	183.82	182.59	182.82	261337
2022-01-03	183.03	183.34	179.02	180.95	478109
2022-01-04	180.58	181.68	179.24	180.57	641332
2022-01-05	180.45	181.17	177.41	177.46	402870
2022-01-06	176.42	177.71	172.38	174.27	548768
2022-01-07	173.63	173.66	171.47	171.50	428898
2022-01-10	169.37	169.71	166.28	168.25	491435
2022-01-11	167.80	168.78	165.19	167.94	752426
2022-01-12	168.76	170.75	167.53	170.44	754639
2022-01-13	170.86	171.35	162.97	163.48	779785
2022-01-14	162.11	162.59	158.24	160.06	650187
2022-01-18	157.97	160.02	156.42	159.92	697623
2022-01-19	160.76	163.72	159.59	160.48	586736
2022-01-20	160.00	162.12	158.70	159.79	1030133
2022-01-21	160.35	161.84	156.50	156.60	755546
2022-01-24	154.31	158.19	151.78	157.92	775955
2022-01-25	155.06	157.32	151.96	152.01	863912
2022-01-26	153.47	154.71	148.24	148.97	808678
2022-01-27	150.60	152.66	149.15	150.15	837556
2022-01-28	150.44	154.25	148.94	154.15	828534
2022-01-31	153.86	159.38	153.86	159.22	942795
2022-02-01	157.79	158.07	149.63	153.33	1124502
2022-02-02	153.87	154.88	151.76	154.30	1044724
2022-02-03	152.58	154.50	148.15	148.39	626823
2022-02-04	147.89	151.28	147.11	149.88	620943
2022-02-07	149.60	149.63	147.65	147.87	534066
2022-02-08	147.50	149.69	146.70	148.80	615944
2022-02-09	150.83	151.76	150.08	150.86	403747
2022-02-10	147.94	150.02	145.73	146.45	558283
2022-02-11	147.10	148.23	143.82	144.62	924135
2022-02-14	143.77	146.78	143.01	144.84	756212
2022-02-15	147.01	148.30	145.62	147.63	1008694
2022-02-16	146.81	148.14	143.93	145.97	655300
2022-02-17	144.94	145.02	141.90	142.38	498037
2022-02-18	142.46	143.26	140.85	142.38	1409895
2022-02-22	141.78	143.59	140.18	142.88	705505
2022-02-23	143.71	144.69	140.76	140.89	683648
2022-02-24	138.32	145.56	137.58	145.29	820106
2022-02-25	145.51	148.32	144.67	148.25	693518
2022-02-28	146.48	147.52	144.60	146.21	760429
2022-03-01	145.84	147.05	144.99	146.30	579867
2022-03-02	147.19	148.66	146.57	148.18	471626
2022-03-03	149.63	149.85	145.70	146.30	657063
2022-03-04	145.43	147.63	144.01	147.44	473739
2022-03-07	147.62	148.29	146.19	147.28	770999
2022-03-08	147.33	149.49	144.08	145.08	768547
2022-03-09	147.69	148.22	145.14	147.07	589276
2022-03-10	145.09	145.93	143.64	145.66	401379
2022-03-11	147.16	147.73	144.48	143.96	394138
2022-03-14	144.37	145.62	141.61	143.31	448020
2022-03-15	144.42	146.30	143.81	146.28	392367
2022-03-16	147.53	150.95	147.53	150.88	563103
2022-03-17	150.68	152.30	150.10	152.29	474835
2022-03-18	152.17	153.90	151.36	153.59	864370
2022-03-21	152.51	152.83	150.09	151.96	644842
2022-03-22	151.80	153.19	151.08	152.72	445893
2022-03-23	151.97	151.97	150.21	150.56	362294
2022-03-24	150.88	152.20	150.43	151.92	304776
2022-03-25	152.62	152.93	151.63	152.77	245761
2022-03-28	152.25	154.43	152.25	154.42	270651
2022-03-29	156.44	157.86	155.72	157.48	349346
2022-03-30	156.51	157.23	155.14	155.84	440949
2022-03-31	155.70	159.00	155.21	155.71	672869
2022-04-01	155.72	156.42	154.77	156.31	330497
2022-04-04	156.13	156.88	154.83	156.61	351177
2022-04-05	155.94	159.99	155.69	159.51	595739
2022-04-06	157.86	159.88	156.75	159.60	572094
2022-04-07	159.53	159.82	157.26	158.86	434834
2022-04-08	158.45	161.50	157.60	160.84	481724
2022-04-11	160.53	160.62	154.62	154.83	454224
2022-04-12	155.71	156.87	153.56	154.07	494450
2022-04-13	153.63	155.74	152.62	155.48	283723
2022-04-14	155.98	156.37	153.45	153.52	327412
2022-04-18	153.18	153.64	150.33	151.62	428847
2022-04-19	151.96	155.03	151.05	154.64	372910
2022-04-20	155.61	156.65	154.98	155.46	386709
2022-04-21	156.72	157.05	153.90	154.47	286220
2022-04-22	153.74	154.97	148.23	148.30	462731
2022-04-25	148.00	151.12	146.41	151.04	413136
2022-04-26	149.84	150.41	146.35	146.44	372415
2022-04-27	146.85	150.05	146.63	146.82	451485
2022-04-28	148.82	150.65	147.60	150.22	324053
2022-04-29	148.33	149.19	143.76	144.13	478947
2022-05-02	144.47	145.58	140.22	143.26	537114
2022-05-03	143.67	147.31	143.28	146.44	611748
2022-05-04	145.03	149.95	142.48	149.35	580232
2022-05-05	148.11	149.22	141.67	143.07	538566
2022-05-06	142.39	143.30	139.26	141.84	487454
2022-05-09	137.23	139.99	136.49	137.71	517106
2022-05-10	138.87	139.27	134.82	136.77	620550
2022-05-11	136.12	138.81	134.63	134.93	635380
2022-05-12	134.15	136.48	132.68	136.41	493639
2022-05-13	137.42	140.35	137.38	139.34	530451
2022-05-16	138.38	139.85	136.08	138.96	552250
2022-05-17	141.10	141.10	138.59	140.48	465069
2022-05-18	138.84	138.97	135.54	136.60	398348
2022-05-19	135.53	139.65	135.39	138.02	439636
2022-05-20	139.05	139.54	136.12	138.98	383050
2022-05-23	140.25	141.06	138.44	140.39	323466
2022-05-24	139.46	140.25	137.37	139.69	307747
2022-05-25	139.31	141.33	138.30	140.52	311060
2022-05-26	141.66	145.15	141.00	144.44	437478
2022-05-27	145.52	147.25	145.52	146.80	346860
2022-05-31	145.82	147.80	144.90	146.22	576596
2022-06-01	146.52	147.06	143.74	144.73	452819
2022-06-02	145.16	147.65	143.90	147.63	302687
2022-06-03	146.22	147.11	145.17	146.29	255695
2022-06-06	147.12	147.76	145.01	145.36	228360
2022-06-07	144.00	147.95	144.00	147.73	301810
2022-06-08	146.99	147.23	145.20	145.49	224067
2022-06-09	144.90	145.60	142.42	142.49	287428
2022-06-10	140.51	142.06	139.23	140.09	480654
2022-06-13	137.03	137.84	134.24	134.51	458203
2022-06-14	134.90	136.35	133.17	134.42	367304
2022-06-15	135.32	139.48	134.99	137.95	675130
2022-06-16	135.01	135.79	133.72	134.16	655300
2022-06-17	134.05	135.81	132.78	133.41	1106406
2022-06-21	134.21	135.73	133.92	134.72	589084
2022-06-22	132.40	136.37	132.40	135.64	444484
2022-06-23	136.37	139.11	135.59	138.71	335982
2022-06-24	140.00	145.74	139.47	145.59	557565
2022-06-27	145.50	147.56	144.86	146.89	402896
2022-06-28	146.93	148.07	141.07	141.16	507141
2022-06-29	141.49	144.78	140.18	143.89	686015
2022-06-30	141.49	144.11	141.15	142.55	543927
2022-07-01	142.94	147.08	142.61	146.42	358535
2022-07-05	145.22	146.27	142.75	146.15	357233
2022-07-06	146.93	149.98	146.37	148.76	486399
2022-07-07	148.40	149.53	147.87	149.38	376486
2022-07-08	148.70	149.85	147.62	149.30	421369
2022-07-11	148.09	148.75	147.41	147.69	297510
2022-07-12	147.70	149.54	145.41	146.09	311611
2022-07-13	143.86	146.44	143.74	145.92	385908
2022-07-14	143.92	147.14	143.30	146.79	433912
2022-07-15	149.24	149.88	147.67	149.32	465800
2022-07-18	150.00	150.00	146.39	147.07	463306
2022-07-19	148.69	152.38	148.69	152.34	563692
2022-07-20	152.53	154.65	152.04	152.51	436168
2022-07-21	152.51	155.97	152.30	155.90	312373
2022-07-22	156.91	157.82	155.30	156.19	245933
2022-07-25	156.64	156.64	154.09	154.95	375485
2022-07-26	154.49	155.22	152.14	154.94	476890
2022-07-27	155.51	159.10	155.51	158.20	471649
2022-07-28	158.57	161.24	157.42	160.84	419666
2022-07-29	160.95	162.17	159.83	160.55	803666
2022-08-01	158.98	161.92	158.55	161.34	329732
2022-08-02	160.63	163.47	159.75	163.28	518219
2022-08-03	163.88	166.02	163.39	165.20	380509
2022-08-04	165.04	167.65	164.40	167.12	303350
2022-08-05	165.20	167.87	164.42	167.85	263569
2022-08-08	168.87	169.36	167.06	167.57	259570
2022-08-09	167.67	169.51	166.79	169.00	316984
2022-08-10	172.04	172.09	169.69	170.52	400160
2022-08-11	171.22	171.38	169.34	169.73	484063
2022-08-12	171.07	183.33	171.07	183.22	977321
2022-08-15	181.67	183.12	177.53	178.14	1063693
2022-08-16	177.16	179.74	176.09	177.32	929472
2022-08-17	175.42	178.57	175.15	177.63	592216
2022-08-18	177.98	178.18	175.39	177.15	409117
2022-08-19	176.36	176.67	174.64	176.03	389576
2022-08-22	174.10	175.34	173.77	174.65	334852
2022-08-23	173.56	174.95	173.34	173.66	342471
2022-08-24	174.20	175.08	173.14	174.49	477351
2022-08-25	175.14	176.62	174.17	176.48	397300
2022-08-26	176.34	176.88	173.63	173.99	954319
2022-08-29	172.45	174.93	171.25	173.84	493917
2022-08-30	174.22	175.28	171.11	172.59	485113
2022-08-31	173.29	174.05	170.02	171.17	667470
2022-09-01	171.06	171.79	169.26	171.71	450024
2022-09-02	172.09	172.09	165.89	166.48	525054
2022-09-06	166.54	169.55	166.17	167.87	439399
2022-09-07	168.42	170.20	167.92	169.56	527466
2022-09-08	168.56	171.11	168.56	170.94	339166
2022-09-09	171.80	172.96	170.60	172.41	423724
2022-09-12	172.90	173.59	171.79	173.04	403266
2022-09-13	169.76	170.58	167.78	167.78	337429
2022-09-14	168.11	168.93	165.76	166.76	349566
2022-09-15	166.20	167.97	162.92	163.61	418325
2022-09-16	163.62	165.56	161.64	163.63	863402
2022-09-19	162.82	165.17	162.80	165.07	248656
2022-09-20	164.26	164.26	160.68	162.11	367264
2022-09-21	163.29	164.49	159.86	159.96	374238
2022-09-22	159.48	160.04	157.10	157.17	442020
2022-09-23	155.71	155.71	152.31	154.44	587651
2022-09-26	154.00	154.99	152.45	153.21	561579
2022-09-27	154.84	154.86	148.91	149.35	797390
2022-09-28	146.99	149.88	144.97	148.89	1690887
2022-09-29	148.52	148.84	145.36	146.90	814164
2022-09-30	147.45	148.08	144.21	144.32	781638
2022-10-03	145.93	149.69	145.31	148.91	848084
2022-10-04	150.33	152.87	150.10	152.46	604767
2022-10-05	149.65	151.94	149.01	150.57	472270
2022-10-06	150.54	150.98	145.03	145.44	548832
2022-10-07	144.00	144.15	141.14	142.87	622840
2022-10-10	143.69	144.49	141.47	143.53	605087
2022-10-11	143.45	144.33	141.56	142.40	567965
2022-10-12	142.65	142.92	139.64	139.67	493418
2022-10-13	136.69	143.69	135.72	142.71	885231
2022-10-14	144.42	145.41	138.95	139.10	697797
2022-10-17	141.09	143.33	141.09	142.79	454629
2022-10-18	145.89	147.07	144.40	145.56	464842
2022-10-19	144.75	145.51	142.24	143.50	375631
2022-10-20	144.09	144.28	137.43	140.40	772406
2022-10-21	139.87	141.27	137.87	140.99	509709
2022-10-24	142.56	142.99	139.53	142.40	624833
2022-10-25	142.51	144.65	141.79	144.39	446957
2022-10-26	144.58	146.41	142.86	144.33	520608
2022-10-27	144.99	146.46	144.09	145.00	502080
2022-10-28	145.04	149.04	145.04	148.90	476132
2022-10-31	148.15	150.71	147.56	150.06	654922
2022-11-01	151.37	151.37	148.53	149.60	616021
2022-11-02	146.60	146.69	137.63	137.73	1126725
2022-11-03	136.00	137.55	133.09	133.91	1016914
2022-11-04	135.64	135.92	131.35	133.44	970044
2022-11-07	134.11	135.96	133.37	135.50	588129
2022-11-08	136.46	139.33	135.55	136.49	803220
2022-11-09	135.86	137.04	133.51	133.74	663819
2022-11-10	139.21	141.60	138.39	141.24	827273
2022-11-11	142.18	142.32	138.59	139.99	720024
2022-11-14	139.60	142.89	139.42	141.32	572703
2022-11-15	143.50	144.67	141.55	142.60	528856
2022-11-16	143.06	144.17	142.54	142.96	472688
2022-11-17	141.11	143.37	140.45	142.57	546199
2022-11-18	144.49	144.88	141.83	144.60	685594
2022-11-21	145.80	148.40	145.80	147.10	922851
2022-11-22	147.18	148.69	146.25	148.36	701373
2022-11-23	147.36	148.81	146.65	148.43	623238
2022-11-25	148.24	149.36	147.78	148.52	257884
2022-11-28	147.27	147.95	145.93	146.50	563766
2022-11-29	146.22	146.50	142.03	142.82	738292
2022-11-30	142.65	149.36	142.65	149.11	1773572
2022-12-01	149.63	151.29	148.04	149.86	443379
2022-12-02	148.14	149.52	146.63	148.99	359911
2022-12-05	147.22	147.41	144.48	144.98	340450
2022-12-06	144.56	145.03	142.13	143.33	410074
2022-12-07	143.33	144.16	141.72	142.39	288915
2022-12-08	143.24	145.24	142.51	144.82	470342
2022-12-09	144.36	144.95	141.78	142.11	721978
2022-12-12	142.60	145.14	142.51	145.13	426261
2022-12-13	149.18	149.80	144.41	144.48	491151
2022-12-14	143.80	144.53	140.04	140.85	657220
2022-12-15	138.67	139.64	134.38	134.96	853639
2022-12-16	133.76	134.96	131.83	133.35	1422685
2022-12-19	132.96	135.46	132.25	133.21	709471
2022-12-20	132.86	133.98	132.38	133.41	534685
2022-12-21	133.74	136.43	133.09	136.33	539222
2022-12-22	134.56	135.62	132.33	134.40	483944
2022-12-23	134.31	134.93	133.51	134.48	377240
2022-12-27	134.47	135.92	133.33	135.47	333789
2022-12-28	135.62	136.23	133.17	133.37	424073
2022-12-29	134.37	137.35	134.36	136.66	361999
2022-12-30	135.78	135.78	132.43	134.13	387386
2023-01-03	134.98	136.40	133.45	134.56	436722
2023-01-04	135.91	137.90	135.57	136.67	458442
2023-01-05	136.04	136.09	132.70	133.02	457467
2023-01-06	134.66	137.43	132.98	137.10	365800
2023-01-09	137.45	140.21	137.02	138.66	535397
2023-01-10	138.28	139.20	137.08	139.03	301348
2023-01-11	140.39	143.63	140.35	143.57	490279
2023-01-12	143.55	145.17	142.35	144.99	419817
2023-01-13	144.18	144.80	143.48	144.11	461987
2023-01-17	144.09	145.23	143.03	145.14	558365
2023-01-18	145.71	147.15	143.72	144.00	605915
2023-01-19	142.71	144.48	141.61	142.34	399484
2023-01-20	143.42	146.56	141.73	146.29	321309
2023-01-23	146.30	150.58	146.00	150.14	463260
2023-01-24	150.44	151.83	148.80	150.26	577567
2023-01-25	148.61	149.59	146.19	148.99	613298
2023-01-26	150.00	151.45	149.04	150.94	330694
2023-01-27	150.68	150.68	147.97	149.46	564300
2023-01-30	148.72	150.92	148.72	149.97	628612
2023-01-31	150.10	151.52	148.88	150.36	806965
2023-02-01	150.31	154.30	150.01	153.38	749185
2023-02-02	156.45	157.47	151.25	153.29	1038492
2023-02-03	151.99	154.46	151.20	153.58	726574
2023-02-06	152.36	152.50	148.69	149.03	444959
2023-02-07	147.79	150.91	147.53	150.64	462974
2023-02-08	149.54	150.05	146.27	146.76	677882
2023-02-09	146.76	148.35	144.76	145.67	593247
2023-02-10	145.00	146.23	144.57	146.05	469412
2023-02-13	146.42	147.72	146.30	147.67	408771
2023-02-14	146.95	147.88	144.16	144.55	479156
2023-02-15	143.36	145.29	143.36	144.67	509425
2023-02-16	142.76	144.66	142.58	143.59	320368
2023-02-17	143.48	144.30	142.74	143.86	286659
2023-02-21	142.50	143.24	141.38	142.78	588508
2023-02-22	143.00	143.68	142.31	142.86	463708
2023-02-23	143.49	144.06	141.45	142.94	499370
2023-02-24	141.43	141.97	140.59	141.10	371827
2023-02-27	142.09	143.07	140.53	140.55	385553
2023-02-28	140.17	141.61	139.65	140.78	642047
2023-03-01	140.11	141.10	139.44	139.99	386872
2023-03-02	139.90	142.85	139.90	142.30	578551
2023-03-03	142.83	144.23	142.66	144.11	459243
2023-03-06	144.33	144.97	143.10	143.11	429992
2023-03-07	143.47	144.25	140.95	141.68	737818
2023-03-08	141.47	142.95	141.47	142.43	459624
2023-03-09	143.25	143.86	140.91	141.16	668588
2023-03-10	140.52	140.71	136.45	136.99	636924
2023-03-13	136.02	139.49	135.43	136.43	668465
2023-03-14	137.89	139.05	135.92	137.03	520193
2023-03-15	135.57	136.28	133.97	136.15	623826
2023-03-16	135.60	137.58	134.81	137.49	594247
2023-03-17	138.48	138.95	135.09	135.16	2113121
2023-03-20	135.48	136.86	135.27	136.22	521539
2023-03-21	137.10	138.04	135.70	136.93	535990
2023-03-22	137.04	138.25	135.50	135.78	566149
2023-03-23	135.83	138.79	135.83	137.86	981296
2023-03-24	137.79	140.63	136.98	140.60	1051538
2023-03-27	141.24	142.90	140.92	140.93	771129
2023-03-28	140.30	141.07	139.70	140.63	418171
2023-03-29	142.27	143.29	141.42	142.98	444372
2023-03-30	143.95	145.16	143.74	145.11	473761
2023-03-31	146.02	147.23	145.79	146.57	578550
2023-04-03	145.24	146.13	143.96	145.20	472246
2023-04-04	145.64	146.39	142.96	143.53	502478
2023-04-05	143.13	143.91	140.21	140.88	594569
2023-04-06	140.57	141.25	139.35	141.20	784934
2023-04-10	139.93	142.06	139.46	141.99	431437
2023-04-11	142.10	144.19	141.77	144.05	483865
2023-04-12	144.99	145.93	144.12	145.53	559509
2023-04-13	145.88	146.74	144.65	146.56	396914
2023-04-14	145.92	147.20	143.85	145.18	422427
2023-04-17	145.56	146.61	144.72	146.05	405493
2023-04-18	146.66	146.91	145.42	145.83	386695
2023-04-19	145.45	145.75	144.21	144.27	444183
2023-04-20	143.62	143.62	141.49	142.61	540035
2023-04-21	143.30	144.07	142.26	143.69	486314
2023-04-24	144.14	144.96	143.80	144.69	491438
2023-04-25	144.38	144.49	141.16	141.19	588598
2023-04-26	140.00	141.39	139.52	139.94	583501
2023-04-27	140.80	143.89	140.06	143.51	438701
2023-04-28	143.40	145.85	142.81	145.41	587229
2023-05-01	144.90	145.93	144.12	144.18	636035
2023-05-02	146.64	153.69	143.95	153.26	1156224
2023-05-03	155.06	158.69	154.61	155.08	981697
2023-05-04	154.70	155.67	152.24	153.06	686592
2023-05-05	153.39	155.69	152.34	152.87	527373
2023-05-08	153.08	153.24	151.46	152.56	469901
2023-05-09	152.59	153.38	151.88	152.55	439765
2023-05-10	153.95	155.22	153.49	154.85	468028
2023-05-11	154.53	155.00	153.14	154.70	462551
2023-05-12	155.25	155.86	152.84	154.57	384244
2023-05-15	154.59	155.26	153.80	154.44	341072
2023-05-16	153.77	154.10	152.21	152.52	551548
2023-05-17	153.32	153.69	152.13	152.74	487303
2023-05-18	152.44	154.41	152.08	154.19	401511
2023-05-19	155.10	155.10	153.27	153.27	518094
2023-05-22	153.82	154.67	147.11	153.72	415020
2023-05-23	152.72	152.75	150.18	151.11	618623
2023-05-24	150.94	150.94	148.16	150.03	702719
2023-05-25	149.91	149.91	147.33	148.17	605892
2023-05-26	148.52	150.06	148.00	149.59	503445
2023-05-30	149.96	150.14	146.75	147.79	647320
2023-05-31	147.71	147.88	144.55	146.72	4836727
2023-06-01	147.37	149.29	145.14	149.00	620514
2023-06-02	149.27	153.32	148.94	153.25	604186
2023-06-05	153.21	154.03	152.96	153.25	570624
2023-06-06	153.82	154.54	153.41	154.30	484858
2023-06-07	154.04	154.55	152.69	153.94	468232
2023-06-08	154.34	154.34	152.50	153.99	624276
2023-06-09	154.13	154.13	152.47	153.84	354831
2023-06-12	153.86	154.56	153.09	154.30	366730
2023-06-13	154.40	157.92	154.40	157.05	580675
2023-06-14	157.73	158.64	156.84	157.43	538293
2023-06-15	156.99	160.00	156.26	159.70	428861
2023-06-16	160.00	161.98	159.42	160.80	1159749
2023-06-20	159.70	159.70	157.76	158.78	627067
2023-06-21	158.13	160.69	157.13	159.68	396409
2023-06-22	159.75	160.33	157.88	158.55	286311
2023-06-23	157.43	158.48	157.00	158.01	724690
2023-06-26	157.86	160.69	157.21	159.91	353804
2023-06-27	160.26	161.79	159.51	161.51	298934
2023-06-28	161.98	161.98	160.55	161.73	380072
2023-06-29	161.84	163.40	161.33	163.30	277681
2023-06-30	164.41	166.03	163.92	165.63	514567
2023-07-03	164.45	164.99	163.32	163.89	247311
2023-07-05	163.06	164.28	161.85	163.94	293002
2023-07-06	162.63	164.41	161.95	163.51	326945
2023-07-07	162.39	164.53	162.25	163.30	272107
2023-07-10	163.47	165.42	163.17	165.17	313902
2023-07-11	165.29	166.53	164.45	166.35	432051
2023-07-12	167.66	167.96	166.17	166.47	223259
2023-07-13	166.56	168.16	166.47	167.94	303230
2023-07-14	167.80	168.69	167.08	167.99	372318
2023-07-17	167.55	168.43	166.66	166.73	427729
2023-07-18	166.51	167.45	165.15	167.33	731601
2023-07-19	167.94	170.51	167.50	169.67	489929
2023-07-20	168.98	169.51	167.61	169.19	338935
2023-07-21	170.00	170.30	168.94	169.83	323253
2023-07-24	170.01	170.62	169.27	169.86	219005
2023-07-25	169.34	171.25	169.11	171.07	246839
2023-07-26	170.15	172.75	169.70	171.98	349215
2023-07-27	172.85	172.85	169.57	169.81	301152
2023-07-28	171.17	171.78	167.53	167.82	327054
2023-07-31	167.83	168.72	167.37	167.92	381299
2023-08-01	167.55	168.71	166.78	168.22	295010
2023-08-02	166.64	167.76	165.74	166.69	459659
2023-08-03	166.39	166.83	164.99	165.90	392338
2023-08-04	166.18	167.54	165.50	165.72	424438
2023-08-07	166.01	167.11	165.25	166.15	471855
2023-08-08	171.39	177.00	170.10	176.86	1026712
2023-08-09	177.18	180.43	177.18	178.58	624675
2023-08-10	178.81	181.84	178.45	179.36	735415
2023-08-11	178.93	182.33	178.93	181.90	514869
2023-08-14	181.46	184.10	181.46	182.82	451714
2023-08-15	181.70	182.22	180.51	180.85	661540
2023-08-16	180.85	182.47	180.29	181.35	569658
2023-08-17	181.65	182.19	178.56	178.58	711389
2023-08-18	178.31	180.15	178.01	179.00	791325
2023-08-21	178.41	180.16	177.29	177.93	1062026
2023-08-22	178.07	179.74	177.61	177.80	574659
2023-08-23	178.25	182.66	177.85	182.50	929470
2023-08-24	182.99	183.76	180.54	182.51	1019282
2023-08-25	183.37	184.88	181.91	183.69	540489
2023-08-28	184.30	186.54	184.05	186.05	444002
2023-08-29	186.52	186.61	185.50	186.24	395969
2023-08-30	186.64	187.50	185.73	186.83	426822
2023-08-31	186.97	187.55	185.61	186.21	637441
2023-09-01	186.95	187.84	186.51	187.74	293792
2023-09-05	187.86	188.78	186.60	187.69	447913
2023-09-06	187.60	188.11	184.77	185.29	493103
2023-09-07	185.68	187.39	185.44	187.13	295213
2023-09-08	187.59	189.08	186.84	187.73	355320
2023-09-11	187.83	189.06	187.28	189.00	442691
2023-09-12	188.37	189.46	187.62	188.80	306601
2023-09-13	188.92	189.69	187.00	187.34	404364
2023-09-14	188.19	189.01	187.28	188.03	380206
2023-09-15	187.59	187.62	184.25	185.14	1031849
2023-09-18	185.30	185.97	183.92	184.96	403315
2023-09-19	184.79	185.95	183.98	185.76	342135
2023-09-20	186.16	187.67	184.14	184.49	527474
2023-09-21	184.19	185.18	183.32	183.50	526675
2023-09-22	183.34	185.80	182.68	184.25	414003
2023-09-25	184.01	185.38	183.17	185.09	342384
2023-09-26	184.29	184.80	181.88	182.07	426105
2023-09-27	182.39	182.52	179.99	181.22	593548
2023-09-28	180.95	181.62	180.27	181.00	577737
2023-09-29	181.78	182.36	178.69	179.05	670036
2023-10-02	178.86	179.40	176.44	176.99	714149
2023-10-03	176.81	177.72	175.41	175.73	581605
2023-10-04	176.08	179.59	176.05	179.45	436353
2023-10-05	178.71	179.71	177.46	179.32	371539
2023-10-06	178.47	180.35	177.70	179.69	748210
2023-10-09	179.34	181.94	179.34	181.90	338871
2023-10-10	181.69	182.93	180.63	181.47	526108
2023-10-11	181.96	182.51	180.54	182.39	352169
2023-10-12	182.73	182.81	180.00	181.22	321267
2023-10-13	181.57	181.63	176.69	177.68	715655
2023-10-16	178.68	180.68	177.41	179.60	424499
2023-10-17	179.89	182.02	179.74	181.11	462069
2023-10-18	180.59	181.86	177.35	177.64	356635
2023-10-19	177.28	178.50	175.53	175.90	328502
2023-10-20	176.21	176.47	173.03	173.19	439210
2023-10-23	173.42	175.02	172.57	172.66	370429
2023-10-24	173.10	174.56	171.40	172.85	326357
2023-10-25	171.93	172.72	169.79	169.99	386756
2023-10-26	170.19	172.57	169.29	169.33	380162
2023-10-27	169.11	169.11	166.73	167.38	342672
2023-10-30	168.14	170.36	167.84	169.47	423906
2023-10-31	169.67	171.26	169.49	170.64	487845
2023-11-01	170.45	170.79	168.76	170.53	573323
2023-11-02	171.48	179.65	171.45	178.81	801707
2023-11-03	179.63	182.09	177.00	177.12	565895
2023-11-06	177.46	178.28	175.55	177.33	477572
2023-11-07	177.30	177.93	176.07	176.90	621235
2023-11-08	176.80	178.05	175.80	177.94	644585
2023-11-09	178.42	179.20	175.81	176.18	514635
2023-11-10	176.31	177.28	175.21	177.12	557555
2023-11-13	176.75	177.84	176.29	177.80	333198
2023-11-14	180.36	182.07	179.79	181.01	502629
2023-11-15	180.49	182.08	180.16	180.32	422031
2023-11-16	181.05	182.54	180.31	181.21	381739
2023-11-17	182.09	182.75	181.11	182.70	506389
2023-11-20	183.00	184.17	182.57	183.71	353443
2023-11-21	184.10	186.80	183.60	185.25	416482
2023-11-22	185.87	186.85	185.10	186.70	382537
2023-11-24	186.97	187.96	185.30	186.59	162713
2023-11-27	186.57	187.79	185.41	187.62	350828
2023-11-28	187.27	189.79	186.19	188.57	475509
2023-11-29	189.16	191.05	189.00	190.64	501416
2023-11-30	191.05	193.97	190.10	193.82	1351286
2023-12-01	193.35	195.80	191.59	195.40	550381
2023-12-04	194.19	196.52	193.40	195.12	659962
2023-12-05	195.25	195.25	192.78	194.34	755455
2023-12-06	194.46	195.61	191.10	191.39	1181451
2023-12-07	190.61	192.29	188.78	192.01	608918
2023-12-08	192.30	192.44	189.04	191.36	532357
2023-12-11	191.32	193.52	190.97	191.09	487224
2023-12-12	191.79	194.38	191.02	193.84	471363
2023-12-13	194.11	194.23	192.26	192.50	467049
2023-12-14	193.21	193.75	192.13	193.64	634996
2023-12-15	191.44	193.75	189.92	193.75	1137349
2023-12-18	195.00	196.78	194.45	196.71	660372
2023-12-19	196.71	198.46	196.50	197.02	494397
2023-12-20	196.50	198.48	196.14	196.36	462894
2023-12-21	196.31	196.89	195.00	196.36	341160
2023-12-22	197.47	200.17	196.85	199.67	568834
2023-12-26	199.78	202.68	199.54	202.02	981120
2023-12-27	202.19	204.51	201.87	204.27	537555
2023-12-28	204.98	207.29	204.26	205.83	535483
2023-12-29	205.81	206.79	204.87	205.75	441139
2024-01-02	204.35	204.96	199.00	199.89	616318
2024-01-03	199.52	199.74	197.10	197.12	399760
2024-01-04	197.69	199.59	197.03	197.09	366718
2024-01-05	196.78	198.28	195.90	196.35	515245
2024-01-08	197.23	200.04	196.16	200.00	497727
2024-01-09	198.82	200.28	198.20	200.00	370670
2024-01-10	200.53	202.02	199.08	201.97	304831
2024-01-11	202.42	202.51	200.03	201.21	426748
2024-01-12	202.11	202.66	200.71	202.60	300235
2024-01-16	200.78	202.79	200.04	202.16	422615
2024-01-17	202.54	204.80	201.32	201.95	402801
2024-01-18	202.08	203.18	200.30	201.23	450110
2024-01-19	201.89	205.01	201.15	204.89	442629
2024-01-22	205.31	206.89	205.31	206.38	367400
2024-01-23	206.36	207.42	205.65	206.32	342985
2024-01-24	206.56	207.78	205.48	206.07	443589
2024-01-25	206.51	208.48	206.51	208.25	539563
2024-01-26	208.02	209.61	207.53	207.88	690421
2024-01-29	207.25	208.52	206.85	208.16	1036232
2024-01-30	208.00	210.24	208.00	208.96	1146077
2024-01-31	209.24	209.24	203.91	204.20	1191822
2024-02-01	202.92	203.34	191.87	201.63	1168969
2024-02-02	201.03	202.27	197.86	201.74	713659
2024-02-05	200.82	201.04	196.09	198.23	840478
2024-02-06	198.43	199.25	196.81	198.85	594097
2024-02-07	199.24	200.12	197.23	198.25	863243
2024-02-08	199.79	200.00	198.15	199.00	583452
2024-02-09	199.03	199.86	198.50	198.98	622480
2024-02-12	199.45	199.56	197.59	197.63	554755
2024-02-13	195.58	195.75	192.60	193.56	530887
2024-02-14	194.66	196.95	194.47	196.47	1092487
2024-02-15	196.70	198.60	196.50	198.30	721488
2024-02-16	197.90	199.23	196.95	197.92	1212798
2024-02-20	197.67	197.67	194.66	195.16	527153
2024-02-21	195.43	196.76	194.42	196.58	538269
2024-02-22	197.93	200.06	197.93	199.84	490406
2024-02-23	200.90	201.93	199.89	201.49	325227
2024-02-26	201.24	202.42	200.72	201.40	362140
2024-02-27	200.95	201.29	198.84	200.01	354429
2024-02-28	200.20	202.56	199.30	201.45	314261
2024-02-29	201.58	204.12	201.57	203.58	1120582
2024-03-01	203.11	203.93	201.73	203.74	442380
2024-03-04	203.23	205.62	203.23	205.56	461048
2024-03-05	205.28	205.28	199.76	201.20	416691
2024-03-06	202.52	204.79	201.65	203.02	465498
2024-03-07	204.38	205.93	203.58	204.90	519364
2024-03-08	204.91	205.64	202.75	203.55	446872
2024-03-11	203.06	203.70	201.16	202.36	296706
2024-03-12	202.17	204.94	201.62	204.01	362273
2024-03-13	204.13	204.95	202.58	202.18	349631
2024-03-14	202.49	203.12	198.78	199.73	355119
2024-03-15	197.95	200.31	197.95	200.20	856894
2024-03-18	200.90	201.20	199.26	199.48	462989
2024-03-19	199.85	202.36	199.72	202.25	363891
2024-03-20	202.50	204.27	202.50	204.16	323176
2024-03-21	204.59	206.60	203.87	206.05	340129
2024-03-22	206.15	206.15	202.76	203.51	325733
2024-03-25	203.50	203.79	202.01	202.34	312264
2024-03-26	202.27	202.93	200.82	201.71	326979
2024-03-27	203.25	203.98	201.94	203.84	362248
2024-03-28	204.43	205.61	204.04	204.86	368236
2024-04-01	204.26	204.48	203.01	203.23	188157
2024-04-02	202.05	203.02	201.05	202.58	317810
2024-04-03	202.00	202.03	198.72	199.48	465440
2024-04-04	201.10	202.82	198.53	198.59	300961
2024-04-05	199.00	203.55	199.00	202.75	471826
2024-04-08	202.86	205.19	202.63	204.87	588031
2024-04-09	206.12	207.55	204.95	207.24	576902
2024-04-10	204.68	204.81	202.77	203.57	414255
2024-04-11	204.27	204.90	200.67	200.75	434095
2024-04-12	199.17	200.07	197.65	198.83	400129
2024-04-15	200.72	201.11	195.36	195.67	332391
2024-04-16	195.62	196.36	193.44	193.61	500508
2024-04-17	194.99	194.99	192.31	193.45	421221
2024-04-18	194.14	195.48	192.60	192.98	391863
2024-04-19	193.94	194.92	193.33	193.38	393844
2024-04-22	194.30	195.54	193.02	194.23	321616
2024-04-23	195.04	196.14	194.43	195.91	350594
2024-04-24	195.20	195.93	193.68	195.08	255805
2024-04-25	194.22	196.03	192.72	195.56	257489
2024-04-26	195.23	196.05	194.03	194.15	211848
2024-04-29	195.04	196.36	194.75	196.29	315245
2024-04-30	196.15	196.37	193.36	193.41	373520
2024-05-01	193.71	196.11	192.86	193.43	333705
2024-05-02	194.31	195.78	192.61	195.35	429709
2024-05-03	196.95	199.08	196.82	198.85	437685
2024-05-06	200.00	200.96	198.36	200.68	461646
2024-05-07	201.94	202.00	200.34	201.36	469180
2024-05-08	198.00	198.73	188.30	190.46	875494
2024-05-09	191.84	194.18	190.47	193.06	653452
2024-05-10	194.03	196.28	193.57	195.69	560986
2024-05-13	196.41	198.29	195.75	197.80	615111
2024-05-14	198.34	200.74	198.03	199.87	502014
2024-05-15	200.70	202.69	200.57	202.12	516122
2024-05-16	202.64	204.90	202.19	204.03	505323
2024-05-17	204.76	204.76	202.71	203.49	544856
2024-05-20	203.03	203.41	199.97	200.39	496226
2024-05-21	200.39	200.46	198.82	199.97	551524
2024-05-22	200.37	205.06	200.22	203.96	642090
2024-05-23	204.08	204.08	200.82	201.69	501655
2024-05-24	201.88	202.55	199.72	200.54	496230
2024-05-28	200.00	200.21	195.22	196.23	737428
2024-05-29	194.93	195.81	194.09	194.12	646083
2024-05-30	194.91	195.97	193.47	195.70	584136
2024-05-31	196.39	201.19	195.51	200.77	2491325
2024-06-03	199.89	200.85	197.59	199.58	550622
2024-06-04	198.70	200.44	198.01	199.98	503343
2024-06-05	200.27	200.27	197.14	197.97	468657
2024-06-06	198.80	199.32	197.41	197.70	349976
2024-06-07	196.89	199.46	196.24	198.04	365067
2024-06-10	197.74	197.74	194.80	196.85	398939
2024-06-11	196.45	197.65	194.96	196.67	327244
2024-06-12	197.93	198.70	195.76	196.96	350458
2024-06-13	196.21	196.81	194.91	195.41	286599
2024-06-14	194.39	195.36	192.68	195.13	289934
2024-06-17	195.14	197.70	193.85	197.65	444272
2024-06-18	197.56	199.92	196.62	199.24	493918
2024-06-20	198.94	200.81	198.48	199.94	372544
2024-06-21	200.67	201.32	199.07	200.79	777778
2024-06-24	201.18	203.28	200.17	201.84	385159
2024-06-25	202.01	202.13	200.04	200.49	367313
2024-06-26	199.57	200.50	198.47	200.42	378129
2024-06-27	201.31	202.49	198.37	199.21	433600
2024-06-28	199.55	200.72	196.29	197.00	1005172
2024-07-01	197.57	197.78	195.64	196.56	329061
2024-07-02	196.72	198.46	196.43	198.29	264418
2024-07-03	198.18	200.95	198.18	199.50	191892
2024-07-05	199.46	202.27	199.10	202.12	384998
2024-07-08	202.23	203.33	200.69	201.77	389065
2024-07-09	201.41	201.75	199.38	199.99	470216
2024-07-10	201.22	201.62	198.71	200.58	525335
2024-07-11	201.41	204.98	201.01	203.47	370936
2024-07-12	204.75	207.00	204.03	205.45	336694
2024-07-15	205.82	208.87	205.71	208.14	298839
2024-07-16	208.88	211.68	208.88	209.74	508726
2024-07-17	209.55	209.55	207.54	207.94	708687
2024-07-18	207.01	209.30	204.71	204.82	671895
2024-07-19	206.13	206.43	200.63	201.89	590978
2024-07-22	202.65	205.39	201.67	204.73	827895
2024-07-23	204.87	206.31	204.22	205.55	301263
2024-07-24	205.55	206.13	202.84	203.15	446212
2024-07-25	203.77	211.85	203.77	208.07	385488
2024-07-26	209.22	213.24	208.00	212.63	343817
2024-07-29	212.99	214.46	210.90	211.02	387867
2024-07-30	212.46	216.77	211.86	215.39	523634
2024-07-31	215.39	216.86	213.84	214.00	516707
2024-08-01	214.20	215.34	212.72	214.95	465476
2024-08-02	214.89	216.03	210.23	215.97	655878
2024-08-05	215.09	215.09	207.96	208.52	835688
2024-08-06	211.51	223.81	211.23	218.55	1155123
2024-08-07	218.91	220.70	211.62	211.91	895624
2024-08-08	211.98	219.52	211.84	216.04	557904
2024-08-09	215.42	216.09	213.28	214.47	415112
2024-08-12	214.64	214.99	210.78	211.15	485914
2024-08-13	211.36	211.74	207.58	209.88	920923
2024-08-14	209.56	209.77	206.29	209.65	1487049
2024-08-15	210.80	210.87	208.25	208.99	761205
2024-08-16	208.99	210.13	208.10	208.71	538310
2024-08-19	209.18	210.16	208.15	209.27	713031
2024-08-20	209.53	210.53	208.19	209.49	529265
2024-08-21	209.59	211.48	208.80	211.14	574355
2024-08-22	211.14	211.71	209.39	210.22	461255
2024-08-23	211.10	211.10	208.28	209.03	446492
2024-08-26	209.50	211.32	208.80	209.45	483234
2024-08-27	209.03	211.20	209.03	210.16	659206
2024-08-28	210.68	212.92	210.15	211.59	488222
2024-08-29	212.12	213.21	210.44	212.10	352696
2024-08-30	213.42	213.43	210.10	212.86	646289
2024-09-03	211.13	212.91	210.60	211.45	637875
2024-09-04	211.44	212.37	210.18	211.94	754553
2024-09-05	212.07	212.63	208.83	210.85	699960
2024-09-06	210.31	210.99	206.95	207.59	632306
2024-09-09	208.14	211.60	208.14	210.65	455372
2024-09-10	211.32	214.48	210.29	214.15	768988
2024-09-11	212.74	212.94	208.02	210.37	518294
2024-09-12	210.10	211.69	208.58	210.53	384845
2024-09-13	210.70	212.24	210.40	211.95	366452
2024-09-16	212.61	214.22	210.64	211.64	292854
2024-09-17	211.73	213.27	210.47	210.96	374002
2024-09-18	211.10	212.70	208.48	208.59	532767
2024-09-19	210.53	210.57	207.28	208.99	913686
2024-09-20	208.39	209.20	207.21	208.22	1172574
2024-09-23	208.98	210.71	208.29	210.65	382853
2024-09-24	210.17	211.36	208.89	210.53	320482
2024-09-25	211.43	211.43	208.14	208.37	356192
2024-09-26	208.91	212.09	208.41	211.75	757545
2024-09-27	212.27	214.29	210.97	212.03	613692
2024-09-30	211.60	215.26	211.60	215.03	725205
2024-10-01	215.05	215.56	212.28	214.69	556193
2024-10-02	213.62	215.82	212.09	213.75	499244
2024-10-03	213.22	215.17	212.37	215.00	393220
2024-10-04	215.36	216.15	213.12	215.33	341319
2024-10-07	213.57	215.89	213.20	215.18	389822
2024-10-08	216.07	217.42	214.91	216.81	636642
2024-10-09	217.87	220.82	217.51	219.71	364058
2024-10-10	218.56	219.25	216.17	216.83	419366
2024-10-11	217.63	222.80	217.63	220.74	591262
2024-10-14	221.00	222.53	220.30	221.51	334100
2024-10-15	222.28	224.32	220.70	221.75	411215
2024-10-16	221.16	222.80	218.97	219.23	412162
2024-10-17	219.92	220.46	217.28	218.25	408966
2024-10-18	218.72	219.41	217.65	219.10	288568
2024-10-21	218.10	219.39	217.25	218.81	421904
2024-10-22	218.00	218.41	216.27	216.90	323373
2024-10-23	216.75	218.44	215.64	216.36	230635
2024-10-24	216.10	217.79	214.79	216.76	454938
2024-10-25	217.53	217.55	212.66	214.03	271083
2024-10-28	215.13	216.11	212.91	213.70	378459
2024-10-29	213.58	215.24	212.64	212.66	447020
2024-10-30	214.57	215.55	212.32	212.50	456526
2024-10-31	211.30	212.53	209.52	210.86	610913
2024-11-01	211.22	212.62	209.83	210.21	525248
2024-11-04	210.77	211.45	209.12	209.64	653949
2024-11-05	208.59	218.49	208.20	218.30	651590
2024-11-06	225.18	225.29	216.31	219.46	753771
2024-11-07	220.14	222.15	218.37	221.18	433939
2024-11-08	221.57	226.16	221.57	225.21	466059
2024-11-11	226.00	228.06	225.15	226.21	536479
2024-11-12	226.94	228.75	225.98	226.86	500297
2024-11-13	226.34	230.00	226.34	229.01	434043
2024-11-14	228.81	229.19	226.34	227.56	562307
2024-11-15	227.13	229.64	225.94	227.78	583317
2024-11-18	227.26	229.34	226.84	227.08	418085
2024-11-19	225.49	226.87	223.98	224.84	382865
2024-11-20	224.85	226.03	222.01	225.39	457418
2024-11-21	226.70	228.69	224.96	227.47	974932
2024-11-22	229.29	230.31	227.20	230.24	943602
2024-11-25	231.69	234.45	229.95	233.23	815534
2024-11-26	234.17	236.50	232.55	236.44	655851
2024-11-27	236.64	237.74	235.55	235.80	361709
2024-11-29	236.04	236.94	234.87	236.02	253044
2024-12-02	236.23	236.23	233.06	234.25	334807
2024-12-03	233.82	234.60	229.94	232.22	432184
2024-12-04	231.88	234.11	230.88	232.93	483605
2024-12-05	231.95	236.10	230.68	235.91	594430
2024-12-06	236.29	237.96	235.37	235.43	389430
2024-12-09	234.56	236.11	232.13	233.57	423587
2024-12-10	233.89	236.08	230.05	235.90	342864
2024-12-11	236.80	237.02	235.05	235.59	361527
2024-12-12	236.38	236.68	234.50	235.01	321326
2024-12-13	234.93	235.45	233.20	233.53	366702
2024-12-16	233.88	234.58	231.44	231.92	372053
2024-12-17	231.88	233.58	229.27	229.69	680469
2024-12-18	228.91	231.35	222.87	223.09	500245
2024-12-19	223.29	225.70	223.22	224.18	474832
2024-12-20	222.90	228.09	222.57	226.01	1191499
2024-12-23	225.00	225.43	223.10	224.49	306819
2024-12-24	225.12	227.47	224.63	227.34	113761
2024-12-26	225.90	228.02	225.50	227.74	301766
2024-12-27	226.23	227.92	224.89	226.37	231373
2024-12-30	224.41	226.34	221.89	225.50	389654
2024-12-31	225.60	227.13	225.14	226.09	316105
2025-01-02	226.48	228.15	225.08	226.83	626947
2025-01-03	226.00	229.97	225.88	229.23	553388
2025-01-06	228.24	229.70	224.93	225.44	524948
2025-01-07	226.04	227.93	225.23	226.32	627128
2025-01-08	226.69	229.73	225.20	229.49	675908
2025-01-10	227.63	228.20	220.00	221.46	642686
2025-01-13	221.29	225.25	220.13	224.81	393717
2025-01-14	224.88	227.66	224.56	227.12	372505
2025-01-15	230.00	230.00	226.22	228.09	372184
2025-01-16	227.95	231.88	227.69	231.04	422879
2025-01-17	231.87	233.56	230.15	230.40	582537
2025-01-21	232.49	234.20	231.65	233.55	465141
2025-01-22	233.65	236.05	232.06	234.95	397047
2025-01-23	235.18	237.11	234.06	236.76	443102
2025-01-24	235.79	237.81	235.79	237.35	327315
2025-01-27	237.41	241.18	236.52	239.54	420436
2025-01-28	239.67	241.45	237.75	237.91	390107
2025-01-29	237.72	238.83	235.52	235.56	478045
2025-01-30	236.56	240.12	236.56	239.12	438326
2025-01-31	231.03	241.25	230.69	238.22	726786
2025-02-03	237.12	240.16	234.31	238.65	515967
2025-02-04	237.61	242.03	237.61	240.59	563587
2025-02-05	241.82	242.39	240.05	240.09	405543
2025-02-06	240.41	241.22	238.43	240.03	489977
2025-02-07	240.98	241.45	239.06	240.42	321250
2025-02-10	240.90	242.87	240.05	242.34	333911
2025-02-11	241.71	243.00	239.66	241.57	248601
2025-02-12	238.56	242.67	238.10	242.38	406806
2025-02-13	243.00	243.63	241.18	242.75	344379
2025-02-14	243.23	244.47	240.24	240.33	277689
2025-02-18	239.61	241.21	238.49	239.15	518629
2025-02-19	239.25	242.00	230.87	238.93	595494
2025-02-20	238.00	238.05	234.51	236.30	438837
2025-02-21	235.75	235.87	233.90	235.33	363116
2025-02-24	235.05	237.65	234.44	236.43	283274
2025-02-25	237.52	239.07	236.21	236.80	567920
2025-02-26	236.19	238.81	235.58	236.34	396851
2025-02-27	237.15	239.07	236.81	237.42	322767
2025-02-28	240.00	242.88	237.67	241.22	904152
2025-03-03	242.00	246.58	241.93	244.83	500883
2025-03-04	244.34	246.55	241.76	241.83	897006
2025-03-05	240.05	245.33	240.05	242.49	702537
2025-03-06	241.46	241.46	237.37	237.84	811035
2025-03-07	236.74	241.78	234.98	240.92	632797
2025-03-10	238.80	240.45	231.37	232.45	1169755
2025-03-11	233.51	233.51	226.19	226.33	886650
2025-03-12	227.80	228.03	222.91	224.23	601535
2025-03-13	223.59	226.09	222.55	225.57	494234
2025-03-14	226.55	228.55	225.29	227.65	297669
2025-03-17	227.16	231.82	227.16	231.47	765512
2025-03-18	230.77	231.53	228.82	231.23	471722
2025-03-19	232.14	236.69	231.50	235.37	518736
2025-03-20	234.36	234.66	231.69	233.81	362248
2025-03-21	232.38	234.21	230.96	232.90	1115423
2025-03-24	234.99	238.25	234.23	235.82	472830
2025-03-25	236.45	239.11	234.90	236.94	482804
2025-03-26	237.59	240.55	236.14	238.19	395883
2025-03-27	238.40	241.74	237.15	238.89	445122
2025-03-28	238.99	238.99	236.02	237.51	420572
2025-03-31	237.08	243.81	236.42	242.46	794865
2025-04-01	242.31	244.95	238.98	244.72	658681
2025-04-02	242.63	247.01	242.07	246.25	534803
2025-04-03	240.95	246.22	239.06	239.91	825733
2025-04-04	235.48	236.13	224.70	225.04	740704
2025-04-07	220.69	227.11	212.33	220.24	945876
2025-04-08	226.17	227.41	214.01	217.22	794819
2025-04-09	215.29	234.07	215.29	232.29	617314
2025-04-10	228.28	231.56	221.95	228.38	811995
2025-04-11	226.84	232.56	223.86	231.60	574978
2025-04-14	233.07	237.83	232.49	236.53	341639
2025-04-15	236.98	237.61	235.28	235.76	461789
2025-04-16	235.74	236.91	232.92	235.29	476004
2025-04-17	236.01	238.72	234.88	235.85	533679
2025-04-21	234.67	234.67	225.12	228.08	352740
2025-04-22	230.69	235.37	230.43	235.00	384471
2025-04-23	238.28	240.95	235.43	236.26	442817
2025-04-24	234.26	238.77	233.11	238.13	334241
2025-04-25	237.48	239.58	235.69	237.72	350806
2025-04-28	238.18	239.15	234.87	237.18	658642
2025-04-29	236.76	240.70	236.51	239.68	621442
2025-04-30	238.56	242.78	235.38	242.40	780976
2025-05-01	237.18	237.18	224.20	228.01	1048794
2025-05-02	231.25	234.57	230.66	232.91	599949
2025-05-05	232.27	234.21	230.91	232.18	741202
2025-05-06	232.23	234.44	231.20	233.57	532973
2025-05-07	234.07	237.20	234.07	236.19	602538
2025-05-08	237.32	240.50	235.92	236.00	571912
2025-05-09	236.04	237.56	234.39	237.00	400569
2025-05-12	241.44	241.44	233.14	237.05	703319
2025-05-13	238.14	239.22	237.01	237.31	618025
2025-05-14	236.82	237.86	234.97	237.49	511478
2025-05-15	238.22	241.00	238.22	240.32	393142
2025-05-16	240.50	241.98	239.32	241.21	476437
2025-05-19	240.32	242.98	240.17	242.79	435420
2025-05-20	241.41	242.84	241.12	242.68	374367
2025-05-21	240.53	241.84	237.48	239.09	747593
2025-05-22	238.28	238.95	236.88	238.04	394659
2025-05-23	236.52	238.23	235.15	236.97	389858
2025-05-27	239.83	240.49	238.31	239.99	573483
2025-05-28	239.17	241.00	239.04	240.25	385510
2025-05-29	240.06	240.86	238.03	239.72	453314
2025-05-30	239.77	242.94	238.64	242.83	1379327
2025-06-02	241.11	242.42	238.56	242.39	583905
2025-06-03	241.18	244.23	239.98	244.01	554789
2025-06-04	244.51	245.56	242.76	244.12	435025
2025-06-05	244.50	245.57	243.37	244.89	380847
2025-06-06	246.03	246.66	244.87	245.35	309800
2025-06-09	244.81	245.14	240.90	243.71	405586
2025-06-10	243.81	244.90	241.56	243.01	369801
2025-06-11	242.84	243.12	240.10	240.30	475180
2025-06-12	240.69	240.69	238.87	239.83	388450
2025-06-13	238.16	239.88	236.42	237.18	368038
2025-06-16	237.55	240.83	237.55	238.99	332330
2025-06-17	237.62	239.71	237.38	238.76	456126
2025-06-18	238.74	240.44	237.56	237.79	487845
2025-06-20	238.74	239.04	235.65	236.50	739310
2025-06-23	236.86	240.50	236.27	240.36	339194
2025-06-24	242.09	243.69	239.44	241.80	437911
2025-06-25	245.72	246.67	237.00	238.16	548350
2025-06-26	238.78	239.58	236.97	239.17	395474
2025-06-27	239.60	241.40	237.58	239.45	527705
2025-06-30	239.80	243.13	238.09	243.03	520042
2025-07-01	241.91	245.38	241.91	244.73	523135
2025-07-02	242.84	243.40	232.88	238.02	867759
2025-07-03	240.87	242.24	238.66	242.13	321244
2025-07-07	241.92	242.38	239.08	240.56	384880
2025-07-08	239.98	240.74	237.01	237.53	377263
2025-07-09	237.64	238.78	236.40	238.76	450797
2025-07-10	238.05	240.47	237.13	238.59	501518
2025-07-11	237.95	237.95	233.87	235.18	639405
2025-07-14	234.64	237.21	232.56	236.02	313198
2025-07-15	235.59	236.39	233.49	233.75	509618
2025-07-16	234.62	235.80	231.97	234.86	428527
2025-07-17	234.39	237.71	234.21	237.19	356350
2025-07-18	237.91	239.36	236.48	239.11	494765
2025-07-21	239.31	243.81	239.31	241.72	536192
2025-07-22	241.90	245.33	241.19	244.10	567307
2025-07-23	244.08	246.00	241.73	242.64	807765
2025-07-24	243.12	254.97	241.32	252.99	2123545
2025-07-25	252.44	257.65	251.00	253.69	1815742
2025-07-28	252.35	256.11	250.58	252.47	2012707
2025-07-29	253.68	253.80	246.10	247.97	970463
2025-07-30	247.42	249.60	245.81	246.68	497389
2025-07-31	246.43	249.22	244.54	247.51	1340912
2025-08-01	247.06	247.06	242.42	244.65	534573
2025-08-04	244.98	249.13	243.76	248.46	968578
2025-08-05	250.90	269.14	250.90	265.33	1608603
2025-08-06	267.02	267.81	262.62	266.89	1028562
2025-08-07	267.89	271.91	263.28	266.48	1263373
2025-08-08	267.04	268.17	264.73	265.94	536111
2025-08-11	266.35	266.37	262.60	263.47	644253
2025-08-12	263.17	264.15	260.96	262.50	679386
2025-08-13	263.45	263.99	260.15	261.68	800605
2025-08-14	261.23	261.23	258.62	259.23	644803
2025-08-15	259.30	260.75	256.95	260.60	803783
2025-08-18	260.60	261.76	259.97	260.06	609321
2025-08-19	260.14	263.44	260.14	262.92	467794
2025-08-20	263.74	265.37	261.79	261.86	866057
2025-08-21	260.82	261.62	259.52	260.83	529615
2025-08-22	261.45	264.10	260.81	262.18	651186
2025-08-25	262.03	263.00	256.04	256.69	580504
2025-08-26	256.86	257.30	255.36	257.29	1292383
2025-08-27	257.53	259.03	256.34	258.15	459040
2025-08-28	258.40	258.50	256.27	257.07	542162
2025-08-29	257.75	258.70	255.61	255.62	817511
2025-09-02	254.84	256.67	251.23	251.96	706291
2025-09-03	250.80	252.16	247.52	249.82	523915
2025-09-04	250.31	252.11	249.15	252.02	655440
2025-09-05	252.44	253.93	249.24	251.02	542025
2025-09-08	250.54	253.79	249.25	253.43	593102
2025-09-09	252.90	253.06	250.84	252.37	491285
2025-09-10	251.20	252.85	247.71	249.14	566798
2025-09-11	251.13	255.66	250.32	254.82	663185
2025-09-12	253.67	255.74	251.81	252.03	547705
2025-09-15	252.47	253.36	249.67	249.79	405622
2025-09-16	249.48	250.02	244.91	245.61	524386
2025-09-17	246.00	250.26	244.92	245.12	931465
2025-09-18	245.32	247.64	242.42	242.56	555749
2025-09-19	243.75	243.83	240.61	241.46	1989601
2025-09-22	241.46	242.26	240.43	241.60	639214
2025-09-23	241.23	241.99	238.46	238.82	579078
2025-09-24	238.23	239.60	235.71	236.01	486314
2025-09-25	236.22	237.11	233.80	234.88	641086
2025-09-26	235.87	236.98	234.65	236.00	603129
2025-09-29	236.76	238.58	235.66	237.63	568008
2025-09-30	236.23	238.23	235.30	238.17	636840
2025-10-01	236.68	238.12	234.34	234.60	609161
2025-10-02	233.52	235.00	231.70	233.69	574118
2025-10-03	233.41	235.40	232.53	234.69	414902
2025-10-06	234.33	235.54	232.16	235.17	707798
2025-10-07	235.66	238.73	235.08	236.90	591658
2025-10-08	237.54	237.98	235.86	236.60	405829
2025-10-09	236.29	237.39	233.61	234.12	471300
2025-10-10	235.12	235.62	232.62	232.85	490389
2025-10-13	233.00	234.23	231.74	232.67	364267
2025-10-14	232.83	235.69	232.44	235.01	429023
2025-10-15	234.22	235.92	231.43	231.49	739628
2025-10-16	232.00	233.49	225.65	226.38	865610
2025-10-17	226.91	229.14	225.62	228.99	533715
2025-10-20	229.07	231.35	228.07	230.68	378581
2025-10-21	230.30	233.25	228.49	232.32	356552
2025-10-22	231.33	234.77	230.90	232.95	431691
2025-10-23	234.15	236.02	230.09	232.10	381818
2025-10-24	234.08	235.27	230.65	232.29	466547

Explore More About BR

Coins representing dividend payouts and trends

BR Dividend History

Discover Broadridge Financial Solutions'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

BR Stock Split History

Discover Broadridge Financial Solutions'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

BR Historical Prices

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

Web Analytics