Historical Prices for EL

EL Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for EL's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of EL's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1995-11-17	8.13	8.72	8.09	8.63	35659200
1995-11-20	8.59	8.81	8.19	8.31	8434000
1995-11-21	8.25	8.28	7.94	8.16	6440000
1995-11-22	8.13	8.53	8.13	8.41	3480800
1995-11-24	8.47	8.72	8.44	8.72	1279200
1995-11-27	8.72	8.91	8.63	8.75	2403200
1995-11-28	8.75	8.78	8.50	8.63	1054800
1995-11-29	8.59	8.97	8.56	8.75	1331200
1995-11-30	8.84	9.19	8.81	9.09	2426000
1995-12-01	9.09	9.13	8.94	9.00	978400
1995-12-04	9.03	9.09	8.84	8.91	594000
1995-12-05	8.91	8.91	8.63	8.78	1148800
1995-12-06	8.75	9.00	8.75	8.81	1216000
1995-12-07	8.88	8.91	8.69	8.75	641200
1995-12-08	8.72	8.97	8.63	8.97	668800
1995-12-11	9.00	9.09	8.97	9.09	660000
1995-12-12	9.03	9.06	8.72	8.75	971600
1995-12-13	8.81	8.81	8.53	8.69	528400
1995-12-14	8.72	8.72	8.44	8.44	639200
1995-12-15	8.50	8.56	8.34	8.38	1366400
1995-12-18	8.38	8.41	8.25	8.28	741600
1995-12-19	8.25	8.53	8.22	8.44	643600
1995-12-20	8.47	8.69	8.47	8.63	360400
1995-12-21	8.59	8.78	8.56	8.69	301600
1995-12-22	8.72	8.75	8.63	8.75	208400
1995-12-26	8.72	8.72	8.50	8.53	240000
1995-12-27	8.63	8.84	8.63	8.84	351600
1995-12-28	8.88	8.91	8.78	8.81	344400
1995-12-29	8.78	8.84	8.66	8.72	219200
1996-01-02	8.72	8.78	8.66	8.75	169200
1996-01-03	8.78	8.94	8.66	8.72	682000
1996-01-04	8.75	8.81	8.53	8.66	414800
1996-01-05	8.53	8.59	8.28	8.44	773600
1996-01-08	8.44	8.47	8.38	8.47	48800
1996-01-09	8.50	8.50	8.38	8.38	864000
1996-01-10	8.28	8.38	8.13	8.28	458400
1996-01-11	8.31	8.56	8.31	8.47	477600
1996-01-12	8.44	8.69	8.41	8.69	338400
1996-01-15	8.69	8.75	8.63	8.66	580800
1996-01-16	8.59	8.59	8.22	8.44	512800
1996-01-17	8.31	8.38	8.13	8.38	126400
1996-01-18	8.28	8.34	8.03	8.16	696000
1996-01-19	8.16	8.19	8.06	8.09	792800
1996-01-22	8.09	8.47	8.09	8.31	568800
1996-01-23	8.25	8.28	8.16	8.16	798400
1996-01-24	8.13	8.28	8.13	8.28	776400
1996-01-25	8.25	8.56	8.25	8.56	1303200
1996-01-26	8.56	8.59	8.50	8.56	634800
1996-01-29	8.59	8.59	8.38	8.44	652000
1996-01-30	8.44	9.41	8.38	9.25	2810800
1996-01-31	9.19	9.53	9.13	9.22	1136400
1996-02-01	9.19	9.22	8.84	9.03	516800
1996-02-02	9.09	9.31	9.09	9.25	702400
1996-02-05	9.31	9.47	9.25	9.41	756400
1996-02-06	9.41	9.56	9.38	9.47	455200
1996-02-07	9.53	9.84	9.50	9.78	650800
1996-02-08	9.75	9.81	9.53	9.56	571600
1996-02-09	9.63	9.63	9.47	9.59	520800
1996-02-12	9.53	9.56	9.25	9.34	619200
1996-02-13	9.25	9.28	9.13	9.19	204400
1996-02-14	9.22	9.44	9.16	9.16	410000
1996-02-15	9.28	9.44	9.28	9.34	348800
1996-02-16	9.34	9.34	9.16	9.19	322400
1996-02-20	9.06	9.19	8.94	9.06	633200
1996-02-21	9.09	9.22	9.09	9.13	497600
1996-02-22	9.13	9.13	8.78	9.09	1184000
1996-02-23	9.13	9.34	9.09	9.31	532400
1996-02-26	9.31	9.34	9.19	9.25	359600
1996-02-27	9.31	9.38	9.13	9.16	1742400
1996-02-28	9.19	9.25	9.19	9.22	921600
1996-02-29	9.22	9.38	9.13	9.16	812400
1996-03-01	9.28	9.53	9.22	9.47	605600
1996-03-04	9.50	9.50	9.31	9.38	650800
1996-03-05	9.31	9.47	9.28	9.41	511200
1996-03-06	9.44	9.47	9.31	9.31	445600
1996-03-07	9.28	9.34	9.20	9.22	547600
1996-03-08	9.06	9.22	8.84	9.00	625200
1996-03-11	9.00	9.00	8.84	8.88	217200
1996-03-12	8.91	8.91	8.41	8.66	598000
1996-03-13	8.69	8.94	8.59	8.91	335600
1996-03-14	8.91	8.97	8.84	8.91	273600
1996-03-15	8.97	8.97	8.63	8.72	371600
1996-03-18	8.75	8.97	8.75	8.97	257600
1996-03-19	8.97	8.97	8.75	8.91	276800
1996-03-20	8.88	8.91	8.66	8.72	236400
1996-03-21	8.72	8.72	8.59	8.66	520000
1996-03-22	8.66	8.66	8.59	8.66	198000
1996-03-25	8.81	8.81	8.72	8.78	284000
1996-03-26	8.81	9.22	8.78	9.00	327200
1996-03-27	9.06	9.19	9.03	9.09	275600
1996-03-28	9.16	9.22	9.06	9.09	236800
1996-03-29	9.09	9.13	8.91	8.94	280800
1996-04-01	8.97	9.09	8.84	9.09	214800
1996-04-02	9.03	9.09	8.88	8.91	640400
1996-04-03	8.84	8.84	8.69	8.78	164400
1996-04-04	8.84	8.84	8.69	8.78	82400
1996-04-08	8.66	8.69	8.59	8.69	186000
1996-04-09	8.72	8.72	8.66	8.69	285200
1996-04-10	8.69	8.69	8.56	8.66	228000
1996-04-11	8.69	8.72	8.63	8.66	222400
1996-04-12	8.63	8.75	8.63	8.75	238400
1996-04-15	8.78	8.94	8.75	8.84	185600
1996-04-16	8.78	8.88	8.75	8.88	159600
1996-04-17	8.84	8.84	8.50	8.63	766000
1996-04-18	8.63	8.63	8.25	8.44	1770000
1996-04-19	8.44	8.59	8.44	8.59	429200
1996-04-22	8.56	8.66	8.50	8.66	118800
1996-04-23	8.63	8.69	8.47	8.50	206000
1996-04-24	8.44	8.44	8.25	8.31	1152400
1996-04-25	8.31	8.34	8.00	8.34	1270800
1996-04-26	8.34	9.50	8.28	9.41	3303600
1996-04-29	9.31	9.88	9.28	9.50	2256400
1996-04-30	9.44	9.47	9.16	9.16	771200
1996-05-01	9.19	9.19	9.03	9.13	303600
1996-05-02	9.06	9.28	9.06	9.16	489600
1996-05-03	9.19	9.19	9.00	9.13	1512800
1996-05-06	9.13	9.28	9.13	9.16	308400
1996-05-07	9.13	9.16	9.09	9.09	508800
1996-05-08	9.06	9.25	8.97	9.22	362400
1996-05-09	9.38	9.44	9.25	9.31	279200
1996-05-10	9.38	9.41	9.25	9.28	74000
1996-05-13	9.22	9.25	9.19	9.22	198800
1996-05-14	9.19	9.19	9.03	9.13	256400
1996-05-15	9.16	9.16	8.97	9.00	752800
1996-05-16	9.19	9.66	9.19	9.47	1938000
1996-05-17	9.59	9.63	9.47	9.47	601600
1996-05-20	9.44	9.53	9.28	9.41	448000
1996-05-21	9.47	9.47	9.13	9.16	209200
1996-05-22	9.13	9.13	8.88	9.09	368800
1996-05-23	9.09	9.13	9.06	9.06	615200
1996-05-24	9.03	9.13	9.03	9.13	340400
1996-05-28	9.09	9.50	9.09	9.44	999200
1996-05-29	9.50	9.63	9.38	9.41	872400
1996-05-30	9.41	9.69	9.38	9.59	332000
1996-05-31	9.56	9.69	9.50	9.50	531200
1996-06-03	9.44	9.53	9.38	9.44	535600
1996-06-04	9.41	9.47	9.31	9.44	875200
1996-06-05	9.50	9.97	9.50	9.88	684800
1996-06-06	9.88	10.13	9.88	10.00	804400
1996-06-07	9.88	10.00	9.75	10.00	345600
1996-06-10	10.00	10.06	9.88	9.94	269200
1996-06-11	9.97	10.25	9.94	10.09	580400
1996-06-12	10.06	10.38	10.06	10.19	489200
1996-06-13	10.19	10.31	10.03	10.16	193600
1996-06-14	10.13	10.13	9.97	10.00	148400
1996-06-17	9.91	9.91	9.34	9.47	3204400
1996-06-18	9.56	9.69	9.41	9.47	926000
1996-06-19	9.47	9.47	9.34	9.44	302000
1996-06-20	9.47	9.50	9.34	9.47	259600
1996-06-21	9.47	9.75	9.47	9.75	166400
1996-06-24	9.81	9.84	9.69	9.75	332000
1996-06-25	9.75	10.03	9.75	9.97	723600
1996-06-26	10.09	10.31	10.03	10.25	425200
1996-06-27	10.25	10.56	10.19	10.53	568000
1996-06-28	10.75	11.00	10.56	10.56	1070400
1996-07-01	10.75	10.84	10.69	10.69	520800
1996-07-02	10.66	10.72	10.50	10.63	356800
1996-07-03	10.53	10.53	10.25	10.44	1087600
1996-07-05	10.31	10.50	10.25	10.47	157200
1996-07-08	10.41	10.44	10.31	10.34	358800
1996-07-09	10.31	10.47	10.31	10.44	110800
1996-07-10	10.47	10.50	10.31	10.34	621600
1996-07-11	10.25	10.25	9.56	9.91	619600
1996-07-12	10.00	10.00	9.75	9.75	129200
1996-07-15	9.69	9.69	9.16	9.19	337600
1996-07-16	9.06	9.44	8.69	9.44	652000
1996-07-17	9.50	9.72	9.28	9.34	601600
1996-07-18	9.38	9.78	9.38	9.78	711600
1996-07-19	9.78	9.78	9.69	9.69	478400
1996-07-22	9.72	9.78	9.56	9.78	107200
1996-07-23	9.75	10.00	9.72	9.75	183600
1996-07-24	9.63	9.63	9.34	9.41	250000
1996-07-25	9.41	9.56	9.41	9.53	292800
1996-07-26	9.56	9.66	9.56	9.56	138000
1996-07-29	9.59	9.59	9.44	9.50	235600
1996-07-30	9.56	9.66	9.50	9.66	566000
1996-07-31	9.63	9.75	9.53	9.63	317600
1996-08-01	9.69	9.81	9.59	9.81	237600
1996-08-02	9.75	9.78	9.50	9.59	844800
1996-08-05	9.59	9.59	9.53	9.56	139600
1996-08-06	9.59	9.59	9.56	9.59	132400
1996-08-07	9.59	9.63	9.56	9.59	95200
1996-08-08	9.59	9.59	9.56	9.56	37600
1996-08-09	9.53	9.66	9.50	9.50	70400
1996-08-12	9.53	9.63	9.44	9.63	174400
1996-08-13	9.63	10.06	9.63	10.06	2547600
1996-08-14	10.06	10.19	10.00	10.19	450400
1996-08-15	10.19	10.72	10.09	10.63	820800
1996-08-16	10.59	10.66	10.41	10.41	270000
1996-08-19	10.50	10.69	10.50	10.63	288400
1996-08-20	10.63	11.06	10.56	10.97	356000
1996-08-21	10.84	10.91	10.66	10.78	316800
1996-08-22	10.78	10.81	10.72	10.75	150000
1996-08-23	10.72	10.78	10.69	10.69	137600
1996-08-26	10.75	10.75	10.63	10.72	116000
1996-08-27	10.69	10.78	10.69	10.75	158400
1996-08-28	10.81	11.06	10.81	10.94	187600
1996-08-29	11.00	11.00	10.81	10.84	390400
1996-08-30	10.84	10.84	10.69	10.75	152800
1996-09-03	10.69	10.75	10.56	10.56	407600
1996-09-04	10.53	10.63	10.47	10.50	524400
1996-09-05	10.53	10.69	10.50	10.66	190000
1996-09-06	10.56	11.09	10.56	11.06	462000
1996-09-09	11.06	11.88	11.06	11.69	1454800
1996-09-10	11.56	11.56	11.41	11.50	1861200
1996-09-11	11.38	11.38	10.75	10.97	1326400
1996-09-12	11.03	11.03	10.69	10.88	834800
1996-09-13	10.94	11.06	10.81	10.81	571600
1996-09-16	10.88	10.91	10.63	10.66	316000
1996-09-17	10.53	10.75	10.25	10.72	1416000
1996-09-18	10.72	10.72	10.41	10.59	398800
1996-09-19	10.38	10.50	10.13	10.50	1142400
1996-09-20	10.53	10.56	10.38	10.56	351200
1996-09-23	10.59	10.59	10.47	10.53	284400
1996-09-24	10.56	11.00	10.56	10.94	693200
1996-09-25	10.88	10.91	10.78	10.81	345600
1996-09-26	10.81	10.97	10.81	10.88	436000
1996-09-27	10.94	11.31	10.94	11.22	251600
1996-09-30	11.22	11.47	11.22	11.22	360800
1996-10-01	11.25	11.31	11.00	11.00	314000
1996-10-02	10.97	11.06	10.97	11.00	334800
1996-10-03	11.00	11.03	10.88	11.03	178400
1996-10-04	11.03	11.31	11.03	11.22	440400
1996-10-07	11.22	11.22	11.00	11.00	54000
1996-10-08	11.00	11.16	10.94	11.09	222000
1996-10-09	11.16	11.19	10.69	10.72	259600
1996-10-10	10.72	10.97	10.69	10.91	198800
1996-10-11	10.94	11.13	10.94	11.03	171200
1996-10-14	11.06	11.31	11.03	11.25	270800
1996-10-15	11.28	11.28	11.13	11.25	238000
1996-10-16	11.22	11.28	11.19	11.25	250800
1996-10-17	11.28	11.34	11.22	11.22	126800
1996-10-18	11.28	11.34	11.16	11.28	130800
1996-10-21	11.31	11.31	11.19	11.22	86400
1996-10-22	11.22	11.22	11.06	11.19	135200
1996-10-23	11.13	11.13	11.00	11.00	66000
1996-10-24	11.06	11.09	10.97	11.06	91200
1996-10-25	11.06	11.09	11.00	11.06	100800
1996-10-28	11.00	11.13	11.00	11.13	71600
1996-10-29	11.16	11.16	10.84	10.97	280000
1996-10-30	10.97	10.97	10.66	10.72	138400
1996-10-31	10.72	10.75	10.59	10.75	339200
1996-11-01	10.91	10.94	10.88	10.94	523200
1996-11-04	10.91	11.06	10.81	10.88	284800
1996-11-05	10.88	10.97	10.84	10.97	140400
1996-11-06	11.00	11.28	11.00	11.28	926800
1996-11-07	11.34	11.78	11.34	11.59	532800
1996-11-08	11.78	11.81	11.59	11.66	225200
1996-11-11	11.69	11.69	11.59	11.66	74000
1996-11-12	11.63	11.69	11.53	11.59	138400
1996-11-13	11.66	11.69	11.63	11.69	92000
1996-11-14	11.69	11.75	11.69	11.72	175200
1996-11-15	11.69	11.72	11.53	11.59	287600
1996-11-18	11.53	12.06	11.53	12.00	328800
1996-11-19	13.38	13.38	12.50	12.59	3300400
1996-11-20	12.69	12.75	12.00	12.00	1335600
1996-11-21	12.06	12.56	12.03	12.56	1072400
1996-11-22	12.56	12.56	12.28	12.50	218000
1996-11-25	12.50	12.59	12.44	12.47	282400
1996-11-26	12.50	12.50	12.22	12.31	120000
1996-11-27	12.38	12.50	12.38	12.50	194400
1996-11-29	12.53	12.53	12.50	12.50	42400
1996-12-02	12.47	12.56	12.28	12.34	348800
1996-12-03	12.47	12.53	12.34	12.34	436800
1996-12-04	12.31	12.31	12.13	12.16	117200
1996-12-05	12.06	12.22	12.00	12.00	209200
1996-12-06	11.88	11.94	11.63	11.94	927200
1996-12-09	12.03	12.13	11.81	12.13	311200
1996-12-10	12.16	12.19	12.06	12.16	169200
1996-12-11	12.13	12.19	11.94	12.00	139200
1996-12-12	12.03	12.19	12.03	12.16	78000
1996-12-13	12.13	12.13	11.94	12.00	103200
1996-12-16	12.00	12.00	11.94	11.97	64000
1996-12-17	11.94	11.94	11.69	11.69	197600
1996-12-18	11.72	11.94	11.72	11.91	204800
1996-12-19	11.94	11.94	11.84	11.88	82000
1996-12-20	11.94	11.94	11.88	11.91	123200
1996-12-23	11.94	11.94	11.50	11.56	218400
1996-12-24	11.59	11.59	11.50	11.53	132000
1996-12-26	11.53	11.75	11.53	11.72	427200
1996-12-27	11.75	11.84	11.72	11.84	327600
1996-12-30	11.88	12.16	11.78	12.13	171200
1996-12-31	12.13	12.72	12.13	12.72	530000
1997-01-02	12.59	12.59	12.19	12.50	748000
1997-01-03	12.50	12.63	12.34	12.47	329600
1997-01-06	12.47	12.47	12.25	12.25	756800
1997-01-07	12.28	12.38	12.22	12.38	152800
1997-01-08	12.38	12.38	12.09	12.13	204000
1997-01-09	12.16	12.22	12.13	12.22	108000
1997-01-10	12.16	12.25	12.03	12.19	107200
1997-01-13	12.19	12.25	12.09	12.19	99600
1997-01-14	12.13	12.38	12.13	12.28	504000
1997-01-15	12.31	12.31	12.03	12.03	203600
1997-01-16	12.00	12.03	11.91	11.97	766400
1997-01-17	12.06	12.31	12.06	12.25	776000
1997-01-20	12.28	12.28	12.22	12.28	299200
1997-01-21	12.28	12.63	12.25	12.59	449200
1997-01-22	12.56	13.06	12.56	13.06	476800
1997-01-23	13.06	13.06	12.69	12.72	153200
1997-01-24	12.78	12.94	12.75	12.81	215200
1997-01-27	12.78	12.81	12.56	12.59	598000
1997-01-28	12.59	12.63	12.28	12.28	1218400
1997-01-29	12.38	12.44	12.28	12.38	577600
1997-01-30	12.28	12.28	12.00	12.09	270400
1997-01-31	12.13	12.13	11.81	11.97	829200
1997-02-03	11.81	12.00	11.72	11.78	1196800
1997-02-04	11.72	11.81	11.72	11.75	490400
1997-02-05	11.81	11.97	11.75	11.88	567200
1997-02-06	11.94	12.03	11.88	12.00	836000
1997-02-07	12.06	12.13	11.69	11.91	884000
1997-02-10	11.91	11.94	11.75	11.84	725200
1997-02-11	11.88	11.91	11.78	11.78	12484400
1997-02-12	11.81	11.81	11.69	11.72	2610800
1997-02-13	11.72	11.88	11.72	11.72	1912800
1997-02-14	11.78	11.81	11.72	11.75	1403600
1997-02-18	11.78	11.81	11.78	11.81	468000
1997-02-19	11.81	12.09	11.81	11.94	1326400
1997-02-20	11.97	12.03	11.84	11.88	610800
1997-02-21	11.91	11.91	11.75	11.88	524800
1997-02-24	11.84	12.09	11.78	12.06	588000
1997-02-25	12.00	12.13	12.00	12.00	720800
1997-02-26	12.00	12.13	11.78	11.88	729600
1997-02-27	11.88	11.91	11.22	11.53	2087200
1997-02-28	11.53	11.63	11.41	11.63	758800
1997-03-03	11.59	11.75	11.53	11.75	346400
1997-03-04	11.75	11.88	11.53	11.56	629200
1997-03-05	11.63	11.88	11.63	11.88	903200
1997-03-06	12.00	12.03	11.91	12.03	633600
1997-03-07	12.03	12.22	12.03	12.19	808800
1997-03-10	12.25	12.50	12.22	12.41	561600
1997-03-11	12.38	12.56	12.38	12.38	620400
1997-03-12	12.38	12.41	12.28	12.28	496400
1997-03-13	12.28	12.59	12.28	12.41	1056800
1997-03-14	12.44	12.53	12.31	12.53	682800
1997-03-17	12.47	12.56	12.41	12.56	485600
1997-03-18	12.50	12.56	12.47	12.50	399200
1997-03-19	12.47	12.72	12.44	12.69	739200
1997-03-20	12.72	12.72	12.44	12.50	548000
1997-03-21	12.44	12.50	12.38	12.41	684400
1997-03-24	12.38	12.41	12.16	12.19	289600
1997-03-25	12.19	12.53	12.19	12.50	586800
1997-03-26	12.53	12.53	12.22	12.22	658400
1997-03-27	12.25	12.28	12.19	12.28	693600
1997-03-31	12.22	12.25	12.03	12.09	686400
1997-04-01	12.09	12.19	12.09	12.13	327600
1997-04-02	12.16	12.19	12.13	12.19	334800
1997-04-03	12.09	12.09	11.69	11.72	1112800
1997-04-04	11.78	11.88	11.78	11.84	662000
1997-04-07	11.88	12.00	11.88	11.94	418000
1997-04-08	11.97	12.09	11.88	11.88	820400
1997-04-09	11.84	11.94	11.81	11.94	350000
1997-04-10	11.97	11.97	11.38	11.38	666400
1997-04-11	11.44	11.47	11.38	11.44	692400
1997-04-14	11.44	11.44	10.56	10.78	3292800
1997-04-15	10.94	10.97	10.41	10.56	1370400
1997-04-16	10.63	11.00	10.56	10.88	805600
1997-04-17	10.97	10.97	10.75	10.78	300400
1997-04-18	10.78	10.78	10.41	10.41	1169200
1997-04-21	10.44	10.44	9.84	10.19	1884800
1997-04-22	10.28	10.75	10.06	10.59	906400
1997-04-23	10.72	10.72	10.47	10.53	681200
1997-04-24	10.53	10.72	10.31	10.44	549200
1997-04-25	10.44	10.75	10.44	10.69	227600
1997-04-28	10.84	11.03	10.78	10.97	331200
1997-04-29	11.44	11.59	11.03	11.25	1247200
1997-04-30	11.31	11.63	11.25	11.44	1558800
1997-05-01	11.47	11.75	11.44	11.75	722400
1997-05-02	11.88	12.06	11.84	12.00	952400
1997-05-05	11.94	12.06	11.78	12.06	663600
1997-05-06	12.00	12.00	11.88	12.00	474000
1997-05-07	12.00	12.03	11.88	11.97	713200
1997-05-08	11.91	12.13	11.88	12.06	498800
1997-05-09	12.22	12.38	12.16	12.34	542400
1997-05-12	12.28	12.38	12.25	12.38	312800
1997-05-13	12.31	12.38	12.09	12.38	372000
1997-05-14	12.34	12.34	11.84	12.13	614400
1997-05-15	12.06	12.22	12.00	12.22	310400
1997-05-16	12.22	12.28	12.16	12.22	271600
1997-05-19	12.16	12.22	12.09	12.22	318000
1997-05-20	12.25	12.31	12.06	12.28	426800
1997-05-21	12.28	12.28	12.00	12.19	312400
1997-05-22	12.13	12.22	12.06	12.16	297600
1997-05-23	12.13	12.53	12.13	12.47	454000
1997-05-27	12.47	12.72	12.44	12.63	574400
1997-05-28	12.59	12.59	12.53	12.59	847600
1997-05-29	12.59	12.81	12.56	12.72	557200
1997-05-30	12.66	13.13	12.59	13.03	530800
1997-06-02	12.84	12.84	12.66	12.72	792800
1997-06-03	12.56	12.69	12.53	12.63	368400
1997-06-04	12.63	12.72	12.50	12.72	171200
1997-06-05	12.75	12.94	12.75	12.88	196000
1997-06-06	12.84	12.97	12.84	12.91	164400
1997-06-09	12.88	12.91	12.72	12.81	147200
1997-06-10	12.84	12.84	12.69	12.69	380400
1997-06-11	12.72	12.72	12.56	12.59	458400
1997-06-12	12.56	12.59	12.34	12.53	1183200
1997-06-13	12.88	12.88	12.69	12.81	940000
1997-06-16	12.63	12.75	12.50	12.69	877600
1997-06-17	12.75	12.75	12.56	12.69	449600
1997-06-18	12.78	12.78	12.56	12.69	694400
1997-06-19	12.66	12.72	12.50	12.66	204400
1997-06-20	12.69	12.75	12.63	12.66	585600
1997-06-23	12.53	12.59	12.19	12.34	452800
1997-06-24	12.25	12.28	11.53	11.72	1632400
1997-06-25	11.84	12.03	11.28	11.58	1685200
1997-06-26	11.59	11.66	11.50	11.63	1015600
1997-06-27	11.66	12.06	11.66	11.88	813600
1997-06-30	11.84	12.56	11.84	12.56	850800
1997-07-01	12.50	12.50	12.28	12.38	254400
1997-07-02	12.44	12.44	11.91	12.11	666000
1997-07-03	12.16	12.38	12.09	12.33	187600
1997-07-07	12.31	12.36	12.23	12.31	227200
1997-07-08	12.31	12.31	12.05	12.08	385600
1997-07-09	12.08	12.08	11.66	11.67	870000
1997-07-10	11.61	11.64	11.47	11.56	1126000
1997-07-11	11.63	11.66	11.53	11.58	589200
1997-07-14	11.56	11.56	11.19	11.34	861600
1997-07-15	11.38	12.06	11.38	11.97	1292000
1997-07-16	12.13	12.30	12.03	12.14	596000
1997-07-17	12.23	12.23	12.00	12.02	366000
1997-07-18	11.98	11.98	11.77	11.78	252000
1997-07-21	11.94	11.94	11.38	11.55	606800
1997-07-22	11.44	11.59	11.44	11.58	464800
1997-07-23	11.64	11.67	11.56	11.59	378000
1997-07-24	11.61	11.84	11.33	11.81	1153600
1997-07-25	11.69	11.83	11.64	11.75	533600
1997-07-28	11.78	11.98	11.78	11.84	417200
1997-07-29	11.97	12.06	11.45	11.45	1244000
1997-07-30	11.63	11.80	11.34	11.47	750400
1997-07-31	11.50	11.61	11.31	11.52	457200
1997-08-01	11.56	11.84	11.52	11.77	641600
1997-08-04	11.77	11.80	11.66	11.72	303600
1997-08-05	11.94	11.94	11.72	11.83	370000
1997-08-06	11.81	11.97	11.75	11.92	643200
1997-08-07	12.09	12.20	12.08	12.14	926000
1997-08-08	12.08	12.08	11.86	12.02	1020000
1997-08-11	12.00	12.00	11.72	11.75	844800
1997-08-12	11.91	12.34	11.91	12.27	1325200
1997-08-13	12.28	12.56	12.25	12.44	1156800
1997-08-14	12.50	12.53	12.34	12.47	1378800
1997-08-15	12.44	12.45	12.19	12.22	1884800
1997-08-18	12.16	12.31	12.09	12.25	1375200
1997-08-19	12.13	12.14	11.69	11.94	897600
1997-08-20	11.98	11.98	11.83	11.97	501600
1997-08-21	11.97	12.09	11.95	12.00	1012400
1997-08-22	11.88	11.94	11.80	11.88	444800
1997-08-25	11.88	12.02	11.84	12.00	318000
1997-08-26	12.00	12.05	11.89	11.94	436000
1997-08-27	11.97	11.97	11.91	11.91	344400
1997-08-28	11.91	11.92	11.80	11.88	272000
1997-08-29	11.86	11.91	11.84	11.88	183200
1997-09-02	11.88	12.22	11.88	12.14	298800
1997-09-03	12.25	12.48	12.22	12.47	485200
1997-09-04	12.42	12.44	12.27	12.31	443200
1997-09-05	12.31	12.48	12.31	12.39	490000
1997-09-08	12.48	12.73	12.42	12.70	671600
1997-09-09	12.64	12.64	12.50	12.61	444400
1997-09-10	12.55	12.56	12.31	12.36	516800
1997-09-11	12.31	12.31	12.02	12.16	503200
1997-09-12	12.19	12.19	11.59	11.88	1749600
1997-09-15	11.81	12.03	11.81	12.03	1502800
1997-09-16	11.88	11.89	11.69	11.69	2913200
1997-09-17	11.75	11.88	11.63	11.67	1475200
1997-09-18	11.67	11.69	11.36	11.47	2244000
1997-09-19	11.53	11.69	11.52	11.66	671600
1997-09-22	11.66	11.72	11.63	11.72	520000
1997-09-23	11.70	11.72	11.47	11.56	730400
1997-09-24	11.55	11.63	11.42	11.61	726400
1997-09-25	11.73	11.80	11.50	11.55	1072000
1997-09-26	11.56	11.73	11.56	11.61	709200
1997-09-29	11.59	11.59	11.47	11.52	1314000
1997-09-30	11.50	11.56	11.39	11.56	1353600
1997-10-01	11.56	11.70	11.52	11.64	481200
1997-10-02	11.63	11.63	11.50	11.61	381600
1997-10-03	11.64	11.88	11.50	11.66	624400
1997-10-06	11.66	11.81	11.58	11.73	414000
1997-10-07	11.83	11.88	11.83	11.84	564800
1997-10-08	11.86	11.86	11.63	11.66	559200
1997-10-09	11.56	11.56	11.44	11.48	842800
1997-10-10	11.13	11.53	11.13	11.48	1185600
1997-10-13	11.44	11.44	11.19	11.34	570000
1997-10-14	11.31	11.41	11.28	11.28	526800
1997-10-15	11.27	11.53	11.27	11.50	1088400
1997-10-16	11.44	11.48	11.38	11.38	713600
1997-10-17	11.38	11.38	11.16	11.31	607200
1997-10-20	11.25	11.41	11.22	11.41	218400
1997-10-21	11.41	11.52	11.41	11.50	344400
1997-10-22	11.55	11.55	11.14	11.17	496000
1997-10-23	11.06	11.08	10.69	10.75	982000
1997-10-24	10.75	10.84	10.34	10.59	2370800
1997-10-27	10.50	10.52	9.91	9.95	1506000
1997-10-28	9.77	11.31	9.75	11.25	2925600
1997-10-29	11.31	11.38	10.81	11.03	2032800
1997-10-30	10.50	11.03	10.44	10.83	2213600
1997-10-31	10.89	11.25	10.89	11.11	1757200
1997-11-03	11.20	11.36	11.14	11.14	1822400
1997-11-04	11.13	11.53	11.08	11.42	2008000
1997-11-05	11.47	11.48	11.34	11.34	654000
1997-11-06	11.31	11.48	11.31	11.42	375200
1997-11-07	11.38	11.41	11.25	11.30	586800
1997-11-10	11.44	11.48	11.30	11.41	473600
1997-11-11	11.47	11.63	11.41	11.45	1143600
1997-11-12	11.28	11.38	11.25	11.36	685200
1997-11-13	11.39	11.48	11.33	11.33	753200
1997-11-14	11.39	11.75	11.31	11.72	826000
1997-11-17	11.88	12.19	11.84	12.17	896000
1997-11-18	12.00	12.00	11.84	11.89	1890400
1997-11-19	11.88	12.23	11.86	12.20	765200
1997-11-20	12.38	13.09	12.38	12.83	2140400
1997-11-21	12.94	13.58	12.81	13.45	1294000
1997-11-24	13.27	13.38	13.14	13.14	1693200
1997-11-25	13.13	13.41	13.02	13.27	957200
1997-11-26	13.28	13.86	13.28	13.33	619200
1997-11-28	13.38	13.50	13.31	13.39	140000
1997-12-01	13.42	13.61	13.39	13.61	548800
1997-12-02	13.59	13.86	13.56	13.67	388800
1997-12-03	13.64	13.73	13.61	13.70	368000
1997-12-04	13.47	13.59	13.34	13.41	633200
1997-12-05	13.31	13.50	13.30	13.45	582400
1997-12-08	13.44	13.75	13.34	13.42	1514800
1997-12-09	13.39	13.48	13.28	13.45	390400
1997-12-10	13.42	13.66	13.25	13.59	406800
1997-12-11	13.58	13.63	13.48	13.58	746800
1997-12-12	13.59	13.59	13.48	13.50	916800
1997-12-15	13.56	14.09	13.50	13.64	1116400
1997-12-16	13.69	13.77	13.52	13.52	644400
1997-12-17	13.64	13.64	13.53	13.55	244400
1997-12-18	13.53	13.55	13.09	13.14	972800
1997-12-19	12.88	12.94	12.53	12.75	904800
1997-12-22	12.73	12.88	12.47	12.47	785200
1997-12-23	12.47	12.47	12.31	12.36	606000
1997-12-24	12.30	12.36	12.23	12.30	233600
1997-12-26	12.30	12.33	12.24	12.25	288800
1997-12-29	12.27	12.97	12.22	12.83	473200
1997-12-30	12.81	12.86	12.69	12.77	327200
1997-12-31	12.75	12.88	12.63	12.86	666000
1998-01-02	12.91	13.00	12.77	12.83	138800
1998-01-05	12.91	13.05	12.83	13.02	268800
1998-01-06	12.98	13.28	12.83	13.00	682000
1998-01-07	13.00	13.00	12.55	12.66	259200
1998-01-08	12.66	12.86	12.53	12.72	528800
1998-01-09	12.66	12.67	12.38	12.52	300400
1998-01-12	12.14	12.38	12.13	12.38	639200
1998-01-13	12.50	12.66	12.48	12.63	862000
1998-01-14	12.67	12.86	12.63	12.70	828800
1998-01-15	12.64	12.69	12.50	12.56	840000
1998-01-16	12.61	12.69	12.61	12.63	337600
1998-01-20	12.64	13.16	12.64	13.16	849600
1998-01-21	13.09	13.13	12.91	12.98	447600
1998-01-22	12.94	12.94	12.52	12.64	427600
1998-01-23	12.38	12.56	12.38	12.44	461200
1998-01-26	12.53	12.61	12.34	12.47	440000
1998-01-27	12.67	13.16	12.67	13.00	545600
1998-01-28	13.50	13.97	13.30	13.75	1474400
1998-01-29	13.75	13.80	13.61	13.67	356800
1998-01-30	13.64	13.75	13.61	13.73	207200
1998-02-02	13.77	14.69	13.77	14.63	682000
1998-02-03	14.56	14.91	14.55	14.91	1495600
1998-02-04	14.91	14.91	14.64	14.72	1226800
1998-02-05	14.69	14.81	14.66	14.72	1206800
1998-02-06	14.73	14.75	14.58	14.69	1176400
1998-02-09	14.73	14.73	14.45	14.59	464800
1998-02-10	14.59	14.78	14.59	14.72	960800
1998-02-11	14.66	14.66	14.53	14.59	263600
1998-02-12	14.58	14.67	14.50	14.61	827200
1998-02-13	14.59	14.63	14.52	14.61	186400
1998-02-17	14.59	14.80	14.55	14.69	838000
1998-02-18	14.69	14.94	14.66	14.80	1110000
1998-02-19	14.94	15.02	14.81	14.94	560400
1998-02-20	15.00	15.00	14.75	14.88	1188000
1998-02-23	14.84	14.91	14.64	14.67	366000
1998-02-24	14.63	14.67	14.25	14.38	720400
1998-02-25	14.38	14.38	14.14	14.27	951600
1998-02-26	14.22	14.66	14.17	14.55	388800
1998-02-27	14.58	14.66	14.55	14.63	458800
1998-03-02	14.66	15.13	14.64	14.97	643600
1998-03-03	15.06	15.27	15.05	15.11	952400
1998-03-04	15.09	15.34	15.09	15.28	386800
1998-03-05	15.17	15.25	15.16	15.23	275600
1998-03-06	15.25	15.38	15.25	15.31	446400
1998-03-09	15.31	15.67	15.31	15.58	1289600
1998-03-10	15.94	16.06	15.81	16.00	985200
1998-03-11	16.00	16.11	15.80	15.80	446400
1998-03-12	15.83	15.86	15.81	15.84	208000
1998-03-13	16.13	16.19	15.97	16.19	455200
1998-03-16	16.19	16.23	16.13	16.20	372800
1998-03-17	16.28	16.47	16.22	16.28	1109200
1998-03-18	16.30	16.42	16.27	16.38	84800
1998-03-19	16.38	16.50	16.38	16.42	259600
1998-03-20	16.39	16.42	16.25	16.34	158000
1998-03-23	16.34	16.44	16.25	16.33	474000
1998-03-24	16.25	16.34	16.23	16.33	429200
1998-03-25	16.83	17.25	16.75	16.75	1767600
1998-03-26	16.81	17.16	16.81	17.06	427200
1998-03-27	17.02	17.03	16.81	16.83	994000
1998-03-30	16.81	16.95	16.81	16.92	218400
1998-03-31	16.86	17.03	16.84	16.97	151200
1998-04-01	17.00	17.23	16.89	17.22	193200
1998-04-02	17.25	17.94	17.25	17.84	507600
1998-04-03	17.81	18.06	17.80	17.94	421200
1998-04-06	17.97	18.03	17.78	17.91	455200
1998-04-07	17.88	17.91	17.53	17.56	426800
1998-04-08	17.58	17.63	17.41	17.48	316800
1998-04-09	17.75	18.00	17.66	17.72	279600
1998-04-13	17.78	17.86	17.36	17.78	375200
1998-04-14	17.84	17.84	17.47	17.47	436000
1998-04-15	17.47	17.73	17.47	17.66	151600
1998-04-16	17.59	18.48	17.58	18.36	566000
1998-04-17	18.19	18.31	18.09	18.27	486000
1998-04-20	18.23	18.34	18.17	18.25	138000
1998-04-21	18.25	18.44	18.16	18.28	104800
1998-04-22	18.13	18.14	17.77	17.88	318000
1998-04-23	17.91	18.14	17.91	18.00	422000
1998-04-24	17.75	17.92	17.50	17.70	474000
1998-04-27	17.64	17.64	16.88	17.28	586400
1998-04-28	17.19	17.19	16.41	16.72	688400
1998-04-29	16.66	16.66	16.25	16.38	958400
1998-04-30	16.31	16.64	16.31	16.61	563200
1998-05-01	16.75	17.23	16.75	17.23	1041200
1998-05-04	17.13	17.27	17.03	17.27	311600
1998-05-05	17.19	17.19	16.77	16.94	172000
1998-05-06	17.00	17.00	16.63	16.63	156800
1998-05-07	16.67	16.80	16.41	16.48	158000
1998-05-08	16.44	16.55	16.17	16.33	482800
1998-05-11	16.27	16.52	16.27	16.50	341200
1998-05-12	16.50	16.50	16.25	16.30	300000
1998-05-13	16.31	16.31	16.16	16.20	170400
1998-05-14	16.14	16.16	15.83	15.97	529600
1998-05-15	15.97	15.97	15.53	15.83	580800
1998-05-18	15.88	15.98	15.86	15.95	396800
1998-05-19	15.95	16.08	15.78	15.81	366800
1998-05-20	15.83	15.89	15.70	15.81	112800
1998-05-21	15.83	16.08	15.81	16.00	286800
1998-05-22	15.81	16.11	15.81	15.98	556000
1998-05-26	15.98	16.00	15.66	15.67	120400
1998-05-27	15.70	15.73	15.42	15.47	320400
1998-05-28	15.53	15.84	15.47	15.83	309200
1998-05-29	15.86	16.05	15.86	15.97	546400
1998-06-01	15.91	15.91	15.45	15.56	647600
1998-06-02	15.63	15.69	15.22	15.22	1059200
1998-06-03	15.25	15.41	15.25	15.33	10073600
1998-06-04	15.36	15.48	15.27	15.47	1751600
1998-06-05	15.59	15.75	15.48	15.72	1884400
1998-06-08	15.75	16.19	15.75	16.19	1661600
1998-06-09	16.38	16.52	16.22	16.25	1497600
1998-06-10	16.19	16.20	15.98	16.08	651200
1998-06-11	16.16	16.22	15.86	15.91	766400
1998-06-12	15.94	16.31	15.92	16.30	1137200
1998-06-15	16.13	16.28	15.98	16.27	834000
1998-06-16	16.25	16.27	16.05	16.19	1070800
1998-06-17	16.25	16.34	15.91	15.98	637600
1998-06-18	16.00	16.03	15.83	15.91	217600
1998-06-19	15.83	15.88	15.69	15.69	355200
1998-06-22	15.75	15.92	15.75	15.86	279200
1998-06-23	15.88	16.47	15.88	16.39	863600
1998-06-24	16.41	17.19	16.41	17.03	1601200
1998-06-25	17.09	17.14	16.91	16.95	571600
1998-06-26	16.91	16.92	16.69	16.89	358400
1998-06-29	17.00	17.16	16.94	17.09	544800
1998-06-30	17.13	17.50	17.11	17.42	852400
1998-07-01	17.42	17.47	17.27	17.42	399200
1998-07-02	17.44	17.56	17.41	17.50	270800
1998-07-06	17.50	17.50	17.30	17.34	828400
1998-07-07	17.34	17.34	17.27	17.30	411600
1998-07-08	17.23	17.23	16.83	16.91	611600
1998-07-09	16.88	16.91	16.75	16.75	753600
1998-07-10	16.77	16.77	16.41	16.66	849200
1998-07-13	16.69	16.81	16.67	16.67	598000
1998-07-14	16.69	17.00	16.69	17.00	937200
1998-07-15	17.06	17.11	16.81	16.84	431600
1998-07-16	16.91	16.91	16.70	16.86	350400
1998-07-17	16.91	17.25	16.84	17.06	414000
1998-07-20	17.11	17.17	16.94	16.95	299600
1998-07-21	16.97	16.97	16.83	16.89	273600
1998-07-22	16.86	16.89	16.52	16.53	342000
1998-07-23	16.56	16.56	16.27	16.33	461200
1998-07-24	16.34	16.55	16.09	16.20	568800
1998-07-27	16.14	16.14	15.91	15.97	508800
1998-07-28	15.94	16.08	15.72	16.03	1655200
1998-07-29	16.09	16.34	16.09	16.34	794800
1998-07-30	16.50	16.50	16.31	16.33	525600
1998-07-31	16.30	16.33	16.06	16.06	298400
1998-08-03	15.94	15.95	15.59	15.88	339600
1998-08-04	16.16	16.38	16.08	16.31	1036400
1998-08-05	16.38	16.38	15.47	15.75	745600
1998-08-06	15.75	15.92	15.34	15.41	663600
1998-08-07	15.38	15.38	15.19	15.20	1549200
1998-08-10	15.13	15.14	14.97	15.09	740400
1998-08-11	15.05	15.05	14.25	14.83	1254000
1998-08-12	14.92	15.48	14.89	15.38	886800
1998-08-13	15.33	15.55	15.30	15.33	642800
1998-08-14	15.33	15.39	14.88	15.05	913600
1998-08-17	15.05	15.33	15.00	15.27	329200
1998-08-18	15.63	16.45	15.63	16.13	1592000
1998-08-19	16.11	16.13	15.84	15.94	1455600
1998-08-20	15.94	15.95	15.13	15.88	2290000
1998-08-21	15.88	15.88	15.50	15.70	802800
1998-08-24	15.70	15.80	15.50	15.56	509600
1998-08-25	15.63	15.80	15.58	15.63	598800
1998-08-26	15.59	15.63	15.38	15.50	827200
1998-08-27	15.31	15.31	15.00	15.25	920400
1998-08-28	15.25	15.44	14.95	14.97	1039600
1998-08-31	14.97	15.03	14.58	14.72	1778800
1998-09-01	14.72	15.41	14.64	15.36	973600
1998-09-02	15.36	15.36	14.38	14.81	4297200
1998-09-03	14.50	14.52	13.94	14.27	2203600
1998-09-04	14.31	14.31	13.77	13.80	1032800
1998-09-08	14.06	14.33	14.06	14.27	1236800
1998-09-09	14.00	14.03	13.53	13.58	1066000
1998-09-10	13.44	13.44	12.83	13.17	1342000
1998-09-11	13.15	13.38	13.03	13.22	580000
1998-09-14	13.63	14.11	13.56	13.83	854800
1998-09-15	13.81	13.81	13.44	13.44	454000
1998-09-16	13.34	13.50	13.00	13.30	1411600
1998-09-17	12.94	13.05	12.38	12.70	1156800
1998-09-18	12.55	13.69	12.55	13.69	2264400
1998-09-21	13.19	13.38	12.63	13.25	1599200
1998-09-22	13.50	13.50	13.17	13.17	651600
1998-09-23	13.11	13.88	13.00	13.75	1771200
1998-09-24	13.75	14.50	13.75	13.95	1300800
1998-09-25	13.91	14.19	13.84	13.98	679200
1998-09-28	13.94	14.00	13.91	13.97	658800
1998-09-29	13.69	13.78	13.63	13.69	353200
1998-09-30	13.70	13.70	12.81	12.81	839200
1998-10-01	12.75	13.17	12.75	13.02	742800
1998-10-02	12.75	12.81	12.38	12.81	3650800
1998-10-05	12.78	12.88	12.47	12.55	1724800
1998-10-06	12.75	12.81	12.55	12.55	1211200
1998-10-07	12.58	12.58	12.25	12.27	1847600
1998-10-08	12.20	12.30	11.67	12.30	2455600
1998-10-09	12.30	12.66	12.30	12.59	1458000
1998-10-12	12.75	13.34	12.50	13.28	961600
1998-10-13	13.28	13.50	13.28	13.36	694400
1998-10-14	13.36	13.73	13.33	13.72	1259200
1998-10-15	13.75	15.00	13.75	14.83	1837200
1998-10-16	14.84	15.17	14.84	15.09	1012000
1998-10-19	15.03	15.22	14.95	15.13	742400
1998-10-20	15.25	15.66	15.25	15.48	849600
1998-10-21	15.42	15.42	15.19	15.38	773200
1998-10-22	15.31	15.31	15.09	15.17	800400
1998-10-23	15.22	15.31	15.06	15.14	749600
1998-10-26	15.25	15.75	15.23	15.75	986400
1998-10-27	15.94	16.42	15.91	16.25	1720400
1998-10-28	16.27	16.27	15.94	16.05	1442400
1998-10-29	16.05	16.16	15.83	16.14	500800
1998-10-30	16.14	16.63	16.14	16.39	1319600
1998-11-02	16.39	16.48	16.19	16.42	1086000
1998-11-03	16.44	16.73	16.39	16.61	694800
1998-11-04	16.67	17.09	16.63	16.70	747200
1998-11-05	16.64	17.31	16.64	17.28	978400
1998-11-06	17.22	17.25	16.88	16.94	892800
1998-11-09	16.92	16.94	16.67	16.84	577200
1998-11-10	16.83	17.88	16.81	17.75	2517200
1998-11-11	17.72	17.78	17.53	17.75	794000
1998-11-12	17.81	19.00	17.81	18.42	3468400
1998-11-13	18.42	18.84	18.34	18.64	1051600
1998-11-16	18.88	18.88	18.16	18.47	2260000
1998-11-17	18.41	18.86	18.33	18.58	1398400
1998-11-18	18.81	19.00	18.75	18.94	1275200
1998-11-19	19.06	19.42	19.06	19.34	1241600
1998-11-20	19.38	19.66	19.16	19.20	1324000
1998-11-23	19.20	19.25	18.75	19.14	828400
1998-11-24	19.16	19.44	19.00	19.05	697200
1998-11-25	19.11	19.11	18.64	18.94	784000
1998-11-27	18.81	18.88	18.81	18.81	182800
1998-11-30	18.83	19.06	18.69	18.80	993200
1998-12-01	18.78	18.78	18.33	18.61	1176800
1998-12-02	18.44	18.44	18.08	18.31	1430800
1998-12-03	18.30	18.30	17.94	18.09	496000
1998-12-04	18.08	18.27	17.95	18.03	548800
1998-12-07	18.06	18.56	18.03	18.56	508800
1998-12-08	18.52	18.56	18.17	18.23	340400
1998-12-09	18.19	18.44	18.16	18.39	265600
1998-12-10	18.41	18.61	18.38	18.56	378000
1998-12-11	18.38	18.38	18.08	18.08	978000
1998-12-14	18.00	18.33	18.00	18.06	550400
1998-12-15	18.00	18.39	17.97	18.30	451200
1998-12-16	18.36	18.58	17.75	17.91	624400
1998-12-17	17.91	18.22	17.81	18.22	1000000
1998-12-18	18.34	18.94	18.25	18.80	954400
1998-12-21	19.05	19.36	19.05	19.13	927200
1998-12-22	19.13	19.48	19.00	19.38	546000
1998-12-23	19.39	19.88	19.38	19.88	938800
1998-12-24	19.89	20.25	19.78	20.16	508000
1998-12-28	20.17	20.59	20.06	20.44	580800
1998-12-29	20.44	21.63	20.44	21.25	1266800
1998-12-30	21.25	21.25	20.78	21.06	403200
1998-12-31	21.06	21.41	20.98	21.38	331200
1999-01-04	21.13	21.44	20.88	20.88	535600
1999-01-05	20.81	21.13	20.39	21.13	872800
1999-01-06	21.38	21.44	20.75	20.78	742800
1999-01-07	20.84	20.97	20.41	20.52	887200
1999-01-08	20.55	20.80	20.38	20.55	646000
1999-01-11	20.55	20.55	20.09	20.09	655200
1999-01-12	20.13	20.38	20.00	20.38	813200
1999-01-13	19.88	19.88	19.19	19.25	1177200
1999-01-14	19.45	20.05	19.39	19.64	1550800
1999-01-15	19.64	20.50	19.64	20.16	1355200
1999-01-19	20.16	20.50	20.09	20.36	1073600
1999-01-20	20.31	20.78	20.28	20.31	983200
1999-01-21	20.31	20.58	20.08	20.09	400000
1999-01-22	20.06	20.11	19.91	20.05	345600
1999-01-25	20.03	20.03	19.63	19.89	563600
1999-01-26	19.92	20.11	19.64	19.64	597600
1999-01-27	19.64	20.47	19.64	20.09	1179600
1999-01-28	20.19	20.72	20.14	20.53	767200
1999-01-29	20.56	20.77	20.42	20.52	2115600
1999-02-01	20.56	21.23	20.44	20.95	576800
1999-02-02	20.86	21.16	20.86	21.08	1085600
1999-02-03	20.94	21.00	20.05	21.00	1629600
1999-02-04	21.00	21.00	20.63	20.77	1400400
1999-02-05	20.75	21.11	20.69	20.88	1240400
1999-02-08	20.92	20.92	20.61	20.81	348400
1999-02-09	20.81	20.91	20.66	20.69	402400
1999-02-10	20.63	20.77	20.50	20.77	398800
1999-02-11	20.80	21.14	20.80	21.14	1028400
1999-02-12	21.11	21.81	20.88	21.13	1308800
1999-02-16	21.14	21.61	21.05	21.61	1663600
1999-02-17	21.58	21.75	21.42	21.66	2363200
1999-02-18	21.64	22.44	21.64	21.98	1716000
1999-02-19	21.98	22.41	21.98	22.19	2327600
1999-02-22	22.19	22.38	22.16	22.30	1532000
1999-02-23	22.25	22.27	21.67	21.80	1315600
1999-02-24	21.84	22.16	21.73	21.75	1285200
1999-02-25	21.73	21.98	21.69	21.81	476800
1999-02-26	21.81	21.83	21.67	21.70	1286400
1999-03-01	21.77	22.28	21.44	22.17	1067600
1999-03-02	22.11	22.63	21.97	22.50	854800
1999-03-03	22.52	22.70	22.25	22.36	1092000
1999-03-04	22.36	22.58	22.33	22.50	353600
1999-03-05	22.73	23.19	22.73	22.98	1024000
1999-03-08	23.25	23.88	23.09	23.56	1278000
1999-03-09	23.63	23.84	23.22	23.30	1028000
1999-03-10	23.31	23.41	23.25	23.33	437200
1999-03-11	23.39	23.67	23.39	23.52	856400
1999-03-12	23.50	23.50	23.00	23.16	495200
1999-03-15	23.22	23.22	22.70	22.80	414000
1999-03-16	22.86	22.86	22.67	22.72	350000
1999-03-17	22.47	22.73	22.09	22.73	566000
1999-03-18	22.69	22.69	22.06	22.31	612000
1999-03-19	22.31	22.64	22.30	22.42	465200
1999-03-22	22.69	23.38	22.47	23.34	696000
1999-03-23	23.34	23.34	22.75	23.06	785200
1999-03-24	23.00	23.00	22.66	22.75	395600
1999-03-25	22.81	23.31	22.81	23.22	763200
1999-03-26	23.09	23.09	22.83	23.06	495200
1999-03-29	23.09	23.13	22.58	22.77	537600
1999-03-30	22.70	22.70	22.19	22.36	683200
1999-03-31	22.50	23.63	22.30	23.63	1442400
1999-04-01	23.75	23.84	23.41	23.56	513600
1999-04-05	23.63	23.63	23.25	23.44	385200
1999-04-06	23.42	23.42	23.05	23.22	676400
1999-04-07	23.19	23.72	23.16	23.69	613600
1999-04-08	23.66	24.30	23.38	23.69	700000
1999-04-09	23.67	23.72	23.41	23.47	671600
1999-04-12	23.41	23.63	23.38	23.50	698800
1999-04-13	23.63	23.69	23.45	23.53	670800
1999-04-14	23.59	23.80	23.58	23.73	883200
1999-04-15	23.67	23.70	22.91	22.97	748400
1999-04-16	23.00	23.00	21.95	22.58	1015600
1999-04-19	22.59	22.78	21.63	21.63	946400
1999-04-20	21.63	23.06	20.94	23.00	1645600
1999-04-21	22.81	23.63	22.81	23.52	765200
1999-04-22	23.55	23.55	23.16	23.41	1474400
1999-04-23	23.41	23.84	23.39	23.75	1032000
1999-04-26	23.69	23.95	23.63	23.81	954400
1999-04-27	24.50	24.91	24.33	24.52	1361200
1999-04-28	24.53	24.67	24.06	24.38	771600
1999-04-29	24.31	25.06	24.14	24.66	1118000
1999-04-30	24.78	25.75	24.69	25.03	1452400
1999-05-03	25.09	25.19	24.81	25.02	951600
1999-05-04	25.05	25.09	24.19	24.19	724400
1999-05-05	24.13	24.30	23.89	24.23	1115600
1999-05-06	24.23	24.88	24.00	24.88	1613600
1999-05-07	24.88	24.88	23.69	23.83	1354000
1999-05-10	23.63	23.63	22.94	23.17	1658800
1999-05-11	22.75	23.08	22.63	23.08	1462000
1999-05-12	23.13	23.34	22.83	23.17	610000
1999-05-13	23.23	24.09	23.23	24.02	720000
1999-05-14	23.89	23.91	23.52	23.81	610000
1999-05-17	23.38	23.44	22.91	23.22	635200
1999-05-18	23.19	23.47	23.09	23.25	395200
1999-05-19	23.06	23.31	22.97	23.19	868400
1999-05-20	23.31	23.56	23.25	23.31	9838000
1999-05-21	23.25	23.25	22.94	22.94	2496000
1999-05-24	22.95	23.13	22.75	23.02	1053600
1999-05-25	22.98	23.11	22.75	22.92	1047600
1999-05-26	22.98	23.22	22.63	23.11	932000
1999-05-27	22.88	22.97	22.77	22.91	488400
1999-05-28	22.91	22.98	22.77	22.81	672000
1999-06-01	22.81	22.88	22.59	22.88	609200
1999-06-02	23.06	23.06	22.50	22.97	724400
1999-06-03	22.91	23.13	22.78	23.09	1008800
1999-06-04	23.13	23.41	22.88	23.41	936800
1999-06-07	23.34	23.38	22.63	23.16	550800
1999-06-08	23.16	23.50	22.94	23.09	682200
1999-06-09	23.16	23.16	22.50	22.69	786000
1999-06-10	22.69	22.78	22.53	22.69	620200
1999-06-11	22.66	23.13	22.53	22.78	410200
1999-06-14	22.56	22.91	22.56	22.75	380800
1999-06-15	22.88	23.06	22.84	22.88	444600
1999-06-16	23.00	23.34	22.84	23.34	875000
1999-06-17	23.31	23.34	23.00	23.19	618000
1999-06-18	23.06	23.19	22.84	23.16	941000
1999-06-21	23.19	23.22	23.03	23.03	371000
1999-06-22	23.13	23.13	22.88	22.94	637000
1999-06-23	22.75	23.31	22.75	23.31	794800
1999-06-24	23.41	23.47	23.22	23.44	336800
1999-06-25	23.56	23.94	23.50	23.69	319200
1999-06-28	24.00	24.13	23.66	23.75	691000
1999-06-29	23.75	23.88	23.44	23.72	1244000
1999-06-30	23.72	25.06	23.63	25.06	1274200
1999-07-01	24.75	25.53	24.50	24.88	1093400
1999-07-02	25.00	25.31	24.56	25.00	1097200
1999-07-06	25.50	25.78	25.38	25.59	1632600
1999-07-07	25.63	26.41	25.06	26.28	1298800
1999-07-08	26.28	26.28	25.59	25.63	865000
1999-07-09	25.84	26.06	25.75	25.91	508400
1999-07-12	25.81	26.22	25.81	26.19	455600
1999-07-13	26.00	26.44	25.81	26.28	560800
1999-07-14	26.75	27.66	26.53	27.53	642200
1999-07-15	27.50	27.97	27.28	27.78	879000
1999-07-16	27.81	28.00	27.41	28.00	660000
1999-07-19	27.94	28.25	27.66	27.66	360000
1999-07-20	26.66	26.84	26.41	26.75	1244600
1999-07-21	26.97	26.97	25.72	26.13	896000
1999-07-22	26.13	26.13	25.13	25.72	814000
1999-07-23	25.38	25.84	25.28	25.47	569200
1999-07-26	25.47	25.47	24.81	25.06	810600
1999-07-27	24.94	25.06	24.41	24.50	935400
1999-07-28	24.44	24.44	24.06	24.16	1038000
1999-07-29	24.13	24.59	24.00	24.28	868200
1999-07-30	24.34	24.44	23.75	23.78	565000
1999-08-02	23.81	23.81	23.25	23.34	1069000
1999-08-03	23.44	23.94	23.38	23.72	648800
1999-08-04	23.81	23.84	22.88	23.22	1281000
1999-08-05	23.09	23.69	22.91	23.53	582800
1999-08-06	23.41	23.56	23.25	23.56	391200
1999-08-09	23.69	23.81	23.38	23.56	485600
1999-08-10	23.56	23.81	22.88	23.00	787000
1999-08-11	23.34	23.38	22.88	23.31	553600
1999-08-12	23.38	23.59	23.06	23.06	681600
1999-08-13	23.06	24.50	23.06	24.03	627200
1999-08-16	23.75	25.00	23.75	24.66	686200
1999-08-17	24.56	25.66	24.56	25.53	838800
1999-08-18	25.19	25.19	23.91	24.28	1657200
1999-08-19	24.28	24.28	23.38	23.53	655800
1999-08-20	23.50	23.97	23.16	23.84	931600
1999-08-23	23.75	23.84	23.53	23.56	1175200
1999-08-24	23.72	24.25	23.44	24.03	1836800
1999-08-25	23.69	24.44	23.44	23.94	1314000
1999-08-26	23.81	23.91	23.28	23.78	660400
1999-08-27	23.84	23.84	23.25	23.56	316400
1999-08-30	22.56	23.25	22.25	22.91	1065600
1999-08-31	22.81	23.34	22.78	22.97	555800
1999-09-01	22.97	23.31	22.94	22.94	301800
1999-09-02	23.03	23.03	22.09	22.38	784200
1999-09-03	22.63	23.00	22.50	22.63	1505600
1999-09-07	22.63	22.72	22.38	22.66	805000
1999-09-08	22.59	22.66	22.16	22.31	609600
1999-09-09	22.44	22.44	21.78	22.00	1907200
1999-09-10	22.00	22.00	20.50	20.56	1797800
1999-09-13	20.44	20.56	19.88	20.31	1853200
1999-09-14	21.28	22.13	21.13	21.75	2194000
1999-09-15	22.09	22.28	21.75	21.78	1199600
1999-09-16	22.13	22.13	21.25	21.59	644400
1999-09-17	21.50	22.13	21.50	21.84	386000
1999-09-20	21.84	22.63	21.84	22.38	768000
1999-09-21	22.41	22.50	21.91	22.38	964200
1999-09-22	22.38	22.38	21.28	21.81	730400
1999-09-23	21.84	21.84	20.72	20.75	995600
1999-09-24	20.44	21.25	20.28	20.81	465000
1999-09-27	20.94	21.53	20.94	21.25	472200
1999-09-28	21.34	21.50	20.88	21.00	736000
1999-09-29	20.81	20.91	19.44	20.22	2231400
1999-09-30	20.09	20.16	19.13	19.53	1242800
1999-10-01	19.22	20.88	18.63	20.81	2297200
1999-10-04	21.13	22.31	21.03	21.75	3031400
1999-10-05	21.69	22.44	21.16	21.31	1554200
1999-10-06	21.38	21.59	21.16	21.44	1023400
1999-10-07	21.56	22.47	21.34	22.38	881800
1999-10-08	22.41	22.84	22.13	22.47	754600
1999-10-11	22.38	22.47	21.88	22.00	556800
1999-10-12	22.03	22.09	21.59	22.06	437800
1999-10-13	22.19	22.19	21.72	21.84	409600
1999-10-14	21.88	21.88	21.38	21.72	501000
1999-10-15	21.34	21.34	20.94	21.09	395600
1999-10-18	21.22	21.50	20.94	21.50	1099000
1999-10-19	21.44	21.88	21.16	21.66	922000
1999-10-20	21.78	22.25	21.13	22.00	1520000
1999-10-21	21.91	22.13	21.75	22.06	341400
1999-10-22	22.13	22.72	22.13	22.50	776000
1999-10-25	22.75	23.13	22.53	23.03	885800
1999-10-26	23.38	25.00	23.25	24.56	1888200
1999-10-27	24.00	24.16	23.25	23.41	1333600
1999-10-28	23.81	23.97	23.41	23.81	767800
1999-10-29	23.72	23.78	23.25	23.31	1430600
1999-11-01	23.34	23.44	22.81	22.94	916800
1999-11-02	23.31	23.31	22.84	23.00	947000
1999-11-03	22.88	22.94	22.72	22.81	358600
1999-11-04	22.75	22.94	22.38	22.59	636600
1999-11-05	22.81	23.00	22.47	22.63	497600
1999-11-08	22.69	22.69	22.00	22.22	690000
1999-11-09	22.22	22.34	21.75	21.88	1398400
1999-11-10	22.00	22.00	21.41	21.47	1626200
1999-11-11	21.50	22.25	21.38	22.22	932200
1999-11-12	22.25	22.53	21.69	21.69	731400
1999-11-15	21.81	21.97	21.22	21.31	1972000
1999-11-16	21.31	21.38	20.63	20.91	1632000
1999-11-17	20.97	21.00	20.53	20.78	1023800
1999-11-18	20.78	21.13	20.75	21.03	1848000
1999-11-19	21.44	21.56	20.75	21.56	1927200
1999-11-22	21.50	21.75	21.38	21.72	1147000
1999-11-23	21.78	22.16	21.53	22.00	799400
1999-11-24	22.09	22.69	22.06	22.13	990800
1999-11-26	22.28	22.34	21.88	22.03	225400
1999-11-29	22.34	22.56	21.88	22.00	912800
1999-11-30	22.09	22.16	21.09	21.09	1032200
1999-12-01	21.31	21.56	20.91	21.06	946600
1999-12-02	21.03	21.38	20.81	21.28	1316000
1999-12-03	21.47	21.47	21.13	21.16	701800
1999-12-06	21.03	21.38	20.13	20.63	1068000
1999-12-07	20.69	20.72	20.31	20.47	1112800
1999-12-08	20.50	20.81	20.38	20.50	893000
1999-12-09	20.50	20.94	20.38	20.59	536600
1999-12-10	20.50	21.22	20.44	20.50	659800
1999-12-13	20.59	20.91	20.38	20.44	606200
1999-12-14	20.81	21.38	20.78	21.13	1169400
1999-12-15	21.25	22.22	21.25	21.78	1276200
1999-12-16	22.25	22.34	22.00	22.31	960400
1999-12-17	22.44	22.88	22.31	22.66	764600
1999-12-20	22.66	22.66	21.59	22.47	650600
1999-12-21	22.50	23.06	22.28	23.00	839800
1999-12-22	22.94	23.75	22.44	23.66	1010200
1999-12-23	23.81	24.59	23.56	24.50	1223200
1999-12-27	24.63	24.66	23.91	24.25	644200
1999-12-28	24.50	25.16	24.34	25.03	650000
1999-12-29	25.00	25.13	24.41	24.56	501600
1999-12-30	24.63	25.72	24.63	25.56	566600
1999-12-31	25.53	25.53	25.13	25.22	374800
2000-01-03	25.22	25.63	24.28	24.78	1619000
2000-01-04	24.63	24.63	24.25	24.34	966000
2000-01-05	24.06	24.31	23.25	23.52	952200
2000-01-06	23.50	24.28	23.47	24.22	925400
2000-01-07	24.34	25.09	24.25	25.06	763800
2000-01-10	25.63	25.94	25.31	25.88	757200
2000-01-11	25.50	25.59	24.56	25.22	1092200
2000-01-12	25.22	25.56	24.69	25.09	1190400
2000-01-13	25.09	25.47	24.88	25.19	866800
2000-01-14	25.19	26.34	25.19	26.34	1422600
2000-01-18	26.00	27.00	25.81	26.59	1564400
2000-01-19	26.59	27.00	26.06	26.84	893000
2000-01-20	26.88	27.06	26.53	26.84	1044200
2000-01-21	26.72	27.75	26.44	26.75	1159600
2000-01-24	27.06	27.94	26.78	27.00	1682600
2000-01-25	27.13	27.69	26.59	27.06	796400
2000-01-26	27.00	27.81	26.75	27.63	953600
2000-01-27	27.50	27.59	25.81	26.59	1138200
2000-01-28	26.53	26.56	25.72	25.97	1344200
2000-01-31	25.50	25.97	24.75	25.56	2393400
2000-02-01	25.88	25.97	25.38	25.88	1458800
2000-02-02	25.88	26.97	25.34	25.72	1098200
2000-02-03	25.75	26.56	25.72	25.91	669600
2000-02-04	25.94	26.09	25.38	25.41	261200
2000-02-07	25.44	25.44	24.59	25.19	815400
2000-02-08	25.00	25.03	24.50	25.00	1382000
2000-02-09	25.50	25.50	24.13	25.22	913400
2000-02-10	25.00	25.16	24.50	24.94	1710600
2000-02-11	25.00	25.06	24.53	24.88	1317600
2000-02-14	24.94	24.94	24.34	24.69	468200
2000-02-15	24.56	25.16	24.38	24.97	614800
2000-02-16	25.25	25.69	24.72	24.97	401800
2000-02-17	25.06	25.72	24.94	25.50	704800
2000-02-18	25.53	25.69	25.44	25.56	718200
2000-02-22	25.44	25.81	24.94	25.81	541000
2000-02-23	25.81	25.81	25.31	25.50	506600
2000-02-24	25.69	25.69	23.41	24.19	930800
2000-02-25	23.94	23.94	23.03	23.22	588800
2000-02-28	23.09	23.50	20.75	22.97	2444200
2000-02-29	23.13	23.28	21.28	21.69	1811000
2000-03-01	22.50	22.75	22.13	22.50	2103400
2000-03-02	22.38	23.00	22.16	22.28	1237800
2000-03-03	22.56	23.03	22.47	22.88	783000
2000-03-06	23.00	23.19	22.38	22.53	991000
2000-03-07	21.31	21.31	19.06	20.63	3292000
2000-03-08	20.88	21.13	20.00	21.06	2600600
2000-03-09	21.16	21.56	20.63	21.50	704600
2000-03-10	22.13	22.13	19.88	20.00	2179600
2000-03-13	19.75	20.50	19.56	20.13	1294800
2000-03-14	20.34	20.81	20.03	20.28	1317600
2000-03-15	20.31	22.53	20.03	22.50	1352000
2000-03-16	22.50	23.97	21.44	23.59	1331000
2000-03-17	23.59	23.59	22.00	22.47	878600
2000-03-20	22.13	22.81	21.53	22.31	1322400
2000-03-21	23.19	23.31	22.81	23.25	1133400
2000-03-22	23.44	24.44	23.28	24.25	2251200
2000-03-23	24.25	25.31	23.94	25.19	1509000
2000-03-24	25.22	25.38	23.44	24.25	961800
2000-03-27	24.25	24.25	22.28	22.88	1468800
2000-03-28	22.88	24.34	21.78	24.25	2732000
2000-03-29	24.25	24.56	23.97	24.50	2154400
2000-03-30	24.50	25.53	24.50	25.25	1788400
2000-03-31	26.19	26.63	25.00	25.03	2445600
2000-04-03	25.03	26.19	25.03	25.34	991800
2000-04-04	25.25	26.16	24.59	25.34	1592600
2000-04-05	25.41	26.91	25.41	26.38	2084000
2000-04-06	26.28	26.41	25.50	26.31	1964600
2000-04-07	26.50	26.75	26.16	26.66	963400
2000-04-10	26.75	27.16	26.50	26.84	905600
2000-04-11	26.84	26.84	25.50	25.69	2417000
2000-04-12	25.81	26.19	24.41	25.66	2470600
2000-04-13	25.28	26.53	25.13	25.97	1335800
2000-04-14	25.00	25.00	23.50	23.50	1813800
2000-04-17	23.31	24.19	22.97	24.19	3380600
2000-04-18	24.16	24.19	23.13	23.50	1437200
2000-04-19	23.25	23.38	23.00	23.19	1300800
2000-04-20	23.25	23.53	23.19	23.31	388800
2000-04-24	23.00	23.13	22.53	22.81	932600
2000-04-25	22.78	22.78	21.63	21.84	2304000
2000-04-26	21.94	21.94	21.09	21.09	2658000
2000-04-27	21.09	21.63	20.66	21.22	2169000
2000-04-28	21.28	22.13	20.91	22.09	1394600
2000-05-01	22.00	22.38	21.59	21.75	829800
2000-05-02	21.78	22.69	21.69	22.19	1383600
2000-05-03	22.38	22.72	21.66	21.69	1357800
2000-05-04	21.75	21.78	21.28	21.53	1121800
2000-05-05	21.44	21.69	20.56	21.53	1449200
2000-05-08	21.25	21.56	21.25	21.41	555200
2000-05-09	21.38	21.78	21.09	21.53	1677200
2000-05-10	21.63	22.84	21.59	22.25	1331800
2000-05-11	22.25	23.31	22.25	23.00	1178400
2000-05-12	22.94	23.06	22.47	22.97	838200
2000-05-15	22.94	23.09	22.56	23.00	960200
2000-05-16	23.09	23.88	22.78	23.78	784800
2000-05-17	23.88	24.22	23.47	24.13	1065200
2000-05-18	24.31	24.94	24.31	24.78	1198800
2000-05-19	24.00	24.00	22.53	22.84	1912600
2000-05-22	22.91	23.09	22.25	22.56	1204800
2000-05-23	22.44	22.44	21.28	21.31	1679800
2000-05-24	21.31	21.59	21.22	21.28	1484800
2000-05-25	22.19	22.72	21.34	21.88	2699800
2000-05-26	21.50	22.28	21.50	22.13	9714400
2000-05-30	22.00	22.59	21.53	22.53	2273000
2000-05-31	22.66	22.66	22.19	22.41	2689200
2000-06-01	22.34	23.00	22.34	22.84	1344200
2000-06-02	23.56	23.88	23.03	23.66	2436600
2000-06-05	23.63	23.66	23.25	23.41	2335600
2000-06-06	23.41	23.41	22.94	23.13	2191400
2000-06-07	23.13	23.16	22.63	22.72	1266200
2000-06-08	22.72	22.88	22.28	22.88	1021800
2000-06-09	22.78	23.38	22.78	23.28	973800
2000-06-12	23.53	23.91	23.50	23.66	2099400
2000-06-13	23.66	23.69	23.34	23.44	777000
2000-06-14	23.47	23.66	23.38	23.50	1056200
2000-06-15	23.88	23.88	23.16	23.47	1269000
2000-06-16	23.41	23.53	23.31	23.44	598200
2000-06-19	23.41	23.41	22.63	22.88	740600
2000-06-20	22.63	22.66	22.00	22.47	652200
2000-06-21	22.41	22.88	22.41	22.59	793000
2000-06-22	22.69	22.75	22.25	22.25	729400
2000-06-23	22.31	23.41	22.23	22.94	844800
2000-06-26	22.91	22.91	22.38	22.69	744200
2000-06-27	22.66	24.13	22.56	23.91	1722000
2000-06-28	23.94	24.09	23.50	24.06	741800
2000-06-29	24.00	24.50	23.72	24.19	623200
2000-06-30	24.31	24.88	24.25	24.71	1840600
2000-07-03	24.66	24.66	24.28	24.63	507600
2000-07-05	24.88	24.88	24.16	24.50	1134200
2000-07-06	24.50	24.50	23.75	23.94	681000
2000-07-07	23.75	24.03	23.72	24.03	642600
2000-07-10	23.88	23.88	23.19	23.72	693200
2000-07-11	23.63	23.63	23.16	23.38	1731600
2000-07-12	23.38	23.38	22.31	22.53	1686000
2000-07-13	22.53	22.53	21.50	22.09	2902200
2000-07-14	22.22	22.72	22.22	22.44	1873800
2000-07-17	22.41	22.69	21.63	21.97	1564600
2000-07-18	21.97	22.56	21.94	22.38	953400
2000-07-19	22.25	22.38	22.06	22.31	702600
2000-07-20	22.28	22.47	21.50	22.22	997400
2000-07-21	22.19	22.75	22.19	22.44	1067800
2000-07-24	22.31	22.44	22.16	22.44	336800
2000-07-25	22.53	23.00	22.53	22.84	808800
2000-07-26	22.91	22.97	22.66	22.94	548200
2000-07-27	22.91	22.94	22.31	22.47	322400
2000-07-28	22.50	22.63	22.09	22.31	413000
2000-07-31	22.31	22.31	21.53	22.00	865600
2000-08-01	22.00	22.38	21.88	22.38	1020000
2000-08-02	22.63	22.97	22.56	22.75	798200
2000-08-03	22.78	22.78	22.31	22.66	782400
2000-08-04	22.69	22.69	22.34	22.50	656800
2000-08-07	22.53	22.53	21.88	21.88	481400
2000-08-08	21.88	22.13	21.69	21.94	903400
2000-08-09	22.06	22.97	22.06	22.28	1876200
2000-08-10	22.44	22.88	22.38	22.47	1753000
2000-08-11	22.72	22.72	22.38	22.56	1017600
2000-08-14	22.81	23.19	22.81	23.00	824400
2000-08-15	23.09	23.47	22.41	22.53	821400
2000-08-16	22.53	22.56	20.91	21.84	4300400
2000-08-17	21.81	21.84	21.28	21.47	2578400
2000-08-18	21.47	21.63	21.06	21.50	1301400
2000-08-21	21.50	21.53	20.78	21.13	1405800
2000-08-22	21.19	21.41	21.13	21.19	964600
2000-08-23	21.25	21.38	20.88	21.13	1579600
2000-08-24	21.19	21.25	20.75	21.00	1241400
2000-08-25	21.00	21.09	20.56	21.06	1206000
2000-08-28	21.09	21.28	20.75	20.97	1199000
2000-08-29	20.94	21.03	20.66	20.91	1496200
2000-08-30	20.88	21.00	20.59	20.78	972000
2000-08-31	20.84	20.94	20.41	20.47	646400
2000-09-01	20.47	21.00	20.25	20.91	847600
2000-09-05	21.00	21.09	20.88	21.06	719800
2000-09-06	21.03	21.25	20.66	20.75	1058200
2000-09-07	20.88	21.06	20.63	21.03	573000
2000-09-08	21.03	21.03	20.69	20.72	510400
2000-09-11	20.63	21.31	20.53	21.28	678600
2000-09-12	21.22	21.41	21.13	21.25	740200
2000-09-13	21.25	21.44	20.88	21.19	1240200
2000-09-14	21.22	21.25	19.38	20.56	4590800
2000-09-15	20.56	20.75	19.88	20.19	3784000
2000-09-18	20.09	20.19	19.56	19.69	1808400
2000-09-19	19.69	19.69	18.78	19.06	3929400
2000-09-20	17.81	18.00	17.44	17.91	7910800
2000-09-21	17.88	18.06	17.28	17.56	4117000
2000-09-22	17.13	18.75	17.13	18.66	6374600
2000-09-25	18.56	18.88	18.06	18.66	2980800
2000-09-26	18.53	18.56	17.97	18.06	2189600
2000-09-27	18.06	18.25	17.94	18.00	3189600
2000-09-28	18.03	18.81	18.00	18.72	3320800
2000-09-29	18.25	18.47	18.13	18.31	1617600
2000-10-02	18.25	18.44	18.06	18.31	2259000
2000-10-03	18.28	18.47	17.81	18.13	2042400
2000-10-04	18.06	18.72	17.97	18.41	1191800
2000-10-05	18.63	19.25	18.63	19.06	4201600
2000-10-06	19.00	19.06	18.59	18.72	1704400
2000-10-09	18.78	18.88	18.50	18.69	1577000
2000-10-10	18.75	18.75	18.47	18.69	2104000
2000-10-11	18.66	18.66	17.91	18.25	5107200
2000-10-12	18.25	18.28	17.38	17.69	4318400
2000-10-13	17.69	18.16	17.28	17.56	2809800
2000-10-16	17.63	18.56	17.63	18.09	3187200
2000-10-17	18.09	18.22	17.56	17.69	1581400
2000-10-18	17.25	18.38	16.88	17.56	4098400
2000-10-19	17.50	18.38	17.25	18.34	8254400
2000-10-20	18.63	18.94	18.50	18.84	2208200
2000-10-23	18.69	18.69	18.28	18.66	1526800
2000-10-24	19.38	20.63	19.31	20.41	3040800
2000-10-25	20.75	22.03	20.72	21.59	2819600
2000-10-26	21.50	21.88	21.34	21.44	1280400
2000-10-27	21.41	22.06	21.09	22.03	1124600
2000-10-30	22.25	22.50	22.13	22.50	1238600
2000-10-31	22.50	23.22	22.06	23.22	2343000
2000-11-01	23.34	23.63	22.88	23.00	2815600
2000-11-02	22.69	22.91	22.25	22.69	1029800
2000-11-03	22.00	22.88	21.75	22.59	1076600
2000-11-06	22.59	22.81	22.25	22.47	712800
2000-11-07	22.44	23.19	21.75	21.75	1797800
2000-11-08	21.94	23.13	21.94	22.88	798600
2000-11-09	22.63	22.75	22.31	22.41	1865600
2000-11-10	22.06	22.25	21.84	21.94	1620600
2000-11-13	21.91	22.22	21.75	22.00	1533200
2000-11-14	22.03	22.03	21.75	21.88	1676400
2000-11-15	21.88	22.47	21.81	22.28	1328600
2000-11-16	22.13	22.34	22.00	22.03	950800
2000-11-17	22.03	22.25	22.03	22.13	1270800
2000-11-20	22.09	22.25	21.50	21.63	925200
2000-11-21	21.50	21.59	21.16	21.44	1566600
2000-11-22	21.44	21.44	21.16	21.38	1353800
2000-11-24	21.41	21.41	21.03	21.28	384000
2000-11-27	21.34	21.41	21.00	21.22	1483200
2000-11-28	21.28	21.31	20.97	21.06	1000800
2000-11-29	21.25	21.28	20.72	21.25	1497400
2000-11-30	21.38	21.78	21.38	21.66	1184200
2000-12-01	21.75	22.31	21.72	22.22	1337800
2000-12-04	22.25	22.50	22.25	22.41	1109200
2000-12-05	22.53	22.66	21.66	21.88	1167200
2000-12-06	21.91	22.28	21.50	21.84	765800
2000-12-07	21.63	22.34	21.53	22.09	1093600
2000-12-08	22.09	22.38	21.72	22.25	660600
2000-12-11	22.22	22.22	21.69	21.81	1096600
2000-12-12	21.75	22.00	21.66	21.91	1764800
2000-12-13	21.97	22.13	21.69	22.03	1128600
2000-12-14	21.75	21.81	21.19	21.44	1567000
2000-12-15	21.44	21.69	20.69	21.19	1641200
2000-12-18	21.22	21.81	21.19	21.81	1284800
2000-12-19	21.81	22.13	21.81	21.91	1058000
2000-12-20	21.91	22.16	21.63	22.03	2792000
2000-12-21	20.94	20.97	19.75	20.06	7127200
2000-12-22	20.06	20.13	19.41	20.06	2823400
2000-12-26	20.03	20.63	19.97	20.44	1088600
2000-12-27	20.63	21.25	20.44	21.22	820400
2000-12-28	21.19	21.88	20.84	21.72	939400
2000-12-29	21.84	22.16	21.75	21.91	2191400
2001-01-02	21.88	21.91	21.28	21.34	1032200
2001-01-03	21.34	21.50	20.88	20.91	2763000
2001-01-04	20.91	20.91	19.19	19.47	2210800
2001-01-05	19.44	20.22	19.06	20.22	2700000
2001-01-08	19.97	21.63	19.19	21.41	4158800
2001-01-09	21.44	22.00	21.19	21.88	2249800
2001-01-10	21.88	21.88	21.16	21.69	1522600
2001-01-11	21.69	21.84	21.25	21.47	1227200
2001-01-12	21.50	21.72	21.31	21.31	1037000
2001-01-16	21.31	21.31	20.69	20.94	1011000
2001-01-17	20.88	20.91	20.31	20.63	2770000
2001-01-18	20.88	21.31	20.72	21.03	2253600
2001-01-19	21.16	21.22	20.75	20.91	1620800
2001-01-22	20.66	20.69	20.06	20.09	2917400
2001-01-23	20.09	20.63	20.09	20.56	2978000
2001-01-24	20.56	20.84	20.19	20.75	2087600
2001-01-25	20.88	20.94	20.25	20.63	2180000
2001-01-26	20.63	20.72	20.47	20.63	1427400
2001-01-29	20.95	20.95	19.99	20.23	1527000
2001-01-30	18.88	19.48	18.88	19.45	5945400
2001-01-31	19.13	19.18	18.60	19.05	4471800
2001-02-01	19.29	19.75	19.29	19.63	2957200
2001-02-02	19.98	19.99	19.30	19.45	1844600
2001-02-05	19.46	19.55	19.11	19.38	1598400
2001-02-06	19.50	20.13	19.25	19.63	2231800
2001-02-07	19.63	19.71	19.06	19.19	2667400
2001-02-08	19.19	20.25	19.03	20.11	2632600
2001-02-09	20.08	20.30	19.43	19.67	1203200
2001-02-12	19.69	19.75	19.48	19.70	754000
2001-02-13	19.73	19.88	19.15	19.37	838200
2001-02-14	19.37	19.48	19.00	19.16	2642600
2001-02-15	19.13	19.83	19.07	19.56	1228600
2001-02-16	19.45	19.88	19.37	19.55	900800
2001-02-20	19.88	19.95	19.40	19.92	1029600
2001-02-21	19.79	19.95	19.50	19.76	835600
2001-02-22	19.73	19.90	19.38	19.50	1232600
2001-02-23	19.50	19.50	19.00	19.20	1941000
2001-02-26	19.20	19.74	19.18	19.64	1237400
2001-02-27	19.51	19.54	18.94	19.13	685200
2001-02-28	19.08	19.53	19.00	19.32	605400
2001-03-01	19.13	19.57	19.01	19.31	915600
2001-03-02	19.56	19.94	19.48	19.84	952800
2001-03-05	19.84	19.98	19.55	19.87	587000
2001-03-06	20.03	20.37	20.00	20.25	1824000
2001-03-07	20.23	20.71	20.10	20.25	1255600
2001-03-08	20.28	20.80	20.03	20.73	1100000
2001-03-09	20.28	20.35	19.90	20.28	1229800
2001-03-12	20.28	20.28	19.79	20.00	740400
2001-03-13	20.00	20.00	19.28	19.28	786200
2001-03-14	19.05	19.45	18.79	18.90	886800
2001-03-15	19.25	19.55	18.60	18.84	2324400
2001-03-16	18.84	18.84	18.38	18.38	1118400
2001-03-19	18.38	18.55	18.18	18.50	959800
2001-03-20	18.80	18.99	18.33	18.33	1018600
2001-03-21	17.63	17.90	17.00	17.56	3542400
2001-03-22	17.38	17.53	16.59	17.22	1716000
2001-03-23	17.22	17.40	16.98	17.15	1886000
2001-03-26	17.13	17.25	16.65	17.25	2250800
2001-03-27	17.28	17.68	17.21	17.52	3782400
2001-03-28	17.50	17.80	17.50	17.75	2780000
2001-03-29	17.76	17.91	17.55	17.90	1223400
2001-03-30	18.25	18.52	17.70	18.21	2183000
2001-04-02	18.18	18.43	18.00	18.16	1054600
2001-04-03	18.13	18.40	18.00	18.03	1445400
2001-04-04	18.00	18.38	17.93	18.25	1223800
2001-04-05	18.65	18.65	18.16	18.65	1021000
2001-04-06	18.65	18.66	18.05	18.38	749600
2001-04-09	18.55	18.58	18.22	18.48	422200
2001-04-10	18.53	18.73	18.38	18.38	1212600
2001-04-11	18.38	18.55	18.25	18.34	1162000
2001-04-12	18.53	18.60	18.42	18.48	929600
2001-04-16	18.50	18.75	18.39	18.61	513800
2001-04-17	18.53	18.70	18.13	18.70	1780400
2001-04-18	18.70	19.00	18.49	18.86	1581800
2001-04-19	19.00	19.03	18.45	18.90	2640000
2001-04-20	18.87	19.05	18.51	19.00	1057800
2001-04-23	18.99	19.00	18.56	18.70	1606200
2001-04-24	18.65	19.53	18.56	19.48	2474400
2001-04-25	19.23	19.69	19.03	19.68	1268800
2001-04-26	20.00	20.17	19.75	19.76	2352800
2001-04-27	20.00	20.03	19.78	20.00	805400
2001-04-30	20.25	20.40	19.88	19.88	1063200
2001-05-01	20.13	20.55	20.13	20.39	1294600
2001-05-02	20.60	20.62	20.30	20.52	1327200
2001-05-03	20.35	20.52	20.25	20.35	784400
2001-05-04	20.35	20.49	20.14	20.43	405800
2001-05-07	20.50	20.50	20.01	20.03	708200
2001-05-08	20.06	20.13	19.78	20.06	1485200
2001-05-09	19.95	20.16	19.95	19.98	601200
2001-05-10	19.98	20.09	19.80	20.09	1197800
2001-05-11	20.10	20.20	19.91	19.98	996200
2001-05-14	20.05	20.25	20.05	20.18	569400
2001-05-15	20.17	20.18	19.71	19.85	865200
2001-05-16	19.88	20.60	19.81	20.51	685400
2001-05-17	20.51	21.30	20.48	21.25	2023400
2001-05-18	21.13	21.13	20.53	20.66	1299200
2001-05-21	20.90	21.00	20.63	20.99	1373200
2001-05-22	21.11	21.13	20.62	20.96	1373600
2001-05-23	21.05	21.18	20.88	20.88	1274200
2001-05-24	20.88	21.05	20.20	21.01	1268200
2001-05-25	21.01	21.01	20.79	20.94	564000
2001-05-29	20.81	21.00	20.71	20.80	713000
2001-05-30	20.90	20.99	20.50	20.62	946600
2001-05-31	20.25	20.60	20.20	20.30	1538800
2001-06-01	20.55	20.87	20.41	20.85	1061200
2001-06-04	20.73	21.00	20.41	20.94	571200
2001-06-05	20.94	21.40	20.90	21.11	1010000
2001-06-06	21.24	21.30	20.85	21.02	624000
2001-06-07	21.10	21.50	20.65	21.40	1437400
2001-06-08	21.32	21.35	21.00	21.25	1336400
2001-06-11	21.25	21.36	21.00	21.12	781200
2001-06-12	21.24	21.38	21.13	21.18	819400
2001-06-13	21.03	21.23	20.90	21.00	690400
2001-06-14	21.00	21.03	20.55	20.60	1349400
2001-06-15	20.60	20.87	20.13	20.13	1051600
2001-06-18	20.38	21.10	20.38	20.98	1367000
2001-06-19	20.98	21.25	20.68	20.70	912400
2001-06-20	20.70	21.05	20.60	21.01	953000
2001-06-21	20.45	20.55	19.90	20.50	2786000
2001-06-22	20.58	20.58	20.30	20.30	1191600
2001-06-25	20.25	20.50	19.93	19.99	2722600
2001-06-26	19.99	20.63	19.85	20.41	1942600
2001-06-27	20.41	20.83	20.35	20.36	3132400
2001-06-28	21.75	22.18	20.93	21.73	6218200
2001-06-29	21.88	21.88	21.43	21.55	1941600
2001-07-02	21.55	21.74	21.55	21.55	623800
2001-07-03	21.57	21.74	21.53	21.73	320000
2001-07-05	21.50	21.60	20.94	21.11	1587600
2001-07-06	21.10	21.10	20.61	20.95	581800
2001-07-09	21.00	21.00	20.67	20.70	971000
2001-07-10	20.70	20.88	20.63	20.85	700600
2001-07-11	20.95	21.05	20.78	20.96	1709600
2001-07-12	20.96	21.05	20.61	20.76	695400
2001-07-13	20.64	21.78	20.32	20.73	1312200
2001-07-16	20.60	20.99	20.60	20.83	611600
2001-07-17	20.80	21.17	20.70	21.17	536200
2001-07-18	21.20	21.45	21.08	21.28	1534400
2001-07-19	21.28	21.43	21.25	21.29	444000
2001-07-20	21.25	21.43	21.25	21.40	843800
2001-07-23	21.40	21.40	21.13	21.15	647600
2001-07-24	21.13	21.13	20.68	20.70	881600
2001-07-25	20.50	20.70	20.35	20.65	1983800
2001-07-26	20.60	20.60	20.20	20.25	1332600
2001-07-27	20.25	20.25	19.47	19.63	1985200
2001-07-30	19.80	20.00	19.70	19.93	1214200
2001-07-31	19.90	19.99	19.72	19.78	1690000
2001-08-01	19.83	19.83	19.00	19.49	1461000
2001-08-02	19.65	19.81	19.23	19.80	765200
2001-08-03	19.75	19.80	19.34	19.35	805400
2001-08-06	19.35	19.80	19.25	19.68	661000
2001-08-07	19.73	19.73	19.15	19.30	918200
2001-08-08	19.26	19.48	19.20	19.21	449400
2001-08-09	18.98	19.00	18.43	18.70	1621800
2001-08-10	18.75	19.38	18.65	19.24	1719800
2001-08-13	19.70	19.82	19.54	19.64	1508600
2001-08-14	19.75	19.93	19.08	19.25	1159600
2001-08-15	19.35	19.53	19.27	19.38	882600
2001-08-16	19.63	20.25	19.63	19.93	3575400
2001-08-17	19.93	20.50	19.85	20.25	1317600
2001-08-20	20.25	20.25	19.33	19.65	1670400
2001-08-21	19.85	20.00	19.47	19.63	1306800
2001-08-22	19.63	20.13	18.95	20.12	2411800
2001-08-23	20.00	20.68	19.75	20.28	2171600
2001-08-24	20.25	20.35	19.73	20.12	1842600
2001-08-27	20.20	20.20	19.60	19.64	1243400
2001-08-28	20.00	20.20	19.50	19.63	1403800
2001-08-29	19.60	19.70	19.43	19.56	789400
2001-08-30	19.58	20.07	19.53	19.77	1787400
2001-08-31	19.78	19.84	19.10	19.43	1266600
2001-09-04	19.43	19.60	19.39	19.44	1002600
2001-09-05	19.40	19.47	19.29	19.38	1523000
2001-09-06	19.30	19.31	18.75	18.85	3595400
2001-09-07	18.85	18.99	18.73	18.96	1766400
2001-09-10	18.88	19.34	18.88	19.15	1634600
2001-09-17	18.00	18.12	17.50	17.63	2501000
2001-09-18	17.60	17.63	17.01	17.20	2697000
2001-09-19	17.20	17.25	15.15	16.49	7894400
2001-09-20	16.18	17.10	16.18	17.00	3436200
2001-09-21	17.00	17.04	16.10	16.63	5557800
2001-09-24	17.00	17.47	16.65	16.65	3086400
2001-09-25	16.65	16.98	16.16	16.38	3478800
2001-09-26	16.63	16.63	15.90	15.98	1874200
2001-09-27	16.00	16.10	15.74	15.99	2600800
2001-09-28	15.53	17.00	15.50	16.58	5303400
2001-10-01	16.58	16.81	16.22	16.55	2370400
2001-10-02	16.25	16.50	16.00	16.03	4477800
2001-10-03	16.05	16.53	16.00	16.48	3405200
2001-10-04	16.60	16.73	16.25	16.25	1580200
2001-10-05	16.25	16.65	16.25	16.65	2283200
2001-10-08	16.65	16.84	16.50	16.82	1897200
2001-10-09	16.93	16.97	16.51	16.53	1622800
2001-10-10	16.53	17.00	16.53	16.95	1477000
2001-10-11	17.25	17.45	16.85	16.95	1739800
2001-10-12	16.95	16.95	16.33	16.61	1718600
2001-10-15	16.59	16.60	16.25	16.55	952400
2001-10-16	16.61	16.77	16.37	16.75	1111800
2001-10-17	17.38	17.40	16.73	17.08	1916800
2001-10-18	17.08	17.18	16.95	17.15	1013400
2001-10-19	17.15	17.35	16.90	16.98	1391200
2001-10-22	16.95	17.24	16.88	17.20	1108800
2001-10-23	17.18	17.18	16.50	16.75	1557600
2001-10-24	16.93	17.03	16.53	16.70	1481000
2001-10-25	16.50	16.65	16.10	16.55	2732000
2001-10-26	16.50	17.33	16.45	16.86	2078400
2001-10-29	16.86	17.08	16.58	16.79	2167000
2001-10-30	16.68	16.68	16.28	16.38	1636200
2001-10-31	16.50	16.60	16.08	16.13	1936200
2001-11-01	16.19	16.65	16.13	16.58	966800
2001-11-02	15.88	16.12	15.68	15.78	6488000
2001-11-05	16.05	16.05	15.35	15.60	4302200
2001-11-06	15.60	15.73	15.33	15.73	3785600
2001-11-07	16.00	16.20	15.93	16.15	3575800
2001-11-08	16.13	16.31	16.03	16.24	3297200
2001-11-09	16.20	16.23	16.08	16.15	1784400
2001-11-12	16.13	16.28	16.10	16.15	1010200
2001-11-13	16.16	16.55	16.16	16.37	2072800
2001-11-14	16.37	16.60	16.28	16.50	3412400
2001-11-15	16.50	16.75	16.30	16.65	2122200
2001-11-16	16.60	16.79	16.53	16.64	2100800
2001-11-19	16.80	16.84	16.68	16.76	2188400
2001-11-20	16.83	17.05	16.78	16.88	2220000
2001-11-21	16.87	16.91	16.58	16.90	1479400
2001-11-23	16.85	16.85	16.57	16.76	548600
2001-11-26	16.75	16.91	16.53	16.69	1749200
2001-11-27	16.69	16.89	16.56	16.63	2347400
2001-11-28	16.58	16.75	16.35	16.51	1215600
2001-11-29	16.44	16.88	16.33	16.63	1572600
2001-11-30	16.68	17.00	16.51	16.69	2421000
2001-12-03	16.58	16.62	16.38	16.51	1454800
2001-12-04	16.51	16.87	16.50	16.65	1769800
2001-12-05	16.65	16.91	16.65	16.83	3063800
2001-12-06	16.58	16.63	16.30	16.48	3415000
2001-12-07	16.50	16.50	16.25	16.40	2970400
2001-12-10	16.48	16.66	16.30	16.45	2315000
2001-12-11	16.45	16.58	16.43	16.50	1803000
2001-12-12	16.55	16.63	16.01	16.25	2373200
2001-12-13	16.25	16.50	16.08	16.24	1701800
2001-12-14	16.15	16.24	15.82	16.06	2541400
2001-12-17	16.18	16.50	15.99	16.05	1801400
2001-12-18	16.06	16.28	15.86	15.90	3568000
2001-12-19	15.90	16.05	15.68	16.00	3998600
2001-12-20	14.63	16.15	14.63	15.50	10751600
2001-12-21	15.53	15.93	15.51	15.93	7049600
2001-12-24	15.99	16.26	15.88	16.17	1139000
2001-12-26	16.08	16.30	15.90	16.08	2296400
2001-12-27	16.04	16.23	15.80	15.95	1388000
2001-12-28	15.90	16.16	15.90	16.01	1716000
2001-12-31	16.01	16.37	16.01	16.03	1346400
2002-01-02	15.95	16.32	15.78	16.07	1771000
2002-01-03	16.13	16.30	15.85	16.19	2623400
2002-01-04	16.50	16.61	16.27	16.34	3093000
2002-01-07	16.45	16.60	16.38	16.42	2489000
2002-01-08	16.38	16.55	16.23	16.51	2476200
2002-01-09	16.58	16.97	16.55	16.55	2187800
2002-01-10	16.60	16.62	16.46	16.50	3417200
2002-01-11	16.60	16.80	16.38	16.53	2815800
2002-01-14	16.54	16.55	16.40	16.48	2807000
2002-01-15	16.48	16.87	16.48	16.60	1730600
2002-01-16	16.68	17.25	16.68	16.96	2996000
2002-01-17	17.35	17.47	16.97	17.46	2729800
2002-01-18	17.46	17.54	16.76	17.19	3754000
2002-01-22	17.13	17.17	16.86	17.00	1637000
2002-01-23	17.00	17.15	16.88	17.00	1396600
2002-01-24	17.00	17.25	16.94	17.10	2693400
2002-01-25	17.00	17.68	17.00	17.51	3197800
2002-01-28	17.51	17.88	17.43	17.48	3558800
2002-01-29	17.20	17.30	16.75	17.00	3821600
2002-01-30	16.90	17.23	16.65	16.80	5856000
2002-01-31	16.15	16.33	15.93	16.15	8227800
2002-02-01	16.00	16.35	15.95	16.20	4806400
2002-02-04	15.96	16.17	15.75	15.83	3433200
2002-02-05	15.52	15.80	15.47	15.79	4015000
2002-02-06	15.50	15.55	15.35	15.49	4570000
2002-02-07	15.40	15.40	15.05	15.15	2470400
2002-02-08	15.15	15.15	14.80	15.00	3241200
2002-02-11	15.00	15.25	14.90	15.22	1996400
2002-02-12	15.25	15.65	15.14	15.63	4803600
2002-02-13	15.60	15.62	15.13	15.25	1895600
2002-02-14	15.50	15.50	15.22	15.45	3239000
2002-02-15	15.25	15.30	15.04	15.17	1508400
2002-02-19	15.04	15.10	14.93	15.00	1092800
2002-02-20	15.00	15.04	14.82	14.89	2538200
2002-02-21	14.88	14.89	14.71	14.76	2137600
2002-02-22	14.63	15.20	14.63	15.00	3078400
2002-02-25	14.93	15.49	14.90	15.26	2863600
2002-02-26	15.19	15.70	15.19	15.42	1802400
2002-02-27	15.37	15.90	15.37	15.58	1206200
2002-02-28	15.65	15.88	15.50	15.60	2037800
2002-03-01	15.54	15.79	15.43	15.58	876800
2002-03-04	15.58	16.05	15.57	15.75	1859000
2002-03-05	15.83	15.94	15.36	15.47	1623600
2002-03-06	15.54	15.99	15.40	15.98	2725200
2002-03-07	16.13	16.14	15.80	15.93	2488200
2002-03-08	16.00	16.10	15.85	15.99	2349800
2002-03-11	16.13	16.18	15.86	15.87	2376400
2002-03-12	15.87	16.00	15.65	16.00	2037800
2002-03-13	15.90	16.24	15.90	16.09	2471400
2002-03-14	16.08	16.20	15.76	15.99	1977200
2002-03-15	15.95	16.55	15.89	16.43	2560000
2002-03-18	16.50	16.65	16.20	16.44	1548600
2002-03-19	16.45	17.30	16.20	17.14	4998200
2002-03-20	17.00	17.35	17.00	17.18	1822000
2002-03-21	17.19	17.28	16.79	17.18	1355000
2002-03-22	17.33	17.64	17.28	17.52	4143000
2002-03-25	17.60	17.80	17.53	17.56	2465800
2002-03-26	17.55	17.55	16.98	17.08	1939800
2002-03-27	17.05	17.08	16.80	16.95	1961400
2002-03-28	16.98	17.13	16.80	17.08	1666400
2002-04-01	17.10	17.10	16.80	17.06	804200
2002-04-02	17.08	17.15	17.02	17.03	1412600
2002-04-03	17.06	17.29	17.06	17.13	1782600
2002-04-04	17.25	18.00	17.22	17.90	2793600
2002-04-05	18.13	18.68	18.08	18.40	3444000
2002-04-08	18.35	18.60	18.11	18.60	1808800
2002-04-09	18.60	18.60	18.16	18.23	1336200
2002-04-10	18.50	18.78	18.38	18.76	2539000
2002-04-11	18.70	19.40	18.66	19.20	2655600
2002-04-12	19.25	19.28	18.85	18.88	2433400
2002-04-15	18.90	18.90	18.46	18.66	1061000
2002-04-16	18.63	18.65	18.01	18.11	3046200
2002-04-17	18.23	18.73	18.13	18.65	2004400
2002-04-18	18.65	18.65	17.94	18.30	2186200
2002-04-19	18.31	18.33	18.02	18.04	932600
2002-04-22	18.12	18.29	17.93	17.93	2070200
2002-04-23	17.98	18.27	17.93	18.06	2694000
2002-04-24	18.03	18.26	18.00	18.10	1441800
2002-04-25	18.05	18.05	17.60	17.80	3306000
2002-04-26	17.80	17.95	17.60	17.80	1692600
2002-04-29	17.80	18.10	17.57	18.10	1831400
2002-04-30	18.08	18.10	17.62	18.08	2708400
2002-05-01	18.08	18.10	17.51	17.82	2858600
2002-05-02	17.78	18.58	17.78	18.42	1829000
2002-05-03	18.43	18.76	18.40	18.65	1680400
2002-05-06	18.65	18.76	18.43	18.45	1186400
2002-05-07	18.49	18.59	18.33	18.50	1995600
2002-05-08	18.51	18.59	17.96	18.23	2402400
2002-05-09	18.22	18.28	17.95	18.20	1858200
2002-05-10	18.12	18.31	18.02	18.25	1161000
2002-05-13	18.27	18.50	18.26	18.43	1343000
2002-05-14	18.50	18.85	18.35	18.62	2926800
2002-05-15	18.62	18.90	18.53	18.83	2692400
2002-05-16	19.00	19.08	18.50	18.68	2414400
2002-05-17	18.40	18.60	17.94	18.13	3640600
2002-05-20	17.93	18.36	17.90	18.36	4292400
2002-05-21	18.40	18.80	18.15	18.34	5351600
2002-05-22	18.03	18.33	17.91	18.13	2595400
2002-05-23	18.13	18.20	17.88	18.04	1544000
2002-05-24	18.10	18.20	18.00	18.00	862400
2002-05-28	17.88	18.00	17.63	17.70	1264000
2002-05-29	17.60	17.88	17.56	17.69	1992400
2002-05-30	17.65	17.98	17.50	17.71	2403200
2002-05-31	17.80	18.46	17.75	18.38	3684400
2002-06-03	18.38	18.80	18.26	18.48	2722800
2002-06-04	18.45	18.47	18.00	18.13	2377400
2002-06-05	18.15	18.63	18.13	18.55	2230600
2002-06-06	18.55	18.74	18.13	18.23	2511200
2002-06-07	18.08	18.53	18.03	18.20	1876600
2002-06-10	18.30	18.30	17.90	18.25	2969000
2002-06-11	18.25	18.73	17.80	17.88	2597000
2002-06-12	17.98	18.55	17.80	18.55	3254600
2002-06-13	18.45	18.70	18.18	18.48	3847800
2002-06-14	18.35	18.35	17.98	18.12	1983800
2002-06-17	18.08	18.33	18.03	18.33	1441200
2002-06-18	18.33	18.67	18.25	18.63	1707400
2002-06-19	18.55	19.15	18.55	18.72	6640200
2002-06-20	18.78	19.01	18.66	18.90	2156200
2002-06-21	18.91	18.99	18.63	18.63	1919200
2002-06-24	18.53	18.68	18.00	18.25	2321200
2002-06-25	18.25	18.38	17.28	17.49	3144400
2002-06-26	16.75	17.63	16.75	17.63	4038200
2002-06-27	17.70	18.58	17.70	18.45	2920000
2002-06-28	18.35	18.49	17.60	17.60	2339800
2002-07-01	17.70	18.00	17.70	17.80	2675200
2002-07-02	17.00	17.20	16.00	16.25	8214200
2002-07-03	16.13	16.48	15.40	15.78	4961600
2002-07-05	16.10	16.50	16.09	16.41	1726000
2002-07-08	16.35	16.70	16.30	16.44	2994000
2002-07-09	16.42	16.96	16.28	16.30	4036000
2002-07-10	16.38	16.40	16.05	16.08	2388200
2002-07-11	16.10	16.25	15.39	16.01	3545800
2002-07-12	16.02	16.55	15.75	15.85	1824800
2002-07-15	15.90	15.90	15.00	15.45	2316000
2002-07-16	15.45	15.50	15.00	15.40	4147000
2002-07-17	15.45	15.50	15.12	15.40	2458200
2002-07-18	15.35	15.50	15.05	15.07	1577000
2002-07-19	14.93	14.93	14.46	14.73	2918600
2002-07-22	14.68	15.08	14.05	14.30	3606600
2002-07-23	14.17	14.43	14.00	14.29	3669200
2002-07-24	13.88	14.65	13.58	14.48	3291800
2002-07-25	14.25	14.43	14.00	14.26	2504600
2002-07-26	14.15	14.50	14.11	14.35	2466400
2002-07-29	14.55	14.94	14.40	14.85	3922800
2002-07-30	14.88	15.12	14.83	14.96	1949800
2002-07-31	14.99	15.24	14.75	15.16	3160800
2002-08-01	15.10	15.23	14.83	15.10	1919600
2002-08-02	15.03	15.14	14.05	14.15	2482200
2002-08-05	14.18	14.30	13.96	14.05	1621000
2002-08-06	14.10	14.29	13.83	14.04	2454000
2002-08-07	14.04	14.10	13.84	13.98	2774000
2002-08-08	13.99	14.10	13.78	13.84	4491000
2002-08-09	13.79	13.94	13.60	13.68	3291400
2002-08-12	13.68	13.70	12.90	13.08	5906000
2002-08-13	13.08	13.33	13.02	13.08	3046600
2002-08-14	13.00	13.86	12.90	13.83	4432600
2002-08-15	13.83	14.38	13.45	14.19	6831000
2002-08-16	14.19	14.70	14.01	14.69	3567000
2002-08-19	14.69	15.13	14.46	14.74	3214400
2002-08-20	14.74	15.17	14.74	14.90	3533200
2002-08-21	14.90	14.91	14.68	14.88	2055200
2002-08-22	14.93	15.35	14.85	15.27	3210400
2002-08-23	15.27	15.40	15.15	15.18	2717200
2002-08-26	15.10	15.25	14.95	15.15	1184800
2002-08-27	15.17	15.24	15.00	15.10	1245400
2002-08-28	15.00	15.12	14.91	15.08	1231400
2002-08-29	15.00	15.05	14.75	14.91	1470400
2002-08-30	14.88	15.20	14.85	14.98	736000
2002-09-03	14.85	14.88	14.72	14.75	1431400
2002-09-04	14.75	15.36	14.71	15.34	2492200
2002-09-05	15.34	15.64	15.34	15.46	3286600
2002-09-06	15.70	16.08	15.38	15.45	4100600
2002-09-09	15.34	15.68	15.31	15.66	936400
2002-09-10	15.68	16.25	15.60	16.00	1671200
2002-09-11	16.00	16.57	16.00	16.57	3885000
2002-09-12	16.31	16.31	15.63	15.75	2383600
2002-09-13	15.75	15.78	15.59	15.76	1510600
2002-09-16	15.76	16.13	15.71	16.05	1753400
2002-09-17	16.06	16.06	15.15	15.18	3132600
2002-09-18	14.98	14.98	14.35	14.65	4676800
2002-09-19	14.55	15.11	14.45	14.84	2141800
2002-09-20	14.85	15.19	14.80	15.15	2140000
2002-09-23	15.15	15.40	15.02	15.21	1961000
2002-09-24	15.20	15.20	14.86	14.90	2607800
2002-09-25	14.91	15.04	14.65	14.82	3288600
2002-09-26	14.96	15.60	14.96	15.38	1954000
2002-09-27	15.34	15.43	15.03	15.13	1642000
2002-09-30	14.88	14.88	13.98	14.37	5646000
2002-10-01	14.46	14.59	13.58	14.20	5708400
2002-10-02	14.21	14.33	13.88	14.12	2743000
2002-10-03	14.09	14.50	14.03	14.03	3767800
2002-10-04	14.08	14.22	13.43	13.81	4770000
2002-10-07	13.75	13.88	13.54	13.55	1368000
2002-10-08	13.59	13.81	13.45	13.78	1437600
2002-10-09	13.55	13.57	12.96	13.14	1542800
2002-10-10	13.03	13.56	12.60	13.41	3312800
2002-10-11	13.70	14.21	13.56	13.93	3257400
2002-10-14	13.88	14.20	13.88	14.12	788000
2002-10-15	14.29	14.70	14.16	14.70	1825400
2002-10-16	14.58	14.72	13.70	13.70	1835600
2002-10-17	13.93	14.40	13.88	14.29	1659400
2002-10-18	14.28	14.35	14.00	14.28	1623200
2002-10-21	14.03	14.38	13.85	14.19	1840800
2002-10-22	14.09	14.13	13.74	13.90	1009200
2002-10-23	13.83	13.96	13.55	13.73	1222200
2002-10-24	13.78	13.84	13.17	13.35	2202600
2002-10-25	13.37	13.61	13.21	13.55	1109600
2002-10-28	13.80	13.83	13.40	13.68	2040000
2002-10-29	13.70	14.58	13.40	14.53	5824000
2002-10-30	14.43	15.00	14.25	14.66	2726000
2002-10-31	14.90	15.05	14.54	14.56	1561600
2002-11-01	14.51	14.70	14.21	14.34	2252200
2002-11-04	14.43	14.55	13.97	14.11	1421600
2002-11-05	14.11	14.11	13.90	14.09	1699800
2002-11-06	14.10	14.20	13.90	14.20	937800
2002-11-07	14.20	14.58	14.18	14.55	1908200
2002-11-08	14.59	14.70	14.11	14.19	1140000
2002-11-11	14.13	14.15	13.94	14.02	713400
2002-11-12	13.99	14.26	13.93	14.08	1243000
2002-11-13	13.95	14.03	13.61	13.62	2156600
2002-11-14	13.75	14.03	13.73	13.82	2466400
2002-11-15	13.83	14.38	13.83	14.35	1621800
2002-11-18	14.36	14.37	14.02	14.21	1091000
2002-11-19	14.20	14.41	14.18	14.34	898800
2002-11-20	14.25	14.26	13.33	13.90	2843200
2002-11-21	13.90	14.00	13.50	13.71	2960400
2002-11-22	13.59	13.69	13.45	13.55	2277600
2002-11-25	13.48	13.55	13.14	13.32	3028800
2002-11-26	13.32	13.41	12.94	12.99	3563400
2002-11-27	13.08	13.79	13.08	13.64	1880200
2002-11-29	13.58	13.80	13.55	13.64	1655400
2002-12-02	13.76	14.04	13.71	13.94	2615200
2002-12-03	13.95	14.00	13.69	13.96	2958000
2002-12-04	13.90	14.05	13.69	13.82	3267800
2002-12-05	13.93	14.00	13.65	13.79	2171600
2002-12-06	13.90	14.03	13.75	13.84	2725600
2002-12-09	13.84	13.95	13.59	13.65	2524400
2002-12-10	13.63	13.75	13.41	13.75	2624200
2002-12-11	13.75	13.93	13.50	13.78	2335400
2002-12-12	13.76	14.04	13.76	13.86	1481400
2002-12-13	13.75	13.89	13.56	13.84	1444600
2002-12-16	13.84	13.85	13.34	13.57	4017000
2002-12-17	13.45	13.50	13.35	13.48	2606400
2002-12-18	13.53	13.55	13.32	13.40	1242800
2002-12-19	13.35	13.48	13.22	13.40	2783800
2002-12-20	13.40	13.47	13.19	13.25	3450800
2002-12-23	13.30	13.37	13.13	13.25	1559800
2002-12-24	13.18	13.20	13.10	13.13	1075000
2002-12-26	13.12	13.14	13.01	13.08	1433400
2002-12-27	13.00	13.29	12.70	12.88	1580200
2002-12-30	12.93	13.17	12.92	13.09	1510800
2002-12-31	13.17	13.28	13.00	13.20	1540400
2003-01-02	13.30	13.45	13.14	13.41	4129000
2003-01-03	13.48	13.58	13.42	13.58	1697800
2003-01-06	13.58	13.84	13.57	13.77	769200
2003-01-07	13.78	13.79	13.39	13.43	1004600
2003-01-08	13.43	13.43	13.15	13.30	1590400
2003-01-09	13.25	13.40	13.18	13.35	1925400
2003-01-10	13.35	13.38	13.10	13.17	1622800
2003-01-13	13.17	13.24	12.95	13.00	2760800
2003-01-14	13.03	13.04	12.87	12.99	1457000
2003-01-15	13.00	13.01	12.91	12.99	2367800
2003-01-16	13.02	13.30	13.02	13.23	3632600
2003-01-17	13.23	13.35	13.19	13.20	2451000
2003-01-21	13.15	13.34	13.15	13.25	1577400
2003-01-22	13.23	13.31	13.10	13.13	1676000
2003-01-23	14.00	14.00	13.38	13.53	7025200
2003-01-24	13.41	13.48	13.19	13.23	2836400
2003-01-27	13.14	13.23	13.05	13.10	1470800
2003-01-28	13.14	13.34	13.14	13.25	1294800
2003-01-29	13.20	13.37	13.15	13.21	2611200
2003-01-30	14.25	15.25	14.20	14.95	12615200
2003-01-31	14.90	15.10	14.79	15.09	4177400
2003-02-03	15.12	15.13	14.90	15.07	2238600
2003-02-04	14.93	15.03	14.76	14.95	2227200
2003-02-05	14.90	15.00	14.88	14.90	1366600
2003-02-06	14.88	14.94	14.63	14.75	2003400
2003-02-07	14.64	14.83	14.50	14.69	1670000
2003-02-10	14.60	14.78	14.49	14.68	2885800
2003-02-11	14.68	14.70	14.44	14.56	2283200
2003-02-12	14.52	14.68	14.43	14.59	2143800
2003-02-13	14.65	14.93	14.44	14.55	2273000
2003-02-14	14.48	14.57	14.39	14.57	1444400
2003-02-18	14.57	14.65	14.43	14.55	1816200
2003-02-19	14.59	14.64	14.34	14.42	948000
2003-02-20	14.40	14.50	14.30	14.36	1168400
2003-02-21	14.35	14.45	14.27	14.35	1281400
2003-02-24	14.23	14.55	14.23	14.43	2003200
2003-02-25	14.40	14.41	14.16	14.32	1292400
2003-02-26	14.33	14.48	14.26	14.33	1811200
2003-02-27	14.34	14.45	14.26	14.33	1227800
2003-02-28	14.28	14.31	14.01	14.03	2482800
2003-03-03	14.15	14.50	14.09	14.37	3999200
2003-03-04	14.13	14.20	14.05	14.10	2749800
2003-03-05	14.04	14.13	13.86	14.05	2628000
2003-03-06	14.00	14.08	13.75	13.85	2481000
2003-03-07	13.70	14.12	13.63	13.98	1449400
2003-03-10	13.85	13.91	13.70	13.78	1438200
2003-03-11	13.80	13.87	13.50	13.52	1859000
2003-03-12	13.56	13.80	13.50	13.74	1835000
2003-03-13	13.88	14.08	13.83	14.08	1153000
2003-03-14	14.09	14.28	14.00	14.21	1369000
2003-03-17	14.18	14.85	14.13	14.81	2627400
2003-03-18	14.78	14.99	14.72	14.80	1965200
2003-03-19	14.75	15.01	14.73	14.98	1410000
2003-03-20	14.94	15.23	14.85	15.10	2091800
2003-03-21	15.33	15.52	15.21	15.45	1410800
2003-03-24	15.33	15.33	14.86	15.03	1157600
2003-03-25	15.03	15.18	14.90	15.03	1509800
2003-03-26	14.98	15.36	14.98	15.18	1258800
2003-03-27	15.15	15.36	15.10	15.22	1985800
2003-03-28	15.11	15.50	15.03	15.50	2601400
2003-03-31	15.18	15.30	15.06	15.18	2212400
2003-04-01	15.26	15.26	14.60	14.75	3485800
2003-04-02	15.00	15.06	14.93	14.99	3405800
2003-04-03	15.05	15.05	14.69	14.74	2005600
2003-04-04	14.95	15.00	14.71	14.96	1536600
2003-04-07	15.23	15.23	14.78	14.78	1279400
2003-04-08	14.65	14.81	14.51	14.78	1052000
2003-04-09	14.85	14.91	14.50	14.57	1964000
2003-04-10	14.58	14.71	14.46	14.65	970600
2003-04-11	14.65	14.85	14.53	14.77	5123600
2003-04-14	14.77	15.00	14.74	14.99	952200
2003-04-15	14.99	15.01	14.86	14.95	1720000
2003-04-16	14.98	15.29	14.97	15.25	3087600
2003-04-17	15.30	15.30	15.02	15.25	1008000
2003-04-21	15.25	15.28	15.15	15.17	511600
2003-04-22	15.17	15.50	15.05	15.38	1743800
2003-04-23	15.45	15.54	15.38	15.45	1759400
2003-04-24	15.38	15.48	15.20	15.20	1238000
2003-04-25	15.08	15.25	15.00	15.15	1553200
2003-04-28	15.20	15.20	14.95	14.95	3599400
2003-04-29	15.03	15.25	14.96	15.15	6267800
2003-04-30	15.37	16.56	15.37	16.25	10294600
2003-05-01	16.15	16.35	16.09	16.18	2412200
2003-05-02	16.14	16.90	16.13	16.89	3001400
2003-05-05	16.89	17.11	16.66	16.71	2609000
2003-05-06	16.71	17.05	16.68	16.82	1363800
2003-05-07	16.70	16.84	16.61	16.65	1491000
2003-05-08	16.55	16.83	16.51	16.58	986000
2003-05-09	16.63	16.63	16.51	16.55	1295400
2003-05-12	16.53	16.69	16.53	16.56	1746400
2003-05-13	16.58	16.85	16.53	16.77	1395200
2003-05-14	16.77	16.81	16.65	16.71	1162000
2003-05-15	16.65	16.77	16.45	16.76	1836600
2003-05-16	16.74	16.87	16.67	16.87	2364400
2003-05-19	16.63	16.98	16.63	16.88	1506600
2003-05-20	16.79	17.05	16.79	17.02	2237800
2003-05-21	16.93	17.03	16.73	16.78	2173600
2003-05-22	16.78	17.12	16.76	17.10	2039800
2003-05-23	17.08	17.45	17.01	17.39	1511800
2003-05-27	17.36	17.37	17.12	17.17	1432000
2003-05-28	17.25	17.28	16.96	17.02	2827000
2003-05-29	17.10	17.10	16.60	16.61	4176600
2003-05-30	16.69	16.77	16.50	16.66	3920800
2003-06-02	16.66	16.80	16.52	16.53	2892600
2003-06-03	16.55	16.77	16.45	16.77	2751000
2003-06-04	16.73	16.94	16.72	16.83	1701800
2003-06-05	16.83	16.92	16.73	16.89	1819400
2003-06-06	16.99	17.05	16.79	16.81	854400
2003-06-09	16.75	16.89	16.42	16.78	940200
2003-06-10	16.78	16.78	16.32	16.64	2405200
2003-06-11	16.65	17.05	16.65	17.01	2045800
2003-06-12	17.22	17.72	17.15	17.39	3533400
2003-06-13	17.39	17.50	17.13	17.40	2114200
2003-06-16	17.40	17.79	17.39	17.69	2586200
2003-06-17	17.75	18.00	17.65	17.97	1851800
2003-06-18	17.97	17.97	17.65	17.86	1946800
2003-06-19	17.78	17.78	17.40	17.44	1321800
2003-06-20	17.40	17.43	17.06	17.33	1445800
2003-06-23	17.13	17.15	16.75	16.88	1701400
2003-06-24	16.90	17.05	16.88	17.01	1401800
2003-06-25	16.93	17.08	16.89	17.00	1088800
2003-06-26	17.08	17.18	16.92	16.97	1506000
2003-06-27	17.03	17.03	16.78	16.81	1114200
2003-06-30	16.81	16.89	16.74	16.77	1663400
2003-07-01	16.70	16.74	16.47	16.62	1203200
2003-07-02	16.75	16.99	16.73	16.90	1617400
2003-07-03	16.90	17.07	16.88	16.98	1320800
2003-07-07	17.10	17.13	16.88	17.08	1700800
2003-07-08	17.14	17.15	16.94	17.09	488800
2003-07-09	17.11	17.18	16.73	16.81	2561000
2003-07-10	16.65	16.81	16.65	16.80	815400
2003-07-11	16.93	16.93	16.75	16.88	670600
2003-07-14	17.00	17.08	16.88	17.04	1573600
2003-07-15	17.17	17.33	17.03	17.08	1107200
2003-07-16	17.20	17.22	16.90	17.14	528000
2003-07-17	17.14	17.18	17.00	17.12	1333000
2003-07-18	17.06	17.35	16.90	17.34	1005400
2003-07-21	17.34	17.57	17.33	17.43	1436800
2003-07-22	17.65	17.65	17.38	17.65	875800
2003-07-23	17.88	17.95	17.45	17.58	798800
2003-07-24	17.58	17.68	17.51	17.65	829000
2003-07-25	17.65	17.65	17.38	17.56	920000
2003-07-28	17.75	18.08	17.69	18.08	1861600
2003-07-29	18.20	18.53	18.06	18.50	3812600
2003-07-30	18.50	18.97	18.43	18.83	3748600
2003-07-31	18.83	18.88	18.50	18.67	1411800
2003-08-01	18.54	18.61	18.28	18.37	1565800
2003-08-04	18.25	18.32	18.03	18.25	1608800
2003-08-05	18.25	18.25	18.00	18.00	1115000
2003-08-06	18.00	18.08	17.98	18.03	1978200
2003-08-07	17.92	18.42	17.92	18.39	2038200
2003-08-08	18.69	19.00	18.65	18.94	1636800
2003-08-11	18.95	18.95	18.75	18.93	1806400
2003-08-12	18.94	18.95	18.73	18.89	963400
2003-08-13	18.85	18.85	18.50	18.58	1819600
2003-08-14	17.88	18.05	17.38	17.73	8436400
2003-08-15	17.87	17.95	17.64	17.73	1211600
2003-08-18	17.70	17.80	17.05	17.17	3646600
2003-08-19	17.15	17.33	16.90	16.95	4980800
2003-08-20	16.85	16.98	16.66	16.72	4533600
2003-08-21	16.63	16.63	16.30	16.44	3522200
2003-08-22	16.49	16.60	16.36	16.57	2777800
2003-08-25	16.53	16.94	16.53	16.87	1980600
2003-08-26	16.90	16.92	16.73	16.87	2132400
2003-08-27	17.35	17.72	16.97	16.98	3772000
2003-08-28	17.00	17.23	17.00	17.17	4039200
2003-08-29	17.21	17.40	17.17	17.25	858400
2003-09-02	17.33	17.57	17.24	17.49	1779600
2003-09-03	17.75	17.85	17.55	17.64	1433000
2003-09-04	17.60	17.85	17.47	17.74	1559200
2003-09-05	17.74	17.83	17.50	17.70	1890200
2003-09-08	17.98	17.98	17.68	17.70	1026200
2003-09-09	17.73	17.73	17.43	17.46	1137600
2003-09-10	17.41	17.48	17.21	17.24	949600
2003-09-11	17.24	17.35	17.15	17.19	1256000
2003-09-12	17.23	17.30	17.02	17.26	1184600
2003-09-15	17.26	17.39	17.10	17.24	1184800
2003-09-16	17.18	17.29	17.03	17.26	716000
2003-09-17	17.23	17.48	17.15	17.29	884000
2003-09-18	17.35	17.41	17.20	17.25	966800
2003-09-19	17.38	17.67	17.34	17.55	1624000
2003-09-22	17.38	17.47	17.29	17.47	1139800
2003-09-23	17.40	17.40	17.12	17.15	1181800
2003-09-24	17.25	17.31	17.03	17.08	956800
2003-09-25	17.03	17.08	16.85	16.85	1226800
2003-09-26	16.85	16.87	16.53	16.57	2230600
2003-09-29	16.55	16.95	16.50	16.90	2042400
2003-09-30	16.93	17.15	16.93	17.05	1126600
2003-10-01	17.11	17.52	17.11	17.48	1456000
2003-10-02	17.50	17.70	17.45	17.63	1030800
2003-10-03	17.63	18.00	17.63	17.71	1412400
2003-10-06	17.71	17.80	17.60	17.75	680600
2003-10-07	17.75	18.08	17.75	18.08	1195200
2003-10-08	18.10	18.16	17.93	18.11	1918800
2003-10-09	18.18	18.48	18.06	18.12	1679000
2003-10-10	18.20	18.50	18.13	18.38	1371600
2003-10-13	18.33	18.50	18.20	18.20	860000
2003-10-14	18.08	18.53	18.08	18.50	1095400
2003-10-15	18.53	18.53	18.27	18.34	688800
2003-10-16	18.35	18.52	18.28	18.44	404800
2003-10-17	18.45	18.45	18.25	18.33	519200
2003-10-20	18.33	18.36	18.03	18.10	1566000
2003-10-21	18.18	18.41	18.15	18.25	1519800
2003-10-22	18.26	18.31	17.97	18.03	1428200
2003-10-23	18.05	18.16	17.83	18.15	943200
2003-10-24	18.05	18.18	17.96	18.14	968400
2003-10-27	18.23	18.39	18.18	18.38	837800
2003-10-28	18.85	18.95	18.68	18.91	3096400
2003-10-29	18.98	19.38	18.94	19.30	3166400
2003-10-30	19.30	19.30	18.90	18.90	1791600
2003-10-31	18.75	18.85	18.67	18.70	2229000
2003-11-03	18.75	18.75	18.66	18.71	1014200
2003-11-04	18.65	18.75	18.53	18.58	1649200
2003-11-05	18.56	18.63	18.47	18.50	1556000
2003-11-06	18.50	18.55	18.45	18.53	1763600
2003-11-07	18.55	18.76	18.55	18.63	1367400
2003-11-10	18.63	18.63	18.24	18.24	1930200
2003-11-11	18.24	18.24	18.08	18.15	2702600
2003-11-12	18.28	18.78	18.28	18.75	1457800
2003-11-13	18.83	18.89	18.68	18.88	1581000
2003-11-14	18.85	18.88	18.71	18.82	816400
2003-11-17	18.82	18.85	18.63	18.85	970600
2003-11-18	18.84	18.84	18.43	18.44	987200
2003-11-19	18.75	18.88	18.50	18.54	854600
2003-11-20	18.56	18.61	18.44	18.51	1212600
2003-11-21	18.50	18.79	18.50	18.70	1269000
2003-11-24	18.68	18.90	18.65	18.86	1029000
2003-11-25	18.78	18.92	18.69	18.83	968200
2003-11-26	18.93	19.10	18.90	19.00	850400
2003-11-28	18.95	19.10	18.93	19.00	515800
2003-12-01	19.00	19.25	19.00	19.19	827800
2003-12-02	19.05	19.88	19.05	19.86	2033000
2003-12-03	20.00	20.10	19.79	19.87	1640400
2003-12-04	19.87	19.90	19.21	19.58	1690800
2003-12-05	19.60	19.69	19.30	19.47	582600
2003-12-08	19.37	19.55	19.18	19.40	1445200
2003-12-09	19.48	19.68	19.31	19.56	1232600
2003-12-10	19.70	19.70	18.98	19.10	814800
2003-12-11	19.05	19.15	18.96	19.02	1627200
2003-12-12	18.89	19.06	18.88	19.03	1172400
2003-12-15	19.25	19.35	18.88	18.89	1197600
2003-12-16	18.73	18.76	18.30	18.52	2121200
2003-12-17	18.51	18.65	18.45	18.64	2365600
2003-12-18	18.78	19.13	18.77	18.95	1733800
2003-12-19	18.88	19.14	18.80	18.80	1019400
2003-12-22	18.81	19.18	18.80	19.06	790200
2003-12-23	19.23	19.72	19.23	19.64	1833000
2003-12-24	19.75	19.88	19.70	19.72	493200
2003-12-26	19.80	19.80	19.61	19.70	188400
2003-12-29	19.58	19.90	19.56	19.84	567000
2003-12-30	19.79	19.96	19.78	19.84	1024000
2003-12-31	19.84	19.86	19.52	19.63	701000
2004-01-02	19.51	19.62	19.22	19.29	722400
2004-01-05	19.35	19.55	19.18	19.32	758600
2004-01-06	19.32	19.32	18.78	19.11	1769800
2004-01-07	19.20	19.35	19.13	19.21	1265000
2004-01-08	19.25	19.28	19.10	19.15	761200
2004-01-09	19.14	19.23	19.08	19.09	689400
2004-01-12	19.09	19.12	18.85	19.10	1319800
2004-01-13	19.18	19.27	19.00	19.17	728200
2004-01-14	19.29	19.53	19.21	19.44	2489800
2004-01-15	19.44	19.50	19.30	19.34	713800
2004-01-16	20.25	20.62	20.08	20.34	3218200
2004-01-20	20.38	20.59	20.00	20.19	1732400
2004-01-21	20.32	20.65	20.32	20.54	2071600
2004-01-22	20.45	20.48	20.16	20.20	844000
2004-01-23	20.35	20.45	20.04	20.06	660600
2004-01-26	20.10	20.55	20.10	20.39	1426200
2004-01-27	20.40	20.58	20.25	20.34	1491200
2004-01-28	20.30	20.40	19.89	19.96	646200
2004-01-29	20.58	21.06	20.03	20.95	2470200
2004-01-30	20.70	20.70	20.28	20.49	2386600
2004-02-02	20.45	20.60	20.25	20.31	1203400
2004-02-03	20.28	20.32	20.13	20.23	1513800
2004-02-04	20.15	20.95	20.15	20.70	2201200
2004-02-05	20.63	20.71	20.46	20.49	1623800
2004-02-06	20.55	20.77	20.50	20.74	976800
2004-02-09	20.86	20.96	20.70	20.86	942600
2004-02-10	20.78	20.98	20.63	20.88	924000
2004-02-11	20.75	20.99	20.67	20.85	1232200
2004-02-12	20.75	20.95	20.70	20.84	832200
2004-02-13	20.84	20.86	20.67	20.71	1002200
2004-02-17	20.88	20.90	20.64	20.87	631200
2004-02-18	20.80	20.85	20.65	20.79	1041400
2004-02-19	20.91	21.17	20.78	20.87	1410800
2004-02-20	20.77	20.90	20.30	20.43	2116200
2004-02-23	20.47	20.67	20.32	20.57	1351000
2004-02-24	20.55	20.74	20.30	20.65	1998200
2004-02-25	20.65	20.91	20.60	20.78	2049600
2004-02-26	20.78	20.98	20.73	20.87	839200
2004-02-27	21.08	21.79	21.03	21.30	3079800
2004-03-01	21.35	21.75	21.34	21.60	1272000
2004-03-02	21.55	21.59	21.33	21.39	1147600
2004-03-03	21.39	21.39	21.03	21.30	1313800
2004-03-04	21.30	21.43	21.23	21.33	1752600
2004-03-05	21.33	21.84	21.30	21.79	2519400
2004-03-08	21.95	22.09	21.63	21.68	1597000
2004-03-09	21.69	21.73	21.35	21.48	1308600
2004-03-10	21.50	21.99	21.50	21.70	1966200
2004-03-11	21.70	21.77	21.59	21.62	2163600
2004-03-12	21.59	21.63	21.19	21.28	1736000
2004-03-15	21.30	21.37	21.09	21.19	1473000
2004-03-16	21.25	21.39	21.19	21.30	1043600
2004-03-17	21.30	21.45	21.15	21.36	906200
2004-03-18	21.36	21.64	21.13	21.62	1250400
2004-03-19	21.58	21.65	21.43	21.55	892000
2004-03-22	21.48	21.60	21.20	21.51	1684200
2004-03-23	21.60	21.63	21.10	21.10	1276600
2004-03-24	21.11	21.18	20.90	20.98	1168400
2004-03-25	21.30	21.78	21.26	21.62	1586000
2004-03-26	21.60	21.70	21.40	21.54	792000
2004-03-29	21.51	21.66	21.45	21.53	1307000
2004-03-30	21.53	21.62	21.38	21.41	1206000
2004-03-31	21.45	22.29	21.45	22.17	3414800
2004-04-01	22.30	22.30	22.03	22.10	1958600
2004-04-02	22.20	22.43	21.93	21.93	994600
2004-04-05	21.73	21.89	21.67	21.75	1516600
2004-04-06	21.75	22.26	21.74	22.26	3555400
2004-04-07	22.20	22.35	22.05	22.27	1501400
2004-04-08	22.27	22.50	21.67	21.89	1632000
2004-04-12	21.94	21.96	21.74	21.79	596800
2004-04-13	21.92	21.98	21.72	21.88	1036000
2004-04-14	21.63	21.85	21.56	21.83	982600
2004-04-15	21.83	21.90	21.67	21.87	755400
2004-04-16	21.99	22.41	21.88	22.13	822600
2004-04-19	22.20	22.20	21.95	22.00	1071800
2004-04-20	21.93	22.09	21.68	21.68	1111600
2004-04-21	21.55	21.88	21.50	21.80	786400
2004-04-22	21.73	22.25	21.70	22.22	979600
2004-04-23	22.30	22.30	21.84	21.86	1132400
2004-04-26	21.93	22.08	21.92	22.00	2267400
2004-04-27	22.06	22.28	21.96	22.00	1384800
2004-04-28	22.38	22.38	22.03	22.21	2697200
2004-04-29	22.70	23.20	22.31	23.00	3428400
2004-04-30	23.00	23.18	22.77	22.86	2631800
2004-05-03	22.86	23.18	22.73	23.05	2329400
2004-05-04	22.98	23.18	22.93	23.13	2314800
2004-05-05	23.13	23.54	23.05	23.49	1773200
2004-05-06	23.44	23.49	23.29	23.46	2107600
2004-05-07	23.48	23.55	23.04	23.23	2260000
2004-05-10	22.93	23.16	22.54	22.58	1786200
2004-05-11	22.45	22.70	22.31	22.63	2224000
2004-05-12	22.68	22.99	22.56	22.98	2607000
2004-05-13	22.93	22.96	22.43	22.49	2577600
2004-05-14	22.40	22.60	22.21	22.58	2158000
2004-05-17	22.35	22.61	22.35	22.42	1009400
2004-05-18	22.15	22.15	21.75	21.87	3432400
2004-05-19	21.88	22.35	21.83	21.98	2104200
2004-05-20	22.00	22.10	21.86	21.99	1558000
2004-05-21	22.25	22.50	22.08	22.17	1761000
2004-05-24	22.17	22.33	22.15	22.28	996600
2004-05-25	22.35	22.88	22.35	22.80	1568800
2004-05-26	22.80	23.00	22.69	22.88	1042400
2004-05-27	22.88	22.95	22.74	22.75	1673200
2004-05-28	22.83	22.93	22.75	22.90	5377600
2004-06-01	22.90	22.93	22.51	22.66	1706400
2004-06-02	22.66	22.73	22.53	22.69	1125800
2004-06-03	22.69	22.69	22.39	22.40	1047200
2004-06-04	22.45	22.55	22.21	22.24	1953800
2004-06-07	22.24	22.45	22.24	22.35	1792200
2004-06-08	22.35	22.40	22.06	22.32	3240000
2004-06-09	22.26	23.40	22.26	23.16	11889400
2004-06-10	23.28	23.41	23.04	23.28	3236800
2004-06-14	23.30	23.60	23.22	23.56	3596000
2004-06-15	23.64	23.92	23.50	23.89	2840800
2004-06-16	24.08	24.08	23.66	23.90	1842400
2004-06-17	23.90	23.91	23.57	23.84	1851800
2004-06-18	23.69	23.78	23.49	23.57	1742600
2004-06-21	23.68	23.73	23.45	23.53	1414400
2004-06-22	23.53	23.68	23.47	23.65	3160400
2004-06-23	23.58	23.71	23.46	23.64	1692800
2004-06-24	23.64	23.73	23.40	23.53	1315200
2004-06-25	23.62	23.92	23.48	23.55	1689200
2004-06-28	23.55	24.03	23.55	23.94	1572800
2004-06-29	23.94	24.12	23.81	24.07	1296800
2004-06-30	24.15	24.50	24.13	24.39	2037200
2004-07-01	24.38	24.57	24.03	24.22	1225400
2004-07-02	24.09	24.30	24.00	24.18	864400
2004-07-06	24.10	24.43	24.09	24.38	1719000
2004-07-07	24.35	24.67	24.25	24.40	1968200
2004-07-08	24.30	24.50	24.26	24.38	1209800
2004-07-09	24.48	24.63	24.14	24.26	1545800
2004-07-12	24.27	24.29	23.84	24.09	1762600
2004-07-13	23.98	24.00	23.84	23.91	2016800
2004-07-14	23.80	23.91	23.33	23.41	2350800
2004-07-15	23.15	23.34	23.05	23.12	2417200
2004-07-16	23.24	23.42	23.18	23.32	1508400
2004-07-19	23.35	23.40	23.06	23.26	2413600
2004-07-20	23.23	23.36	23.16	23.25	1701600
2004-07-21	23.32	23.33	22.69	22.78	1472800
2004-07-22	22.78	22.78	22.21	22.51	1355200
2004-07-23	22.48	22.60	21.81	22.13	1445800
2004-07-26	22.25	22.30	21.96	22.08	697400
2004-07-27	21.98	22.22	21.93	22.19	3032200
2004-07-28	22.10	22.10	21.59	21.96	1442400
2004-07-29	22.03	22.03	21.56	21.84	1629000
2004-07-30	21.79	21.97	21.62	21.95	1712200
2004-08-02	21.76	22.09	21.73	22.06	1196800
2004-08-03	22.13	22.16	21.95	22.00	1027200
2004-08-04	22.00	22.03	21.68	21.97	1165800
2004-08-05	21.92	22.00	21.60	21.65	1263000
2004-08-06	21.21	21.54	21.17	21.47	1943200
2004-08-09	21.60	21.96	21.58	21.85	1842600
2004-08-10	21.85	21.95	21.75	21.90	911000
2004-08-11	21.85	22.09	21.70	22.01	1065200
2004-08-12	21.95	21.99	21.76	21.87	946000
2004-08-13	21.87	21.90	21.45	21.65	1671200
2004-08-16	22.08	22.21	21.67	21.75	3070000
2004-08-17	20.01	20.68	19.42	20.00	15588000
2004-08-18	20.25	21.20	20.20	21.14	9656400
2004-08-19	21.14	21.26	20.90	21.25	5817800
2004-08-20	21.20	21.40	21.13	21.38	3094400
2004-08-23	21.30	21.59	21.26	21.56	3347600
2004-08-24	21.69	21.75	21.50	21.55	2249400
2004-08-25	21.53	21.79	21.44	21.73	1316200
2004-08-26	21.68	22.00	21.61	21.96	1439400
2004-08-27	21.91	22.07	21.88	22.01	724400
2004-08-30	22.06	22.11	21.75	21.77	1118200
2004-08-31	21.83	22.05	21.79	21.98	1537400
2004-09-01	21.93	22.12	21.86	21.96	1470600
2004-09-02	21.88	22.35	21.87	22.33	1409800
2004-09-03	22.21	22.48	22.21	22.35	907400
2004-09-07	22.38	22.74	22.38	22.71	1505200
2004-09-08	22.60	22.60	22.32	22.56	2340800
2004-09-09	22.56	22.65	22.21	22.23	1449000
2004-09-10	22.24	22.27	22.16	22.24	1487800
2004-09-13	22.20	22.22	22.03	22.09	2374000
2004-09-14	22.05	22.11	21.59	22.05	3815600
2004-09-15	21.98	22.03	21.92	21.93	1327200
2004-09-16	21.93	22.00	21.76	21.82	1042600
2004-09-17	21.78	22.04	21.76	22.00	1012400
2004-09-20	21.80	21.81	21.29	21.37	2751600
2004-09-21	21.36	21.49	21.05	21.42	2295400
2004-09-22	21.42	21.56	20.95	21.02	2259000
2004-09-23	21.10	21.15	21.03	21.05	1202200
2004-09-24	21.05	21.24	21.02	21.14	1293200
2004-09-27	20.95	20.97	20.77	20.83	1316200
2004-09-28	20.73	20.93	20.58	20.73	2551800
2004-09-29	20.63	21.03	20.63	21.00	1272400
2004-09-30	21.13	21.28	20.90	20.90	1570400
2004-10-01	20.93	21.22	20.93	21.07	1206400
2004-10-04	20.59	21.23	20.59	20.91	1242800
2004-10-05	20.97	21.03	20.69	20.91	1220400
2004-10-06	20.91	21.17	20.90	21.03	1061000
2004-10-07	20.93	21.10	20.88	20.99	1120800
2004-10-08	20.99	20.99	20.46	20.63	1621600
2004-10-11	20.53	20.57	20.19	20.24	2450800
2004-10-12	20.11	20.33	20.11	20.20	2367000
2004-10-13	20.18	20.44	20.15	20.41	1778600
2004-10-14	20.43	20.43	20.14	20.23	1822800
2004-10-15	20.36	20.85	20.19	20.73	2342400
2004-10-18	20.78	21.14	20.59	21.13	2454800
2004-10-19	21.13	21.37	21.11	21.29	3630000
2004-10-20	21.30	21.31	21.01	21.14	1887200
2004-10-21	21.14	21.57	21.00	21.41	2451200
2004-10-22	21.42	21.59	21.33	21.39	1134800
2004-10-25	21.35	21.36	21.01	21.23	1638200
2004-10-26	21.20	21.59	21.06	21.59	1143000
2004-10-27	21.58	21.78	21.25	21.78	1575200
2004-10-28	21.78	22.10	21.55	22.07	1629000
2004-10-29	21.94	21.95	21.20	21.48	2861600
2004-11-01	20.75	21.12	20.65	20.83	5687200
2004-11-02	20.70	21.22	20.68	21.18	4973000
2004-11-03	22.00	22.49	21.50	21.64	5450000
2004-11-04	21.50	21.89	21.50	21.80	3886400
2004-11-05	22.00	22.29	21.90	22.16	1568200
2004-11-08	22.21	22.24	21.95	22.06	1133600
2004-11-09	22.15	22.40	22.04	22.09	1126200
2004-11-10	22.01	22.13	21.80	21.91	1048600
2004-11-11	21.96	22.15	21.88	21.95	2562000
2004-11-12	21.93	22.32	21.82	22.30	1983000
2004-11-15	22.23	22.59	22.16	22.48	2322400
2004-11-16	22.45	22.56	22.31	22.35	1741800
2004-11-17	22.33	22.55	22.33	22.51	1636800
2004-11-18	22.45	22.52	22.36	22.47	1765600
2004-11-19	22.47	22.53	22.27	22.45	2066200
2004-11-22	22.45	22.69	22.43	22.59	1454600
2004-11-23	22.53	22.58	22.17	22.23	1861600
2004-11-24	22.33	22.33	22.05	22.15	1187000
2004-11-26	22.30	22.42	22.10	22.20	435200
2004-11-29	22.18	22.23	22.00	22.08	769600
2004-11-30	22.06	22.30	21.80	21.82	1574000
2004-12-01	21.80	22.05	21.77	21.97	1594800
2004-12-02	22.00	22.49	21.98	22.38	1449400
2004-12-03	22.38	22.60	22.33	22.56	1973200
2004-12-06	22.62	22.62	22.28	22.43	1550400
2004-12-07	22.48	22.55	22.35	22.46	1495400
2004-12-08	22.19	22.31	21.96	22.28	2077800
2004-12-09	22.29	22.75	22.29	22.69	1393400
2004-12-10	22.87	23.10	22.58	22.99	1647000
2004-12-13	22.99	23.27	22.93	23.25	1970200
2004-12-14	23.13	23.34	23.07	23.28	1568000
2004-12-15	23.28	23.47	22.98	23.13	1678800
2004-12-16	23.23	23.48	23.14	23.39	1229400
2004-12-17	23.38	23.43	23.14	23.27	1222200
2004-12-20	23.25	23.28	22.99	23.13	1305400
2004-12-21	23.10	23.17	23.00	23.06	2352000
2004-12-22	23.13	23.25	23.00	23.22	796400
2004-12-23	23.15	23.18	22.88	22.98	824600
2004-12-27	22.99	23.00	22.80	22.85	660400
2004-12-28	22.80	22.99	22.75	22.85	898800
2004-12-29	22.75	22.87	22.70	22.86	829800
2004-12-30	22.83	22.95	22.79	22.85	951600
2004-12-31	22.70	22.99	22.67	22.89	983800
2005-01-03	22.90	22.99	22.76	22.80	1114000
2005-01-04	22.75	22.80	22.27	22.34	1829600
2005-01-05	22.25	22.26	21.85	21.91	2576800
2005-01-06	22.00	22.32	21.92	22.20	3028000
2005-01-07	22.18	22.42	22.10	22.40	1687400
2005-01-10	22.36	22.56	22.27	22.51	1518200
2005-01-11	22.48	22.56	22.40	22.51	1792800
2005-01-12	22.46	22.65	22.46	22.64	1456600
2005-01-13	22.64	22.75	22.54	22.63	1366000
2005-01-14	22.62	22.93	22.62	22.81	1561400
2005-01-18	22.76	23.24	22.70	23.19	1465000
2005-01-19	23.18	23.25	23.07	23.13	728000
2005-01-20	23.13	23.33	23.12	23.16	1643400
2005-01-21	23.21	23.33	22.93	22.93	1385600
2005-01-24	22.93	22.97	22.70	22.82	936600
2005-01-25	22.80	22.94	22.69	22.70	1154200
2005-01-26	22.72	22.78	22.48	22.68	1909400
2005-01-27	22.72	22.89	21.95	22.69	2430800
2005-01-28	23.73	23.75	23.03	23.41	3444800
2005-01-31	23.50	23.54	22.30	22.57	4001400
2005-02-01	22.57	22.75	22.44	22.55	2441600
2005-02-02	22.50	22.86	22.49	22.83	1097000
2005-02-03	22.71	22.79	22.25	22.50	1835000
2005-02-04	22.50	22.70	22.42	22.70	2205600
2005-02-07	22.65	22.75	22.23	22.26	1783000
2005-02-08	22.00	22.08	21.68	21.85	5259400
2005-02-09	22.05	22.15	21.71	21.85	3257000
2005-02-10	21.75	21.80	21.50	21.61	3141000
2005-02-11	21.53	21.65	21.35	21.52	2231400
2005-02-14	21.98	22.17	21.83	21.95	3383800
2005-02-15	22.08	22.43	21.95	22.35	3069800
2005-02-16	22.25	22.37	22.00	22.24	1533000
2005-02-17	22.50	22.57	22.27	22.35	1989400
2005-02-18	22.30	22.43	22.09	22.19	1251800
2005-02-22	22.20	22.23	21.79	21.79	1627400
2005-02-23	22.18	22.18	21.88	22.00	1602400
2005-02-24	22.05	22.21	21.99	22.19	987000
2005-02-25	22.20	22.25	22.07	22.08	1018400
2005-02-28	22.08	22.12	21.92	21.99	1287000
2005-03-01	22.02	22.20	21.95	21.97	1948200
2005-03-02	21.90	21.91	21.10	21.37	4678200
2005-03-03	21.37	21.49	21.35	21.44	3202000
2005-03-04	21.54	21.65	21.49	21.50	2632800
2005-03-07	21.50	21.84	21.50	21.65	1688200
2005-03-08	21.65	21.72	21.54	21.70	2356200
2005-03-09	21.58	21.64	21.22	21.35	3855400
2005-03-10	21.50	21.52	20.93	21.08	8347600
2005-03-11	21.25	21.45	21.21	21.34	2456400
2005-03-14	21.40	21.71	21.35	21.70	2785200
2005-03-15	22.70	22.90	21.93	22.21	8292000
2005-03-16	22.18	22.25	22.08	22.16	1890400
2005-03-17	22.20	22.24	21.89	22.00	1677800
2005-03-18	21.95	22.00	21.66	21.70	1593800
2005-03-21	21.71	21.94	21.70	21.88	1496600
2005-03-22	21.93	22.00	21.58	21.63	1485800
2005-03-23	21.47	22.27	21.46	22.20	2563600
2005-03-24	22.95	23.25	22.45	22.50	3193600
2005-03-28	22.60	22.60	22.12	22.45	1613400
2005-03-29	22.47	22.56	22.09	22.15	1390600
2005-03-30	22.23	22.59	22.23	22.53	997800
2005-03-31	22.53	22.62	22.44	22.49	1083200
2005-04-01	22.75	22.76	22.36	22.46	1588200
2005-04-04	22.40	22.58	22.36	22.51	1151200
2005-04-05	22.55	22.58	22.27	22.45	954200
2005-04-06	22.55	22.57	22.33	22.49	1302800
2005-04-07	22.49	22.63	22.35	22.54	1247800
2005-04-08	22.47	22.60	22.45	22.60	1686800
2005-04-11	22.73	22.80	22.45	22.65	1126400
2005-04-12	22.68	22.92	22.40	22.84	1564800
2005-04-13	22.80	22.93	22.15	22.27	2035000
2005-04-14	22.42	22.53	22.18	22.21	1050800
2005-04-15	22.28	22.37	21.85	21.85	1134200
2005-04-18	21.90	21.98	21.59	21.87	1107800
2005-04-19	21.85	21.87	21.46	21.51	2323000
2005-04-20	21.52	21.52	20.95	21.09	1908200
2005-04-21	21.13	21.25	20.93	21.10	2215400
2005-04-22	21.12	21.29	20.86	20.93	2249000
2005-04-25	21.09	21.38	21.00	21.15	2545200
2005-04-26	21.15	21.15	20.82	20.82	1782600
2005-04-27	20.70	20.78	20.00	20.70	2899000
2005-04-28	19.63	19.80	18.74	18.88	12618000
2005-04-29	18.95	19.23	18.68	19.21	6331000
2005-05-02	19.33	19.35	19.04	19.18	7539000
2005-05-03	19.18	19.18	18.88	19.05	4531600
2005-05-04	19.05	19.11	18.84	18.90	3810600
2005-05-05	18.93	19.10	18.84	18.96	3727000
2005-05-06	18.84	19.01	18.69	18.81	2837800
2005-05-09	18.81	19.00	18.59	18.93	3316800
2005-05-10	18.93	18.98	18.75	18.80	3252000
2005-05-11	18.63	18.82	18.45	18.69	3266000
2005-05-12	18.70	18.75	18.58	18.64	3336200
2005-05-13	18.63	18.71	18.42	18.50	2960600
2005-05-16	18.43	18.67	18.43	18.58	2703800
2005-05-17	18.51	18.80	18.46	18.80	2780800
2005-05-18	18.90	19.80	18.87	19.65	4290800
2005-05-19	19.72	19.80	19.52	19.65	2535600
2005-05-20	19.68	20.02	19.62	20.02	2456000
2005-05-23	19.55	19.89	19.55	19.75	2187800
2005-05-24	19.73	19.73	19.44	19.63	1629400
2005-05-25	19.70	19.78	19.46	19.58	1007600
2005-05-26	19.58	19.87	19.58	19.80	1188200
2005-05-27	19.77	19.79	19.53	19.72	755800
2005-05-31	19.71	19.76	19.46	19.55	1614600
2005-06-01	19.52	19.94	19.52	19.91	1108800
2005-06-02	19.85	19.88	19.72	19.81	1600600
2005-06-03	19.78	19.92	19.69	19.69	1292400
2005-06-06	19.73	19.77	19.51	19.77	1005600
2005-06-07	19.93	20.00	19.62	19.69	1283800
2005-06-08	19.88	20.12	19.75	19.98	1655600
2005-06-09	19.89	19.89	19.53	19.55	1226400
2005-06-10	19.59	19.88	19.47	19.69	901600
2005-06-13	19.65	19.74	19.53	19.63	1145800
2005-06-14	19.62	19.82	19.59	19.73	1561000
2005-06-15	19.85	19.87	19.65	19.80	980400
2005-06-16	19.75	19.88	19.65	19.83	1338200
2005-06-17	19.85	19.88	19.63	19.75	1374000
2005-06-20	19.73	19.87	19.60	19.62	1058600
2005-06-21	19.65	19.70	19.48	19.59	1247200
2005-06-22	19.55	19.58	19.33	19.38	2201400
2005-06-23	19.34	19.34	19.10	19.26	2443200
2005-06-24	19.36	19.52	19.20	19.47	3357400
2005-06-27	19.38	19.49	19.25	19.43	1942400
2005-06-28	19.33	19.55	19.24	19.50	3257000
2005-06-29	19.50	19.51	19.29	19.42	1598800
2005-06-30	19.42	19.63	19.31	19.57	2821000
2005-07-01	19.55	19.60	19.12	19.25	2752400
2005-07-05	19.33	19.41	19.19	19.41	2100600
2005-07-06	19.38	19.56	19.29	19.35	1593400
2005-07-07	19.25	19.27	18.93	18.97	2814000
2005-07-08	18.93	19.00	18.81	18.97	3507200
2005-07-11	18.93	19.13	18.93	19.08	1077600
2005-07-12	19.10	19.47	19.10	19.28	1604400
2005-07-13	19.23	19.31	19.06	19.09	1476600
2005-07-14	19.08	19.21	18.92	18.93	1510800
2005-07-15	18.95	19.25	18.90	19.14	2161200
2005-07-18	19.13	19.13	18.94	19.07	1828200
2005-07-19	18.93	18.96	18.73	18.93	3408200
2005-07-20	18.88	18.99	18.58	18.97	3106800
2005-07-21	18.85	19.05	18.71	18.83	2316800
2005-07-22	18.88	19.17	18.85	19.13	1980400
2005-07-25	19.13	19.18	18.98	19.13	1579000
2005-07-26	19.14	19.18	19.04	19.13	936400
2005-07-27	19.18	19.39	19.07	19.15	1751200
2005-07-28	19.20	19.76	19.15	19.68	2686600
2005-07-29	19.74	19.74	19.52	19.57	1961600
2005-08-01	19.55	19.65	19.24	19.39	2252800
2005-08-02	19.35	19.51	19.30	19.49	1800400
2005-08-03	19.53	19.76	19.45	19.67	3028600
2005-08-04	19.65	19.69	19.35	19.47	1440800
2005-08-05	19.49	19.58	19.03	19.15	2092400
2005-08-08	19.14	19.21	18.86	18.95	2201200
2005-08-09	18.93	18.96	18.71	18.80	3340400
2005-08-10	18.85	18.85	18.65	18.70	3130600
2005-08-11	18.70	18.90	18.65	18.81	1990000
2005-08-12	18.74	18.83	18.65	18.66	2141400
2005-08-15	18.71	18.90	18.66	18.70	3128000
2005-08-16	19.60	20.54	19.58	20.40	13127800
2005-08-17	20.55	20.70	20.26	20.49	4296000
2005-08-18	20.53	21.01	20.48	20.92	6045600
2005-08-19	20.88	20.88	20.67	20.73	4129000
2005-08-22	20.72	20.83	20.45	20.54	3779000
2005-08-23	20.50	20.58	20.35	20.37	2489400
2005-08-24	20.30	20.30	20.01	20.09	3761200
2005-08-25	20.05	20.25	20.03	20.23	1666200
2005-08-26	20.23	20.23	19.94	19.96	1563200
2005-08-29	19.96	20.30	19.95	20.30	1210400
2005-08-30	20.28	20.45	19.97	20.18	2159000
2005-08-31	20.12	20.26	20.05	20.20	2155000
2005-09-01	20.14	20.37	20.08	20.30	2081600
2005-09-02	20.28	20.37	20.14	20.27	1093800
2005-09-06	20.26	20.40	20.12	20.39	1152000
2005-09-07	20.47	20.58	20.35	20.53	2424000
2005-09-08	20.55	20.55	20.03	20.08	2308200
2005-09-09	20.08	20.23	20.01	20.16	1520800
2005-09-12	20.07	20.34	19.96	20.19	777800
2005-09-13	20.08	20.21	19.97	20.00	1542800
2005-09-14	19.98	20.05	19.77	19.80	1874200
2005-09-15	19.89	20.12	19.82	20.09	1173200
2005-09-16	20.12	20.34	20.08	20.29	1423600
2005-09-19	20.26	20.38	20.20	20.24	1557200
2005-09-20	18.38	18.38	17.13	18.24	22091200
2005-09-21	18.10	18.13	17.88	17.99	8339000
2005-09-22	17.95	17.97	17.70	17.84	3675000
2005-09-23	17.78	17.86	17.70	17.70	3911800
2005-09-26	17.83	17.83	17.46	17.50	7573400
2005-09-27	17.63	17.65	17.48	17.56	5374200
2005-09-28	17.56	17.60	17.36	17.36	4763200
2005-09-29	16.88	17.03	16.83	16.96	7287800
2005-09-30	16.98	17.47	16.98	17.42	2804400
2005-10-03	17.46	17.73	17.43	17.65	3349200
2005-10-04	17.49	17.79	17.47	17.59	3026800
2005-10-05	17.63	17.75	17.33	17.40	2836800
2005-10-06	17.50	17.64	17.44	17.57	3673200
2005-10-07	17.58	17.71	17.52	17.56	2753000
2005-10-10	17.55	17.67	17.49	17.51	1476000
2005-10-11	17.55	17.56	17.43	17.50	2080000
2005-10-12	17.45	17.45	17.15	17.26	2548400
2005-10-13	17.28	17.48	17.21	17.41	1458000
2005-10-14	17.42	17.65	17.31	17.61	1425200
2005-10-17	17.55	17.78	17.50	17.68	1152400
2005-10-18	17.66	17.83	17.60	17.63	2352600
2005-10-19	17.49	17.59	17.27	17.39	1888200
2005-10-20	17.40	17.40	16.95	16.97	2940800
2005-10-21	16.99	17.14	16.87	16.88	2221400
2005-10-24	16.93	17.09	16.87	16.95	2477400
2005-10-25	16.84	16.95	16.41	16.63	3631200
2005-10-26	15.63	15.76	14.99	15.36	13306000
2005-10-27	15.33	15.40	15.15	15.40	8127400
2005-10-28	15.35	16.21	15.34	16.21	6735800
2005-10-31	16.24	16.62	16.22	16.59	4548600
2005-11-01	16.54	16.65	16.40	16.51	3090800
2005-11-02	16.50	16.62	16.45	16.62	3418200
2005-11-03	16.62	16.68	16.49	16.53	5451600
2005-11-04	16.51	16.60	16.46	16.50	3270000
2005-11-07	16.58	16.75	16.50	16.63	1922400
2005-11-08	16.45	16.60	16.42	16.45	1258800
2005-11-09	16.39	16.62	16.20	16.61	9393600
2005-11-10	16.69	16.96	16.53	16.92	1393600
2005-11-11	16.98	17.08	16.65	16.69	1438200
2005-11-14	16.71	16.89	16.46	16.57	1821400
2005-11-15	16.63	16.79	16.19	16.43	2825000
2005-11-16	16.35	16.54	16.13	16.24	1669000
2005-11-17	16.24	16.69	16.24	16.64	1189600
2005-11-18	16.61	16.88	16.53	16.66	1546200
2005-11-21	16.65	16.81	16.61	16.73	1070400
2005-11-22	16.73	16.73	16.18	16.48	1980000
2005-11-23	16.49	16.68	16.37	16.59	1218800
2005-11-25	16.66	16.92	16.61	16.86	463000
2005-11-28	16.95	17.01	16.61	16.61	2150800
2005-11-29	16.61	16.72	16.49	16.58	1484000
2005-11-30	16.55	16.73	16.50	16.51	1283400
2005-12-01	16.60	16.83	16.53	16.73	1997000
2005-12-02	16.69	17.04	16.55	17.04	1350200
2005-12-05	17.00	17.16	16.96	17.12	2269600
2005-12-06	17.12	17.13	16.96	17.05	2511200
2005-12-07	16.85	16.85	16.55	16.70	1696000
2005-12-08	16.65	16.75	16.56	16.59	1725600
2005-12-09	16.54	16.75	16.52	16.66	884000
2005-12-12	16.83	17.39	16.79	17.28	2373600
2005-12-13	17.33	17.34	16.98	17.05	2211600
2005-12-14	17.13	17.26	16.89	17.11	1839600
2005-12-15	17.03	17.22	16.86	16.93	1619000
2005-12-16	16.94	17.13	16.84	16.95	1976600
2005-12-19	16.98	17.08	16.69	16.70	1078200
2005-12-20	16.66	16.77	16.36	16.69	1231000
2005-12-21	16.67	16.83	16.42	16.54	1646600
2005-12-22	16.51	16.70	16.36	16.54	2025400
2005-12-23	16.44	16.71	16.44	16.66	1032400
2005-12-27	16.75	16.88	16.36	16.44	980000
2005-12-28	16.38	16.86	16.38	16.70	1631800
2005-12-29	16.70	16.88	16.70	16.76	1188200
2005-12-30	16.70	16.76	16.61	16.74	970800
2006-01-03	16.80	16.83	16.40	16.67	2501400
2006-01-04	17.75	17.77	17.38	17.50	50805400
2006-01-05	17.46	17.47	17.00	17.19	6770400
2006-01-06	17.16	17.25	17.11	17.13	3064000
2006-01-09	17.17	17.32	17.14	17.32	2265200
2006-01-10	17.27	17.48	17.21	17.43	2238000
2006-01-11	17.50	17.61	17.32	17.40	2427400
2006-01-12	17.42	17.50	17.37	17.44	1550000
2006-01-13	17.44	17.57	17.35	17.43	1274800
2006-01-17	17.26	17.49	17.19	17.42	2508800
2006-01-18	17.35	17.73	17.28	17.72	3244800
2006-01-19	17.60	17.77	17.54	17.62	3802400
2006-01-20	17.60	17.65	17.04	17.05	4762000
2006-01-23	17.03	17.13	16.98	17.04	2909600
2006-01-24	17.08	17.27	17.05	17.17	3531200
2006-01-25	17.29	17.29	17.00	17.14	1698600
2006-01-26	18.27	18.50	17.35	17.85	10894600
2006-01-27	18.00	18.01	17.55	17.97	2143800
2006-01-30	17.95	18.23	17.87	17.92	2147200
2006-01-31	17.85	18.25	17.77	18.24	2559200
2006-02-01	18.20	18.43	18.15	18.33	4175200
2006-02-02	18.37	18.57	18.23	18.55	2850600
2006-02-03	18.40	18.49	18.24	18.35	2146600
2006-02-06	18.35	18.45	18.29	18.39	2978200
2006-02-07	18.32	18.41	18.27	18.37	2625200
2006-02-08	18.34	18.94	18.27	18.87	3386400
2006-02-09	18.86	19.04	18.72	18.73	3585600
2006-02-10	18.70	19.02	18.66	18.93	1934200
2006-02-13	18.93	18.97	18.77	18.88	2156200
2006-02-14	18.85	18.97	18.70	18.86	1998400
2006-02-15	18.79	19.24	18.79	19.21	2015800
2006-02-16	19.27	19.31	18.97	19.28	1968400
2006-02-17	19.23	19.25	19.14	19.14	2717400
2006-02-21	19.14	19.21	19.12	19.13	1860600
2006-02-22	19.20	19.62	19.20	19.50	2622400
2006-02-23	19.51	19.51	19.22	19.23	1390000
2006-02-24	19.26	19.45	19.20	19.28	1953000
2006-02-27	19.17	19.35	18.80	18.87	3914800
2006-02-28	18.78	18.83	18.49	18.71	2925000
2006-03-01	18.66	18.78	18.58	18.64	1417000
2006-03-02	18.55	18.84	18.46	18.64	1720400
2006-03-03	18.56	18.75	18.53	18.60	1166800
2006-03-06	18.75	18.80	18.56	18.65	1460400
2006-03-07	18.66	18.69	18.40	18.52	1809400
2006-03-08	18.45	18.67	18.45	18.58	1644400
2006-03-09	18.52	18.62	18.35	18.57	1556400
2006-03-10	18.54	18.70	18.50	18.56	2012200
2006-03-13	18.55	18.92	18.55	18.70	1768400
2006-03-14	18.62	18.88	18.50	18.83	2024800
2006-03-15	18.80	18.88	18.75	18.84	997800
2006-03-16	18.45	18.86	18.45	18.67	1601800
2006-03-17	18.78	18.84	18.62	18.81	1348400
2006-03-20	18.83	18.95	18.75	18.84	640000
2006-03-21	18.90	18.92	18.72	18.78	894800
2006-03-22	18.74	18.95	18.63	18.89	849200
2006-03-23	18.90	18.95	18.60	18.63	1233400
2006-03-24	18.66	18.78	18.40	18.78	912200
2006-03-27	18.80	19.01	18.76	18.77	1105200
2006-03-28	18.77	18.77	18.45	18.50	943000
2006-03-29	18.50	18.55	18.26	18.46	986000
2006-03-30	18.45	18.69	18.38	18.66	901800
2006-03-31	18.64	18.68	18.48	18.60	1108000
2006-04-03	18.59	18.77	18.56	18.69	1217200
2006-04-04	18.69	18.73	18.53	18.62	960200
2006-04-05	18.72	18.72	18.25	18.25	1188600
2006-04-06	18.28	18.34	18.21	18.27	1103200
2006-04-07	18.28	18.56	18.26	18.43	1158600
2006-04-10	18.45	18.52	18.28	18.40	688200
2006-04-11	18.30	18.34	17.41	17.89	2765000
2006-04-12	17.93	18.08	17.74	18.01	1930800
2006-04-13	17.93	18.07	17.88	18.00	897400
2006-04-17	17.56	18.08	17.56	17.95	1363400
2006-04-18	17.94	18.23	17.88	18.15	777000
2006-04-19	18.15	18.30	17.99	18.05	853800
2006-04-20	18.08	18.28	18.04	18.14	751200
2006-04-21	18.16	18.25	18.05	18.17	846600
2006-04-24	18.13	18.44	18.09	18.10	1176000
2006-04-25	18.14	18.28	18.06	18.13	981600
2006-04-26	18.12	18.61	18.12	18.47	1305000
2006-04-27	18.45	18.73	18.29	18.54	1538600
2006-04-28	18.49	18.66	18.44	18.56	806800
2006-05-01	18.54	18.70	18.33	18.56	1701600
2006-05-02	18.55	18.95	18.51	18.88	2021400
2006-05-03	18.83	18.83	18.24	18.60	1673600
2006-05-04	19.50	20.06	19.50	19.72	5363200
2006-05-05	19.70	20.03	19.68	19.94	2344600
2006-05-08	19.88	20.46	19.87	20.44	2076200
2006-05-09	20.39	20.60	20.33	20.49	1925800
2006-05-10	20.46	20.60	20.31	20.38	1552200
2006-05-11	20.32	20.52	20.30	20.40	1967000
2006-05-12	19.95	20.17	19.84	20.00	2660400
2006-05-15	20.00	20.49	19.90	20.47	2488600
2006-05-16	20.50	20.55	20.25	20.45	2136600
2006-05-17	20.41	20.66	20.41	20.52	2911400
2006-05-18	20.51	20.67	20.41	20.50	1562400
2006-05-19	20.50	20.70	20.44	20.57	2459200
2006-05-22	20.55	20.86	20.50	20.68	3251000
2006-05-23	20.73	20.75	20.36	20.40	2954800
2006-05-24	20.33	20.55	20.27	20.38	3156800
2006-05-25	20.55	20.56	20.39	20.43	2059400
2006-05-26	20.39	20.71	20.36	20.68	1845000
2006-05-30	20.55	20.59	20.22	20.30	1720200
2006-05-31	20.35	20.52	20.20	20.47	2595600
2006-06-01	20.50	20.76	20.32	20.44	3407600
2006-06-02	20.42	20.59	19.91	20.08	3672000
2006-06-05	20.11	20.24	19.67	19.76	1962600
2006-06-06	19.80	20.04	19.64	19.75	2062800
2006-06-07	19.78	19.98	19.67	19.71	3012000
2006-06-08	19.62	19.68	19.32	19.55	4145800
2006-06-09	19.59	19.80	19.43	19.46	1749600
2006-06-12	19.56	19.56	19.10	19.10	1719800
2006-06-13	19.04	19.56	19.00	19.29	2433800
2006-06-14	19.28	19.41	19.07	19.27	1757800
2006-06-15	19.29	19.48	18.96	19.30	2298800
2006-06-16	19.22	19.49	19.17	19.18	1130600
2006-06-19	19.33	19.64	19.12	19.61	2509000
2006-06-20	19.55	19.60	19.26	19.33	1755000
2006-06-21	19.28	19.52	19.18	19.18	2024800
2006-06-22	19.20	19.23	18.95	18.97	2750200
2006-06-23	19.02	19.34	18.96	19.08	1173400
2006-06-26	19.11	19.25	19.01	19.05	1026000
2006-06-27	19.03	19.07	18.88	18.89	1022800
2006-06-28	18.93	18.98	18.65	18.76	1095000
2006-06-29	18.87	19.49	18.87	19.44	1647600
2006-06-30	19.38	19.52	19.27	19.34	1191800
2006-07-03	19.45	19.46	19.22	19.32	505400
2006-07-05	19.27	19.33	18.85	19.12	1444000
2006-07-06	19.15	19.47	19.15	19.45	1081600
2006-07-07	19.45	19.52	19.15	19.25	739800
2006-07-10	19.25	19.34	19.09	19.10	1473400
2006-07-11	19.03	19.43	19.01	19.43	994400
2006-07-12	19.45	19.55	19.13	19.19	794400
2006-07-13	19.10	19.18	18.84	18.89	974200
2006-07-14	18.83	18.83	18.28	18.38	1868800
2006-07-17	18.28	18.55	18.21	18.41	1743600
2006-07-18	18.45	18.57	18.37	18.54	2401000
2006-07-19	18.56	18.90	18.56	18.75	1674000
2006-07-20	18.72	18.73	18.42	18.45	1517200
2006-07-21	18.45	18.55	18.05	18.17	2101400
2006-07-24	18.25	18.39	18.16	18.37	1877400
2006-07-25	18.35	18.48	18.20	18.43	1852600
2006-07-26	18.38	18.42	18.24	18.30	1241600
2006-07-27	18.53	18.59	18.24	18.28	1569800
2006-07-28	18.40	18.83	18.39	18.77	1213600
2006-07-31	18.77	18.82	18.51	18.66	2288200
2006-08-01	18.55	18.67	18.25	18.40	1643400
2006-08-02	18.40	18.68	18.40	18.61	1519800
2006-08-03	18.48	18.81	18.47	18.58	1335000
2006-08-04	18.71	19.02	18.69	18.80	1328400
2006-08-07	18.73	18.95	18.63	18.86	1603800
2006-08-08	18.93	18.98	18.64	18.83	1172000
2006-08-09	18.93	19.18	18.92	19.00	1437800
2006-08-10	18.98	19.63	18.98	19.50	2529800
2006-08-11	19.37	19.37	18.36	18.39	5338600
2006-08-14	18.40	18.70	18.32	18.48	3445000
2006-08-15	18.70	18.81	18.12	18.59	4281200
2006-08-16	17.81	18.42	17.58	18.38	5786400
2006-08-17	18.38	18.43	17.78	17.81	2976400
2006-08-18	17.81	17.96	17.62	17.80	5205600
2006-08-21	17.81	17.90	17.55	17.59	4663000
2006-08-22	17.46	17.74	17.46	17.67	4756600
2006-08-23	17.47	17.74	17.47	17.68	4635000
2006-08-24	17.63	17.69	17.52	17.56	3303600
2006-08-25	17.54	17.60	17.44	17.47	2260000
2006-08-28	17.50	17.94	17.48	17.87	2190200
2006-08-29	17.87	18.29	17.87	18.23	3142800
2006-08-30	18.19	18.42	18.16	18.38	1722000
2006-08-31	18.36	18.48	18.31	18.43	1852200
2006-09-01	18.53	18.82	18.50	18.75	1887000
2006-09-05	18.76	18.84	18.60	18.77	1257000
2006-09-06	18.67	18.68	18.40	18.49	2050800
2006-09-07	18.45	18.59	18.43	18.51	1540800
2006-09-08	18.50	18.82	18.43	18.56	2192000
2006-09-11	18.75	19.43	18.73	19.35	3458000
2006-09-12	19.24	19.89	19.24	19.67	3630400
2006-09-13	19.68	19.80	19.55	19.74	1844800
2006-09-14	19.59	19.84	19.45	19.68	2235800
2006-09-15	19.85	20.09	19.34	19.41	5938600
2006-09-18	19.74	20.16	19.52	19.75	3115600
2006-09-19	19.70	19.96	19.58	19.68	1641600
2006-09-20	19.75	19.84	19.54	19.78	1677200
2006-09-21	19.66	19.95	19.57	19.89	1750000
2006-09-22	19.89	19.97	19.48	19.73	1397800
2006-09-25	19.69	19.89	19.50	19.85	1592000
2006-09-26	19.79	20.14	19.67	20.11	2072600
2006-09-27	20.04	20.22	19.92	19.94	1917800
2006-09-28	19.90	20.58	19.86	20.45	2784800
2006-09-29	20.52	20.52	20.08	20.17	1932800
2006-10-02	20.08	20.15	19.88	19.93	1364200
2006-10-03	19.92	20.11	19.79	19.96	1807400
2006-10-04	19.96	20.35	19.91	20.25	1657000
2006-10-05	20.25	20.36	20.17	20.25	2043000
2006-10-06	20.25	20.34	20.10	20.25	1705800
2006-10-09	20.30	20.38	20.18	20.31	1713600
2006-10-10	20.27	20.50	20.05	20.36	2337200
2006-10-11	20.35	20.44	20.08	20.26	1728400
2006-10-12	20.28	20.36	20.03	20.10	1536800
2006-10-13	20.06	20.06	19.82	19.82	1724400
2006-10-16	19.71	20.35	19.67	20.32	1680600
2006-10-17	20.14	20.46	20.13	20.27	1578000
2006-10-18	20.20	20.41	20.10	20.28	1638000
2006-10-19	20.23	20.23	20.00	20.13	2131200
2006-10-20	20.13	20.16	19.90	20.00	1887000
2006-10-23	20.03	20.09	19.75	19.88	2243000
2006-10-24	19.71	19.99	19.56	19.93	2079200
2006-10-25	20.50	21.80	20.50	20.91	9389400
2006-10-26	20.78	20.92	20.24	20.33	4588000
2006-10-27	20.30	20.55	19.94	20.00	8233800
2006-10-30	19.90	20.11	19.90	19.98	2605800
2006-10-31	19.90	20.31	19.76	20.20	3375400
2006-11-01	20.16	20.20	19.83	19.90	2402200
2006-11-02	19.79	19.87	19.70	19.80	3145400
2006-11-03	19.81	19.87	19.53	19.60	2035400
2006-11-06	19.78	19.99	19.76	19.93	1434600
2006-11-07	19.93	20.20	19.85	19.98	2694600
2006-11-08	19.85	20.15	19.82	20.02	2235400
2006-11-09	20.00	20.04	19.70	19.75	1837000
2006-11-10	19.78	20.10	19.77	19.98	2945800
2006-11-13	19.98	20.04	19.72	19.78	2775600
2006-11-14	19.78	20.06	19.72	19.99	5269200
2006-11-15	20.04	20.30	19.97	20.10	2493400
2006-11-16	20.17	20.52	20.13	20.44	2606400
2006-11-17	20.43	20.54	20.29	20.52	3331800
2006-11-20	20.78	20.79	20.48	20.59	2848000
2006-11-21	20.62	20.80	20.61	20.75	2712200
2006-11-22	20.78	20.83	20.61	20.76	1994600
2006-11-24	20.75	21.01	20.67	20.91	2043600
2006-11-27	20.90	20.96	20.58	20.64	2489200
2006-11-28	20.55	20.70	20.48	20.56	2058600
2006-11-29	20.72	20.79	20.60	20.69	3766800
2006-11-30	20.72	20.84	20.56	20.65	3123800
2006-12-01	20.59	20.62	20.14	20.43	2749400
2006-12-04	20.50	20.89	20.49	20.81	3169400
2006-12-05	20.86	21.02	20.77	20.99	1711200
2006-12-06	20.78	20.78	20.55	20.74	2049800
2006-12-07	20.83	21.08	20.73	20.78	1780800
2006-12-08	20.77	20.87	20.60	20.77	1532600
2006-12-11	20.40	20.55	20.29	20.54	3251400
2006-12-12	20.45	20.73	20.32	20.65	3227200
2006-12-13	20.83	20.86	20.61	20.64	2405000
2006-12-14	20.62	20.75	20.58	20.64	1026800
2006-12-15	20.73	20.73	20.47	20.52	2267200
2006-12-18	20.50	20.75	20.46	20.61	2359000
2006-12-19	20.76	20.89	20.64	20.77	1948200
2006-12-20	20.71	20.77	20.50	20.55	1445600
2006-12-21	20.47	20.65	20.46	20.57	1093800
2006-12-22	20.58	20.63	20.40	20.58	1302200
2006-12-26	20.59	20.62	20.46	20.60	658000
2006-12-27	20.60	20.63	20.55	20.62	475200
2006-12-28	20.66	20.74	20.63	20.68	718000
2006-12-29	20.59	20.70	20.41	20.41	905600
2007-01-03	20.50	20.68	20.33	20.55	1956800
2007-01-04	20.55	20.68	20.30	20.55	1375000
2007-01-05	20.46	20.60	20.26	20.29	1725200
2007-01-08	20.23	20.25	19.76	20.09	3255600
2007-01-09	20.23	20.34	20.03	20.21	2024600
2007-01-10	20.10	20.30	20.05	20.26	667400
2007-01-11	20.37	20.45	20.30	20.40	915200
2007-01-12	20.46	20.73	20.42	20.47	1671200
2007-01-16	20.57	20.70	20.48	20.66	1208600
2007-01-17	20.57	20.59	20.28	20.40	1769400
2007-01-18	20.37	20.57	20.21	20.27	2026800
2007-01-19	20.33	20.50	20.27	20.47	1320800
2007-01-22	20.35	20.50	20.15	20.26	995600
2007-01-23	20.26	20.33	20.12	20.16	1318800
2007-01-24	20.47	20.72	20.44	20.61	2109400
2007-01-25	20.54	20.70	20.35	20.39	1383400
2007-01-26	20.37	20.49	20.22	20.27	1829400
2007-01-29	20.22	20.58	20.22	20.38	1148200
2007-01-30	20.36	20.73	20.31	20.67	3159200
2007-01-31	22.62	24.08	22.60	23.75	15571600
2007-02-01	23.50	23.83	23.31	23.73	6161000
2007-02-02	23.62	23.69	22.85	23.07	5164800
2007-02-05	22.97	23.44	22.94	23.31	4171200
2007-02-06	23.50	23.63	23.21	23.25	3158400
2007-02-07	23.30	23.34	22.94	22.94	3133600
2007-02-08	22.96	23.22	22.87	23.13	2084400
2007-02-09	23.11	23.73	23.11	23.32	4523000
2007-02-12	23.37	23.50	23.14	23.21	2363206
2007-02-13	23.35	23.39	23.20	23.33	1462248
2007-02-14	23.53	23.74	23.43	23.57	2470054
2007-02-15	23.49	23.86	23.38	23.76	2812000
2007-02-16	23.77	24.37	23.66	23.88	2528000
2007-02-20	23.83	24.14	23.57	24.12	1747800
2007-02-21	24.05	24.09	23.52	23.52	2429800
2007-02-22	23.53	23.70	23.15	23.35	2688000
2007-02-23	23.46	23.79	23.41	23.68	1729200
2007-02-26	23.86	23.88	23.57	23.66	2044440
2007-02-27	23.66	24.00	22.80	22.88	5044600
2007-02-28	23.38	24.05	22.96	23.94	4595000
2007-03-01	23.50	23.65	23.21	23.46	4983978
2007-03-02	23.29	23.51	22.96	22.97	2654600
2007-03-05	22.80	23.49	22.71	23.03	3032600
2007-03-06	23.20	23.70	23.03	23.60	4895000
2007-03-07	23.52	23.87	23.38	23.50	34745200
2007-03-08	23.72	24.06	23.48	24.04	4065800
2007-03-09	24.16	24.28	23.69	23.81	3360600
2007-03-12	23.78	24.72	23.78	24.67	4866600
2007-03-13	24.57	24.57	24.13	24.21	2722800
2007-03-14	24.34	24.36	23.82	24.13	3197200
2007-03-15	24.15	24.21	23.79	23.96	3703400
2007-03-16	23.93	24.06	23.77	23.92	6412800
2007-03-19	24.05	24.15	23.83	24.00	1981800
2007-03-20	23.96	24.44	23.95	24.41	1989800
2007-03-21	24.40	24.74	24.29	24.63	2746070
2007-03-22	25.06	25.06	24.53	24.73	1828600
2007-03-23	24.77	24.96	24.55	24.74	3000800
2007-03-26	24.72	24.72	24.28	24.39	4032200
2007-03-27	24.17	24.42	24.16	24.32	3081200
2007-03-28	24.29	24.43	24.07	24.34	3047942
2007-03-29	24.48	24.51	24.18	24.39	4758168
2007-03-30	24.37	24.54	24.15	24.43	2006000
2007-04-02	24.52	24.74	24.38	24.56	2147000
2007-04-03	24.65	24.68	24.49	24.65	3281200
2007-04-04	24.58	24.69	24.48	24.56	1550600
2007-04-05	24.62	24.73	24.58	24.65	1533800
2007-04-09	24.67	24.75	24.61	24.63	1555600
2007-04-10	24.70	24.73	24.56	24.68	1284400
2007-04-11	24.58	24.76	24.44	24.56	2144800
2007-04-12	24.68	24.84	24.56	24.77	2295400
2007-04-13	24.81	25.00	24.68	24.93	1722284
2007-04-16	24.78	25.16	24.73	25.13	1717782
2007-04-17	25.13	25.31	24.96	25.22	1861400
2007-04-18	25.19	25.35	25.05	25.07	1491702
2007-04-19	25.00	25.21	24.96	25.08	1116000
2007-04-20	25.22	25.48	25.04	25.35	1715600
2007-04-23	25.33	25.62	25.33	25.52	1995000
2007-04-24	25.57	25.63	25.25	25.43	1602800
2007-04-25	25.49	25.86	25.49	25.74	2364400
2007-04-26	26.16	26.16	25.47	25.51	1453600
2007-04-27	25.08	25.63	25.08	25.45	1470200
2007-04-30	25.46	25.93	25.45	25.71	1982600
2007-05-01	25.72	25.75	25.26	25.43	3523400
2007-05-02	25.71	25.71	25.30	25.50	10010958
2007-05-03	23.92	24.30	22.87	23.65	14434800
2007-05-04	23.90	24.13	23.75	23.97	5578000
2007-05-07	24.00	24.15	23.83	23.90	3925288
2007-05-08	23.93	23.95	23.67	23.79	3999954
2007-05-09	23.75	23.95	23.54	23.68	4455800
2007-05-10	23.51	23.63	23.35	23.50	4228000
2007-05-11	23.51	23.61	23.34	23.53	3109400
2007-05-14	23.50	23.66	23.43	23.60	2277800
2007-05-15	23.51	23.67	23.43	23.51	2783400
2007-05-16	23.53	23.70	23.43	23.49	3216400
2007-05-17	23.43	23.60	23.30	23.49	2714068
2007-05-18	23.60	23.73	23.49	23.50	1668200
2007-05-21	23.55	23.65	23.27	23.58	1635000
2007-05-22	23.75	23.93	23.54	23.63	1911000
2007-05-23	23.76	23.81	23.50	23.52	1481002
2007-05-24	23.52	23.80	23.29	23.49	2791800
2007-05-25	23.51	23.79	23.51	23.63	1198200
2007-05-29	23.70	23.90	23.66	23.72	1238000
2007-05-30	23.63	23.87	23.63	23.70	1611400
2007-05-31	23.63	23.80	23.58	23.65	2962000
2007-06-01	23.61	23.80	23.48	23.61	2800000
2007-06-04	23.50	23.74	23.50	23.66	1700000
2007-06-05	23.69	23.77	23.33	23.37	2329600
2007-06-06	23.27	23.39	23.04	23.05	1977800
2007-06-07	23.06	23.13	22.86	22.86	2480440
2007-06-08	22.86	23.01	22.71	22.98	2305200
2007-06-11	22.84	23.25	22.82	23.23	2838780
2007-06-12	23.49	23.49	23.04	23.07	3209660
2007-06-13	23.09	23.38	22.99	23.38	2673600
2007-06-14	23.38	23.42	23.16	23.23	2193800
2007-06-15	23.28	23.37	22.94	23.04	3526600
2007-06-18	23.02	23.13	23.01	23.09	1329000
2007-06-19	23.10	23.14	22.89	23.08	2144400
2007-06-20	23.13	23.19	22.79	22.79	1830600
2007-06-21	22.79	22.93	22.65	22.93	1257000
2007-06-22	22.53	22.91	22.52	22.71	1988400
2007-06-25	22.72	22.87	22.60	22.65	2231400
2007-06-26	22.73	22.86	22.52	22.60	1886854
2007-06-27	22.54	22.60	22.34	22.54	2374800
2007-06-28	22.53	23.11	22.50	22.90	1825800
2007-06-29	22.91	23.14	22.56	22.76	2019800
2007-07-02	22.75	22.80	22.60	22.78	1491400
2007-07-03	22.69	22.88	22.40	22.58	1201600
2007-07-05	22.61	22.93	22.61	22.93	1357200
2007-07-06	22.92	23.06	22.79	23.04	1361200
2007-07-09	23.22	23.26	23.14	23.19	1729400
2007-07-10	23.05	23.13	22.87	22.92	1659400
2007-07-11	22.86	23.53	22.73	23.30	2002400
2007-07-12	23.39	23.64	22.98	23.63	2409822
2007-07-13	23.55	23.57	23.29	23.56	1506576
2007-07-16	23.43	23.58	23.37	23.53	1221000
2007-07-17	23.60	23.99	23.50	23.74	1930400
2007-07-18	23.55	23.73	23.41	23.61	1495400
2007-07-19	23.75	23.82	23.60	23.75	1006600
2007-07-20	23.74	23.80	23.49	23.56	1776800
2007-07-23	23.62	23.69	23.47	23.50	2087200
2007-07-24	23.50	23.58	23.38	23.41	2731654
2007-07-25	23.46	23.68	23.26	23.30	3119804
2007-07-26	23.07	23.33	22.92	23.17	3670200
2007-07-27	23.08	23.28	22.92	22.92	3435000
2007-07-30	22.78	22.84	22.51	22.76	1888344
2007-07-31	22.94	22.99	22.48	22.51	3230956
2007-08-01	22.45	22.67	22.30	22.50	3436600
2007-08-02	22.61	22.62	22.25	22.41	2477600
2007-08-03	22.50	22.51	22.18	22.27	3934000
2007-08-06	22.28	22.55	22.25	22.49	2740400
2007-08-07	22.38	22.43	21.95	22.24	3905800
2007-08-08	21.85	22.35	21.72	22.00	4173400
2007-08-09	21.90	21.93	21.30	21.63	5124400
2007-08-10	20.74	21.96	20.74	21.68	7021600
2007-08-13	21.70	22.49	21.52	22.11	2264400
2007-08-14	22.19	22.37	21.97	22.07	2116000
2007-08-15	22.11	22.11	21.57	21.58	3044600
2007-08-16	20.44	20.56	19.21	20.15	9302400
2007-08-17	20.41	20.53	19.44	20.16	5363200
2007-08-20	20.30	20.57	20.06	20.46	2894600
2007-08-21	20.30	20.84	20.27	20.72	2429400
2007-08-22	20.45	20.76	20.38	20.68	1885000
2007-08-23	20.84	21.13	20.68	20.94	3081000
2007-08-24	21.02	21.40	20.90	21.35	1215000
2007-08-27	21.39	21.52	21.13	21.21	2454892
2007-08-28	21.16	21.32	20.64	20.64	2131800
2007-08-29	20.76	20.90	20.46	20.82	2351000
2007-08-30	20.80	20.90	20.52	20.78	2453200
2007-08-31	20.80	20.96	20.68	20.80	2332000
2007-09-04	20.88	20.99	20.10	20.95	12643000
2007-09-05	20.77	20.90	20.60	20.74	2248000
2007-09-06	20.74	20.80	20.33	20.61	2301600
2007-09-07	20.45	20.70	20.34	20.44	2506000
2007-09-10	20.46	20.63	19.98	20.10	2895600
2007-09-11	20.21	20.25	19.97	20.06	3896000
2007-09-12	20.00	20.38	19.82	20.16	2613000
2007-09-13	20.28	20.44	20.11	20.26	2615000
2007-09-14	20.00	20.14	19.82	20.05	2572800
2007-09-17	19.94	20.26	19.88	20.08	2021800
2007-09-18	20.17	20.74	20.13	20.74	2195200
2007-09-19	20.92	20.92	20.47	20.57	3052400
2007-09-20	20.48	20.65	20.26	20.32	2390600
2007-09-21	20.36	21.57	20.32	21.29	6000400
2007-09-24	21.25	21.43	21.11	21.19	2820400
2007-09-25	21.10	21.43	20.84	21.35	2944800
2007-09-26	21.49	21.55	21.05	21.28	3075600
2007-09-27	21.32	21.41	21.23	21.40	1691400
2007-09-28	21.37	21.39	21.09	21.23	2586076
2007-10-01	21.39	21.58	21.11	21.46	1909000
2007-10-02	21.57	21.80	21.45	21.52	1880000
2007-10-03	21.53	21.89	21.35	21.89	2081740
2007-10-04	21.89	22.44	21.80	22.08	2853200
2007-10-05	22.07	22.23	21.91	21.98	1201600
2007-10-08	21.93	22.10	21.90	21.95	1019600
2007-10-09	21.96	22.13	21.55	21.71	3316800
2007-10-10	21.58	21.68	21.45	21.53	2917000
2007-10-11	21.68	21.70	21.40	21.57	1939600
2007-10-12	21.47	21.67	21.46	21.57	1723200
2007-10-15	21.56	21.56	21.27	21.45	2664000
2007-10-16	21.37	21.45	21.06	21.14	2739000
2007-10-17	21.28	21.28	20.95	21.01	1458800
2007-10-18	20.88	21.93	20.88	21.86	2902400
2007-10-19	21.81	22.12	21.80	21.84	2830600
2007-10-22	21.74	22.18	21.59	22.18	1942000
2007-10-23	22.29	22.32	22.02	22.16	2222200
2007-10-24	22.11	22.38	21.37	21.66	3427400
2007-10-25	22.50	23.53	22.31	22.36	7408000
2007-10-26	22.68	22.96	22.27	22.56	1830200
2007-10-29	22.65	22.74	22.15	22.26	2347600
2007-10-30	22.22	22.33	21.93	21.97	1973000
2007-10-31	21.49	21.95	21.44	21.95	2712600
2007-11-01	21.88	21.88	21.51	21.59	2309000
2007-11-02	21.60	21.70	20.87	21.11	2957400
2007-11-05	21.10	21.18	20.70	20.88	2098134
2007-11-06	20.92	21.04	20.88	20.98	1890624
2007-11-07	20.77	20.90	20.60	20.62	3040200
2007-11-08	20.64	20.74	20.31	20.54	2479002
2007-11-09	21.81	22.56	21.38	22.13	7814520
2007-11-12	21.97	22.09	21.48	21.50	3502800
2007-11-13	21.64	22.24	21.52	22.23	4149100
2007-11-14	22.41	22.41	22.04	22.05	2399204
2007-11-15	21.91	22.19	21.83	21.92	2035800
2007-11-16	22.06	22.75	22.00	22.29	3084000
2007-11-19	22.16	22.20	21.45	21.45	2681600
2007-11-20	21.52	21.70	21.14	21.45	2133400
2007-11-21	21.35	21.46	21.07	21.12	2165800
2007-11-23	21.23	21.26	20.96	20.98	1111800
2007-11-26	20.96	21.31	20.93	21.08	3045410
2007-11-27	21.15	21.47	20.97	21.18	3852634
2007-11-28	21.38	22.05	19.74	22.05	2932164
2007-11-29	21.90	22.00	21.68	21.91	2333516
2007-11-30	22.01	22.49	22.01	22.44	3058622
2007-12-03	22.34	22.45	21.69	21.81	3174200
2007-12-04	21.81	22.20	21.63	21.87	2264980
2007-12-05	21.93	22.02	21.59	21.76	1971800
2007-12-06	21.75	21.76	21.44	21.60	1878970
2007-12-07	21.47	21.86	21.18	21.78	4456922
2007-12-10	21.88	22.10	21.69	22.01	2447004
2007-12-11	22.00	22.40	21.65	21.74	2058044
2007-12-12	22.27	22.36	21.88	22.24	3052646
2007-12-13	22.06	22.18	21.91	22.13	1615400
2007-12-14	22.12	22.12	21.56	21.65	3023400
2007-12-17	21.50	21.53	21.22	21.39	2906200
2007-12-18	21.50	21.67	21.03	21.61	3402842
2007-12-19	21.73	21.96	21.41	21.71	3385134
2007-12-20	21.73	22.13	21.68	22.12	2279304
2007-12-21	22.34	22.55	22.12	22.48	3119852
2007-12-24	22.50	22.65	22.11	22.29	766334
2007-12-26	22.19	22.34	22.02	22.17	2498040
2007-12-27	22.05	22.24	21.75	21.90	1807512
2007-12-28	22.18	22.18	21.76	21.91	826000
2007-12-31	21.90	21.94	21.71	21.81	976800
2008-01-02	21.79	21.81	21.34	21.56	1783800
2008-01-03	21.67	21.86	21.57	21.63	2527038
2008-01-04	21.47	21.67	20.76	20.94	6541100
2008-01-07	21.02	21.02	20.66	20.97	3374164
2008-01-08	21.06	21.22	20.83	20.92	3258782
2008-01-09	20.97	21.03	20.60	20.98	3851400
2008-01-10	20.84	21.09	20.68	20.91	3501552
2008-01-11	20.76	20.88	19.38	19.38	9338800
2008-01-14	19.35	19.72	18.93	19.29	4684550
2008-01-15	19.11	19.19	18.63	19.02	6417220
2008-01-16	19.50	19.99	19.13	19.39	4908776
2008-01-17	19.50	19.65	19.00	19.17	4937200
2008-01-18	19.36	19.58	19.04	19.39	4722000
2008-01-22	18.59	19.79	18.52	19.61	5203260
2008-01-23	19.08	20.63	18.88	20.55	6719150
2008-01-24	20.51	20.51	19.43	19.54	5114600
2008-01-25	19.61	20.11	19.38	19.62	3658488
2008-01-28	19.72	19.95	19.32	19.92	3155746
2008-01-29	21.12	21.63	20.49	20.60	4823180
2008-01-30	20.52	20.72	20.27	20.33	2927540
2008-01-31	20.02	21.58	20.02	21.14	6723122
2008-02-01	22.62	22.93	21.80	22.42	10642460
2008-02-04	22.57	22.75	21.97	22.05	6152262
2008-02-05	21.76	22.08	21.27	21.60	6911200
2008-02-06	21.77	22.29	21.67	21.80	4799796
2008-02-07	21.73	22.32	21.61	22.14	5035362
2008-02-08	22.10	22.10	21.62	21.78	2485638
2008-02-11	21.78	22.02	21.68	21.93	2569180
2008-02-12	22.03	22.24	21.75	21.92	3950450
2008-02-13	22.16	22.30	21.88	21.95	2260950
2008-02-14	22.00	22.02	21.74	21.76	3542054
2008-02-15	21.64	21.84	21.56	21.73	2422570
2008-02-19	22.00	22.00	21.19	21.31	3065808
2008-02-20	21.11	21.20	20.89	21.02	3701122
2008-02-21	21.08	21.31	20.90	20.96	2412454
2008-02-22	20.97	21.25	20.75	21.25	2064860
2008-02-25	21.25	21.69	21.21	21.53	3002100
2008-02-26	21.43	21.87	21.41	21.76	1835052
2008-02-27	21.68	22.07	21.53	21.63	4627204
2008-02-28	21.38	21.63	21.34	21.43	1538126
2008-02-29	21.23	21.40	21.01	21.29	3173320
2008-03-03	21.22	21.72	21.21	21.72	3226712
2008-03-04	21.50	21.72	21.46	21.65	4335500
2008-03-05	21.48	22.11	21.48	22.00	3630040
2008-03-06	21.90	21.93	21.75	21.80	5072706
2008-03-07	21.78	22.00	21.52	21.87	4275686
2008-03-10	21.99	22.13	21.83	22.03	3629550
2008-03-11	22.25	22.50	22.01	22.49	4130400
2008-03-12	22.49	22.83	22.47	22.56	2543950
2008-03-13	22.39	22.87	22.34	22.78	3849796
2008-03-14	22.89	22.89	22.00	22.17	4325770
2008-03-17	21.69	22.34	21.56	22.16	3932980
2008-03-18	22.47	22.68	22.24	22.68	2745452
2008-03-19	22.90	22.90	22.22	22.25	3540634
2008-03-20	22.28	22.68	22.08	22.66	3907754
2008-03-24	22.75	22.77	22.59	22.65	2922120
2008-03-25	22.62	22.68	22.39	22.52	2570208
2008-03-26	22.40	22.64	22.33	22.60	2026752
2008-03-27	22.83	23.33	22.74	22.88	4950800
2008-03-28	23.01	23.09	22.24	22.64	3701672
2008-03-31	22.95	23.10	22.79	22.93	3228256
2008-04-01	23.23	23.70	22.86	23.70	5184200
2008-04-02	23.72	23.82	23.40	23.49	2899894
2008-04-03	23.52	23.99	23.25	23.89	3398862
2008-04-04	23.90	23.90	22.80	23.64	2491826
2008-04-07	23.28	23.38	22.88	23.01	4644278
2008-04-08	22.89	23.08	22.89	23.06	2344270
2008-04-09	22.50	22.67	21.95	22.32	5495996
2008-04-10	22.48	22.81	22.39	22.72	3339784
2008-04-11	22.61	22.84	22.53	22.69	2923650
2008-04-14	22.76	23.04	22.72	22.97	1781264
2008-04-15	22.96	23.05	22.32	22.49	3628550
2008-04-16	22.65	22.73	22.02	22.38	4148654
2008-04-17	22.42	22.42	21.98	22.30	3354272
2008-04-18	22.50	22.58	22.08	22.18	2531874
2008-04-21	22.18	22.29	22.03	22.21	1619188
2008-04-22	22.20	22.30	21.92	22.10	2515504
2008-04-23	22.11	22.18	21.97	22.00	1974876
2008-04-24	22.10	22.76	22.09	22.57	2216024
2008-04-25	22.71	22.83	22.51	22.83	2100620
2008-04-28	22.73	23.05	22.49	22.96	1699730
2008-04-29	22.87	23.32	22.83	23.20	2781652
2008-04-30	23.12	23.22	22.81	22.81	3314286
2008-05-01	22.81	22.81	22.37	22.63	3311814
2008-05-02	22.62	22.64	22.00	22.17	5724648
2008-05-05	22.19	22.77	22.07	22.70	5600876
2008-05-06	22.99	24.48	22.97	24.34	11658534
2008-05-07	24.30	24.47	23.56	23.82	6023612
2008-05-08	24.00	24.00	23.51	23.91	2923214
2008-05-09	23.67	24.16	23.59	24.04	3871744
2008-05-12	24.02	24.42	23.88	24.38	2507434
2008-05-13	24.34	24.55	24.03	24.34	4469720
2008-05-14	24.32	24.37	23.89	23.93	3754524
2008-05-15	24.00	24.19	23.73	24.13	2641890
2008-05-16	24.00	24.48	23.78	24.03	1855162
2008-05-19	23.99	24.28	23.85	23.95	2534202
2008-05-20	23.79	24.05	23.59	23.64	1790086
2008-05-21	23.75	23.88	23.38	23.43	2295620
2008-05-22	23.23	23.79	23.23	23.65	2271018
2008-05-23	23.57	23.60	23.27	23.27	1395476
2008-05-27	23.26	23.71	23.26	23.48	1340930
2008-05-28	23.48	23.53	23.31	23.39	1289492
2008-05-29	23.40	24.37	23.24	23.90	3326968
2008-05-30	23.86	23.98	23.76	23.80	2192334
2008-06-02	23.81	23.86	23.45	23.58	1510834
2008-06-03	23.69	23.69	23.33	23.50	2456658
2008-06-04	23.48	23.64	23.32	23.54	3128418
2008-06-05	23.48	23.99	23.43	23.82	1608760
2008-06-06	23.63	23.68	23.12	23.12	3058324
2008-06-09	23.07	23.53	23.01	23.48	3077828
2008-06-10	23.20	24.20	23.20	24.15	5095806
2008-06-11	24.01	24.17	23.75	23.84	3412928
2008-06-12	23.91	24.15	23.74	23.82	1878978
2008-06-13	23.93	24.49	23.91	24.42	3626954
2008-06-16	24.20	24.72	24.04	24.37	4826826
2008-06-17	24.50	24.53	23.84	24.01	4188828
2008-06-18	23.95	23.95	23.27	23.51	3736954
2008-06-19	23.47	23.76	23.37	23.65	1925008
2008-06-20	23.44	23.71	22.98	23.03	2291706
2008-06-23	23.16	23.25	22.83	22.92	1494096
2008-06-24	22.77	23.12	22.64	22.85	2315282
2008-06-25	22.88	23.62	22.85	23.35	3647954
2008-06-26	23.12	23.13	22.77	23.08	3968230
2008-06-27	23.11	24.09	23.06	23.06	4399468
2008-06-30	23.11	23.48	22.83	23.23	2451482
2008-07-01	22.95	23.24	22.82	23.06	3321096
2008-07-02	23.14	23.23	22.19	22.41	4801292
2008-07-03	22.55	23.11	22.46	22.90	2581558
2008-07-07	23.02	23.08	22.58	22.75	3225576
2008-07-08	22.67	22.88	22.15	22.76	3866420
2008-07-09	22.77	23.19	22.58	23.03	4094966
2008-07-10	22.91	22.91	22.18	22.38	4036630
2008-07-11	22.21	22.26	21.30	21.45	7754728
2008-07-14	21.51	21.79	21.10	21.40	4093834
2008-07-15	21.05	21.37	20.38	21.08	5258550
2008-07-16	20.75	21.50	20.75	21.46	5232588
2008-07-17	21.45	22.02	21.19	22.01	4606114
2008-07-18	21.84	21.96	21.14	21.71	4863526
2008-07-21	21.79	21.95	21.38	21.66	3356534
2008-07-22	21.55	21.86	21.46	21.85	2554360
2008-07-23	21.92	22.48	21.78	22.20	3191266
2008-07-24	22.10	22.21	21.49	21.55	3285260
2008-07-25	21.64	21.77	21.33	21.46	2696798
2008-07-28	21.47	21.55	21.35	21.35	2115886
2008-07-29	21.43	21.85	21.41	21.79	3081274
2008-07-30	21.91	22.31	21.86	22.17	3329688
2008-07-31	22.00	22.38	21.86	22.05	2311380
2008-08-01	22.04	22.44	21.93	22.09	2589778
2008-08-04	22.16	22.68	21.88	22.39	3184036
2008-08-05	22.59	23.43	22.52	23.13	5123180
2008-08-06	23.12	23.23	22.93	23.20	3134290
2008-08-07	23.07	23.14	22.64	22.91	2444680
2008-08-08	22.87	23.44	22.87	23.20	2297560
2008-08-11	23.12	23.12	22.56	22.82	4344620
2008-08-12	22.50	22.85	22.05	22.71	3658962
2008-08-13	22.65	22.82	22.20	22.48	4502642
2008-08-14	24.00	25.75	23.64	25.63	23873038
2008-08-15	25.53	26.02	25.53	25.99	8175784
2008-08-18	25.89	25.89	25.16	25.30	5296996
2008-08-19	25.25	25.50	25.08	25.26	4101480
2008-08-20	25.27	25.51	25.06	25.10	2655090
2008-08-21	24.93	25.06	24.75	25.03	4758000
2008-08-22	25.18	25.33	25.08	25.22	3239358
2008-08-25	25.23	25.23	24.82	24.96	2011676
2008-08-26	24.91	25.08	24.78	24.79	2039956
2008-08-27	24.81	25.10	24.69	24.78	1748658
2008-08-28	24.88	25.15	24.83	25.03	3249742
2008-08-29	24.94	25.29	24.89	24.89	2374632
2008-09-02	25.20	25.39	24.75	24.85	4043918
2008-09-03	24.75	25.34	24.72	25.31	3037712
2008-09-04	25.93	27.38	25.37	25.51	7236796
2008-09-05	25.50	26.48	25.50	26.39	6267674
2008-09-08	26.55	26.93	25.94	26.87	6423508
2008-09-09	26.88	27.18	26.03	26.19	6183322
2008-09-10	26.05	26.50	25.94	25.97	3743288
2008-09-11	25.89	26.42	25.59	26.42	3386214
2008-09-12	26.16	26.72	26.16	26.71	3156768
2008-09-15	26.39	27.18	26.39	26.81	4112314
2008-09-16	26.50	26.74	25.79	26.16	5372736
2008-09-17	26.09	26.09	25.21	25.22	5587086
2008-09-18	25.43	25.86	25.18	25.81	4771380
2008-09-19	25.82	26.65	25.21	25.48	5310862
2008-09-22	25.27	25.89	24.95	24.97	2417068
2008-09-23	24.80	25.53	24.80	24.86	2205746
2008-09-24	24.86	25.40	24.68	25.22	3272464
2008-09-25	25.26	25.58	25.02	25.34	2813456
2008-09-26	25.16	25.56	25.00	25.44	1521658
2008-09-29	25.23	25.35	24.06	24.37	3769514
2008-09-30	24.42	25.03	24.28	24.96	2475534
2008-10-01	24.76	25.21	24.38	25.20	2147116
2008-10-02	24.90	25.45	23.98	24.13	4414128
2008-10-03	24.32	24.55	22.61	23.07	6964080
2008-10-06	22.69	23.23	21.56	22.75	6553436
2008-10-07	22.53	23.67	21.68	21.68	3811918
2008-10-08	21.33	21.53	20.18	20.84	5401336
2008-10-09	20.59	21.34	19.84	19.84	4403668
2008-10-10	19.18	20.62	18.14	19.88	9265936
2008-10-13	19.97	21.66	19.97	20.98	4382366
2008-10-14	21.94	21.94	19.90	20.30	4518530
2008-10-15	19.64	20.40	19.10	19.10	5010064
2008-10-16	19.06	19.47	17.95	18.69	8293368
2008-10-17	18.28	18.55	18.03	18.27	5655256
2008-10-20	18.50	18.88	18.31	18.74	8808158
2008-10-21	18.52	18.87	18.03	18.10	5910286
2008-10-22	18.04	18.17	16.79	17.25	6526138
2008-10-23	17.25	17.69	16.28	16.92	7307938
2008-10-24	16.17	16.67	15.93	16.22	4525896
2008-10-27	16.00	16.74	15.87	16.30	6720028
2008-10-28	16.28	17.82	15.77	17.69	10871434
2008-10-29	17.45	18.16	17.24	17.39	4063238
2008-10-30	17.68	17.73	17.10	17.46	5996798
2008-10-31	17.37	18.05	16.90	18.02	4664186
2008-11-03	17.96	18.14	17.37	17.50	2462866
2008-11-04	17.74	18.49	17.35	18.42	5034084
2008-11-05	18.19	18.19	17.09	17.10	3688834
2008-11-06	17.10	17.18	16.48	16.58	7110084
2008-11-07	16.64	16.88	16.33	16.81	4408888
2008-11-10	16.99	17.09	16.45	16.66	4431248
2008-11-11	16.55	16.64	16.29	16.47	4499158
2008-11-12	16.24	16.24	15.32	15.39	6733288
2008-11-13	15.44	15.92	14.40	15.92	6311608
2008-11-14	14.96	15.66	14.61	14.97	6229558
2008-11-17	14.85	15.32	14.65	14.87	3530378
2008-11-18	14.75	14.75	14.14	14.58	6107632
2008-11-19	14.55	14.81	13.96	13.96	3739538
2008-11-20	13.82	13.99	12.33	12.36	8617672
2008-11-21	12.60	12.83	12.12	12.83	8447224
2008-11-24	12.78	13.53	12.78	13.32	5232696
2008-11-25	13.50	13.77	13.16	13.49	4206478
2008-11-26	13.22	13.82	12.71	13.82	3168902
2008-11-28	13.96	14.18	13.65	13.95	1482984
2008-12-01	13.63	13.63	12.50	12.51	4297896
2008-12-02	12.70	13.56	12.47	13.54	5343764
2008-12-03	13.29	13.88	13.09	13.80	5585564
2008-12-04	13.70	14.14	13.21	13.39	5183806
2008-12-05	13.46	14.09	13.16	14.06	4113422
2008-12-08	14.30	14.41	13.77	13.92	4394202
2008-12-09	13.91	14.44	13.75	14.06	4507282
2008-12-10	14.03	14.69	13.92	14.51	6342392
2008-12-11	14.39	14.74	14.19	14.34	5773716
2008-12-12	14.25	14.94	14.13	14.80	5226556
2008-12-15	14.85	14.94	14.35	14.60	5825680
2008-12-16	14.98	15.20	14.50	15.19	5924940
2008-12-17	15.19	15.45	14.75	15.13	3093800
2008-12-18	15.21	15.39	14.66	14.88	3312300
2008-12-19	14.94	15.11	14.72	14.82	3634418
2008-12-22	14.90	14.96	14.45	14.71	2334740
2008-12-23	14.76	14.82	14.46	14.54	1479848
2008-12-24	14.57	14.88	14.52	14.76	779908
2008-12-26	14.82	14.98	14.56	14.76	1360708
2008-12-29	14.79	14.79	14.49	14.73	1640662
2008-12-30	14.76	15.21	14.76	15.19	2364722
2008-12-31	15.18	15.56	15.08	15.48	2425234
2009-01-02	15.76	16.42	15.55	16.33	2971378
2009-01-05	16.01	16.14	15.34	15.54	4459230
2009-01-06	15.66	15.85	15.20	15.59	5353538
2009-01-07	15.26	15.51	15.23	15.46	6067222
2009-01-08	15.36	15.57	15.15	15.57	6049314
2009-01-09	15.60	15.72	15.23	15.29	6693934
2009-01-12	15.29	15.29	14.56	14.76	3920484
2009-01-13	14.74	14.91	14.23	14.37	4975060
2009-01-14	14.17	14.39	13.91	14.18	3311740
2009-01-15	13.97	14.77	13.90	14.52	5938588
2009-01-16	12.83	13.25	12.25	13.06	25330066
2009-01-20	12.75	13.52	12.38	13.06	9216776
2009-01-21	13.07	13.21	12.85	13.13	6569952
2009-01-22	12.90	13.34	12.77	13.29	6867224
2009-01-23	13.02	13.05	12.52	12.65	5699736
2009-01-26	12.80	12.98	12.67	12.82	3098926
2009-01-27	12.77	13.02	12.73	12.91	3625054
2009-01-28	13.13	13.53	13.03	13.45	4476690
2009-01-29	13.45	13.53	13.30	13.40	4510340
2009-01-30	13.48	13.50	13.07	13.13	3766586
2009-02-02	13.07	13.07	12.75	12.94	4953938
2009-02-03	12.98	13.19	12.95	13.09	5822662
2009-02-04	12.88	13.20	12.83	13.10	6070158
2009-02-05	12.95	13.55	12.38	13.41	12135508
2009-02-06	13.35	14.32	13.11	14.06	7858540
2009-02-09	14.08	14.45	14.08	14.37	4538806
2009-02-10	14.27	14.37	13.28	13.39	5549424
2009-02-11	13.57	13.65	13.31	13.42	5400608
2009-02-12	13.26	13.69	13.10	13.69	3939716
2009-02-13	13.72	13.75	13.43	13.45	3240162
2009-02-17	12.50	13.28	12.50	12.88	4482288
2009-02-18	12.84	12.87	12.57	12.74	4282812
2009-02-19	12.86	12.98	12.54	12.60	3480012
2009-02-20	12.49	12.63	12.24	12.37	5613530
2009-02-23	12.50	12.50	11.65	11.66	7987940
2009-02-24	11.74	11.91	11.57	11.76	5774818
2009-02-25	11.71	11.84	11.47	11.64	3666194
2009-02-26	11.74	11.81	11.41	11.44	4159194
2009-02-27	11.30	11.57	11.21	11.33	3273818
2009-03-02	11.13	11.25	10.55	10.56	5656254
2009-03-03	10.89	10.94	10.48	10.49	7489380
2009-03-04	10.62	11.07	10.51	10.87	6323166
2009-03-05	10.81	10.81	10.20	10.29	5700740
2009-03-06	10.26	10.55	10.13	10.33	8800250
2009-03-09	10.16	10.27	9.91	9.98	4749924
2009-03-10	10.11	10.51	10.08	10.51	4767142
2009-03-11	10.59	10.74	10.38	10.55	3639202
2009-03-12	10.51	10.85	10.35	10.80	3994638
2009-03-13	10.85	11.10	10.74	11.07	3006424
2009-03-16	11.27	11.42	11.14	11.14	3073616
2009-03-17	11.24	11.53	11.16	11.53	3987028
2009-03-18	11.49	12.06	11.41	11.85	6033480
2009-03-19	11.79	12.04	11.76	11.80	4397080
2009-03-20	11.83	11.94	11.59	11.61	3436360
2009-03-23	11.69	12.40	11.69	12.40	3075794
2009-03-24	12.29	12.71	12.28	12.53	3907722
2009-03-25	12.59	12.93	12.35	12.63	3544654
2009-03-26	12.74	13.01	12.49	13.00	4079484
2009-03-27	12.91	12.94	12.58	12.86	3146270
2009-03-30	12.62	12.76	12.14	12.32	3694778
2009-03-31	12.36	12.61	12.14	12.33	3903144
2009-04-01	12.16	12.65	12.02	12.57	2659260
2009-04-02	12.86	13.58	12.73	13.40	5549692
2009-04-03	13.43	13.45	13.11	13.34	2748404
2009-04-06	13.30	13.42	13.12	13.42	4120264
2009-04-07	12.65	12.75	12.21	12.49	5778418
2009-04-08	12.49	12.87	12.42	12.87	4096602
2009-04-09	13.27	13.41	12.98	13.35	3871142
2009-04-13	13.38	13.54	13.16	13.49	3329736
2009-04-14	13.44	13.44	13.07	13.19	4877184
2009-04-15	13.13	13.25	12.96	13.12	2440526
2009-04-16	13.14	13.50	13.01	13.44	3079820
2009-04-17	13.45	14.04	13.45	13.99	4408072
2009-04-20	13.76	13.82	13.21	13.22	2550580
2009-04-21	13.15	13.72	13.15	13.68	3043694
2009-04-22	13.43	14.12	13.27	13.95	5858446
2009-04-23	13.98	14.02	13.76	13.99	4318860
2009-04-24	14.07	14.67	14.03	14.64	4178132
2009-04-27	14.31	14.44	14.04	14.10	5452510
2009-04-28	13.96	14.31	13.84	14.20	4726050
2009-04-29	14.43	14.55	14.09	14.31	4915938
2009-04-30	14.58	15.27	14.46	14.95	5050146
2009-05-01	14.78	15.85	14.78	15.57	7604738
2009-05-04	16.45	18.50	16.29	18.44	22871448
2009-05-05	18.22	18.25	17.19	17.28	12604622
2009-05-06	17.41	17.51	16.50	16.78	9408186
2009-05-07	17.05	17.26	16.71	16.82	3726018
2009-05-08	17.05	17.27	16.90	16.95	3971656
2009-05-11	16.90	17.09	16.58	16.93	3658996
2009-05-12	16.95	16.97	16.40	16.61	4011392
2009-05-13	16.22	16.37	16.00	16.00	4981278
2009-05-14	16.08	16.36	16.02	16.10	4342400
2009-05-15	16.05	16.42	16.00	16.04	4218070
2009-05-18	16.13	16.73	16.08	16.68	4388402
2009-05-19	16.61	16.76	16.45	16.54	2631902
2009-05-20	16.72	17.14	16.53	16.58	3830378
2009-05-21	16.42	16.45	15.85	16.02	3986220
2009-05-22	16.04	16.44	15.97	16.20	3145378
2009-05-26	16.11	16.71	16.06	16.64	3316542
2009-05-27	16.60	16.77	16.26	16.31	1861638
2009-05-28	16.47	16.63	15.88	16.22	2093232
2009-05-29	16.24	16.54	16.10	16.54	3257002
2009-06-01	16.73	17.25	16.73	17.19	2310236
2009-06-02	17.08	17.34	17.04	17.21	2542598
2009-06-03	17.12	17.28	16.75	16.91	2652472
2009-06-04	16.96	17.17	16.61	16.98	2280602
2009-06-05	17.15	17.30	16.78	16.86	1564740
2009-06-08	16.82	16.95	16.61	16.80	1406024
2009-06-09	16.89	17.03	16.69	16.86	2007090
2009-06-10	16.97	17.12	16.48	16.83	2599926
2009-06-11	16.87	17.32	16.87	17.08	3675914
2009-06-12	17.04	17.11	16.73	16.97	1874612
2009-06-15	16.77	16.84	16.20	16.34	3166110
2009-06-16	16.37	16.41	15.61	15.64	4151036
2009-06-17	15.59	15.76	15.49	15.56	2941206
2009-06-18	15.60	15.69	15.39	15.69	2427588
2009-06-19	15.83	15.95	15.66	15.72	2061332
2009-06-22	15.52	15.59	15.29	15.30	2088162
2009-06-23	15.74	16.04	15.61	15.81	3066932
2009-06-24	15.81	16.50	15.81	16.22	3293914
2009-06-25	16.19	16.72	16.11	16.69	3254558
2009-06-26	16.62	16.75	16.34	16.41	3582276
2009-06-29	16.41	16.68	16.32	16.59	1260610
2009-06-30	16.62	16.62	16.12	16.34	2486878
2009-07-01	16.33	16.83	16.29	16.75	2438202
2009-07-02	16.58	16.58	16.20	16.22	1752768
2009-07-06	16.11	16.40	16.02	16.25	1631628
2009-07-07	16.16	16.25	15.66	15.75	4048458
2009-07-08	15.88	15.88	15.44	15.59	4028494
2009-07-09	15.61	15.63	15.22	15.28	3260834
2009-07-10	15.12	15.36	15.00	15.14	2125302
2009-07-13	15.14	15.70	15.08	15.69	3137430
2009-07-14	15.70	15.94	15.49	15.89	2833798
2009-07-15	16.04	16.52	16.02	16.52	2574952
2009-07-16	16.38	16.78	16.38	16.70	1704150
2009-07-17	16.65	16.74	16.52	16.61	1704996
2009-07-20	16.78	17.02	16.59	17.02	1746076
2009-07-21	17.17	17.30	16.75	16.97	2062100
2009-07-22	16.90	17.10	16.89	17.04	1884574
2009-07-23	17.06	17.86	16.98	17.78	2365004
2009-07-24	17.72	17.84	17.40	17.81	2149208
2009-07-27	17.86	17.89	17.42	17.75	1566636
2009-07-28	17.61	17.95	17.50	17.88	2394644
2009-07-29	17.80	18.14	17.65	17.88	2921582
2009-07-30	18.02	18.61	17.99	18.26	4169336
2009-07-31	18.31	18.47	18.15	18.22	2094970
2009-08-03	18.30	18.42	18.02	18.31	3583612
2009-08-04	18.23	18.48	18.08	18.35	2195962
2009-08-05	18.31	18.37	17.93	18.18	1910128
2009-08-06	18.16	18.35	17.99	18.10	2212752
2009-08-07	18.30	18.93	18.18	18.61	3428546
2009-08-10	18.57	18.71	18.42	18.66	3314064
2009-08-11	18.60	18.77	18.39	18.49	2189712
2009-08-12	18.47	19.11	18.46	18.82	4366232
2009-08-13	18.30	19.00	18.27	18.90	5413904
2009-08-14	18.70	18.79	17.91	18.04	5554796
2009-08-17	17.80	17.82	17.45	17.50	5613804
2009-08-18	17.54	17.63	17.33	17.42	4781108
2009-08-19	17.32	17.56	17.27	17.50	3113190
2009-08-20	17.47	17.74	17.08	17.69	4688352
2009-08-21	17.78	18.04	17.60	17.92	3046026
2009-08-24	17.92	18.08	17.75	17.81	1502356
2009-08-25	17.86	18.14	17.77	17.97	1736560
2009-08-26	17.93	18.06	17.85	17.95	2023782
2009-08-27	17.99	18.18	17.83	18.13	1579898
2009-08-28	18.50	18.59	18.16	18.29	3223842
2009-08-31	18.14	18.20	17.87	17.93	1701508
2009-09-01	17.80	18.08	17.32	17.35	2838692
2009-09-02	17.36	17.36	16.85	17.00	4965422
2009-09-03	17.00	17.08	16.57	16.84	3589230
2009-09-04	16.87	17.31	16.83	17.29	2149556
2009-09-08	17.32	17.50	17.25	17.34	2239222
2009-09-09	17.27	17.63	16.91	17.15	4222760
2009-09-10	17.12	17.35	17.08	17.24	4610122
2009-09-11	17.26	17.32	17.06	17.13	3303746
2009-09-14	17.02	17.34	16.95	17.31	2265744
2009-09-15	17.26	17.57	17.23	17.46	3127742
2009-09-16	17.46	17.77	17.41	17.75	2423584
2009-09-17	17.74	18.03	17.64	17.71	2533934
2009-09-18	17.89	18.59	17.79	18.40	6334670
2009-09-21	18.20	18.45	18.12	18.38	3663122
2009-09-22	18.43	18.76	18.25	18.66	4366758
2009-09-23	18.73	18.96	18.45	18.49	3808348
2009-09-24	18.64	18.68	18.02	18.07	3019848
2009-09-25	18.05	18.32	17.90	17.92	1738354
2009-09-28	18.01	18.44	17.97	18.18	1510684
2009-09-29	18.28	18.56	18.25	18.36	1883212
2009-09-30	18.39	18.60	18.04	18.54	2093002
2009-10-01	18.43	18.51	17.95	17.97	3480474
2009-10-02	17.88	18.32	17.80	18.17	3431318
2009-10-05	18.18	18.39	18.00	18.35	2818184
2009-10-06	18.41	18.78	18.40	18.46	3062712
2009-10-07	18.83	19.30	18.81	19.28	4724296
2009-10-08	19.41	19.96	19.38	19.77	4172130
2009-10-09	19.76	19.86	19.58	19.84	1784138
2009-10-12	19.48	19.72	19.32	19.37	3860700
2009-10-13	19.29	19.41	19.11	19.26	2563960
2009-10-14	19.38	19.50	19.18	19.42	2012306
2009-10-15	19.35	19.57	19.09	19.56	1390436
2009-10-16	20.74	21.32	20.43	20.56	9920502
2009-10-19	20.92	21.00	20.61	20.85	3303774
2009-10-20	21.00	21.10	20.73	20.96	2724268
2009-10-21	20.83	21.60	20.83	21.16	5475262
2009-10-22	21.32	21.52	21.07	21.38	2607276
2009-10-23	21.40	21.46	20.87	21.00	2059936
2009-10-26	21.05	21.54	20.75	20.83	2444424
2009-10-27	20.83	21.09	20.57	20.61	3077382
2009-10-28	20.59	20.83	19.99	20.02	3826072
2009-10-29	20.19	20.79	20.07	20.57	5016062
2009-10-30	22.09	22.72	21.25	21.25	20105294
2009-11-02	21.58	22.24	21.37	22.20	6843400
2009-11-03	21.94	22.36	21.82	22.33	5350882
2009-11-04	22.51	22.60	22.29	22.37	3579050
2009-11-05	22.41	23.12	22.35	23.09	7217626
2009-11-06	23.05	23.41	22.66	23.38	6401292
2009-11-09	23.57	23.72	23.39	23.57	4720052
2009-11-10	23.52	23.81	23.33	23.43	5184672
2009-11-11	23.53	23.72	23.08	23.27	4878896
2009-11-12	23.31	23.35	23.06	23.23	6683828
2009-11-13	23.28	23.39	23.07	23.32	3286572
2009-11-16	23.41	24.46	23.37	24.43	7162306
2009-11-17	24.34	24.55	24.27	24.51	4522090
2009-11-18	24.46	24.53	23.85	24.08	4372586
2009-11-19	23.94	23.97	23.43	23.81	2750712
2009-11-20	23.71	23.97	23.47	23.93	4162422
2009-11-23	24.21	24.62	24.02	24.15	3260508
2009-11-24	24.13	24.32	23.91	24.03	3531178
2009-11-25	24.07	24.15	23.88	24.11	2405236
2009-11-27	23.53	23.62	23.07	23.50	1599072
2009-11-30	23.56	23.56	23.21	23.42	3159954
2009-12-01	23.58	24.36	23.58	24.34	4140524
2009-12-02	24.30	24.77	24.23	24.75	4051758
2009-12-03	24.72	25.03	24.60	24.67	5321996
2009-12-04	24.89	25.00	24.40	24.41	7839858
2009-12-07	24.42	24.74	24.20	24.54	4384798
2009-12-08	24.44	24.44	23.78	23.92	6750764
2009-12-09	24.08	24.15	23.55	23.77	3301962
2009-12-10	23.80	24.20	23.79	24.10	4932580
2009-12-11	24.28	24.80	24.16	24.65	3528708
2009-12-14	24.88	25.22	24.80	25.14	3947244
2009-12-15	25.07	25.11	24.88	24.96	2567068
2009-12-16	25.09	25.29	24.75	24.77	2353496
2009-12-17	24.66	24.68	24.05	24.08	3092074
2009-12-18	24.18	24.18	23.55	23.75	3995546
2009-12-21	23.78	24.24	23.78	23.99	2784606
2009-12-22	23.93	24.18	23.86	24.04	2945686
2009-12-23	24.12	24.23	24.03	24.17	1582054
2009-12-24	24.22	24.50	24.22	24.40	382502
2009-12-28	24.44	24.70	24.44	24.65	2199050
2009-12-29	24.62	24.92	24.55	24.71	1599992
2009-12-30	24.63	24.71	24.48	24.59	1165898
2009-12-31	24.62	24.73	24.18	24.18	1147826
2010-01-04	24.35	24.45	24.12	24.27	3508286
2010-01-05	24.20	24.25	23.83	24.18	3245824
2010-01-06	24.31	24.45	24.08	24.25	4447116
2010-01-07	24.21	24.60	23.94	24.56	3864650
2010-01-08	24.44	24.69	24.28	24.66	2221528
2010-01-11	24.74	24.92	24.27	24.89	3271476
2010-01-12	24.80	25.21	24.68	24.78	3760868
2010-01-13	24.85	25.05	24.68	24.99	3205702
2010-01-14	24.98	25.08	24.71	24.95	3003932
2010-01-15	25.03	25.20	24.76	24.88	4555436
2010-01-19	24.90	25.24	24.71	25.00	3195790
2010-01-20	24.77	24.87	24.40	24.52	3161686
2010-01-21	26.28	26.89	26.15	26.77	17290574
2010-01-22	26.75	26.99	26.44	26.59	5699144
2010-01-25	26.81	26.92	26.48	26.59	4302318
2010-01-26	26.57	26.98	26.43	26.78	4617978
2010-01-27	26.72	26.88	26.38	26.82	3802650
2010-01-28	26.59	26.87	26.40	26.52	5304114
2010-01-29	26.64	26.66	26.06	26.26	5374626
2010-02-01	26.42	26.97	26.23	26.90	5915678
2010-02-02	26.77	28.15	26.76	28.00	7339630
2010-02-03	27.79	28.46	27.66	28.29	5416080
2010-02-04	28.04	28.19	27.71	27.92	5237806
2010-02-05	27.82	27.85	27.11	27.70	4525986
2010-02-08	27.71	28.49	27.69	27.84	4760462
2010-02-09	28.06	28.31	27.78	28.13	5144136
2010-02-10	27.96	28.27	27.75	28.03	3846084
2010-02-11	28.04	28.48	27.82	28.44	3272474
2010-02-12	28.10	28.43	27.92	28.33	3844624
2010-02-16	28.47	29.23	28.47	29.18	3086124
2010-02-17	29.26	29.50	29.15	29.43	2646612
2010-02-18	29.38	29.83	29.32	29.76	3067574
2010-02-19	29.70	29.70	29.35	29.42	2963008
2010-02-22	29.42	29.65	29.41	29.55	2258398
2010-02-23	29.49	29.74	29.30	29.33	2485830
2010-02-24	29.45	30.04	29.45	30.01	4780160
2010-02-25	29.81	30.35	29.50	30.29	4276610
2010-02-26	30.37	30.37	30.00	30.07	2507700
2010-03-01	30.23	31.12	30.15	31.08	6075770
2010-03-02	31.06	31.10	30.72	30.86	5705930
2010-03-03	30.81	30.94	30.54	30.59	2958342
2010-03-04	30.68	30.80	30.50	30.54	3211112
2010-03-05	30.72	30.97	30.19	30.83	2568442
2010-03-08	31.00	31.18	30.65	31.17	2747074
2010-03-09	31.00	31.09	30.73	30.83	2560958
2010-03-10	30.74	31.03	30.66	30.93	2231964
2010-03-11	30.87	31.64	30.85	31.60	3195482
2010-03-12	31.68	31.80	31.47	31.76	2060808
2010-03-15	31.76	31.77	31.26	31.56	3337838
2010-03-16	31.54	31.76	31.44	31.72	2053996
2010-03-17	31.74	32.10	31.69	31.97	1851142
2010-03-18	32.00	32.14	31.70	31.90	1728728
2010-03-19	31.95	32.50	31.37	31.57	2724106
2010-03-22	31.43	32.53	31.00	32.48	2954226
2010-03-23	32.41	32.69	32.23	32.65	1868026
2010-03-24	32.57	32.63	31.84	31.85	3275810
2010-03-25	31.98	32.30	31.68	31.70	2484286
2010-03-26	31.73	32.02	31.60	31.96	3380782
2010-03-29	32.08	32.59	32.04	32.54	2496980
2010-03-30	32.61	32.88	32.42	32.75	2883126
2010-03-31	32.68	32.74	32.23	32.44	2459930
2010-04-01	32.58	32.87	32.54	32.79	1948008
2010-04-05	32.84	32.99	32.31	32.38	3066840
2010-04-06	32.20	32.34	31.42	31.64	5862244
2010-04-07	31.68	31.85	31.27	31.74	3242898
2010-04-08	31.63	32.18	31.26	32.02	2413456
2010-04-09	32.12	32.79	32.06	32.73	2696876
2010-04-12	32.76	33.11	32.68	32.96	2290750
2010-04-13	32.91	33.09	32.70	32.93	3905876
2010-04-14	32.94	33.40	32.93	33.36	2440522
2010-04-15	33.35	33.72	33.20	33.61	2059236
2010-04-16	33.43	34.06	33.43	33.95	3693712
2010-04-19	33.86	34.05	33.23	33.71	3912884
2010-04-20	33.87	34.32	33.64	34.28	2682162
2010-04-21	34.25	34.25	33.49	33.82	4532382
2010-04-22	33.68	34.51	33.41	34.49	4625888
2010-04-23	34.47	34.80	34.25	34.75	2750682
2010-04-26	34.61	35.65	34.61	34.99	7463382
2010-04-27	32.86	33.96	32.33	33.53	12835238
2010-04-28	33.79	33.92	32.98	33.30	4339714
2010-04-29	33.41	33.57	33.00	33.11	4170888
2010-04-30	33.00	33.33	32.85	32.96	3275640
2010-05-03	33.05	33.18	32.86	33.07	3061102
2010-05-04	32.75	32.85	32.25	32.53	4757880
2010-05-05	32.30	32.47	31.33	31.40	6720072
2010-05-06	31.30	31.44	28.25	30.40	9177008
2010-05-07	30.38	30.38	29.03	29.27	8614210
2010-05-10	30.47	31.49	30.29	31.41	8138810
2010-05-11	31.36	31.95	31.00	31.57	5243560
2010-05-12	31.68	31.98	31.47	31.95	2859038
2010-05-13	31.85	32.21	31.60	31.60	3381604
2010-05-14	31.47	31.47	30.32	30.52	6037186
2010-05-17	30.51	30.93	30.07	30.89	5132240
2010-05-18	31.08	31.31	30.04	30.22	4972400
2010-05-19	30.09	30.23	29.60	30.04	3424028
2010-05-20	29.47	29.61	28.93	29.03	5644220
2010-05-21	28.68	29.52	28.25	29.45	4707858
2010-05-24	29.38	29.55	29.06	29.30	3284716
2010-05-25	28.42	28.83	28.18	28.79	4527248
2010-05-26	28.97	29.23	28.23	28.24	8326972
2010-05-27	28.69	29.39	28.69	29.35	4453350
2010-05-28	29.32	29.53	29.09	29.14	2989556
2010-06-01	28.82	29.49	28.59	28.96	4630336
2010-06-02	29.02	29.41	28.67	29.35	3403118
2010-06-03	29.50	29.86	29.50	29.76	3631258
2010-06-04	29.08	29.19	27.61	27.67	6281008
2010-06-07	27.71	28.05	27.37	27.45	7408714
2010-06-08	27.41	28.11	27.09	28.04	4682982
2010-06-09	28.07	29.14	28.04	28.50	4633320
2010-06-10	28.77	29.09	28.74	29.06	3027756
2010-06-11	28.76	28.94	28.37	28.93	3622068
2010-06-14	29.01	29.36	28.71	29.08	3786518
2010-06-15	29.21	30.15	29.03	30.13	3678236
2010-06-16	29.85	30.01	29.56	29.73	3822590
2010-06-17	29.92	29.92	29.28	29.87	2937464
2010-06-18	29.78	30.09	29.66	29.97	2986306
2010-06-21	30.40	30.40	29.33	29.49	3109554
2010-06-22	29.46	29.84	28.81	28.88	2839150
2010-06-23	28.85	28.85	28.20	28.67	2773484
2010-06-24	28.52	28.60	28.18	28.26	2421264
2010-06-25	28.36	28.53	27.97	28.12	2442036
2010-06-28	28.23	28.35	27.95	28.10	1222236
2010-06-29	27.91	27.91	27.40	27.70	3478962
2010-06-30	27.71	28.31	27.67	27.87	3667034
2010-07-01	27.89	28.53	27.70	28.46	4670344
2010-07-02	28.10	29.00	28.05	28.70	3725242
2010-07-06	29.08	29.95	28.99	29.33	5174878
2010-07-07	29.44	30.21	29.44	30.20	4169668
2010-07-08	30.44	30.80	30.14	30.75	2681026
2010-07-09	30.68	31.36	30.60	31.10	3805230
2010-07-12	30.95	31.22	30.75	31.08	2666132
2010-07-13	31.36	32.02	31.24	31.87	3489632
2010-07-14	31.71	32.57	31.52	32.56	4603798
2010-07-15	32.49	32.50	32.06	32.47	6257098
2010-07-16	32.25	32.32	31.59	31.74	3298306
2010-07-19	31.95	32.05	31.24	31.41	2845190
2010-07-20	31.13	31.22	30.48	31.21	4630484
2010-07-21	31.34	31.53	30.37	30.58	3355950
2010-07-22	30.88	31.27	30.73	31.14	3236800
2010-07-23	30.47	31.35	30.26	31.34	5098184
2010-07-26	30.78	31.49	30.70	31.49	4974232
2010-07-27	31.63	31.95	31.49	31.72	4670954
2010-07-28	31.68	31.68	30.95	31.00	2701700
2010-07-29	31.12	31.46	30.89	31.20	3400778
2010-07-30	30.94	31.28	30.83	31.13	3079332
2010-08-02	31.61	32.08	31.22	31.73	3947552
2010-08-03	31.70	31.74	31.09	31.39	3443482
2010-08-04	31.52	31.77	31.40	31.64	2799198
2010-08-05	31.49	31.91	31.38	31.66	2883888
2010-08-06	31.35	31.87	31.27	31.73	2582346
2010-08-09	31.83	32.15	31.83	31.97	2383978
2010-08-10	31.65	31.69	31.38	31.48	3233020
2010-08-11	30.88	31.01	30.05	30.18	5308894
2010-08-12	27.37	29.58	27.31	29.40	18135834
2010-08-13	29.24	29.36	28.65	28.91	4243438
2010-08-16	28.77	28.80	28.42	28.72	4893682
2010-08-17	28.86	29.56	28.64	29.28	4512326
2010-08-18	29.30	29.62	29.07	29.36	3293340
2010-08-19	29.25	29.32	28.72	29.02	2640032
2010-08-20	28.78	28.97	28.56	28.70	2530962
2010-08-23	28.85	28.94	28.24	28.28	3280566
2010-08-24	27.85	28.38	27.75	28.24	3434752
2010-08-25	28.01	28.54	27.94	28.46	3393344
2010-08-26	28.53	28.70	28.28	28.33	2798476
2010-08-27	28.54	28.78	28.11	28.68	1932528
2010-08-30	28.62	28.62	27.83	27.86	3088824
2010-08-31	27.66	28.30	27.66	28.04	3674862
2010-09-01	28.42	29.09	28.42	29.04	2746574
2010-09-02	28.99	29.21	28.84	29.18	2062910
2010-09-03	29.38	29.90	29.24	29.56	3126318
2010-09-07	29.39	29.39	28.70	28.79	3034070
2010-09-08	28.87	29.32	28.80	29.18	2035500
2010-09-09	29.43	29.56	29.05	29.18	1880780
2010-09-10	29.27	29.47	29.18	29.32	1865332
2010-09-13	29.67	29.72	29.28	29.42	2665778
2010-09-14	29.30	29.79	29.19	29.49	2316738
2010-09-15	29.57	29.78	29.27	29.66	2321850
2010-09-16	29.62	29.79	29.42	29.60	2570870
2010-09-17	29.69	29.80	29.35	29.44	3554262
2010-09-20	29.48	30.20	29.48	30.18	2599158
2010-09-21	30.19	30.43	30.09	30.16	2514904
2010-09-22	30.15	30.32	29.90	30.18	2408054
2010-09-23	29.98	30.27	29.82	30.02	3940388
2010-09-24	30.40	31.03	30.33	30.71	2366372
2010-09-27	30.84	30.94	30.60	30.65	1413180
2010-09-28	30.79	31.45	30.47	31.40	3396398
2010-09-29	31.34	32.35	31.27	32.07	4882990
2010-09-30	32.11	32.22	31.30	31.62	2523400
2010-10-01	32.01	32.03	31.32	31.65	2407440
2010-10-04	31.42	31.84	31.23	31.47	1377986
2010-10-05	31.74	31.92	31.47	31.89	2611972
2010-10-06	31.73	31.88	31.28	31.28	2963740
2010-10-07	31.42	31.83	31.34	31.50	2181768
2010-10-08	31.50	32.98	31.50	32.83	3597370
2010-10-11	32.81	32.93	32.63	32.70	1423766
2010-10-12	32.73	33.93	32.73	33.50	4511020
2010-10-13	33.67	33.67	33.08	33.27	3596198
2010-10-14	33.29	33.45	32.80	33.25	2086174
2010-10-15	33.53	33.84	33.50	33.62	2347026
2010-10-18	33.69	33.92	33.35	33.52	1972586
2010-10-19	33.13	33.49	32.70	32.76	2856836
2010-10-20	32.69	33.25	32.61	33.12	2275554
2010-10-21	33.33	33.87	33.01	33.06	3613770
2010-10-22	33.14	33.34	32.99	33.13	1935540
2010-10-25	33.38	33.49	32.74	32.75	2328374
2010-10-26	32.59	32.68	32.25	32.41	2406980
2010-10-27	32.15	32.64	31.96	32.39	2335086
2010-10-28	32.43	32.77	31.83	32.21	2926188
2010-10-29	34.63	37.16	34.63	35.59	12046634
2010-11-01	35.19	35.49	34.56	34.93	4562288
2010-11-02	35.08	35.37	34.72	35.28	2847720
2010-11-03	35.27	35.67	35.04	35.50	2625832
2010-11-04	35.90	36.57	35.85	36.07	3563598
2010-11-05	36.01	36.23	35.88	36.08	1921076
2010-11-08	36.35	36.46	35.67	35.92	2188242
2010-11-09	35.91	35.91	35.25	35.51	2904258
2010-11-10	35.42	35.43	35.04	35.25	3125220
2010-11-11	35.05	35.94	34.89	35.94	2640428
2010-11-12	35.61	35.96	35.35	35.89	2571578
2010-11-15	35.94	36.56	35.66	36.36	2978898
2010-11-16	36.06	36.10	35.33	35.49	2436116
2010-11-17	35.19	36.20	35.12	36.17	2360274
2010-11-18	36.94	37.57	36.56	37.24	7194548
2010-11-19	37.13	37.82	37.01	37.69	7033392
2010-11-22	37.53	38.15	37.41	38.13	5457674
2010-11-23	37.81	37.94	37.59	37.77	2872288
2010-11-24	37.80	38.09	37.66	37.96	2657756
2010-11-26	37.66	38.18	37.65	37.90	928854
2010-11-29	37.55	37.65	37.05	37.45	2865400
2010-11-30	37.24	37.60	37.00	37.46	3476120
2010-12-01	38.14	38.58	38.14	38.58	2991102
2010-12-02	38.42	39.02	38.32	39.02	2825690
2010-12-03	38.93	38.98	38.53	38.67	2559956
2010-12-06	38.66	39.05	38.61	38.95	2445572
2010-12-07	39.24	39.41	38.92	39.02	2031068
2010-12-08	38.91	39.12	38.63	38.71	1665098
2010-12-09	38.85	39.29	38.72	39.12	2477874
2010-12-10	39.12	39.29	38.70	39.05	1813900
2010-12-13	39.09	39.09	38.16	38.36	4877148
2010-12-14	38.37	39.72	38.37	39.47	3188224
2010-12-15	39.32	39.50	39.13	39.21	1604634
2010-12-16	39.25	39.27	38.82	39.17	1180228
2010-12-17	39.09	39.72	39.07	39.65	1872596
2010-12-20	39.65	39.75	39.24	39.54	1753718
2010-12-21	39.79	40.08	39.65	40.04	1758538
2010-12-22	40.03	40.07	39.73	39.91	990188
2010-12-23	39.77	40.12	39.73	39.96	721396
2010-12-27	39.78	39.99	39.65	39.83	898888
2010-12-28	39.88	39.90	39.57	39.80	1052650
2010-12-29	39.88	39.96	39.83	39.87	546930
2010-12-30	39.80	40.05	39.67	39.84	1021448
2010-12-31	39.81	40.72	39.78	40.35	2069864
2011-01-03	40.62	40.65	40.09	40.22	2126720
2011-01-04	40.36	40.91	40.21	40.87	3132910
2011-01-05	41.16	41.58	40.88	41.31	3515302
2011-01-06	41.52	41.57	40.31	40.54	3059942
2011-01-07	40.69	40.84	39.84	40.31	3841954
2011-01-10	40.13	40.73	40.04	40.66	2643174
2011-01-11	40.75	41.45	40.68	41.41	3031848
2011-01-12	41.63	41.93	41.60	41.76	3610090
2011-01-13	41.67	42.02	41.62	41.90	1668142
2011-01-14	41.90	42.01	41.74	42.00	1643300
2011-01-18	42.10	42.11	41.67	41.91	2324412
2011-01-19	41.84	42.10	41.66	41.86	2002728
2011-01-20	41.75	41.85	41.53	41.81	2347004
2011-01-21	41.93	42.35	41.81	41.87	1838562
2011-01-24	41.96	42.07	41.63	41.73	1623790
2011-01-25	41.71	41.75	40.43	40.57	3909248
2011-01-26	40.58	40.94	40.39	40.73	3200422
2011-01-27	40.72	40.92	40.56	40.73	3749770
2011-01-28	40.74	40.85	39.99	40.04	1674144
2011-01-31	40.31	40.68	40.25	40.25	2447640
2011-02-01	40.44	40.76	40.40	40.69	2881934
2011-02-02	40.45	40.63	39.86	40.28	3240820
2011-02-03	43.00	46.42	42.86	45.97	11326720
2011-02-04	45.92	47.17	45.52	46.50	4032996
2011-02-07	45.47	46.73	45.15	45.68	4991120
2011-02-08	45.39	46.44	45.28	46.24	2155366
2011-02-09	46.03	46.50	45.60	46.46	2363826
2011-02-10	46.21	46.50	45.61	46.42	1861808
2011-02-11	46.21	47.39	46.05	47.08	3082602
2011-02-14	46.86	47.78	46.55	47.38	2010782
2011-02-15	47.18	47.45	46.74	46.87	1510834
2011-02-16	47.18	47.56	47.02	47.12	1608324
2011-02-17	46.91	47.17	46.61	46.88	1744436
2011-02-18	46.77	47.63	46.68	47.24	2122432
2011-02-22	46.77	46.77	45.37	45.43	2733880
2011-02-23	45.58	46.07	44.80	45.20	2572984
2011-02-24	45.15	46.03	45.13	45.73	2244330
2011-02-25	45.83	46.54	45.83	46.50	1672312
2011-02-28	46.56	47.30	46.39	47.21	2443456
2011-03-01	47.24	47.49	45.74	45.86	3317446
2011-03-02	45.79	46.52	45.49	46.42	2199244
2011-03-03	46.47	46.67	45.69	45.96	2676530
2011-03-04	45.90	46.23	45.51	46.20	1618234
2011-03-07	46.27	46.51	45.41	45.45	2351840
2011-03-08	45.61	46.41	45.51	46.21	1983374
2011-03-09	46.06	46.43	45.74	46.36	1678058
2011-03-10	45.79	46.56	45.67	46.13	1732482
2011-03-11	46.00	46.58	45.22	46.44	1547684
2011-03-14	46.06	46.13	44.99	45.51	1372836
2011-03-15	43.98	44.82	43.37	44.54	2424488
2011-03-16	44.51	44.95	43.76	43.77	2756310
2011-03-17	44.36	44.55	44.06	44.08	1400632
2011-03-18	44.27	44.79	43.69	44.68	2804456
2011-03-21	45.17	45.98	44.87	45.95	1823988
2011-03-22	46.13	46.39	45.19	45.42	1183420
2011-03-23	45.34	45.42	45.03	45.24	1187266
2011-03-24	45.38	46.27	45.17	46.24	1701632
2011-03-25	46.24	47.56	46.24	47.24	2579508
2011-03-28	47.24	48.33	47.22	47.99	3111802
2011-03-29	47.98	47.97	47.40	47.53	2076894
2011-03-30	47.85	48.04	47.74	47.94	2018060
2011-03-31	47.91	48.25	47.81	48.18	2554312
2011-04-01	48.37	48.45	47.62	47.97	2922650
2011-04-04	48.16	48.16	47.74	47.75	2334448
2011-04-05	47.60	47.79	47.46	47.62	2434004
2011-04-06	47.83	48.05	47.42	47.49	1562932
2011-04-07	47.50	48.13	47.03	48.01	2868522
2011-04-08	48.30	48.37	47.37	47.53	1533608
2011-04-11	47.71	47.84	47.31	47.53	1100936
2011-04-12	47.31	47.74	46.97	47.25	1226116
2011-04-13	47.49	48.07	47.15	47.99	2025124
2011-04-14	47.72	47.79	47.35	47.48	1254850
2011-04-15	47.67	48.36	47.31	48.19	2276480
2011-04-18	47.60	47.60	46.68	47.26	3183514
2011-04-19	47.28	47.41	46.92	47.34	2933796
2011-04-20	47.95	47.95	47.27	47.33	3737064
2011-04-21	47.56	47.65	47.01	47.30	1262162
2011-04-25	47.10	47.29	46.84	46.94	1181946
2011-04-26	47.14	47.53	46.97	47.25	1359460
2011-04-27	47.50	47.86	47.30	47.73	1599268
2011-04-28	47.74	48.68	47.64	48.51	2308042
2011-04-29	48.54	48.60	48.19	48.50	1610584
2011-05-02	48.95	48.95	48.14	48.30	1996156
2011-05-03	48.20	48.34	47.64	48.09	1633368
2011-05-04	48.00	48.14	47.55	47.91	2575234
2011-05-05	46.41	49.00	46.41	48.50	5746042
2011-05-06	48.64	49.27	47.82	49.03	3370176
2011-05-09	49.21	51.50	49.05	51.27	4405812
2011-05-10	51.16	52.00	50.90	51.16	3907632
2011-05-11	50.83	51.12	49.70	50.01	2276710
2011-05-12	49.82	50.74	49.50	50.67	1850132
2011-05-13	50.42	50.83	49.84	50.09	1175564
2011-05-16	50.03	50.29	49.49	50.06	1547808
2011-05-17	49.95	50.36	49.87	50.12	1671950
2011-05-18	50.17	51.29	50.10	51.00	2140624
2011-05-19	51.05	51.44	50.75	50.90	2009570
2011-05-20	50.88	51.02	50.26	50.33	1694786
2011-05-23	49.81	49.81	49.03	49.16	2129724
2011-05-24	49.36	49.81	49.36	49.43	1111546
2011-05-25	49.09	49.53	48.63	49.45	1597164
2011-05-26	49.21	49.81	49.05	49.80	1106200
2011-05-27	49.82	50.90	49.79	50.21	1482992
2011-05-31	50.75	51.26	50.65	51.26	2420702
2011-06-01	51.20	51.45	50.09	50.15	1587630
2011-06-02	50.10	50.53	49.50	49.74	1480468
2011-06-03	49.18	49.38	48.90	49.05	1661532
2011-06-06	48.93	48.93	48.31	48.56	1665930
2011-06-07	48.76	49.05	48.36	48.40	1628898
2011-06-08	48.43	48.49	47.48	47.62	2981416
2011-06-09	47.52	48.75	47.52	48.40	2493952
2011-06-10	48.15	48.27	47.58	48.04	1855796
2011-06-13	48.03	48.76	47.92	48.40	1544032
2011-06-14	49.10	50.10	49.00	49.80	2618260
2011-06-15	49.31	49.59	48.28	48.58	2027220
2011-06-16	48.68	48.83	47.73	48.43	1859154
2011-06-17	48.78	49.16	48.61	48.66	1564992
2011-06-20	48.68	49.70	48.66	49.62	1306602
2011-06-21	49.93	51.41	49.86	51.21	1794636
2011-06-22	50.89	51.94	50.71	50.77	2524466
2011-06-23	50.07	50.34	49.21	50.27	2006748
2011-06-24	50.37	50.63	49.94	50.43	2701924
2011-06-27	50.55	50.95	50.31	50.56	1304260
2011-06-28	50.83	51.62	50.55	51.59	1331840
2011-06-29	51.74	53.29	51.74	52.57	3330274
2011-06-30	52.74	52.88	52.23	52.60	1846248
2011-07-01	52.62	52.86	52.02	52.54	3284198
2011-07-05	52.56	53.20	52.41	52.99	3265308
2011-07-06	52.88	53.52	52.80	53.28	1550552
2011-07-07	52.94	53.47	52.20	52.90	2154844
2011-07-08	52.75	53.03	52.24	52.95	2031008
2011-07-11	52.17	52.54	52.00	52.15	1451256
2011-07-12	52.23	52.49	51.41	51.97	2266198
2011-07-13	52.21	53.55	52.06	52.66	3612940
2011-07-14	52.86	53.16	52.25	52.51	1538302
2011-07-15	52.60	52.87	52.23	52.58	1980542
2011-07-18	52.47	52.58	51.93	52.42	1527006
2011-07-19	52.78	53.67	52.78	53.46	1099540
2011-07-20	53.46	53.56	52.72	53.07	1196166
2011-07-21	53.41	54.11	53.24	53.62	1651734
2011-07-22	53.72	54.39	53.54	53.62	1770200
2011-07-25	53.24	53.81	53.08	53.45	1368070
2011-07-26	53.26	53.69	53.08	53.22	1359750
2011-07-27	52.88	53.15	52.25	52.33	1991500
2011-07-28	52.49	53.21	52.48	52.72	1824334
2011-07-29	52.13	52.98	51.76	52.46	1921216
2011-08-01	53.04	53.08	51.58	52.33	1844078
2011-08-02	51.97	52.82	50.83	50.90	2477008
2011-08-03	51.01	51.11	49.65	50.37	4154148
2011-08-04	49.76	50.03	47.46	47.46	4586078
2011-08-05	48.18	48.29	46.32	47.74	4419734
2011-08-08	46.45	46.98	43.54	43.75	4934230
2011-08-09	44.26	45.60	42.83	45.53	7668836
2011-08-10	44.66	46.97	43.96	45.69	5815410
2011-08-11	45.88	49.69	45.75	49.10	5674496
2011-08-12	49.10	52.11	48.76	50.43	6999510
2011-08-15	47.34	48.19	44.05	47.14	14260590
2011-08-16	47.57	48.43	46.37	46.98	4994852
2011-08-17	47.04	48.18	47.02	47.55	3113162
2011-08-18	46.42	46.61	44.80	45.75	5489896
2011-08-19	45.07	45.72	44.15	44.29	5071250
2011-08-22	45.10	45.42	43.88	44.24	4235532
2011-08-23	44.45	46.06	44.45	46.04	4304974
2011-08-24	45.93	46.69	45.45	46.65	4196236
2011-08-25	46.84	47.24	46.33	46.61	2610648
2011-08-26	46.38	48.17	45.67	47.96	2860300
2011-08-29	48.39	49.17	48.29	48.40	3255700
2011-08-30	48.30	49.12	48.04	48.77	2654740
2011-08-31	49.15	49.55	48.42	48.83	2267020
2011-09-01	48.66	49.76	48.33	49.09	2865900
2011-09-02	48.29	48.95	47.85	48.02	2105852
2011-09-06	46.69	47.66	46.18	47.60	2253282
2011-09-07	48.42	48.93	48.31	48.71	3176374
2011-09-08	48.51	49.46	48.46	48.72	1995804
2011-09-09	48.23	48.23	46.81	47.20	2266206
2011-09-12	46.52	47.26	46.21	46.70	2574948
2011-09-13	46.90	47.93	46.65	47.80	2036730
2011-09-14	48.04	49.22	47.41	48.65	1943576
2011-09-15	50.57	50.57	48.98	49.51	4474548
2011-09-16	50.04	50.95	49.68	50.85	2814122
2011-09-19	49.99	50.90	49.93	50.61	3000374
2011-09-20	50.84	53.21	50.84	51.44	4158436
2011-09-21	51.37	51.99	49.80	49.80	2542064
2011-09-22	48.35	48.67	46.63	46.98	4208410
2011-09-23	46.74	47.90	46.20	47.57	3392684
2011-09-26	48.66	48.94	46.22	47.32	4207972
2011-09-27	48.36	49.80	47.91	48.56	3633264
2011-09-28	48.57	48.62	45.26	45.45	4955638
2011-09-29	46.13	46.40	43.10	44.47	6363718
2011-09-30	44.11	44.69	43.50	43.92	4695694
2011-10-03	43.55	44.00	41.96	42.10	4218456
2011-10-04	41.33	43.78	40.76	43.69	5514148
2011-10-05	43.67	44.23	43.12	43.99	2406052
2011-10-06	43.82	45.22	43.79	44.90	3154894
2011-10-07	45.26	47.17	45.20	45.84	3912114
2011-10-10	46.53	47.14	46.26	47.08	1960638
2011-10-11	46.84	47.46	46.63	47.08	1554260
2011-10-12	47.76	48.88	47.39	48.27	2790786
2011-10-13	48.07	48.62	47.74	48.37	1590304
2011-10-14	48.84	49.43	48.34	48.99	1270318
2011-10-17	48.85	49.34	47.68	47.83	1425700
2011-10-18	47.73	48.31	46.65	47.92	2003246
2011-10-19	48.03	48.27	47.00	47.21	1627600
2011-10-20	47.57	48.28	47.24	47.70	2024482
2011-10-21	48.20	48.64	48.08	48.48	2248060
2011-10-24	48.61	49.72	48.47	49.68	1764840
2011-10-25	49.35	49.41	48.22	48.31	1549540
2011-10-26	48.73	48.80	47.60	48.55	1720750
2011-10-27	49.89	51.43	49.74	50.75	2696560
2011-10-28	50.98	51.40	50.33	50.71	1907832
2011-10-31	50.43	50.78	49.21	49.23	2283468
2011-11-01	47.88	49.25	47.06	48.88	4367188
2011-11-02	49.62	50.68	49.31	50.42	4073984
2011-11-03	56.98	60.37	55.79	59.46	9354904
2011-11-04	58.49	59.70	57.85	58.97	4122282
2011-11-07	58.67	58.87	58.07	58.84	3681848
2011-11-08	58.20	59.00	57.96	58.78	2791044
2011-11-09	57.75	58.21	56.89	57.47	2857544
2011-11-10	58.05	58.53	56.98	57.99	2611016
2011-11-11	58.42	58.50	57.34	57.53	2385736
2011-11-14	57.07	58.24	56.70	57.68	2215768
2011-11-15	57.43	58.19	57.13	57.87	4746624
2011-11-16	57.21	58.10	56.82	57.17	2152284
2011-11-17	56.98	57.52	55.80	56.50	2087628
2011-11-18	56.68	57.09	56.17	56.27	1540998
2011-11-21	55.36	55.36	54.08	54.47	2723128
2011-11-22	54.61	56.20	54.61	55.49	2794080
2011-11-23	54.35	54.35	53.01	53.81	2146136
2011-11-25	53.18	54.28	52.61	53.62	824710
2011-11-28	55.27	57.09	55.27	56.13	2153220
2011-11-29	56.46	56.46	55.49	55.53	1625136
2011-11-30	57.46	59.08	57.46	58.99	2849856
2011-12-01	58.50	59.13	57.70	57.80	1428310
2011-12-02	58.73	59.50	57.92	58.04	1559472
2011-12-05	58.96	59.12	56.86	57.33	2605276
2011-12-06	57.51	57.51	56.07	56.11	2735354
2011-12-07	55.93	57.15	55.68	56.88	2042332
2011-12-08	56.44	56.48	55.50	55.69	1381024
2011-12-09	55.92	55.92	54.06	54.63	3405916
2011-12-12	54.16	54.76	53.62	54.28	2451594
2011-12-13	54.73	55.45	53.60	53.81	1834064
2011-12-14	53.62	53.81	52.59	52.79	1626606
2011-12-15	53.35	53.43	52.88	53.18	1976344
2011-12-16	53.58	54.17	53.35	54.06	3208246
2011-12-19	54.66	54.96	53.64	53.75	3069186
2011-12-20	54.63	55.15	54.38	54.51	3484150
2011-12-21	54.40	55.40	54.30	55.36	1275148
2011-12-22	55.28	55.75	55.02	55.29	1481992
2011-12-23	55.38	56.79	54.91	56.72	1497026
2011-12-27	56.63	57.44	56.47	57.18	1238692
2011-12-28	57.24	57.32	56.36	56.45	1494048
2011-12-29	56.41	57.08	56.35	56.91	787738
2011-12-30	57.11	57.26	55.95	56.16	939610
2012-01-03	56.92	57.63	56.15	56.22	1964472
2012-01-04	56.05	57.03	56.02	56.43	1962522
2012-01-05	56.21	57.06	55.99	56.34	3424314
2012-01-06	56.49	56.57	55.29	55.75	6434486
2012-01-09	55.91	56.07	55.28	55.55	1854496
2012-01-10	56.11	56.54	55.85	56.05	2294044
2012-01-11	55.90	55.95	55.19	55.63	1839524
2012-01-12	55.68	56.24	55.60	56.04	1224726
2012-01-13	55.59	56.26	55.36	56.08	1561442
2012-01-17	56.82	57.71	56.81	57.54	1969714
2012-01-18	57.53	57.87	57.39	57.75	1369522
2012-01-19	57.74	58.24	57.23	58.09	1315742
2012-01-20	58.08	58.08	57.23	58.02	1223414
2012-01-23	58.19	58.60	56.95	57.48	1568768
2012-01-24	57.04	58.21	56.78	58.08	1596764
2012-01-25	58.33	59.45	57.53	59.21	2118997
2012-01-26	59.38	59.55	57.94	57.99	1866372
2012-01-27	57.82	58.21	57.64	57.98	1942072
2012-01-30	57.44	58.06	57.04	57.72	1501865
2012-01-31	58.20	58.56	57.44	57.93	1774432
2012-02-01	58.40	59.20	58.32	58.90	1569935
2012-02-02	59.13	59.50	58.15	58.85	2301616
2012-02-03	55.50	58.34	54.00	57.48	9904581
2012-02-06	57.15	57.93	56.80	57.41	3263643
2012-02-07	56.89	57.68	56.18	57.44	2216573
2012-02-08	57.19	57.47	56.62	57.07	2039323
2012-02-09	57.00	57.68	56.48	57.65	1818958
2012-02-10	57.09	57.43	56.79	56.90	1362378
2012-02-13	56.39	56.52	55.39	55.50	3599572
2012-02-14	54.67	55.42	54.56	55.16	2861412
2012-02-15	55.51	56.42	55.11	55.18	2430442
2012-02-16	55.28	56.41	55.13	56.08	1446347
2012-02-17	56.37	56.46	55.84	56.04	1325318
2012-02-21	56.05	56.51	55.60	56.14	1654829
2012-02-22	55.83	56.70	55.72	56.40	1013641
2012-02-23	56.40	57.52	56.13	57.34	1770272
2012-02-24	57.41	57.41	56.35	56.84	1395127
2012-02-27	56.45	57.89	56.42	57.80	2114735
2012-02-28	57.97	58.35	57.71	58.30	2320758
2012-02-29	58.25	58.80	58.00	58.54	2635873
2012-03-01	58.38	58.91	58.23	58.65	2673349
2012-03-02	58.36	58.43	58.10	58.35	2001359
2012-03-05	58.10	59.09	58.05	58.85	1705105
2012-03-06	58.22	58.35	57.62	58.10	2837914
2012-03-07	58.07	58.47	57.88	58.39	3766143
2012-03-08	58.73	59.10	58.52	58.91	2088363
2012-03-09	58.98	59.09	58.55	59.07	1459495
2012-03-12	59.23	60.05	58.96	59.79	1951599
2012-03-13	60.30	61.80	60.17	61.74	2855283
2012-03-14	61.61	62.38	61.51	62.36	2330905
2012-03-15	62.41	63.91	62.19	63.38	3338063
2012-03-16	62.91	63.92	62.05	63.67	4746926
2012-03-19	63.46	63.48	62.36	62.83	2061791
2012-03-20	62.59	62.67	62.10	62.23	1425152
2012-03-21	62.43	63.04	62.24	62.76	1252299
2012-03-22	62.31	62.72	62.21	62.38	1470537
2012-03-23	62.26	62.40	61.68	62.25	1339453
2012-03-26	62.58	62.89	62.39	62.64	1789098
2012-03-27	62.85	63.21	62.48	62.57	1792172
2012-03-28	62.46	62.77	61.65	62.25	1689452
2012-03-29	61.94	62.29	61.53	62.23	1043147
2012-03-30	62.72	62.72	61.89	61.94	1461600
2012-04-02	62.15	62.79	62.05	62.39	1684506
2012-04-03	62.39	63.00	62.13	62.65	1426407
2012-04-04	62.31	62.84	62.04	62.34	1227901
2012-04-05	62.17	63.28	61.78	63.15	1390557
2012-04-09	62.22	62.42	61.87	62.16	886828
2012-04-10	62.20	62.23	60.70	60.79	1463715
2012-04-11	61.29	61.50	60.85	60.95	1473710
2012-04-12	61.08	62.53	60.85	62.41	1661706
2012-04-13	62.30	63.13	61.74	62.96	1647322
2012-04-16	62.95	63.31	62.03	62.68	1527688
2012-04-17	63.01	63.42	62.49	63.27	845353
2012-04-18	62.94	63.21	62.73	63.06	1464813
2012-04-19	63.11	63.44	62.39	62.78	1079652
2012-04-20	62.97	64.66	62.97	64.03	1495706
2012-04-23	63.16	63.34	61.95	62.50	1603552
2012-04-24	62.49	62.60	61.60	61.88	1324589
2012-04-25	62.39	64.75	62.39	64.63	2204449
2012-04-26	64.63	65.28	64.36	65.02	1322420
2012-04-27	65.18	65.60	64.84	65.23	1786153
2012-04-30	64.93	65.36	64.56	65.35	1320304
2012-05-01	65.48	65.48	63.94	64.01	1893542
2012-05-02	63.85	64.69	63.41	64.60	1575771
2012-05-03	64.75	64.75	63.78	64.15	1936696
2012-05-04	62.00	62.62	60.27	60.72	4374882
2012-05-07	60.74	61.81	60.35	61.60	2158056
2012-05-08	61.00	61.27	59.41	59.87	2759665
2012-05-09	59.02	60.34	59.01	59.22	2567608
2012-05-10	59.81	59.90	58.76	59.17	2673331
2012-05-11	59.10	59.40	57.97	58.16	2537217
2012-05-14	57.71	57.96	57.31	57.44	2084889
2012-05-15	57.32	57.47	56.24	56.47	4351239
2012-05-16	56.47	57.56	56.46	57.06	2764332
2012-05-17	57.17	57.17	55.02	55.08	2281888
2012-05-18	55.29	55.65	54.45	54.54	2099409
2012-05-21	54.86	55.17	54.52	55.06	1560006
2012-05-22	54.95	55.56	54.38	54.69	2927876
2012-05-23	54.18	54.86	53.51	54.65	2720851
2012-05-24	54.79	55.32	54.57	55.09	2127331
2012-05-25	54.95	55.32	54.76	54.96	1385253
2012-05-29	55.25	55.99	55.25	55.79	1784177
2012-05-30	55.15	55.78	55.02	55.75	2844500
2012-05-31	55.65	55.82	53.88	54.15	3335593
2012-06-01	53.41	53.56	51.87	52.43	3389950
2012-06-04	52.47	53.24	51.82	53.15	2201825
2012-06-05	52.80	54.28	52.63	54.16	2606404
2012-06-06	54.39	55.00	54.09	54.98	1565353
2012-06-07	55.32	55.62	54.73	54.87	1415747
2012-06-08	54.62	55.14	54.39	55.01	1617868
2012-06-11	55.45	55.81	54.67	54.68	1403628
2012-06-12	55.01	55.45	54.61	55.37	1563179
2012-06-13	55.22	55.36	54.05	54.31	1879099
2012-06-14	54.50	54.68	53.89	54.30	1799160
2012-06-15	54.40	55.39	54.40	55.07	2345665
2012-06-18	54.95	55.55	54.56	55.38	1466917
2012-06-19	55.62	57.01	55.58	56.55	2075342
2012-06-20	56.56	56.65	55.63	56.15	2063738
2012-06-21	56.32	56.46	54.46	54.49	1796649
2012-06-22	55.08	55.36	54.29	54.92	1800868
2012-06-25	54.49	54.60	53.32	53.89	1590501
2012-06-26	53.93	54.42	53.76	53.86	1758876
2012-06-27	54.11	54.66	53.55	53.90	1439626
2012-06-28	53.66	53.97	52.43	52.92	2039178
2012-06-29	53.41	54.32	52.92	54.12	2869695
2012-07-02	54.26	54.76	53.73	54.70	1332059
2012-07-03	54.59	55.65	54.50	55.19	771988
2012-07-05	55.03	56.20	54.58	55.50	1559886
2012-07-06	55.07	55.23	54.13	54.65	1270392
2012-07-09	54.54	54.63	52.72	52.96	3069842
2012-07-10	53.27	53.61	50.99	51.51	4991100
2012-07-11	51.57	51.67	49.81	50.60	5433956
2012-07-12	50.50	50.72	49.93	50.56	5180371
2012-07-13	50.83	52.42	50.64	51.63	3097455
2012-07-16	51.59	51.96	50.98	51.39	2050702
2012-07-17	51.47	51.85	50.59	51.35	1159927
2012-07-18	51.15	53.06	51.15	52.59	3537254
2012-07-19	52.70	55.27	52.70	54.68	3882670
2012-07-20	54.18	54.33	52.89	53.21	2324451
2012-07-23	52.37	52.75	51.70	52.46	1902138
2012-07-24	52.45	52.75	52.04	52.40	1698901
2012-07-25	52.42	53.01	52.14	52.34	1826682
2012-07-26	52.93	53.94	52.93	53.70	2451657
2012-07-27	53.93	55.20	53.65	54.70	2049724
2012-07-30	54.71	54.79	53.57	53.83	1213535
2012-07-31	53.74	53.81	51.78	52.38	3489351
2012-08-01	52.59	53.02	50.87	50.89	4907
2012-08-02	50.25	51.22	50.00	50.88	2771823
2012-08-03	51.75	53.25	51.75	53.09	1715468
2012-08-06	53.15	54.12	52.89	53.51	1707865
2012-08-07	53.88	55.15	53.79	54.42	2081942
2012-08-08	54.16	54.41	52.77	54.37	2611509
2012-08-09	54.42	55.63	54.22	55.26	2513952
2012-08-10	54.80	55.66	54.73	55.62	2465760
2012-08-13	55.32	55.78	54.57	55.01	3017787
2012-08-14	58.20	61.00	58.06	60.13	8770259
2012-08-15	59.47	61.57	59.44	60.93	3374468
2012-08-16	60.72	61.51	60.18	61.29	1962690
2012-08-17	61.38	61.98	60.96	61.61	2235150
2012-08-20	61.45	61.56	60.47	60.59	2594576
2012-08-21	60.57	61.01	60.12	60.36	1629870
2012-08-22	60.08	60.16	59.56	59.81	1743256
2012-08-23	59.80	60.16	59.38	59.53	1268153
2012-08-24	59.25	60.36	59.05	60.10	2212746
2012-08-27	60.14	60.43	59.73	59.81	1630171
2012-08-28	59.81	60.84	59.71	60.19	2430478
2012-08-29	60.09	60.26	59.52	60.15	1969539
2012-08-30	59.61	60.07	59.35	59.81	2190498
2012-08-31	60.31	60.42	59.66	59.95	1516026
2012-09-04	59.81	60.02	59.31	59.78	3318310
2012-09-05	59.93	60.47	59.57	59.59	2507416
2012-09-06	60.04	61.09	59.95	60.95	2369715
2012-09-07	60.84	61.63	60.84	61.00	2831655
2012-09-10	60.13	61.27	60.13	60.82	1632218
2012-09-11	60.69	60.81	59.84	60.22	2016763
2012-09-12	60.46	60.77	59.55	59.63	1937020
2012-09-13	59.70	60.83	59.58	60.60	2156843
2012-09-14	60.56	61.64	60.56	61.23	2259863
2012-09-17	61.34	61.75	60.70	60.99	1881903
2012-09-18	61.00	61.36	60.70	61.30	1412344
2012-09-19	61.29	61.92	61.13	61.57	1652612
2012-09-20	61.27	61.64	60.48	61.62	1942818
2012-09-21	61.97	62.24	61.76	61.82	3780456
2012-09-24	61.42	61.74	60.81	61.44	1309956
2012-09-25	61.76	61.93	61.14	61.40	2270118
2012-09-26	61.27	61.34	59.82	60.65	1765615
2012-09-27	61.00	61.86	60.85	61.67	2236244
2012-09-28	61.45	61.80	60.66	61.57	2334117
2012-10-01	61.61	63.54	61.49	63.16	3058764
2012-10-02	63.35	63.43	62.47	62.70	1825081
2012-10-03	62.76	63.30	62.40	63.30	1645945
2012-10-04	63.40	64.03	63.03	63.30	1495349
2012-10-05	63.75	64.19	63.13	64.00	1806344
2012-10-08	63.59	63.97	63.21	63.44	974961
2012-10-09	63.34	63.74	62.37	62.54	1265402
2012-10-10	62.61	62.77	62.05	62.38	1053406
2012-10-11	62.93	63.46	62.84	63.16	1270956
2012-10-12	63.29	63.54	62.42	63.01	1394261
2012-10-15	63.16	63.52	62.70	63.43	1241550
2012-10-16	63.72	65.00	63.62	64.96	1541251
2012-10-17	64.94	65.00	64.13	64.50	1350208
2012-10-18	64.42	64.85	64.02	64.29	1723854
2012-10-19	63.97	64.01	62.65	62.93	1735920
2012-10-22	62.93	63.16	62.06	62.59	960263
2012-10-23	62.09	62.32	61.55	62.19	1071449
2012-10-24	62.62	62.62	61.38	61.53	1709650
2012-10-25	62.14	62.51	60.93	61.30	1359486
2012-10-26	61.39	61.51	60.67	60.79	1639943
2012-10-31	61.22	61.82	60.57	61.62	2144972
2012-11-01	59.47	61.81	58.40	61.17	3455218
2012-11-02	61.61	61.61	59.93	60.03	2213366
2012-11-05	59.80	59.91	58.77	59.40	2903560
2012-11-06	59.40	59.92	59.39	59.78	1923961
2012-11-07	59.23	59.36	58.44	58.56	2309686
2012-11-08	58.57	58.58	57.29	57.31	2039356
2012-11-09	57.26	58.32	57.23	57.49	2188577
2012-11-12	57.55	57.83	57.30	57.45	920087
2012-11-13	57.10	58.04	56.87	56.96	1455904
2012-11-14	56.92	57.22	56.19	56.34	2101543
2012-11-15	56.35	56.86	56.04	56.41	1781010
2012-11-16	56.66	56.91	56.14	56.62	2141886
2012-11-19	57.35	59.43	56.97	57.70	1972415
2012-11-20	57.69	58.25	57.29	58.03	1567884
2012-11-21	57.86	58.62	57.86	58.50	2024241
2012-11-23	58.91	59.63	58.52	59.62	700611
2012-11-26	59.18	59.35	58.89	59.32	1037547
2012-11-27	59.44	59.48	58.56	58.69	1809390
2012-11-28	57.98	58.33	57.39	58.05	1504461
2012-11-29	58.29	58.66	57.97	58.01	1733789
2012-11-30	58.20	58.53	57.77	58.25	1371398
2012-12-03	58.59	60.02	58.51	59.21	3277620
2012-12-04	59.13	59.21	58.30	59.06	2269413
2012-12-05	59.00	59.68	58.84	59.33	1983432
2012-12-06	59.11	59.79	58.47	59.77	1501298
2012-12-07	59.96	60.75	59.68	60.67	1768393
2012-12-10	60.86	60.98	59.96	60.09	1319394
2012-12-11	60.15	60.64	60.15	60.40	1015065
2012-12-12	60.75	60.98	60.24	60.40	1353331
2012-12-13	60.55	60.88	59.79	59.91	768920
2012-12-14	59.63	61.17	59.63	60.93	1522181
2012-12-17	61.01	61.26	60.59	60.82	1401659
2012-12-18	60.76	61.03	60.65	60.90	1869237
2012-12-19	60.86	61.06	59.71	60.34	2033407
2012-12-20	60.50	60.50	59.37	59.99	1867344
2012-12-21	59.53	60.43	59.36	59.82	2473515
2012-12-24	59.80	59.80	58.81	58.95	686095
2012-12-26	58.96	59.07	57.81	57.95	1260819
2012-12-27	57.95	58.66	57.76	58.45	1715409
2012-12-28	58.12	58.75	57.90	57.93	991856
2012-12-31	57.67	59.89	57.53	59.86	1483426
2013-01-02	60.35	61.02	59.90	61.01	3251250
2013-01-03	61.35	62.98	61.35	62.23	2956645
2013-01-04	62.30	62.98	62.03	62.69	1895583
2013-01-07	62.67	62.67	61.45	62.00	1887120
2013-01-08	61.75	62.75	61.62	62.74	1643617
2013-01-09	62.79	63.22	62.41	62.49	1349287
2013-01-10	62.87	63.82	62.50	63.80	2716756
2013-01-11	63.80	64.14	63.54	64.13	1807593
2013-01-14	64.04	64.43	63.90	64.23	2083066
2013-01-15	64.00	64.35	63.61	64.34	1150599
2013-01-16	64.18	64.33	63.90	63.97	1067446
2013-01-17	64.44	64.61	63.99	64.23	1497488
2013-01-18	63.91	63.92	62.40	62.85	3118735
2013-01-22	62.67	62.92	62.36	62.81	1725242
2013-01-23	62.60	62.92	62.33	62.40	1337375
2013-01-24	62.60	63.00	62.31	62.54	1815381
2013-01-25	62.95	63.34	62.70	63.25	1811568
2013-01-28	63.31	63.37	62.94	63.14	2077002
2013-01-29	63.30	63.88	63.08	63.72	1597744
2013-01-30	63.70	63.99	62.77	62.87	945437
2013-01-31	62.11	62.25	60.76	60.93	3921414
2013-02-01	61.20	62.97	61.20	62.72	4349693
2013-02-04	62.44	62.50	60.99	61.05	2523686
2013-02-05	64.30	66.07	62.55	64.71	6229518
2013-02-06	64.25	64.49	63.19	63.33	2025991
2013-02-07	63.22	63.37	62.09	63.14	2244964
2013-02-08	63.11	63.51	62.44	62.75	1399907
2013-02-11	62.40	62.40	61.48	61.78	2458549
2013-02-12	61.97	62.78	61.70	62.67	1725537
2013-02-13	62.68	63.44	62.65	63.30	1490072
2013-02-14	63.25	63.78	62.84	63.54	1208225
2013-02-15	63.43	64.10	62.99	63.11	2661426
2013-02-19	63.10	63.62	62.50	63.60	2074210
2013-02-20	63.67	64.29	63.65	63.71	1917819
2013-02-21	63.31	63.86	62.57	63.03	1660119
2013-02-22	63.26	63.62	62.66	63.31	1561570
2013-02-25	63.64	63.64	61.73	61.78	1410824
2013-02-26	61.71	62.47	61.30	62.33	1933467
2013-02-27	62.12	64.04	62.09	63.93	1763133
2013-02-28	63.66	64.60	63.61	64.10	1850973
2013-03-01	63.68	64.48	63.17	64.47	1319790
2013-03-04	64.44	64.89	64.09	64.89	1412239
2013-03-05	65.00	66.51	64.97	65.85	2300184
2013-03-06	65.89	66.17	65.68	65.92	1343514
2013-03-07	65.82	66.23	65.68	65.90	1861704
2013-03-08	66.00	66.00	64.90	65.70	1622196
2013-03-11	65.48	65.96	65.29	65.75	578516
2013-03-12	65.94	66.19	65.76	65.83	1538818
2013-03-13	65.81	65.89	64.58	65.02	1407009
2013-03-14	65.26	65.34	64.88	65.02	1031362
2013-03-15	64.74	64.76	63.28	63.34	2207444
2013-03-18	62.72	62.97	62.26	62.44	1908387
2013-03-19	62.82	63.00	61.87	62.25	2340740
2013-03-20	62.76	63.91	62.76	63.75	2400642
2013-03-21	63.43	63.64	63.03	63.04	1365131
2013-03-22	63.14	64.14	63.11	63.89	1195091
2013-03-25	64.01	64.42	63.08	63.28	852369
2013-03-26	63.67	64.01	63.31	63.99	870337
2013-03-27	63.61	63.64	63.12	63.54	968927
2013-03-28	63.79	64.11	63.13	64.03	1361753
2013-04-01	63.98	64.13	63.32	63.66	769742
2013-04-02	64.11	65.60	64.05	65.28	1337124
2013-04-03	65.32	65.41	64.49	64.88	1587314
2013-04-04	64.92	65.16	64.37	64.53	1593376
2013-04-05	63.64	63.80	62.29	63.17	2178329
2013-04-08	63.07	64.39	63.04	64.39	1189172
2013-04-09	64.53	64.60	63.69	64.48	1243683
2013-04-10	64.56	65.87	64.45	65.49	1254480
2013-04-11	65.57	67.78	65.40	67.56	2414767
2013-04-12	67.27	68.26	66.90	68.24	1835254
2013-04-15	67.89	68.08	67.04	67.40	2913863
2013-04-16	67.80	68.12	67.46	67.89	2062499
2013-04-17	67.54	67.68	66.30	66.71	1858319
2013-04-18	66.86	67.39	66.49	67.21	1772266
2013-04-19	67.63	69.78	66.94	69.67	3549569
2013-04-22	69.49	69.82	69.16	69.59	1864803
2013-04-23	70.00	70.80	69.56	70.38	2069953
2013-04-24	70.28	70.51	68.81	68.82	1270382
2013-04-25	69.12	69.85	68.51	68.93	1997319
2013-04-26	69.14	69.63	68.83	68.88	1745534
2013-04-29	69.24	69.65	68.72	68.92	1489468
2013-04-30	69.05	70.00	68.99	69.35	2089502
2013-05-01	69.38	70.90	68.69	68.79	2884849
2013-05-02	67.09	71.78	66.70	70.60	4388008
2013-05-03	71.03	71.53	70.29	71.23	2083695
2013-05-06	71.07	71.08	69.99	70.00	2332205
2013-05-07	69.88	70.50	69.72	70.31	1674175
2013-05-08	70.39	70.67	69.95	70.01	1822639
2013-05-09	69.98	70.10	69.13	69.27	1599155
2013-05-10	69.32	71.09	69.16	71.05	1722078
2013-05-13	70.71	71.13	70.34	71.02	1346383
2013-05-14	70.92	71.83	70.85	71.80	1255503
2013-05-15	71.70	72.08	71.41	71.63	1338602
2013-05-16	71.29	71.57	70.67	70.78	1447642
2013-05-17	71.19	71.76	70.38	70.85	2236244
2013-05-20	70.72	71.69	70.39	71.46	2160117
2013-05-21	71.41	71.72	70.49	71.12	1181083
2013-05-22	71.07	72.31	70.04	70.14	1444280
2013-05-23	70.17	70.81	69.69	70.33	1213648
2013-05-24	70.05	71.12	70.03	70.95	1166940
2013-05-28	71.73	72.70	71.00	71.05	1715117
2013-05-29	70.34	70.68	69.02	69.21	1160252
2013-05-30	69.44	70.18	69.41	69.58	1174720
2013-05-31	69.02	69.26	67.78	67.78	1542071
2013-06-03	67.86	67.99	66.47	67.50	1331552
2013-06-04	67.57	68.19	67.13	67.47	2035876
2013-06-05	67.22	67.52	66.46	66.48	1492106
2013-06-06	66.54	66.92	65.23	65.97	2239303
2013-06-07	66.44	68.61	66.16	68.12	2414271
2013-06-10	68.21	68.33	67.20	67.60	1654200
2013-06-11	67.06	68.23	66.57	67.75	1443879
2013-06-12	68.36	68.59	67.35	67.42	2023557
2013-06-13	67.29	68.35	66.89	68.05	1067966
2013-06-14	67.90	68.61	67.55	68.41	1254374
2013-06-17	68.90	70.65	68.81	70.20	2015287
2013-06-18	70.35	70.35	69.20	69.72	1346649
2013-06-19	69.58	70.00	68.32	68.38	1148263
2013-06-20	67.91	67.91	65.27	65.51	2393708
2013-06-21	65.92	66.28	64.79	65.79	2046655
2013-06-24	64.89	65.72	63.93	64.74	1884527
2013-06-25	65.09	65.48	64.57	64.74	2147818
2013-06-26	65.46	66.04	65.46	65.64	881397
2013-06-27	66.27	67.03	66.22	66.47	1001255
2013-06-28	66.15	66.54	65.46	65.77	1431893
2013-07-01	66.48	67.25	66.18	66.94	1224234
2013-07-02	66.83	68.04	66.80	67.45	1021715
2013-07-03	67.32	67.51	66.83	67.25	607568
2013-07-05	67.94	68.31	67.39	67.93	861765
2013-07-08	68.15	68.78	67.78	67.92	1068988
2013-07-09	67.62	67.80	66.03	66.59	2653908
2013-07-10	66.62	67.55	66.59	67.03	1414682
2013-07-11	68.08	68.35	67.69	68.06	1238198
2013-07-12	68.19	68.64	68.05	68.46	1164163
2013-07-15	68.35	68.58	66.97	67.44	1620937
2013-07-16	67.40	67.59	66.43	66.78	1453506
2013-07-17	66.90	67.19	66.29	66.33	1286269
2013-07-18	66.35	67.15	66.35	66.74	1397831
2013-07-19	66.89	68.64	66.75	67.57	2664918
2013-07-22	67.73	68.12	66.63	66.67	1304899
2013-07-23	66.53	66.60	64.90	64.95	4404930
2013-07-24	65.10	65.22	64.43	64.71	2425137
2013-07-25	64.62	65.74	64.44	65.29	3666857
2013-07-26	65.06	66.40	65.06	66.20	2314092
2013-07-29	66.12	66.83	65.68	66.00	1273177
2013-07-30	66.35	66.73	65.36	65.60	1890373
2013-07-31	65.98	66.24	65.59	65.65	1954347
2013-08-01	66.13	67.01	65.91	66.79	2167500
2013-08-02	66.53	67.01	66.46	66.89	1464268
2013-08-05	66.65	67.36	66.63	67.28	1449777
2013-08-06	67.19	67.53	66.86	67.43	1691985
2013-08-07	67.12	67.43	66.25	66.64	1725958
2013-08-08	66.74	66.96	65.86	66.00	1929255
2013-08-09	65.98	66.96	65.53	66.59	1527348
2013-08-12	66.51	66.93	66.19	66.58	1535663
2013-08-13	66.49	66.63	65.91	66.45	1663250
2013-08-14	66.21	66.41	64.94	65.13	2913591
2013-08-15	66.89	68.82	66.68	67.36	6230378
2013-08-16	67.17	67.71	66.90	67.25	1994225
2013-08-19	67.11	67.24	66.30	66.75	2021168
2013-08-20	66.69	67.66	66.34	66.86	3961442
2013-08-21	66.89	67.02	66.23	66.32	1994721
2013-08-22	66.28	67.38	66.24	67.27	1220723
2013-08-23	67.22	68.26	66.99	68.15	1718266
2013-08-26	68.13	68.56	67.26	67.27	1509200
2013-08-27	66.54	66.54	65.55	65.64	1733270
2013-08-28	65.28	65.61	64.63	65.38	1854421
2013-08-29	64.73	65.86	64.45	65.37	1490215
2013-08-30	65.50	65.62	64.99	65.36	835528
2013-09-03	66.06	67.10	66.02	66.26	1715601
2013-09-04	66.36	67.50	66.02	67.31	1667795
2013-09-05	67.42	67.93	67.16	67.37	1185972
2013-09-06	67.49	68.07	66.71	67.58	1384986
2013-09-09	68.48	69.50	68.48	69.49	1835558
2013-09-10	69.54	69.62	68.59	68.97	1575860
2013-09-11	68.84	69.70	68.69	69.69	1403741
2013-09-12	69.82	70.58	69.54	70.33	1388683
2013-09-13	70.69	71.04	70.32	70.80	1233287
2013-09-16	71.41	71.67	70.75	71.11	1253358
2013-09-17	70.95	71.52	70.94	71.33	1126915
2013-09-18	71.30	72.22	70.42	72.17	1334040
2013-09-19	72.15	72.48	71.45	72.43	1575554
2013-09-20	72.55	72.69	71.68	71.75	3750965
2013-09-23	71.65	71.67	70.75	70.76	1214313
2013-09-24	70.84	71.91	70.57	71.51	1604442
2013-09-25	71.57	71.91	70.90	71.14	1335662
2013-09-26	71.15	71.55	70.50	70.74	1048535
2013-09-27	70.49	70.61	70.02	70.42	901227
2013-09-30	70.17	70.89	69.78	69.90	1659677
2013-10-01	69.90	70.55	69.83	70.50	1015297
2013-10-02	70.29	70.44	69.51	70.41	1021946
2013-10-03	70.22	70.32	69.23	69.44	921139
2013-10-04	69.49	70.23	69.33	69.98	1638848
2013-10-07	69.31	69.60	69.00	69.29	1289639
2013-10-08	69.38	69.63	68.66	68.71	1660095
2013-10-09	68.86	69.06	68.25	68.77	1528771
2013-10-10	69.51	70.65	69.47	70.63	1473022
2013-10-11	70.51	71.03	69.98	71.01	1742054
2013-10-14	70.57	71.65	70.57	71.65	1048300
2013-10-15	71.19	71.33	70.40	70.50	1893394
2013-10-16	70.90	71.30	70.50	70.99	1562829
2013-10-17	70.94	71.84	70.36	71.71	1314782
2013-10-18	71.85	72.15	71.62	72.05	1673619
2013-10-21	72.02	72.06	70.49	71.07	1262270
2013-10-22	71.57	72.29	71.31	71.93	1220946
2013-10-23	71.44	71.65	70.98	71.27	927534
2013-10-24	71.60	71.83	71.16	71.39	1052723
2013-10-25	71.63	71.98	71.10	71.51	1027019
2013-10-28	71.72	71.80	71.29	71.56	1643729
2013-10-29	71.89	72.96	71.62	72.81	1881155
2013-10-30	73.00	73.11	71.18	71.38	1843735
2013-10-31	73.30	74.62	70.90	70.96	3044381
2013-11-01	70.70	70.94	69.27	69.94	3948022
2013-11-04	70.34	70.82	69.67	70.14	1784676
2013-11-05	69.35	71.01	69.30	70.75	1529304
2013-11-06	70.76	71.31	70.56	71.25	1282328
2013-11-07	71.31	71.59	70.22	70.32	1368413
2013-11-08	70.15	71.00	69.93	70.96	1055564
2013-11-11	70.75	71.17	70.67	70.90	931724
2013-11-12	70.58	71.08	70.53	70.68	952899
2013-11-13	70.26	73.09	70.26	73.03	2267250
2013-11-14	73.06	73.67	73.01	73.44	1097336
2013-11-15	73.23	73.67	72.53	73.67	1550110
2013-11-18	73.62	73.69	72.65	72.86	956694
2013-11-19	72.69	72.97	72.31	72.56	1113625
2013-11-20	72.89	73.91	72.50	73.30	1290958
2013-11-21	73.50	74.07	73.24	74.01	1127522
2013-11-22	74.09	75.02	74.05	75.01	1763268
2013-11-25	74.93	75.22	74.17	74.32	935866
2013-11-26	74.44	75.46	74.43	75.07	1381970
2013-11-27	74.96	75.42	74.48	75.25	1131533
2013-11-29	75.26	75.77	74.93	74.96	595687
2013-12-02	74.99	75.29	74.45	74.88	1136779
2013-12-03	74.55	74.57	73.89	74.49	1778307
2013-12-04	73.92	74.10	72.56	73.10	2278983
2013-12-05	73.01	73.29	72.62	72.73	1901577
2013-12-06	73.41	73.96	73.34	73.71	836416
2013-12-09	73.97	74.35	73.48	73.89	659825
2013-12-10	73.60	73.83	73.03	73.60	885206
2013-12-11	73.73	74.55	73.62	73.82	1410185
2013-12-12	73.56	73.56	72.29	73.07	1665876
2013-12-13	73.05	73.16	71.45	72.64	1405709
2013-12-16	73.01	73.42	72.49	73.16	993933
2013-12-17	73.08	73.27	72.34	72.75	1041160
2013-12-18	72.71	74.06	72.30	74.00	1459075
2013-12-19	73.80	74.28	73.65	73.91	687797
2013-12-20	73.28	75.06	73.28	74.35	1200221
2013-12-23	74.82	75.14	74.20	74.76	1055071
2013-12-24	74.79	74.88	74.23	74.62	295351
2013-12-26	74.60	74.93	74.19	74.64	564737
2013-12-27	74.65	75.04	74.13	74.45	698577
2013-12-30	74.45	75.18	74.36	75.04	683858
2013-12-31	75.39	75.55	74.96	75.32	704252
2014-01-02	74.99	75.10	73.56	73.71	1084018
2014-01-03	73.72	74.36	73.60	73.65	802475
2014-01-06	74.74	74.87	73.87	74.08	1275407
2014-01-07	74.31	74.75	73.45	73.89	1111652
2014-01-08	73.89	73.90	72.93	73.08	1447044
2014-01-09	73.52	73.96	73.11	73.44	1145312
2014-01-10	73.75	74.18	73.58	74.05	1517195
2014-01-13	74.98	75.13	73.77	73.84	2541132
2014-01-14	73.99	74.05	73.05	73.74	1570553
2014-01-15	73.89	73.94	72.00	72.87	2034910
2014-01-16	72.61	72.87	72.08	72.19	2140176
2014-01-17	71.70	72.71	71.61	72.57	1516737
2014-01-21	73.19	73.99	71.97	72.18	1969059
2014-01-22	72.39	72.70	71.80	72.13	1162087
2014-01-23	71.53	71.59	70.31	70.47	2260826
2014-01-24	70.31	70.47	68.76	68.79	2495715
2014-01-27	68.74	69.12	67.58	68.56	3306401
2014-01-28	68.91	70.42	68.70	69.85	2558973
2014-01-29	69.63	69.66	68.17	68.54	2070204
2014-01-30	69.06	69.38	68.21	68.95	2451127
2014-01-31	67.87	69.26	67.59	68.74	1908506
2014-02-03	68.87	69.07	67.87	68.28	3015182
2014-02-04	68.87	69.77	68.70	69.19	2484944
2014-02-05	69.55	69.55	63.63	65.36	8099594
2014-02-06	67.07	67.20	66.23	66.80	5131292
2014-02-07	66.51	66.92	65.79	66.50	3649785
2014-02-10	66.50	66.90	66.13	66.39	6061043
2014-02-11	66.28	67.14	66.10	66.78	3685421
2014-02-12	67.26	67.47	66.47	66.88	3256621
2014-02-13	66.70	67.64	66.48	67.54	2961479
2014-02-14	67.44	68.28	67.42	67.98	2638542
2014-02-18	68.00	68.38	67.57	68.08	1736978
2014-02-19	67.70	68.23	67.36	67.39	1881489
2014-02-20	67.62	68.10	67.40	67.86	1871408
2014-02-21	67.85	68.50	67.59	67.65	1397369
2014-02-24	67.61	68.48	67.49	67.90	1373287
2014-02-25	68.07	68.14	67.15	67.48	3766108
2014-02-26	68.26	68.72	67.86	67.98	2472324
2014-02-27	67.53	68.01	67.45	67.65	338669
2014-02-28	67.82	69.50	67.73	68.84	3054511
2014-03-03	68.46	68.74	68.06	68.56	1632810
2014-03-04	69.70	70.62	69.09	69.73	1615968
2014-03-05	69.53	69.60	69.00	69.27	3041407
2014-03-06	69.29	69.58	68.99	69.04	1275522
2014-03-07	69.41	70.25	69.15	70.02	1901194
2014-03-10	69.80	70.20	69.44	70.20	1464364
2014-03-11	70.20	70.47	69.68	70.11	2205842
2014-03-12	69.62	70.37	69.60	70.20	1680565
2014-03-13	70.26	70.44	69.58	69.78	2149696
2014-03-14	69.75	69.88	68.92	69.30	2470438
2014-03-17	69.69	70.42	69.65	69.95	1902447
2014-03-18	70.03	70.61	69.97	70.12	1244870
2014-03-19	70.02	70.23	69.21	69.69	1628484
2014-03-20	69.54	69.54	68.84	69.12	1441427
2014-03-21	69.46	69.64	68.28	68.37	3027873
2014-03-24	68.57	68.88	67.09	67.30	2707116
2014-03-25	67.39	67.72	66.84	67.37	2849395
2014-03-26	67.60	67.77	67.19	67.23	3314360
2014-03-27	67.23	67.91	67.00	67.23	2435295
2014-03-28	67.26	67.45	66.37	66.73	2866440
2014-03-31	67.34	67.36	66.54	66.88	2689249
2014-04-01	67.52	68.29	67.22	68.26	4577972
2014-04-02	68.52	68.76	68.00	68.09	1997651
2014-04-03	68.27	68.62	67.95	68.21	4221097
2014-04-04	68.37	68.50	66.82	66.98	2126691
2014-04-07	66.97	67.50	66.86	67.30	6167900
2014-04-08	68.25	70.29	68.00	69.53	4789337
2014-04-09	69.87	69.95	69.02	69.71	2464120
2014-04-10	69.60	70.20	68.78	68.92	1663366
2014-04-11	68.41	68.99	68.07	68.18	2547114
2014-04-14	68.52	69.20	68.36	69.18	1976027
2014-04-15	69.83	70.83	69.30	70.80	2798949
2014-04-16	71.20	72.15	70.96	72.09	2782749
2014-04-17	71.89	72.28	71.23	72.15	3037151
2014-04-21	71.90	71.97	71.41	71.90	1131632
2014-04-22	72.17	72.43	71.69	72.10	1447761
2014-04-23	72.00	72.18	71.38	71.67	1938088
2014-04-24	71.76	72.14	71.50	72.09	1022167
2014-04-25	72.02	72.26	71.58	72.20	1395330
2014-04-28	72.28	72.77	71.50	71.90	2506320
2014-04-29	72.08	72.99	71.91	72.93	2387125
2014-04-30	72.70	72.92	72.21	72.57	1712437
2014-05-01	72.21	72.49	71.50	72.19	2519035
2014-05-02	74.29	76.24	73.97	75.62	7079442
2014-05-05	74.75	75.18	73.72	74.06	3357341
2014-05-06	73.68	73.75	73.05	73.55	2943405
2014-05-07	73.64	73.99	73.33	73.69	2356150
2014-05-08	73.69	73.98	73.28	73.32	1845580
2014-05-09	73.27	73.55	72.97	73.24	1986118
2014-05-12	73.50	73.73	73.41	73.63	1120812
2014-05-13	73.32	73.98	73.20	73.93	1474531
2014-05-14	73.85	74.16	73.49	73.68	1021199
2014-05-15	73.35	73.50	72.65	73.07	1315681
2014-05-16	73.17	73.54	73.11	73.16	1976072
2014-05-19	73.23	74.12	73.20	74.02	1228968
2014-05-20	74.03	74.33	73.68	73.88	1048711
2014-05-21	74.11	74.37	73.81	74.12	981069
2014-05-22	74.09	75.06	74.05	74.91	1752697
2014-05-23	74.83	75.20	74.63	74.90	1149475
2014-05-27	74.92	75.65	74.84	75.58	1438134
2014-05-28	75.38	76.19	75.36	75.65	2350035
2014-05-29	76.10	76.52	75.87	76.51	1974186
2014-05-30	76.19	76.74	76.16	76.62	1235293
2014-06-02	76.60	77.00	76.37	76.75	1263188
2014-06-03	76.73	76.73	76.06	76.69	1529966
2014-06-04	76.44	76.53	75.81	76.46	1822734
2014-06-05	76.41	76.81	76.10	76.60	1126371
2014-06-06	76.90	77.34	76.65	76.77	1010463
2014-06-09	76.64	76.80	76.36	76.50	1125243
2014-06-10	76.44	76.67	76.09	76.42	993292
2014-06-11	76.39	76.68	76.22	76.56	980344
2014-06-12	76.74	77.23	76.37	76.70	1671327
2014-06-13	76.60	76.76	75.77	76.49	1881529
2014-06-16	76.47	76.57	75.76	75.91	1384482
2014-06-17	75.96	76.22	75.04	75.25	1582858
2014-06-18	75.34	76.16	75.14	76.13	1219364
2014-06-19	76.05	76.83	75.27	76.52	2036257
2014-06-20	76.50	76.71	75.37	75.75	1992992
2014-06-23	75.75	75.82	74.53	74.83	1556394
2014-06-24	74.86	75.19	74.50	74.52	801819
2014-06-25	74.44	75.06	74.31	75.00	1149712
2014-06-26	74.26	74.72	73.82	74.60	1379623
2014-06-27	74.57	74.99	74.50	74.71	1049979
2014-06-30	74.95	75.44	74.17	74.26	1571150
2014-07-01	74.54	74.54	74.05	74.23	2067359
2014-07-02	74.24	74.37	73.71	73.96	1461740
2014-07-03	74.09	75.22	74.09	74.97	1158296
2014-07-07	74.75	74.87	74.36	74.81	959734
2014-07-08	74.54	74.83	73.71	74.06	1555054
2014-07-09	74.20	74.91	74.01	74.67	1399144
2014-07-10	74.02	74.86	74.02	74.69	1414924
2014-07-11	74.66	74.84	74.27	74.50	1179196
2014-07-14	75.03	76.00	75.03	75.38	1584778
2014-07-15	75.31	76.23	75.30	75.73	2432868
2014-07-16	75.81	76.05	75.06	75.14	1572075
2014-07-17	75.22	75.44	74.45	74.49	1177891
2014-07-18	74.69	76.08	74.34	76.08	1778391
2014-07-21	75.53	75.71	74.90	75.42	1243954
2014-07-22	75.76	76.36	75.27	76.24	1905329
2014-07-23	76.20	76.24	75.55	75.94	1619256
2014-07-24	76.09	76.41	75.62	75.91	1602834
2014-07-25	75.60	75.96	75.30	75.67	957372
2014-07-28	75.80	75.87	74.64	74.93	1327015
2014-07-29	74.88	75.40	74.36	74.39	998826
2014-07-30	74.47	74.71	73.69	74.27	1891478
2014-07-31	74.02	74.40	73.24	73.46	2010535
2014-08-01	73.49	74.27	72.83	73.87	1814386
2014-08-04	74.23	74.69	73.72	74.22	1072470
2014-08-05	74.17	74.34	73.67	73.95	1165239
2014-08-06	73.99	75.17	73.77	74.26	2353389
2014-08-07	74.65	74.74	73.08	73.20	2216618
2014-08-08	73.22	74.24	72.85	74.20	1916112
2014-08-11	74.59	75.91	74.51	75.50	1402966
2014-08-12	75.25	75.88	74.96	75.37	1183783
2014-08-13	75.52	75.84	74.95	75.15	1193701
2014-08-14	75.37	76.27	75.17	75.90	2275685
2014-08-15	75.44	76.70	74.50	76.16	3093686
2014-08-18	76.89	77.25	76.51	76.79	2042807
2014-08-19	76.67	76.80	76.03	76.64	1700135
2014-08-20	76.28	76.99	76.25	76.58	1250898
2014-08-21	76.55	77.07	76.24	76.27	1725110
2014-08-22	76.34	76.79	76.27	76.29	1329572
2014-08-25	76.78	77.39	76.73	77.19	1194020
2014-08-26	77.15	77.66	77.09	77.24	1304727
2014-08-27	77.23	77.25	76.67	77.01	1050768
2014-08-28	76.62	76.97	76.55	76.66	731221
2014-08-29	76.72	77.01	76.37	76.83	1011389
2014-09-02	76.68	76.89	76.46	76.84	1401540
2014-09-03	77.13	77.24	76.22	76.23	1365616
2014-09-04	76.25	77.05	76.12	76.65	1085282
2014-09-05	76.59	76.93	76.04	76.78	1256454
2014-09-08	76.45	76.48	75.25	75.59	1637600
2014-09-09	75.37	75.39	74.21	74.41	1748394
2014-09-10	74.44	75.09	74.03	74.90	1136544
2014-09-11	74.47	74.83	74.06	74.74	1718718
2014-09-12	74.90	75.32	74.26	74.48	1813896
2014-09-15	74.39	74.74	74.06	74.43	1434374
2014-09-16	74.30	75.20	74.06	74.73	865033
2014-09-17	74.70	75.05	74.36	74.69	1098401
2014-09-18	74.81	75.30	74.70	74.96	1153397
2014-09-19	75.37	75.86	75.24	75.43	5490849
2014-09-22	75.54	76.07	74.97	75.25	1265578
2014-09-23	74.96	75.19	74.39	74.43	1600371
2014-09-24	74.63	75.27	74.53	75.12	1139539
2014-09-25	74.86	74.95	74.00	74.00	1216072
2014-09-26	74.17	74.85	73.92	74.60	944037
2014-09-29	74.05	74.78	73.97	74.71	1364027
2014-09-30	74.43	75.01	74.32	74.72	1742312
2014-10-01	74.38	74.54	73.98	74.25	2342787
2014-10-02	73.88	74.24	73.57	73.70	2022615
2014-10-03	74.12	74.50	73.74	74.11	1189265
2014-10-06	74.16	74.32	73.56	74.05	1270059
2014-10-07	73.68	75.15	73.59	74.14	1939353
2014-10-08	74.25	74.86	73.83	74.74	1526530
2014-10-09	74.62	74.96	73.45	73.61	1680197
2014-10-10	73.64	73.74	72.61	72.65	1957788
2014-10-13	72.40	72.60	70.92	71.02	2074407
2014-10-14	71.30	72.16	70.96	71.89	2232978
2014-10-15	71.50	72.54	70.18	71.60	2382510
2014-10-16	70.51	72.27	70.51	71.78	1708694
2014-10-17	72.47	72.63	71.80	72.18	1950540
2014-10-20	72.14	73.29	71.89	73.11	1232692
2014-10-21	73.44	74.69	73.26	74.66	1137457
2014-10-22	74.90	75.50	74.42	74.44	1428936
2014-10-23	74.75	74.96	74.10	74.23	1471440
2014-10-24	74.52	74.66	74.06	74.35	1407215
2014-10-27	74.21	74.96	74.08	74.52	1105263
2014-10-28	74.86	75.14	74.42	75.07	945209
2014-10-29	75.04	75.41	74.39	74.72	1215273
2014-10-30	74.55	75.14	74.07	74.94	944741
2014-10-31	75.51	75.69	74.85	75.18	1532577
2014-11-03	75.40	76.00	75.12	75.96	2895102
2014-11-04	73.15	73.92	71.96	72.00	4669899
2014-11-05	72.26	72.39	70.97	71.20	4355554
2014-11-06	70.98	72.19	70.98	71.83	3857311
2014-11-07	71.26	72.62	70.96	72.58	2815571
2014-11-10	72.61	73.43	72.32	72.83	1564718
2014-11-11	72.72	73.15	72.54	72.70	1261900
2014-11-12	72.53	72.89	72.28	72.62	1342907
2014-11-13	72.50	72.66	72.15	72.31	438871
2014-11-14	72.52	72.56	71.12	71.33	2244566
2014-11-17	71.30	71.38	70.80	71.12	1656648
2014-11-18	71.06	72.40	71.06	72.03	2896859
2014-11-19	71.93	72.83	71.55	72.81	1646542
2014-11-20	72.78	73.52	72.46	72.85	1705100
2014-11-21	73.60	73.87	73.04	73.04	2339262
2014-11-24	73.57	73.93	72.71	72.76	1534840
2014-11-25	72.91	73.78	72.68	73.26	2253138
2014-11-26	73.23	73.64	72.88	73.21	861597
2014-11-28	73.36	74.32	73.17	74.14	1097648
2014-12-01	73.69	74.29	73.58	73.74	1486284
2014-12-02	73.74	74.32	73.56	74.26	1475780
2014-12-03	73.99	74.69	73.49	74.61	2570054
2014-12-04	74.32	74.75	73.91	74.36	1723142
2014-12-05	74.25	74.67	74.02	74.66	1594160
2014-12-08	74.59	74.78	73.88	74.23	1237750
2014-12-09	73.85	74.67	73.36	74.64	1220240
2014-12-10	74.23	74.44	73.42	73.45	1642044
2014-12-11	74.34	74.71	73.86	74.01	1376551
2014-12-12	73.61	74.13	72.87	73.03	1386155
2014-12-15	73.47	73.58	72.22	72.23	1176140
2014-12-16	72.19	74.19	71.77	72.99	2147239
2014-12-17	73.14	74.48	72.71	74.00	1659183
2014-12-18	74.82	75.78	74.53	75.78	1782746
2014-12-19	75.98	76.42	75.48	76.25	3186623
2014-12-22	76.19	76.28	75.38	76.10	1579233
2014-12-23	76.22	77.85	76.22	77.76	2776080
2014-12-24	77.70	77.98	77.26	77.39	1344321
2014-12-26	77.64	77.89	77.20	77.45	418193
2014-12-29	77.26	77.68	76.69	77.40	827467
2014-12-30	77.34	77.73	76.65	77.17	1383149
2014-12-31	77.34	77.67	76.18	76.20	915087
2015-01-02	76.55	76.73	75.01	75.59	926393
2015-01-05	75.19	75.24	74.50	74.68	1350913
2015-01-06	74.68	74.83	73.81	73.99	1588333
2015-01-07	74.40	74.63	73.91	74.33	1586647
2015-01-08	74.64	75.61	74.42	75.40	1475316
2015-01-09	75.43	75.60	74.65	74.90	1155948
2015-01-12	74.73	75.09	73.56	74.26	1947406
2015-01-13	74.32	75.79	74.03	74.52	1451045
2015-01-14	73.48	74.24	73.03	74.12	1321466
2015-01-15	74.07	74.17	73.43	73.71	1540745
2015-01-16	73.32	74.38	73.05	74.22	1654298
2015-01-20	74.72	74.74	73.99	74.53	1549727
2015-01-21	73.34	74.60	72.89	73.98	1972690
2015-01-22	74.45	75.33	73.75	75.11	2247915
2015-01-23	75.05	75.05	73.15	73.70	3109271
2015-01-26	73.37	73.62	72.53	72.86	2360697
2015-01-27	71.88	72.00	70.78	71.75	3381183
2015-01-28	71.96	71.96	70.38	70.40	2644459
2015-01-29	70.81	72.06	70.69	71.97	2648669
2015-01-30	71.37	71.86	70.50	70.59	2362237
2015-02-02	70.72	71.85	70.41	71.83	3291650
2015-02-03	72.30	72.96	71.96	72.84	2163572
2015-02-04	72.74	73.40	72.42	72.55	2392588
2015-02-05	74.59	78.69	74.59	78.40	6222523
2015-02-06	78.43	81.14	78.27	79.55	5206138
2015-02-09	79.37	79.63	78.41	79.46	2667889
2015-02-10	80.25	80.37	79.13	80.01	2400266
2015-02-11	80.09	80.81	79.79	80.36	1770613
2015-02-12	80.20	81.27	80.20	80.91	1666889
2015-02-13	81.19	82.73	80.98	82.49	3703888
2015-02-17	81.89	82.14	81.30	81.78	2051571
2015-02-18	81.34	81.99	81.21	81.50	1283623
2015-02-19	81.46	81.60	80.92	81.08	1189952
2015-02-20	80.82	81.84	80.62	81.80	1229854
2015-02-23	81.62	82.38	81.48	82.14	1524962
2015-02-24	81.82	82.32	81.57	81.77	1174968
2015-02-25	81.72	82.29	81.51	81.88	1499321
2015-02-26	81.81	82.34	81.41	82.28	1802304
2015-02-27	82.28	82.94	82.10	82.67	1756225
2015-03-02	82.37	83.47	82.17	83.40	1784227
2015-03-03	82.89	83.23	82.55	82.91	1259328
2015-03-04	82.84	82.90	81.83	82.23	2125954
2015-03-05	82.77	83.36	82.33	83.22	1881879
2015-03-06	82.78	83.02	81.83	82.23	2446261
2015-03-09	82.20	83.00	81.99	82.88	1575513
2015-03-10	82.13	82.13	81.27	81.27	1835938
2015-03-11	80.87	81.27	79.98	80.50	2040236
2015-03-12	80.77	81.36	80.59	81.22	1497776
2015-03-13	81.13	81.35	80.14	80.53	1253002
2015-03-16	80.97	81.31	80.36	81.15	1202704
2015-03-17	80.96	81.07	80.52	80.82	1109284
2015-03-18	80.76	82.28	80.13	81.74	1452044
2015-03-19	81.30	81.91	80.88	81.67	1057877
2015-03-20	82.20	83.65	81.88	83.53	1755321
2015-03-23	83.36	84.00	82.86	82.88	1470151
2015-03-24	83.87	84.39	83.35	83.36	1917322
2015-03-25	84.60	85.28	83.72	83.72	2713831
2015-03-26	83.70	83.70	82.33	82.36	1464404
2015-03-27	82.20	83.44	82.05	82.89	1266938
2015-03-30	83.29	84.27	83.16	84.07	1231330
2015-03-31	83.92	84.15	83.16	83.16	1297906
2015-04-01	83.59	83.60	82.87	83.16	1383444
2015-04-02	83.20	84.25	83.18	84.10	1079466
2015-04-06	83.47	85.12	83.39	84.97	1638431
2015-04-07	84.84	85.17	83.95	83.98	1354937
2015-04-08	83.95	84.49	83.53	84.17	1046061
2015-04-09	84.15	84.64	83.84	84.49	951299
2015-04-10	84.40	84.57	83.23	83.44	1150140
2015-04-13	83.52	83.90	83.20	83.20	995286
2015-04-14	83.21	84.87	83.14	84.64	1296658
2015-04-15	84.58	84.99	83.94	84.31	943268
2015-04-16	84.44	84.49	83.84	83.92	821857
2015-04-17	83.33	83.71	82.50	82.82	1025547
2015-04-20	83.42	83.58	82.31	82.54	1391589
2015-04-21	83.22	83.30	82.48	82.73	1241514
2015-04-22	83.03	83.25	82.03	82.42	1177124
2015-04-23	82.22	82.92	82.22	82.45	1012464
2015-04-24	82.53	82.80	82.08	82.26	762426
2015-04-27	83.21	84.15	83.06	83.17	1363959
2015-04-28	82.77	83.18	82.48	82.95	863820
2015-04-29	82.87	83.50	82.33	82.44	1718425
2015-04-30	82.36	82.75	81.08	81.29	1384233
2015-05-01	81.96	82.81	81.50	82.77	1296084
2015-05-04	82.94	83.81	82.67	83.54	2208117
2015-05-05	87.72	89.84	86.55	86.90	5943765
2015-05-06	86.96	88.04	86.28	87.42	2482411
2015-05-07	86.97	89.07	86.52	88.33	2774697
2015-05-08	88.86	89.20	88.01	88.42	2032022
2015-05-11	88.29	88.94	87.74	87.92	2294568
2015-05-12	87.53	88.16	87.30	87.59	1379639
2015-05-13	87.77	88.24	87.29	87.54	1188735
2015-05-14	88.16	89.51	88.12	89.39	2668857
2015-05-15	89.59	89.59	88.27	88.95	1749998
2015-05-18	88.62	89.52	88.62	89.17	1034868
2015-05-19	89.02	89.62	88.42	89.57	1287834
2015-05-20	89.33	89.88	89.06	89.08	1217821
2015-05-21	88.98	89.53	88.52	89.35	1453279
2015-05-22	89.40	90.33	89.26	90.22	1577950
2015-05-26	89.98	89.99	88.04	88.48	2315093
2015-05-27	88.47	89.12	88.11	88.77	1028812
2015-05-28	88.46	88.62	87.80	88.46	1033550
2015-05-29	88.77	88.77	87.43	87.43	1676678
2015-06-01	88.01	88.17	86.61	87.73	1044912
2015-06-02	87.25	87.84	87.06	87.26	1035996
2015-06-03	87.50	87.76	87.04	87.36	1316818
2015-06-04	87.13	87.71	86.95	87.39	1487660
2015-06-05	87.39	87.79	86.87	87.46	1363204
2015-06-08	87.53	88.03	87.19	87.53	1381110
2015-06-09	87.47	88.31	87.46	87.95	1329749
2015-06-10	88.37	88.95	88.02	88.35	1143346
2015-06-11	88.38	88.65	87.54	87.69	1192133
2015-06-12	87.64	87.82	86.78	86.99	1026001
2015-06-15	86.41	86.76	86.16	86.45	1146457
2015-06-16	86.77	88.19	86.44	87.83	1454998
2015-06-17	87.92	88.20	87.05	87.91	1132425
2015-06-18	88.34	89.00	88.26	88.34	1362999
2015-06-19	88.07	88.85	87.98	88.32	968297
2015-06-22	88.61	89.49	88.19	88.33	758598
2015-06-23	88.13	88.67	87.69	87.71	870840
2015-06-24	87.73	87.91	87.25	87.48	1180835
2015-06-25	87.78	87.80	86.55	86.75	1747660
2015-06-26	87.08	88.03	86.84	88.00	1995791
2015-06-29	87.43	87.56	85.98	86.05	1611056
2015-06-30	86.62	86.90	85.99	86.66	1556275
2015-07-01	87.11	87.69	86.95	87.67	991604
2015-07-02	87.97	88.35	87.36	87.52	1064706
2015-07-06	86.87	87.63	86.50	86.93	1379111
2015-07-07	87.16	88.40	86.65	88.24	1643098
2015-07-08	87.19	87.77	86.11	86.20	2287850
2015-07-09	87.30	87.57	86.05	86.22	1298781
2015-07-10	87.21	87.73	87.00	87.42	951026
2015-07-13	88.26	89.31	88.00	89.18	1265520
2015-07-14	89.28	89.63	88.55	89.20	1278863
2015-07-15	88.88	89.95	88.81	89.42	1496871
2015-07-16	90.03	90.37	89.25	89.31	1932570
2015-07-17	89.24	89.27	88.52	88.68	1347210
2015-07-20	88.69	89.10	88.26	88.53	1456156
2015-07-21	88.65	89.77	88.01	89.24	1174750
2015-07-22	89.11	89.75	88.58	89.32	864381
2015-07-23	89.52	89.66	88.95	89.15	764863
2015-07-24	89.20	89.49	88.16	88.40	901968
2015-07-27	88.08	88.47	86.63	86.87	1694087
2015-07-28	87.15	88.12	87.15	88.02	1356798
2015-07-29	87.97	89.84	87.97	89.62	1195572
2015-07-30	89.09	89.80	88.61	89.53	845226
2015-07-31	89.84	89.98	88.98	89.11	1278018
2015-08-03	89.20	89.87	88.76	89.51	1181192
2015-08-04	89.50	90.76	89.13	90.19	956424
2015-08-05	90.83	91.25	90.50	91.01	1398030
2015-08-06	91.18	91.45	89.99	90.04	1279087
2015-08-07	90.04	90.72	89.14	90.47	1664775
2015-08-10	91.46	91.68	89.76	89.89	1934603
2015-08-11	89.00	90.35	88.90	90.28	2447223
2015-08-12	89.43	89.43	87.25	88.84	2039459
2015-08-13	88.87	90.47	88.46	89.81	2209120
2015-08-14	89.22	89.46	88.21	88.82	3324714
2015-08-17	86.85	88.00	82.71	82.80	11082486
2015-08-18	83.18	85.22	82.60	83.82	6233717
2015-08-19	83.49	84.48	83.04	83.42	2705148
2015-08-20	83.00	83.21	82.11	82.18	2227492
2015-08-21	81.50	81.97	79.77	79.83	3004376
2015-08-24	75.66	78.26	73.67	76.56	5634075
2015-08-25	78.54	78.83	75.65	75.73	3798807
2015-08-26	77.52	78.62	76.43	78.40	2618670
2015-08-27	79.04	80.45	78.61	80.07	2418888
2015-08-28	79.80	80.38	79.55	80.35	1908978
2015-08-31	80.11	80.39	79.50	79.77	1702112
2015-09-01	78.30	78.55	76.87	77.23	2880573
2015-09-02	78.08	78.75	77.68	78.74	1407803
2015-09-03	78.73	79.70	78.73	79.27	2529296
2015-09-04	78.62	79.13	77.08	77.35	2045150
2015-09-08	78.37	78.51	76.99	77.65	2257310
2015-09-09	78.37	78.54	76.31	76.46	2002875
2015-09-10	76.24	76.80	75.70	76.01	2080809
2015-09-11	75.82	76.44	75.40	76.42	1857857
2015-09-14	76.83	76.86	75.61	76.38	1256988
2015-09-15	76.32	77.73	76.07	77.40	1459599
2015-09-16	77.40	78.42	77.26	78.11	1289991
2015-09-17	78.10	79.86	77.86	78.86	2034962
2015-09-18	78.23	78.99	77.53	77.64	2502709
2015-09-21	78.20	78.90	77.95	78.51	1841789
2015-09-22	77.45	77.86	77.02	77.35	1199218
2015-09-23	77.49	78.42	77.23	78.35	1921359
2015-09-24	77.77	78.71	77.06	78.54	1722135
2015-09-25	79.70	80.88	79.16	79.77	2032555
2015-09-28	78.81	79.57	77.12	77.19	2658904
2015-09-29	77.33	78.87	77.05	78.73	2341142
2015-09-30	79.74	80.76	79.37	80.68	2865932
2015-10-01	80.46	81.17	80.19	80.95	2790669
2015-10-02	80.19	81.27	79.49	81.23	2399482
2015-10-05	81.90	83.20	81.43	83.08	1552817
2015-10-06	83.07	83.39	82.56	83.08	2092461
2015-10-07	83.12	83.81	82.87	82.98	1957694
2015-10-08	82.74	83.97	82.31	83.91	1258970
2015-10-09	83.96	84.68	83.87	84.45	1499810
2015-10-12	84.46	84.68	83.86	84.53	940820
2015-10-13	84.06	84.19	82.95	83.05	1360708
2015-10-14	83.16	83.54	82.77	83.13	981646
2015-10-15	83.79	84.96	83.79	84.35	1836818
2015-10-16	84.73	85.12	84.23	84.77	1032465
2015-10-19	84.80	84.99	83.58	83.80	1940779
2015-10-20	83.95	84.39	83.64	83.74	1693108
2015-10-21	83.99	84.29	83.23	83.34	1383070
2015-10-22	84.02	84.78	83.95	84.59	2624308
2015-10-23	85.08	85.23	83.67	84.21	1920212
2015-10-26	84.21	84.54	83.51	83.89	1317312
2015-10-27	83.60	83.82	83.13	83.67	1179036
2015-10-28	83.84	84.35	83.23	83.25	2101022
2015-10-29	82.74	83.44	81.89	82.24	4990512
2015-10-30	82.50	82.65	80.18	80.46	6945631
2015-11-02	84.71	88.10	84.64	86.97	8552270
2015-11-03	86.94	87.04	85.64	86.83	4325877
2015-11-04	86.17	86.52	85.16	85.90	2196576
2015-11-05	86.01	86.92	85.56	86.73	1759507
2015-11-06	86.50	86.82	84.54	85.67	1668697
2015-11-09	85.30	85.72	83.96	84.65	2160669
2015-11-10	84.30	85.63	84.29	85.39	1051571
2015-11-11	86.07	86.69	85.49	85.83	1336476
2015-11-12	85.43	85.89	84.31	84.35	1438316
2015-11-13	84.06	84.06	82.31	82.66	2009948
2015-11-16	82.66	83.24	82.30	83.05	1416674
2015-11-17	83.25	83.37	81.87	82.06	1582712
2015-11-18	82.47	83.81	82.05	83.75	1534870
2015-11-19	84.14	84.87	83.95	84.57	1808260
2015-11-20	84.82	85.37	84.14	84.40	1786403
2015-11-23	84.41	85.54	84.30	85.41	1058840
2015-11-24	85.01	86.00	84.72	85.57	1996584
2015-11-25	85.75	86.08	85.23	85.40	1232457
2015-11-27	85.47	85.80	85.13	85.29	775924
2015-11-30	85.19	85.42	84.10	84.12	1993051
2015-12-01	84.26	85.07	83.77	85.03	1654339
2015-12-02	84.93	85.16	83.72	83.79	1357520
2015-12-03	84.26	84.45	82.99	83.83	2391787
2015-12-04	84.01	85.52	83.82	85.43	1348684
2015-12-07	85.44	87.57	85.11	86.98	2066290
2015-12-08	86.43	87.28	85.85	87.08	2950956
2015-12-09	86.96	87.99	86.06	86.24	4321247
2015-12-10	86.51	87.61	86.05	86.86	2311003
2015-12-11	85.57	86.17	83.70	84.50	2970870
2015-12-14	84.55	85.56	84.15	85.55	2097072
2015-12-15	86.18	88.00	86.12	87.48	2331046
2015-12-16	87.88	89.46	87.23	89.26	2259055
2015-12-17	89.77	89.93	88.86	89.21	2147223
2015-12-18	88.76	88.88	87.35	87.41	2237847
2015-12-21	88.16	88.54	87.49	88.21	1294925
2015-12-22	88.29	88.85	87.59	88.65	1274267
2015-12-23	89.00	89.38	88.77	89.36	669026
2015-12-24	88.93	89.28	88.32	88.80	347029
2015-12-28	88.39	88.84	88.13	88.66	636074
2015-12-29	89.09	89.63	88.98	89.40	741905
2015-12-30	89.34	89.62	89.01	89.03	858498
2015-12-31	88.62	89.15	88.03	88.06	863082
2016-01-04	86.93	87.24	86.12	87.21	1722363
2016-01-05	87.18	88.17	86.91	88.01	1506047
2016-01-06	87.06	87.22	84.74	85.09	2759398
2016-01-07	83.52	84.60	83.01	83.33	2140389
2016-01-08	83.70	84.40	82.68	82.82	1738494
2016-01-11	83.37	83.57	81.46	82.88	1969104
2016-01-12	83.52	84.27	83.06	84.23	1445633
2016-01-13	84.34	84.82	82.81	83.10	1628268
2016-01-14	83.32	84.95	82.87	84.28	2003524
2016-01-15	82.49	83.17	81.44	82.35	2146505
2016-01-19	83.41	84.13	82.88	83.88	2122744
2016-01-20	82.67	83.55	81.02	82.93	2355634
2016-01-21	83.41	84.11	81.92	83.30	1840345
2016-01-22	84.51	85.90	84.28	85.69	1403743
2016-01-25	84.63	85.14	83.37	83.47	2124306
2016-01-26	84.39	84.82	83.39	83.59	2090581
2016-01-27	83.55	83.82	81.95	82.40	2431072
2016-01-28	82.90	84.22	82.89	83.69	1776422
2016-01-29	84.11	85.39	83.98	85.25	2067722
2016-02-01	85.04	85.93	84.31	85.46	2170722
2016-02-02	84.55	85.52	84.55	85.02	1525512
2016-02-03	85.36	86.71	84.08	86.46	2357707
2016-02-04	85.78	87.65	85.77	87.01	3180974
2016-02-05	87.39	91.00	87.38	90.99	4459912
2016-02-08	89.81	91.11	88.08	89.63	3844570
2016-02-09	88.00	90.77	87.99	90.44	3071693
2016-02-10	90.41	90.88	88.32	88.47	2727564
2016-02-11	86.78	87.25	86.00	86.74	1858769
2016-02-12	87.23	88.37	86.56	88.31	1604699
2016-02-16	89.45	90.31	88.14	88.62	2201148
2016-02-17	88.98	90.90	88.71	90.07	1970961
2016-02-18	89.98	91.40	89.42	91.25	2093153
2016-02-19	91.06	91.64	90.15	91.63	1346654
2016-02-22	91.97	92.50	91.35	91.72	1105624
2016-02-23	91.48	92.00	90.91	91.72	1054545
2016-02-24	90.55	92.20	90.31	92.02	923187
2016-02-25	92.22	92.70	91.16	92.68	816392
2016-02-26	92.92	93.43	91.71	91.79	1042124
2016-02-29	91.62	92.16	91.23	91.33	1122404
2016-03-01	91.33	91.33	91.33	92.40	1065443
2016-03-02	92.13	92.76	91.35	91.85	1577738
2016-03-03	91.86	92.40	91.43	92.20	1038657
2016-03-04	92.20	92.20	92.20	92.55	982448
2016-03-07	91.91	92.39	91.44	91.63	1022929
2016-03-08	91.53	91.96	90.73	91.74	1977379
2016-03-09	91.74	91.74	91.74	92.20	975024
2016-03-10	92.20	92.20	92.20	91.77	955219
2016-03-11	92.86	93.27	92.29	93.11	1061318
2016-03-14	93.09	94.56	92.74	93.83	1319361
2016-03-15	93.83	93.83	93.83	93.80	1399783
2016-03-16	91.80	93.32	91.55	93.11	1638636
2016-03-17	93.11	94.13	92.85	93.95	1027885
2016-03-18	93.74	94.50	93.21	94.18	2028133
2016-03-21	94.24	94.64	93.36	94.13	694314
2016-03-22	93.65	93.75	92.60	93.18	1273609
2016-03-23	93.49	94.09	93.25	93.38	771910
2016-03-24	93.38	93.38	93.38	93.27	621865
2016-03-28	93.31	93.90	93.23	93.60	576934
2016-03-29	93.70	94.39	93.20	94.17	783606
2016-03-30	94.77	94.93	94.35	94.42	855976
2016-03-31	94.15	94.67	93.95	94.31	1225015
2016-04-01	93.88	95.73	93.64	95.65	1132097
2016-04-04	95.80	95.80	94.84	95.50	796557
2016-04-05	95.50	95.50	95.50	95.10	743284
2016-04-06	95.12	95.72	94.95	95.68	658610
2016-04-07	95.09	95.10	93.50	94.54	1491503
2016-04-08	95.02	95.39	94.58	95.21	943945
2016-04-11	95.73	96.20	95.12	95.25	794077
2016-04-12	95.09	95.69	94.51	94.73	1252647
2016-04-13	95.25	95.25	94.26	94.52	1173031
2016-04-14	94.61	95.30	94.15	94.71	1066732
2016-04-15	94.82	94.99	94.08	94.95	1210599
2016-04-18	94.90	95.97	94.63	95.78	962812
2016-04-19	96.42	97.08	96.06	96.95	1286312
2016-04-20	96.85	97.33	96.54	96.57	1198289
2016-04-21	96.04	96.25	93.69	93.89	1631242
2016-04-22	93.53	93.96	91.96	93.95	1978424
2016-04-25	93.53	94.79	93.52	94.72	1451934
2016-04-26	94.72	95.88	94.38	95.69	1430514
2016-04-27	95.71	96.80	95.47	96.17	1670574
2016-04-28	95.67	97.46	95.47	97.12	1487623
2016-04-29	96.69	96.85	95.31	95.87	1591304
2016-05-02	95.86	97.48	95.68	97.13	2274592
2016-05-03	94.23	95.48	93.02	93.29	3521600
2016-05-04	92.50	93.42	91.92	93.15	2444692
2016-05-05	93.13	94.26	92.97	93.28	1222929
2016-05-06	93.17	94.12	92.06	93.99	1785588
2016-05-09	94.22	95.03	93.36	93.74	1532074
2016-05-10	94.23	95.58	94.17	95.54	1900915
2016-05-11	95.03	95.22	94.38	94.93	2064525
2016-05-12	95.43	95.86	93.72	94.61	1451585
2016-05-13	94.22	94.32	92.38	92.66	1689057
2016-05-16	92.72	93.20	92.56	92.79	1010540
2016-05-17	92.66	92.98	91.60	92.02	1641154
2016-05-18	91.88	92.12	90.13	90.50	1888992
2016-05-19	90.04	91.09	89.84	91.01	1651720
2016-05-20	91.31	91.31	90.14	90.48	1759356
2016-05-23	90.34	91.09	90.14	90.73	1299565
2016-05-24	91.31	92.61	90.43	92.14	1568738
2016-05-25	92.21	92.75	92.01	91.74	1230354
2016-05-26	92.12	92.26	91.43	91.44	1094897
2016-05-27	91.79	93.01	91.53	92.00	1450029
2016-05-31	92.32	92.73	91.41	91.78	1713676
2016-06-01	91.59	92.99	91.36	92.99	1761687
2016-06-02	92.74	93.35	92.60	93.20	1019647
2016-06-03	93.22	93.88	92.88	93.07	1290889
2016-06-06	93.09	93.59	92.63	93.06	1308837
2016-06-07	93.35	93.77	92.97	93.12	1170613
2016-06-08	93.30	93.53	92.82	92.88	1088324
2016-06-09	92.41	92.71	91.85	92.28	1669464
2016-06-10	91.51	92.06	91.12	91.55	1679449
2016-06-13	91.77	92.28	91.24	91.29	1279700
2016-06-14	90.88	91.76	90.23	91.45	1216676
2016-06-15	91.52	92.17	90.80	91.01	1079193
2016-06-16	90.97	91.87	90.62	91.71	1395724
2016-06-17	91.78	92.27	91.34	91.94	1646538
2016-06-20	92.85	93.81	92.62	93.08	1690224
2016-06-21	93.30	93.69	92.76	93.10	1564222
2016-06-22	93.36	94.33	93.05	93.59	1166772
2016-06-23	94.05	95.00	93.98	94.95	1564137
2016-06-24	92.53	92.87	89.67	89.73	3222184
2016-06-27	89.42	89.42	87.11	87.24	2281883
2016-06-28	88.39	88.67	87.08	88.19	2476759
2016-06-29	88.76	89.97	88.53	89.71	2504636
2016-06-30	89.74	91.09	89.65	91.02	2718722
2016-07-01	91.25	92.42	91.16	91.82	1541020
2016-07-05	91.45	92.16	91.03	91.32	1685404
2016-07-06	90.74	91.28	90.31	91.03	1535963
2016-07-07	91.00	91.75	91.00	91.55	1111878
2016-07-08	92.00	93.17	91.83	93.01	1283007
2016-07-11	92.69	93.50	92.66	93.28	839803
2016-07-12	93.29	93.59	92.77	93.29	1205957
2016-07-13	93.28	93.58	92.94	93.30	869506
2016-07-14	93.69	94.28	93.53	94.03	1199886
2016-07-15	94.53	94.94	94.14	94.40	1098339
2016-07-18	94.39	94.39	93.59	93.97	1200861
2016-07-19	93.41	93.76	93.12	93.49	856931
2016-07-20	93.49	94.07	93.32	93.50	832418
2016-07-21	93.22	93.63	92.64	92.86	1009469
2016-07-22	93.06	93.34	92.87	93.23	716133
2016-07-25	92.98	93.25	92.49	93.17	740987
2016-07-26	93.07	94.05	92.76	93.05	909373
2016-07-27	93.04	93.04	92.13	92.41	1097395
2016-07-28	92.56	92.88	92.01	92.11	1273698
2016-07-29	91.90	93.15	91.90	92.90	1097046
2016-08-01	92.81	94.22	92.81	93.43	1185002
2016-08-02	93.73	94.04	92.74	93.27	1255253
2016-08-03	93.05	93.89	92.67	93.84	1410672
2016-08-04	93.79	94.27	93.32	93.68	1721352
2016-08-05	93.67	94.19	92.49	93.58	1760300
2016-08-08	93.57	93.64	93.11	93.29	1260070
2016-08-09	93.49	94.06	93.31	93.34	990088
2016-08-10	93.29	93.41	92.72	92.91	1282454
2016-08-11	92.96	93.24	91.76	92.53	2074628
2016-08-12	92.64	93.64	92.17	93.10	1470954
2016-08-15	93.09	93.82	93.07	93.20	1406479
2016-08-16	92.77	92.96	91.95	92.42	1412500
2016-08-17	92.64	93.20	92.08	93.02	2013764
2016-08-18	93.18	95.38	92.96	95.10	3520724
2016-08-19	91.89	93.25	91.06	91.73	5640769
2016-08-22	90.89	92.95	90.10	91.38	2744680
2016-08-23	91.65	92.27	91.45	91.57	1382971
2016-08-24	91.37	91.57	90.19	90.50	2038675
2016-08-25	90.56	91.77	90.30	91.23	1419420
2016-08-26	91.19	91.81	90.26	90.61	1471023
2016-08-29	90.65	91.18	90.59	90.86	954330
2016-08-30	90.83	90.98	89.77	89.87	1373933
2016-08-31	89.74	89.88	88.75	89.23	2352337
2016-09-01	89.43	89.50	88.34	88.95	1998994
2016-09-02	89.59	90.00	89.41	89.62	1018692
2016-09-06	89.51	90.10	88.71	89.47	1289552
2016-09-07	89.11	89.22	88.00	88.21	2276987
2016-09-08	88.00	88.54	87.50	88.09	2946028
2016-09-09	87.15	88.02	86.85	87.55	3693499
2016-09-12	87.54	88.89	87.25	88.77	2384893
2016-09-13	88.05	88.25	87.05	87.84	2478331
2016-09-14	88.06	88.62	87.29	87.51	1266339
2016-09-15	87.57	88.11	87.05	87.86	1486465
2016-09-16	87.49	88.03	87.31	87.72	1752585
2016-09-19	88.08	88.48	87.37	87.38	1236786
2016-09-20	87.85	88.19	87.29	87.30	1242174
2016-09-21	87.41	88.34	87.09	88.25	1424461
2016-09-22	88.71	89.17	88.42	88.74	1317514
2016-09-23	88.39	88.78	88.15	88.15	1288966
2016-09-26	87.76	88.70	87.73	88.32	1758708
2016-09-27	88.53	89.59	88.37	89.39	1726066
2016-09-28	89.45	89.76	88.02	88.45	1569812
2016-09-29	88.34	88.50	86.57	86.87	1771599
2016-09-30	87.14	88.90	87.14	88.56	1952476
2016-10-03	88.41	88.56	87.53	88.07	1220108
2016-10-04	88.43	88.46	87.21	87.43	901392
2016-10-05	87.46	88.15	87.34	87.95	1274102
2016-10-06	87.77	88.74	87.70	88.31	1048992
2016-10-07	88.27	88.52	87.26	87.83	763707
2016-10-10	88.22	88.45	87.39	87.53	1246495
2016-10-11	87.34	87.67	87.00	87.28	1361442
2016-10-12	87.52	88.58	87.23	88.18	1376950
2016-10-13	87.37	88.53	87.13	88.15	1227625
2016-10-14	87.49	88.49	87.18	87.33	2200158
2016-10-17	87.20	88.01	87.20	87.54	1300756
2016-10-18	88.00	88.09	87.58	87.67	1107725
2016-10-19	87.60	87.89	87.21	87.60	1185119
2016-10-20	87.42	87.69	86.15	86.30	1729753
2016-10-21	86.09	86.62	85.45	86.51	1527324
2016-10-24	86.44	86.75	86.21	86.63	1616808
2016-10-25	86.74	87.02	86.11	86.18	1254742
2016-10-26	85.89	86.24	85.58	85.76	1488168
2016-10-27	86.12	86.14	85.28	85.92	1035301
2016-10-28	86.13	86.92	86.01	86.41	1419956
2016-10-31	86.51	87.72	86.39	87.13	1763026
2016-11-01	87.35	87.57	85.82	86.30	1980633
2016-11-02	83.27	84.63	81.16	81.60	6825094
2016-11-03	81.31	81.43	79.44	79.57	3706302
2016-11-04	79.60	80.46	79.01	79.02	1907007
2016-11-07	80.07	80.77	79.20	80.56	1683147
2016-11-08	80.45	81.02	80.14	80.31	1959097
2016-11-09	78.90	80.52	77.74	80.39	2496110
2016-11-10	80.16	80.19	78.10	78.21	2854139
2016-11-11	78.02	78.99	77.12	78.36	2290513
2016-11-14	78.33	78.36	77.19	77.60	1971086
2016-11-15	78.17	78.99	77.61	77.75	2839599
2016-11-16	77.63	77.81	76.65	77.01	2254026
2016-11-17	77.48	78.59	76.84	78.11	2316077
2016-11-18	77.86	78.04	77.37	77.41	2023079
2016-11-21	77.77	78.22	77.48	77.82	1330779
2016-11-22	77.90	78.03	77.46	77.73	1685959
2016-11-23	77.61	78.40	77.61	77.78	1212996
2016-11-25	78.00	78.78	78.00	78.65	834686
2016-11-28	78.17	79.30	77.87	78.44	1571728
2016-11-29	78.57	79.04	78.24	78.61	1648151
2016-11-30	78.83	79.63	77.67	77.70	2557583
2016-12-01	77.43	77.56	75.30	75.91	2188532
2016-12-02	76.12	76.72	75.68	75.84	2007407
2016-12-05	76.38	77.62	76.00	77.16	2759689
2016-12-06	77.41	77.60	76.85	77.46	2510010
2016-12-07	77.83	79.01	77.53	78.33	2564515
2016-12-08	78.50	79.32	78.30	79.29	2054587
2016-12-09	79.41	79.85	79.17	79.71	1618871
2016-12-12	79.70	79.71	77.84	78.23	2808802
2016-12-13	78.34	79.28	78.34	78.73	2195126
2016-12-14	78.79	79.37	77.80	77.96	3106928
2016-12-15	77.90	78.54	76.99	77.58	3175896
2016-12-16	76.98	77.49	76.03	76.13	4157031
2016-12-19	76.57	76.81	75.83	76.28	2437650
2016-12-20	76.74	77.65	76.40	77.63	2225963
2016-12-21	77.55	78.30	77.38	78.12	1972220
2016-12-22	78.38	78.92	77.80	78.78	2302755
2016-12-23	78.80	78.84	78.34	78.38	1289670
2016-12-27	78.33	78.52	78.00	78.23	1123724
2016-12-28	78.09	78.27	77.18	77.22	1221368
2016-12-29	77.53	77.88	77.04	77.27	852920
2016-12-30	77.31	77.47	76.28	76.49	1237427
2017-01-03	77.26	77.97	76.93	77.33	2075916
2017-01-04	77.53	78.99	77.50	78.70	1550507
2017-01-05	78.19	78.69	77.56	78.60	1587515
2017-01-06	78.64	79.50	78.30	79.16	1634591
2017-01-09	78.80	79.00	78.11	78.24	1397164
2017-01-10	78.40	78.40	77.23	77.35	2472403
2017-01-11	76.63	78.36	76.34	78.33	2787818
2017-01-12	78.74	79.85	78.10	79.14	3338627
2017-01-13	78.98	79.57	78.62	78.79	1933194
2017-01-17	79.35	80.34	79.25	79.85	2253262
2017-01-18	79.99	80.43	79.22	79.27	1615853
2017-01-19	79.23	79.32	78.36	78.89	1720304
2017-01-20	78.99	79.79	78.71	79.63	1853198
2017-01-23	79.53	79.81	79.12	79.65	1188589
2017-01-24	79.78	80.84	79.70	80.79	1283389
2017-01-25	81.05	82.06	80.90	82.01	1996454
2017-01-26	82.21	83.33	81.64	81.96	2746622
2017-01-27	81.58	81.78	80.69	80.96	1189056
2017-01-30	81.11	81.11	80.11	80.87	1672533
2017-01-31	80.92	81.25	80.31	81.21	1891004
2017-02-01	80.90	81.29	79.35	79.92	4869491
2017-02-02	82.91	83.31	80.86	82.00	5021826
2017-02-03	82.06	83.50	81.94	83.02	3395538
2017-02-06	82.99	83.20	82.56	82.82	2114510
2017-02-07	83.18	83.75	82.32	83.40	2402494
2017-02-08	83.11	83.48	82.20	82.49	2263838
2017-02-09	82.37	82.90	82.29	82.66	1535160
2017-02-10	82.56	82.74	82.15	82.59	1684795
2017-02-13	82.81	82.97	82.43	82.59	1048869
2017-02-14	82.35	83.56	82.20	83.25	1666637
2017-02-15	83.33	83.94	82.65	83.54	2035833
2017-02-16	83.36	83.70	82.52	83.27	1530065
2017-02-17	83.68	85.72	83.59	85.00	6467665
2017-02-21	85.20	85.71	84.48	84.64	2411083
2017-02-22	84.53	84.99	84.03	84.20	1600093
2017-02-23	84.60	84.83	83.86	83.68	1501677
2017-02-24	83.72	83.85	82.94	83.75	1225194
2017-02-27	83.42	83.72	82.50	82.97	1264618
2017-02-28	83.00	83.40	82.74	82.85	1556155
2017-03-01	83.18	84.23	82.81	84.05	1622933
2017-03-02	85.00	85.04	82.80	82.92	3459458
2017-03-03	82.79	83.05	81.69	82.95	1372517
2017-03-06	82.53	83.14	82.43	82.71	1184086
2017-03-07	82.48	82.94	82.35	82.77	1274061
2017-03-08	82.84	83.25	82.71	82.93	1126678
2017-03-09	83.30	83.34	82.66	82.88	958619
2017-03-10	84.21	86.42	84.15	85.78	3603655
2017-03-13	85.44	85.87	85.17	85.37	1523552
2017-03-14	84.96	85.31	84.46	84.78	1126020
2017-03-15	84.75	85.75	84.75	85.33	1412707
2017-03-16	85.25	85.67	85.10	85.58	915312
2017-03-17	85.71	86.66	85.40	85.96	2237858
2017-03-20	85.77	86.55	85.50	86.51	2210948
2017-03-21	86.98	87.55	86.39	86.48	2149480
2017-03-22	86.38	86.89	86.09	86.53	1226626
2017-03-23	86.41	87.24	86.36	86.52	1348093
2017-03-24	86.56	87.23	85.31	86.01	1888192
2017-03-27	85.49	86.57	85.37	85.82	1786145
2017-03-28	85.53	86.13	84.89	85.61	1591127
2017-03-29	85.66	86.17	85.33	85.52	1300616
2017-03-30	85.42	85.66	85.22	85.34	1373586
2017-03-31	85.26	85.81	84.71	84.79	2078646
2017-04-03	84.73	85.20	83.34	83.50	2666392
2017-04-04	84.34	85.27	83.69	85.06	2691559
2017-04-05	85.11	86.41	84.77	85.24	2665242
2017-04-06	84.86	85.60	84.29	84.37	1809715
2017-04-07	84.36	84.45	83.67	84.15	1096342
2017-04-10	84.34	84.99	84.05	84.72	1074607
2017-04-11	84.61	85.02	84.16	84.85	994572
2017-04-12	84.37	85.03	84.33	84.92	934808
2017-04-13	84.76	85.31	84.70	84.94	1043529
2017-04-17	85.09	85.40	85.05	85.36	764976
2017-04-18	85.17	86.38	84.84	86.29	2110097
2017-04-19	86.34	86.89	85.46	85.62	1507717
2017-04-20	85.75	86.43	85.34	86.03	1506930
2017-04-21	85.96	86.15	85.01	85.18	1501789
2017-04-24	85.71	86.33	85.54	85.99	1312882
2017-04-25	86.27	87.72	86.25	87.38	1760646
2017-04-26	87.41	88.41	87.27	87.81	2709609
2017-04-27	87.72	88.17	87.35	87.42	1603733
2017-04-28	87.21	87.57	86.56	87.14	1717008
2017-05-01	87.68	88.39	87.10	87.18	1562630
2017-05-02	87.11	87.81	87.02	87.48	2660818
2017-05-03	90.15	91.91	89.98	91.30	5116225
2017-05-04	91.46	92.21	90.77	91.86	2483041
2017-05-05	91.38	92.95	91.04	92.86	2086068
2017-05-08	92.58	92.95	92.14	92.61	1586475
2017-05-09	92.77	93.01	92.28	92.98	2162435
2017-05-10	93.45	94.47	93.37	94.08	2572072
2017-05-11	93.73	93.85	92.85	92.90	2338529
2017-05-12	93.08	93.08	92.37	92.93	1295237
2017-05-15	92.98	93.38	92.48	92.61	1813708
2017-05-16	92.79	92.95	91.76	91.90	1646456
2017-05-17	91.86	92.65	91.09	92.10	2644714
2017-05-18	91.96	91.96	90.97	91.38	1937848
2017-05-19	91.53	92.83	90.81	92.37	3273106
2017-05-22	92.11	93.30	92.11	92.95	1199625
2017-05-23	93.22	93.38	91.88	91.99	1757096
2017-05-24	92.34	93.13	92.13	93.03	1434880
2017-05-25	93.25	93.72	93.03	93.25	1220784
2017-05-26	93.35	94.19	93.25	93.70	852849
2017-05-30	93.41	94.05	92.85	93.99	1023571
2017-05-31	93.99	94.63	93.74	94.14	1260585
2017-06-01	94.34	94.57	93.90	94.56	1373772
2017-06-02	95.00	96.23	94.80	96.13	2331927
2017-06-05	95.98	96.38	95.42	96.30	820870
2017-06-06	96.30	97.00	95.85	96.23	1419189
2017-06-07	96.16	96.59	95.86	96.51	1205606
2017-06-08	96.47	96.51	95.63	96.05	929544
2017-06-09	95.99	96.66	95.65	96.35	1206894
2017-06-12	96.33	96.55	94.62	96.01	1296517
2017-06-13	96.02	96.96	95.68	96.64	1005620
2017-06-14	96.76	97.70	96.67	97.16	1085348
2017-06-15	96.74	97.78	96.10	97.55	1096458
2017-06-16	97.55	97.77	96.68	97.50	1920817
2017-06-19	97.60	98.22	97.44	98.19	1257675
2017-06-20	98.21	98.40	96.98	97.05	1335805
2017-06-21	97.47	97.47	96.49	97.33	1358878
2017-06-22	97.40	97.91	96.68	97.48	1278723
2017-06-23	97.34	97.42	96.46	96.99	1728117
2017-06-26	97.43	97.43	96.45	96.50	1783547
2017-06-27	96.29	97.13	96.06	96.41	1505455
2017-06-28	96.90	97.71	96.77	96.81	1141429
2017-06-29	96.43	96.53	94.69	95.62	2109234
2017-06-30	95.96	96.43	95.75	95.98	1290323
2017-07-03	96.07	96.28	95.71	95.81	777971
2017-07-05	95.78	96.28	95.43	95.72	1441644
2017-07-06	95.34	95.60	94.27	94.84	1575467
2017-07-07	95.19	95.25	94.05	94.28	1570482
2017-07-10	94.31	94.58	93.57	94.27	2577739
2017-07-11	94.40	94.43	93.45	93.86	1764927
2017-07-12	94.48	95.02	94.18	94.52	1553523
2017-07-13	94.75	95.13	94.40	94.73	966237
2017-07-14	94.89	95.64	94.68	95.31	952697
2017-07-17	95.19	96.87	94.93	96.20	1705111
2017-07-18	96.25	96.48	95.92	96.29	1138539
2017-07-19	96.46	97.17	96.29	96.94	1065264
2017-07-20	97.30	97.84	97.02	97.11	1111220
2017-07-21	96.76	98.01	96.76	97.95	1163164
2017-07-24	97.82	97.91	97.08	97.75	858997
2017-07-25	98.12	99.10	97.97	98.75	2067642
2017-07-26	98.75	99.16	98.19	98.92	2039598
2017-07-27	99.24	99.56	98.34	99.53	1699412
2017-07-28	99.30	99.51	98.57	99.00	1532137
2017-07-31	99.26	99.82	98.53	98.99	2250236
2017-08-01	98.97	99.24	98.35	98.61	1592040
2017-08-02	98.24	98.80	97.57	98.49	1717350
2017-08-03	98.43	98.78	98.11	98.17	1046309
2017-08-04	98.35	98.82	98.01	98.58	1013906
2017-08-07	98.44	101.02	98.33	100.53	2231738
2017-08-08	100.34	101.41	100.06	101.06	2128913
2017-08-09	100.85	104.50	100.68	103.77	7523547
2017-08-10	103.02	104.38	101.22	101.69	4764877
2017-08-11	101.90	102.33	99.01	99.65	3592379
2017-08-14	100.09	101.79	100.01	101.13	2687660
2017-08-15	101.48	101.64	100.52	101.04	1702431
2017-08-16	100.87	102.00	100.45	101.07	2034090
2017-08-17	101.15	101.30	98.16	98.32	4479410
2017-08-18	102.81	106.45	102.00	105.92	8925828
2017-08-21	105.39	106.98	105.05	106.48	3541896
2017-08-22	107.09	107.91	104.89	105.21	4659537
2017-08-23	105.00	105.45	104.01	104.45	3201246
2017-08-24	104.79	106.16	104.52	106.01	2510998
2017-08-25	105.26	107.15	104.92	106.50	3170872
2017-08-28	105.00	106.81	104.30	105.62	3841515
2017-08-29	105.56	106.50	105.20	105.70	1826456
2017-08-30	105.65	106.41	105.16	105.66	1805047
2017-08-31	106.00	107.10	105.67	106.99	2085013
2017-09-01	107.00	108.18	106.72	107.93	2360555
2017-09-05	107.46	108.35	107.39	107.95	1636072
2017-09-06	108.31	108.60	106.86	108.07	1520419
2017-09-07	108.56	108.74	107.55	108.23	1467889
2017-09-08	108.20	108.85	107.73	108.81	1387934
2017-09-11	109.18	109.84	108.64	108.74	2548044
2017-09-12	108.54	109.60	108.54	108.90	2438399
2017-09-13	109.30	109.97	109.18	109.66	1302895
2017-09-14	109.41	110.03	109.05	110.01	1227904
2017-09-15	110.37	110.99	109.15	109.69	1896840
2017-09-18	110.04	110.31	109.71	110.27	952330
2017-09-19	110.27	110.43	109.99	110.35	1061889
2017-09-20	110.37	110.87	109.44	110.23	1438165
2017-09-21	109.96	110.11	108.19	108.25	1402728
2017-09-22	108.63	109.16	107.30	107.58	2173326
2017-09-25	107.79	108.36	107.62	107.98	2025020
2017-09-26	108.01	108.29	107.20	107.96	2833237
2017-09-27	108.10	108.76	107.43	108.52	1231022
2017-09-28	108.30	108.54	106.00	106.35	2542181
2017-09-29	106.76	108.16	106.30	107.84	2531129
2017-10-02	108.26	108.84	107.79	108.20	1151841
2017-10-03	108.27	108.89	108.27	108.45	1317682
2017-10-04	109.05	110.75	108.69	109.94	1864588
2017-10-05	109.90	110.55	109.81	110.02	1081962
2017-10-06	109.72	110.20	109.34	109.74	1211998
2017-10-09	109.74	110.06	109.36	109.63	196525
2017-10-10	109.98	110.26	109.15	109.59	852052
2017-10-11	109.84	110.17	109.53	109.73	1030558
2017-10-12	109.58	109.87	109.19	109.49	1799880
2017-10-13	109.86	111.75	109.55	111.00	1676274
2017-10-16	111.75	111.79	110.36	111.28	1243441
2017-10-17	111.01	111.28	110.04	110.51	1238941
2017-10-18	110.69	110.83	109.20	109.98	1447678
2017-10-19	109.46	109.77	108.91	109.70	1822323
2017-10-20	109.47	109.76	108.25	108.80	1927107
2017-10-23	108.98	109.78	108.58	109.07	1260165
2017-10-24	108.81	110.27	108.74	110.24	1350986
2017-10-25	110.29	111.21	110.01	111.12	1948597
2017-10-26	111.16	112.49	111.16	111.79	1639529
2017-10-27	111.33	111.91	110.46	111.87	1644099
2017-10-30	111.61	111.83	109.75	110.85	1838274
2017-10-31	111.15	112.27	110.52	111.81	2255875
2017-11-01	120.15	124.80	117.14	122.12	7620652
2017-11-02	121.67	122.50	118.82	120.15	4197621
2017-11-03	120.43	122.00	119.81	121.71	2219327
2017-11-06	121.42	121.75	120.47	121.12	1331662
2017-11-07	120.63	122.29	120.46	122.22	1299153
2017-11-08	122.50	124.00	122.50	123.08	2227903
2017-11-09	122.67	124.20	122.00	123.78	1855594
2017-11-10	123.82	125.29	123.73	124.61	1859198
2017-11-13	124.81	126.99	124.57	126.32	2034980
2017-11-14	125.75	126.31	125.26	126.02	1431798
2017-11-15	125.38	126.12	124.54	124.61	1392223
2017-11-16	125.16	126.45	124.81	125.64	1444781
2017-11-17	125.48	126.16	124.69	124.69	2215281
2017-11-20	125.14	126.48	124.89	125.18	1673997
2017-11-21	124.80	126.43	124.75	125.50	1889408
2017-11-22	125.88	126.71	125.07	125.84	1560984
2017-11-24	126.00	126.60	126.00	126.19	870703
2017-11-27	126.10	126.46	124.67	125.15	1592967
2017-11-28	125.73	125.83	125.08	124.93	2022937
2017-11-29	124.53	124.99	123.35	123.93	2575042
2017-11-30	123.87	125.03	123.34	124.83	2857491
2017-12-01	124.73	125.27	123.42	124.77	1703341
2017-12-04	125.35	125.60	123.99	125.34	1541930
2017-12-05	123.92	124.97	123.50	124.50	2491717
2017-12-06	124.28	124.67	123.01	124.47	1902814
2017-12-07	124.53	125.34	124.25	125.18	1635729
2017-12-08	125.16	125.90	124.57	125.63	1788500
2017-12-11	125.31	125.85	124.95	125.47	1322331
2017-12-12	125.10	125.32	124.72	124.95	1609229
2017-12-13	124.95	128.57	124.90	127.95	2379604
2017-12-14	127.66	128.22	127.34	127.81	1588933
2017-12-15	128.59	129.79	128.44	129.62	2777831
2017-12-18	129.87	130.36	129.09	129.39	1693931
2017-12-19	129.24	129.82	127.41	127.84	1980312
2017-12-20	128.04	128.31	127.27	127.69	1142979
2017-12-21	128.15	128.86	127.50	127.58	827840
2017-12-22	128.09	128.12	127.24	127.75	747020
2017-12-26	127.78	129.01	127.57	128.85	491450
2017-12-27	128.64	128.92	127.63	127.75	613808
2017-12-28	127.62	128.21	127.38	127.89	794077
2017-12-29	127.80	128.13	127.20	127.24	805149
2018-01-02	127.64	128.07	126.80	127.59	1288852
2018-01-03	127.55	129.72	127.19	129.62	2121226
2018-01-04	130.00	131.59	129.95	130.23	1904289
2018-01-05	130.22	130.63	129.71	129.99	1572037
2018-01-08	129.78	131.25	129.59	130.97	967924
2018-01-09	131.30	132.49	131.00	131.70	1249330
2018-01-10	131.30	131.30	128.27	130.32	1599133
2018-01-11	130.59	130.87	128.75	129.09	1250244
2018-01-12	129.16	129.49	128.42	128.53	1465988
2018-01-16	129.20	130.39	128.46	128.66	1618911
2018-01-17	129.28	132.59	129.01	132.06	1613444
2018-01-18	132.21	132.45	130.78	130.98	1147123
2018-01-19	131.58	134.46	131.32	134.45	1380073
2018-01-22	133.74	135.69	133.59	134.87	1388010
2018-01-23	134.76	137.16	134.76	136.72	1317853
2018-01-24	136.82	137.60	135.12	136.25	1623197
2018-01-25	136.96	137.67	136.26	137.17	1115434
2018-01-26	136.87	137.85	135.84	137.71	1587948
2018-01-29	137.76	138.20	136.13	136.60	1374568
2018-01-30	136.00	137.20	135.23	136.63	1318348
2018-01-31	136.96	137.77	134.10	134.96	2024939
2018-02-01	135.13	136.42	133.88	134.56	2098582
2018-02-02	138.74	138.74	133.04	134.39	3279624
2018-02-05	133.40	137.04	132.54	134.30	3610531
2018-02-06	132.89	137.74	131.68	137.22	3546158
2018-02-07	136.83	137.50	133.99	134.71	2835714
2018-02-08	135.13	135.60	131.24	131.46	3067492
2018-02-09	132.18	135.29	131.18	134.75	3029107
2018-02-12	135.41	137.98	135.41	137.03	2273358
2018-02-13	136.38	137.73	136.38	137.50	1740770
2018-02-14	137.17	139.99	136.48	139.73	1693306
2018-02-15	140.00	140.53	137.95	139.63	2262577
2018-02-16	139.21	141.67	139.21	141.04	2087302
2018-02-20	140.74	141.05	139.05	139.35	1399695
2018-02-21	139.37	142.21	139.35	139.82	1965592
2018-02-22	140.10	141.29	139.61	140.15	1191461
2018-02-23	140.69	142.45	140.37	142.39	1065312
2018-02-26	142.62	143.63	142.31	142.91	1119428
2018-02-27	142.59	143.26	139.56	139.78	1861818
2018-02-28	139.85	140.80	138.44	138.44	1616928
2018-03-01	138.26	139.27	137.04	138.54	2361243
2018-03-02	137.41	140.74	137.41	140.65	1680428
2018-03-05	140.10	141.81	139.56	141.64	2085256
2018-03-06	142.16	143.12	141.70	142.68	2033597
2018-03-07	141.53	143.86	141.42	143.55	1627005
2018-03-08	143.60	144.42	142.78	144.39	1944703
2018-03-09	145.25	145.41	144.53	145.05	1814078
2018-03-12	145.00	145.97	144.69	145.37	1259136
2018-03-13	146.00	146.33	144.81	145.78	1163783
2018-03-14	145.78	146.15	143.93	145.09	1644643
2018-03-15	145.38	145.71	143.59	144.12	2244923
2018-03-16	144.14	146.57	144.14	146.27	1617503
2018-03-19	146.30	147.70	145.05	145.86	1787039
2018-03-20	146.00	148.37	145.90	148.20	1613698
2018-03-21	147.83	148.08	146.01	146.13	1237189
2018-03-22	145.84	146.92	144.34	144.50	1602635
2018-03-23	144.60	145.93	143.50	143.80	1672530
2018-03-26	145.15	148.41	145.15	148.21	1720103
2018-03-27	148.65	148.92	145.92	146.69	2150020
2018-03-28	147.24	148.60	145.28	146.03	2171490
2018-03-29	146.80	150.40	146.76	149.72	1666360
2018-04-02	149.43	150.46	146.55	147.67	1707176
2018-04-03	148.56	149.90	147.40	149.38	1816070
2018-04-04	148.05	151.43	148.00	150.50	1880255
2018-04-05	150.95	152.02	149.68	151.48	1378507
2018-04-06	150.75	153.14	148.65	150.25	1722835
2018-04-09	151.18	151.89	150.21	150.33	1683478
2018-04-10	152.00	152.98	151.28	152.30	1915944
2018-04-11	151.88	153.24	151.52	152.42	948045
2018-04-12	153.21	153.59	151.06	151.49	1864421
2018-04-13	151.46	151.80	147.58	148.81	2318532
2018-04-16	150.12	152.19	149.64	150.82	2030869
2018-04-17	151.73	153.60	151.11	153.11	1268067
2018-04-18	153.61	153.88	152.11	152.50	1827742
2018-04-19	151.76	152.76	151.13	151.83	1443569
2018-04-20	151.59	152.04	147.94	148.73	2484231
2018-04-23	149.35	149.53	147.00	147.95	1666845
2018-04-24	148.75	149.89	145.45	146.87	2164663
2018-04-25	146.57	146.87	144.81	146.49	2011634
2018-04-26	147.21	148.35	146.95	147.59	1201146
2018-04-27	147.70	149.11	147.06	148.74	1326831
2018-04-30	149.34	150.55	147.70	148.09	3015140
2018-05-01	147.62	147.91	144.93	144.93	3096219
2018-05-02	140.00	140.89	131.76	132.59	7249255
2018-05-03	134.68	135.52	132.03	134.12	4397184
2018-05-04	133.58	136.82	133.06	135.74	2293299
2018-05-07	135.73	135.96	132.96	133.79	2285696
2018-05-08	134.31	137.27	133.82	136.20	2376297
2018-05-09	136.98	137.84	135.80	137.81	2734586
2018-05-10	138.43	139.52	138.23	138.50	1691038
2018-05-11	138.50	140.30	138.28	140.19	2059152
2018-05-14	140.99	141.13	140.19	140.63	1621239
2018-05-15	140.52	142.20	139.51	142.16	2355440
2018-05-16	142.40	145.17	142.28	144.70	2500874
2018-05-17	144.60	145.59	144.21	144.90	2476702
2018-05-18	145.18	145.97	143.19	145.49	1795084
2018-05-21	146.29	147.87	145.61	147.79	1448669
2018-05-22	148.00	148.67	147.63	147.88	1015380
2018-05-23	148.12	151.32	148.11	151.30	1684799
2018-05-24	151.00	151.49	149.44	150.53	1407785
2018-05-25	150.00	151.75	149.81	150.82	1243824
2018-05-29	150.21	151.31	149.41	149.75	1542673
2018-05-30	151.11	151.71	149.89	151.19	1987960
2018-05-31	151.15	151.50	148.68	149.44	2903108
2018-06-01	150.20	150.48	146.29	148.40	1631197
2018-06-04	149.20	150.11	148.84	149.16	1717472
2018-06-05	149.25	149.68	147.58	148.70	1629685
2018-06-06	148.49	148.57	147.41	148.21	1467891
2018-06-07	147.96	151.98	147.59	151.51	1593989
2018-06-08	151.45	153.23	151.19	153.05	983005
2018-06-11	153.15	155.70	153.11	155.05	1309598
2018-06-12	155.05	157.64	154.46	157.09	1613805
2018-06-13	157.49	157.63	155.12	155.62	1787077
2018-06-14	155.33	156.89	155.29	156.37	1003765
2018-06-15	157.35	158.16	155.99	158.03	1591586
2018-06-18	158.03	158.80	156.47	157.05	1485773
2018-06-19	155.67	156.20	154.30	155.00	1463814
2018-06-20	155.95	155.97	152.42	153.07	1941384
2018-06-21	153.15	153.15	151.45	151.87	1217957
2018-06-22	152.63	153.62	151.80	152.93	1354835
2018-06-25	148.89	149.53	144.79	145.62	2879989
2018-06-26	145.69	147.39	145.62	146.74	1662247
2018-06-27	147.62	149.63	144.97	144.99	1465179
2018-06-28	144.99	144.99	140.75	142.55	3745036
2018-06-29	144.00	144.57	142.66	142.69	2230419
2018-07-02	142.23	142.91	141.13	142.74	1440774
2018-07-03	143.50	144.28	141.41	141.95	904033
2018-07-05	143.57	143.98	141.95	143.55	1848291
2018-07-06	142.89	142.89	140.91	142.42	1722341
2018-07-09	142.39	143.09	141.74	142.64	1377106
2018-07-10	142.87	144.82	142.39	144.60	1768557
2018-07-11	143.79	144.07	138.05	139.47	2648903
2018-07-12	140.03	140.45	138.39	138.84	1913515
2018-07-13	139.17	141.38	138.12	140.49	1418025
2018-07-16	140.41	141.55	139.86	140.95	1157967
2018-07-17	140.63	142.76	140.63	142.20	1723495
2018-07-18	142.75	143.98	139.81	141.21	1858947
2018-07-19	140.47	141.17	139.91	140.42	1315529
2018-07-20	140.50	142.24	140.01	141.08	1294245
2018-07-23	140.99	141.62	140.68	141.39	1008050
2018-07-24	141.93	143.16	139.40	139.59	1782556
2018-07-25	139.50	141.58	139.50	141.51	1676297
2018-07-26	141.92	142.90	139.60	139.72	1986328
2018-07-27	139.94	140.68	136.73	136.79	2011093
2018-07-30	136.80	136.99	133.84	134.06	3831745
2018-07-31	133.60	135.83	132.03	134.94	2729954
2018-08-01	134.33	134.93	133.29	134.43	2198758
2018-08-02	134.41	137.11	133.76	136.74	1658254
2018-08-03	136.75	137.77	133.87	134.99	1750812
2018-08-06	135.38	136.30	134.02	135.08	1316957
2018-08-07	135.83	136.69	134.92	135.35	1147528
2018-08-08	134.95	135.30	133.09	133.12	1547620
2018-08-09	132.55	133.13	130.47	132.17	3087388
2018-08-10	131.22	134.39	128.81	132.73	1959312
2018-08-13	133.38	133.56	131.23	132.33	1934105
2018-08-14	132.77	133.45	131.35	133.05	1939108
2018-08-15	132.39	133.63	131.35	133.53	1956271
2018-08-16	134.33	138.98	132.84	133.57	3010775
2018-08-17	134.40	136.22	133.63	135.94	4549044
2018-08-20	141.11	144.98	139.18	140.56	6274466
2018-08-21	141.47	142.39	134.89	136.63	5281043
2018-08-22	136.51	136.60	133.77	135.07	2844662
2018-08-23	134.22	134.37	132.10	133.13	3085994
2018-08-24	133.37	136.24	133.29	135.59	1984141
2018-08-27	136.22	139.30	136.00	138.25	1887484
2018-08-28	142.92	146.00	139.54	140.09	3226625
2018-08-29	140.51	142.12	140.12	139.99	2532252
2018-08-30	139.85	140.53	139.16	139.50	1808795
2018-08-31	139.34	140.61	138.80	140.12	2844275
2018-09-04	138.88	139.95	137.90	138.15	2389214
2018-09-05	137.38	138.59	136.18	137.75	2126637
2018-09-06	137.21	139.66	137.03	138.68	1670305
2018-09-07	137.92	139.19	136.53	138.77	1687489
2018-09-10	139.44	140.39	138.50	138.55	1433973
2018-09-11	137.85	138.38	136.48	138.17	2047143
2018-09-12	138.71	140.27	138.04	139.73	1719548
2018-09-13	139.89	140.66	139.08	140.13	1110820
2018-09-14	140.59	141.80	139.94	140.93	1526477
2018-09-17	140.91	140.91	139.02	139.89	1877634
2018-09-18	140.40	141.40	139.35	140.30	1506642
2018-09-19	140.00	140.69	138.83	139.66	1201442
2018-09-20	141.43	142.83	140.37	142.59	1646964
2018-09-21	143.87	145.55	143.00	143.54	2544620
2018-09-24	142.82	144.46	142.46	143.60	1378908
2018-09-25	144.51	144.99	141.97	142.08	1647311
2018-09-26	142.27	142.97	140.53	141.73	1200789
2018-09-27	142.10	144.37	142.04	144.12	1281838
2018-09-28	143.73	145.66	143.73	145.32	1631700
2018-10-01	145.78	147.23	145.25	145.78	1772744
2018-10-02	145.40	146.23	144.11	144.31	1670447
2018-10-03	145.01	146.00	143.21	143.29	1252506
2018-10-04	140.82	141.93	135.95	137.14	3668927
2018-10-05	136.50	139.21	136.50	138.31	2395155
2018-10-08	137.91	140.29	137.33	139.98	1583748
2018-10-09	139.62	141.09	139.44	140.33	1253062
2018-10-10	136.26	136.77	129.89	129.90	5086405
2018-10-11	129.62	130.53	127.65	128.08	3584721
2018-10-12	129.28	130.25	124.68	126.32	3715528
2018-10-15	126.76	127.23	125.39	125.86	2069982
2018-10-16	127.34	129.08	127.16	128.48	2275565
2018-10-17	128.58	129.46	127.66	128.82	1947930
2018-10-18	128.83	128.97	125.66	126.77	2347710
2018-10-19	128.20	129.86	125.45	125.45	1935503
2018-10-22	125.90	127.08	125.30	126.19	1819278
2018-10-23	124.46	126.29	121.93	125.30	2667253
2018-10-24	125.68	127.88	124.11	124.27	1905697
2018-10-25	124.88	127.48	124.16	126.41	1582508
2018-10-26	124.93	126.44	122.94	125.62	1621164
2018-10-29	126.25	128.76	125.10	126.46	2715729
2018-10-30	126.65	131.69	126.30	131.22	3522142
2018-10-31	143.36	146.33	135.27	137.44	5467249
2018-11-01	137.13	142.19	136.83	141.94	2738266
2018-11-02	142.36	145.65	142.36	143.11	2951690
2018-11-05	142.07	142.28	138.87	141.81	2896655
2018-11-06	142.45	143.40	141.51	142.40	1427710
2018-11-07	141.64	142.82	140.52	142.34	1234396
2018-11-08	141.92	142.00	140.11	141.69	1581988
2018-11-09	138.86	140.99	138.39	140.23	1962765
2018-11-12	140.08	142.19	138.32	141.10	2849326
2018-11-13	142.29	143.98	141.39	143.39	2160773
2018-11-14	143.86	146.16	143.47	144.84	2040413
2018-11-15	144.47	144.85	142.67	144.85	1690542
2018-11-16	144.15	145.99	142.55	144.02	2373669
2018-11-19	143.90	144.91	141.91	142.87	1673085
2018-11-20	141.89	144.72	141.58	142.02	1666587
2018-11-21	142.33	142.87	140.52	140.67	1581411
2018-11-23	139.71	140.86	138.81	140.11	971520
2018-11-26	141.43	142.31	140.10	140.93	2162648
2018-11-27	140.58	140.76	138.31	139.99	2628150
2018-11-28	139.93	141.32	139.13	139.77	2767568
2018-11-29	139.64	142.41	139.28	141.50	2139862
2018-11-30	141.52	142.86	140.87	142.66	4825197
2018-12-03	144.22	152.92	144.22	152.65	5296613
2018-12-04	152.00	152.00	144.06	144.09	3101826
2018-12-06	142.53	142.93	138.68	141.39	3345655
2018-12-07	141.05	142.02	135.81	137.12	2599844
2018-12-10	136.48	138.53	135.37	137.98	1750032
2018-12-11	139.08	140.20	137.77	139.11	1521881
2018-12-12	140.64	141.66	138.59	138.73	1487448
2018-12-13	139.10	141.14	138.97	140.13	1581866
2018-12-14	139.24	139.84	134.94	135.18	2376283
2018-12-17	134.70	134.77	129.67	130.30	2769640
2018-12-18	130.60	131.39	129.74	130.90	1587032
2018-12-19	130.90	133.14	127.67	128.54	1795546
2018-12-20	127.99	128.53	123.49	124.91	2280429
2018-12-21	124.18	129.01	124.18	125.82	3562329
2018-12-24	125.34	125.36	122.04	122.46	858817
2018-12-26	123.08	126.92	121.64	126.90	1257386
2018-12-27	125.54	128.46	123.68	128.39	1277665
2018-12-28	128.77	130.34	127.27	128.56	1372086
2018-12-31	129.73	130.95	129.09	130.10	1233438
2019-01-02	129.90	132.46	129.47	131.94	1640132
2019-01-03	129.80	130.88	125.20	125.68	3864106
2019-01-04	127.48	130.79	127.03	129.92	2091384
2019-01-07	129.42	132.39	128.51	131.50	2312545
2019-01-08	133.06	133.81	130.67	132.73	1989274
2019-01-09	130.81	131.41	127.27	127.83	2728093
2019-01-10	122.55	125.94	121.47	125.30	4445643
2019-01-11	125.28	126.62	124.11	125.94	2895578
2019-01-14	125.28	126.15	124.91	124.91	2412921
2019-01-15	125.01	126.02	124.58	125.08	1579309
2019-01-16	125.34	126.42	124.38	125.17	1921122
2019-01-17	125.02	126.67	124.84	125.43	1477703
2019-01-18	126.26	129.13	126.10	127.54	2060642
2019-01-22	127.61	128.02	124.69	125.76	2207318
2019-01-23	127.21	129.66	125.84	126.89	2411601
2019-01-24	126.58	127.07	124.54	125.23	2103951
2019-01-25	125.67	128.52	125.67	128.07	2393940
2019-01-28	127.52	132.14	126.75	131.98	3275293
2019-01-29	132.67	132.69	130.29	130.40	2939194
2019-01-30	131.70	134.48	130.63	134.38	3366128
2019-01-31	134.57	136.99	133.88	136.42	3369694
2019-02-01	137.27	137.70	135.85	136.72	2684334
2019-02-04	136.88	137.18	135.39	136.17	2653449
2019-02-05	149.00	157.01	148.42	152.02	10521345
2019-02-06	149.81	152.19	147.00	150.25	3704969
2019-02-07	149.00	152.93	147.62	152.31	2775670
2019-02-08	152.31	154.71	151.51	154.71	2478158
2019-02-11	154.38	154.38	152.75	153.69	1757938
2019-02-12	154.82	154.95	152.88	152.92	1752608
2019-02-13	153.00	155.24	151.66	155.19	1595059
2019-02-14	154.10	154.76	153.11	153.38	1538562
2019-02-15	154.52	155.28	153.69	155.01	1509051
2019-02-19	154.32	155.85	152.37	155.40	1514507
2019-02-20	156.00	157.35	155.55	156.67	1740908
2019-02-21	156.14	157.00	155.62	156.53	1405641
2019-02-22	156.53	159.07	155.48	158.98	1336534
2019-02-25	159.37	159.37	157.05	157.26	1647114
2019-02-26	156.86	158.20	155.84	156.01	1966619
2019-02-27	155.49	157.45	154.37	157.05	1319410
2019-02-28	157.09	158.76	156.09	156.94	1270419
2019-03-01	158.22	159.21	156.09	156.92	1158295
2019-03-04	157.83	158.56	154.38	156.29	2099970
2019-03-05	156.86	158.50	155.97	155.98	1480676
2019-03-06	155.67	155.99	152.99	153.88	1971194
2019-03-07	157.57	157.75	154.16	155.40	2405180
2019-03-08	155.22	156.74	154.29	156.04	1852461
2019-03-11	156.00	158.02	155.51	157.51	1852460
2019-03-12	158.20	160.00	157.82	159.22	2007193
2019-03-13	160.00	160.83	158.97	159.44	1172762
2019-03-14	159.03	160.08	158.02	159.99	1108124
2019-03-15	160.60	163.38	160.27	162.74	2133531
2019-03-18	162.45	163.37	161.52	163.10	1055338
2019-03-19	163.48	163.79	160.48	160.70	1406300
2019-03-20	160.83	161.04	158.29	159.69	1715833
2019-03-21	159.31	162.01	158.56	161.79	975183
2019-03-22	161.39	162.53	159.46	159.50	1033849
2019-03-25	159.03	160.28	158.58	159.98	1160120
2019-03-26	161.04	162.86	160.42	161.81	712114
2019-03-27	161.85	163.28	161.49	162.90	1220316
2019-03-28	163.27	165.33	163.27	164.42	944662
2019-03-29	164.74	165.76	164.22	165.55	1062063
2019-04-01	165.78	166.92	164.12	164.77	1080555
2019-04-02	164.23	164.70	162.47	163.22	805375
2019-04-03	163.45	164.83	163.01	164.28	897224
2019-04-04	164.82	165.00	162.60	163.07	852824
2019-04-05	163.46	163.98	162.91	163.50	733934
2019-04-08	163.68	164.93	163.04	164.82	1090993
2019-04-09	164.40	164.77	163.28	163.85	1062505
2019-04-10	164.61	166.83	163.94	166.52	976969
2019-04-11	167.68	168.32	166.73	168.04	1601226
2019-04-12	168.55	169.47	167.18	167.52	1215588
2019-04-15	167.31	168.14	166.14	167.10	1077286
2019-04-16	168.01	170.00	167.36	169.84	1332849
2019-04-17	170.72	170.80	168.13	169.53	1425267
2019-04-18	169.84	171.39	169.48	170.33	1131509
2019-04-22	170.02	170.72	168.27	169.92	978777
2019-04-23	169.77	171.80	169.63	171.11	1122034
2019-04-24	170.84	171.53	169.55	170.42	730203
2019-04-25	170.71	170.93	169.38	170.39	738607
2019-04-26	170.99	172.76	170.46	172.50	819943
2019-04-29	172.33	173.21	171.25	172.46	1301265
2019-04-30	172.65	172.96	171.18	171.81	1797626
2019-05-01	179.99	180.20	169.83	170.30	3355144
2019-05-02	168.80	170.46	166.69	170.25	2323946
2019-05-03	171.03	174.63	169.75	174.43	1314364
2019-05-06	170.82	172.62	169.00	170.05	2166203
2019-05-07	168.81	169.08	165.47	167.29	2513964
2019-05-08	167.12	168.80	166.24	166.75	2149470
2019-05-09	166.00	166.00	162.91	165.33	1896497
2019-05-10	164.50	165.64	161.48	164.35	2617702
2019-05-13	161.50	165.25	160.83	165.10	2437620
2019-05-14	165.55	167.68	165.26	167.00	1850409
2019-05-15	166.80	170.17	166.55	169.97	1352973
2019-05-16	170.00	172.99	168.19	170.70	1714530
2019-05-17	168.83	171.84	167.58	167.62	1769808
2019-05-20	167.09	168.44	165.63	167.38	1428520
2019-05-21	168.54	169.17	167.26	168.14	1194352
2019-05-22	168.43	169.00	167.25	167.57	1155107
2019-05-23	166.16	166.88	163.28	165.53	1480381
2019-05-24	166.68	166.90	164.34	165.16	1290250
2019-05-28	164.94	169.81	164.94	166.62	1776168
2019-05-29	166.15	166.15	161.57	163.62	1529462
2019-05-30	164.41	166.10	164.04	165.61	1132945
2019-05-31	164.99	164.99	160.93	161.03	1401079
2019-06-03	161.41	164.95	161.20	164.15	1826261
2019-06-04	165.69	169.25	165.33	169.24	1588234
2019-06-05	169.25	169.99	167.68	169.99	1083201
2019-06-06	170.00	174.36	169.72	173.93	1582800
2019-06-07	174.71	177.35	174.71	176.86	1082983
2019-06-10	177.14	178.58	176.13	178.02	990676
2019-06-11	178.51	178.93	176.75	177.49	1191748
2019-06-12	178.36	179.10	175.66	177.17	1237545
2019-06-13	178.27	178.64	176.64	177.95	1293144
2019-06-14	177.84	178.03	176.27	176.88	1300379
2019-06-17	177.28	178.38	176.07	177.62	1039715
2019-06-18	179.95	179.97	178.27	179.14	1541929
2019-06-19	178.62	180.42	177.29	179.82	1266271
2019-06-20	181.50	183.61	180.78	182.96	1356332
2019-06-21	182.94	183.29	180.92	181.31	1900221
2019-06-24	182.56	184.09	181.85	183.91	1096556
2019-06-25	183.91	184.48	182.36	183.95	1257832
2019-06-26	183.68	184.70	181.74	182.50	933581
2019-06-27	183.50	183.99	182.03	182.05	1386177
2019-06-28	182.60	183.44	182.25	183.11	1235857
2019-07-01	184.88	185.91	180.93	182.23	2154249
2019-07-02	182.51	185.59	182.45	184.00	1228283
2019-07-03	184.21	186.88	183.02	186.03	650000
2019-07-05	185.90	185.99	183.27	185.35	819728
2019-07-08	184.88	185.63	184.56	185.25	671001
2019-07-09	184.57	184.69	183.32	183.90	938775
2019-07-10	184.37	185.79	183.61	184.29	923062
2019-07-11	184.52	187.05	183.76	186.08	1283118
2019-07-12	186.22	188.59	185.82	186.81	875463
2019-07-15	187.40	188.85	186.80	187.29	938990
2019-07-16	188.09	189.84	187.20	189.11	1269938
2019-07-17	188.92	191.14	188.83	189.73	1013189
2019-07-18	189.56	190.84	188.79	190.24	764836
2019-07-19	192.57	192.97	190.32	190.83	1241040
2019-07-22	191.25	191.78	188.31	188.64	949785
2019-07-23	189.40	189.83	188.00	189.48	723450
2019-07-24	189.01	189.67	188.06	189.45	1196619
2019-07-25	188.37	189.84	187.46	189.54	785465
2019-07-26	190.19	190.93	188.37	190.87	686071
2019-07-29	191.27	192.42	190.10	192.06	918456
2019-07-30	192.67	194.74	188.43	188.98	1488410
2019-07-31	188.52	188.74	182.10	184.19	1925695
2019-08-01	184.49	187.14	182.45	182.76	1740825
2019-08-02	182.00	184.29	181.13	182.20	1233071
2019-08-05	179.86	179.86	173.22	174.56	1983848
2019-08-06	175.99	180.15	175.81	179.56	2354718
2019-08-07	178.21	183.09	176.96	182.59	1851999
2019-08-08	183.23	187.45	182.74	186.43	1310630
2019-08-09	186.35	187.36	181.94	183.61	1187196
2019-08-12	181.00	181.00	175.03	177.72	1795449
2019-08-13	176.63	183.51	175.30	180.79	1734017
2019-08-14	176.36	177.51	174.65	175.12	2164093
2019-08-15	176.26	178.04	174.69	175.43	2162036
2019-08-16	176.58	181.12	175.99	179.22	2451523
2019-08-19	195.20	202.84	191.31	201.65	5316346
2019-08-20	199.39	206.00	198.61	202.20	3406868
2019-08-21	204.27	205.14	201.28	203.72	2360343
2019-08-22	204.16	205.32	200.09	202.56	1410675
2019-08-23	201.53	203.21	196.23	197.15	1816075
2019-08-26	199.14	201.96	197.53	200.16	1674658
2019-08-27	202.03	202.74	199.68	200.55	1238464
2019-08-28	199.74	202.57	199.02	202.12	1679920
2019-08-29	204.49	205.56	201.89	203.61	1608978
2019-08-30	202.87	203.43	196.34	197.99	2365738
2019-09-03	196.76	199.61	196.60	199.49	2012239
2019-09-04	201.47	203.97	199.14	202.72	2422612
2019-09-05	205.70	206.79	203.55	204.98	2111982
2019-09-06	205.08	207.50	204.99	207.03	1899884
2019-09-09	207.00	207.16	204.44	205.40	1822992
2019-09-10	203.76	204.00	198.00	199.46	2317349
2019-09-11	198.48	199.99	197.10	197.27	1334183
2019-09-12	199.90	200.98	197.02	197.22	1439430
2019-09-13	195.45	197.75	193.58	194.82	1746649
2019-09-16	193.53	194.41	190.34	192.55	1747685
2019-09-17	193.40	194.45	191.12	191.34	1603495
2019-09-18	191.45	192.25	189.82	192.02	1270661
2019-09-19	191.77	194.32	191.77	192.92	1268898
2019-09-20	192.77	194.79	191.84	191.91	2233286
2019-09-23	192.66	194.69	191.55	193.00	984102
2019-09-24	195.40	198.58	194.31	195.00	1670237
2019-09-25	195.00	195.83	192.69	193.38	1124124
2019-09-26	193.98	196.24	193.68	195.34	957219
2019-09-27	197.22	197.45	194.55	196.33	998805
2019-09-30	195.56	199.51	195.56	198.95	1342046
2019-10-01	198.92	201.42	196.37	197.25	1191018
2019-10-02	195.40	196.00	191.32	192.03	1477228
2019-10-03	192.21	194.58	191.67	193.70	1357658
2019-10-04	194.20	198.46	194.20	198.14	974363
2019-10-07	197.90	198.96	195.05	195.22	1849094
2019-10-08	193.26	193.99	188.67	189.09	1454589
2019-10-09	190.57	192.67	189.72	191.10	1343543
2019-10-10	191.00	191.79	188.58	189.69	2320302
2019-10-11	191.59	195.75	190.64	193.85	1210555
2019-10-14	194.20	195.16	191.02	192.83	863053
2019-10-15	193.10	194.46	190.99	191.09	1247056
2019-10-16	192.55	192.77	189.02	192.74	1184929
2019-10-17	193.81	195.59	187.51	187.70	1928958
2019-10-18	186.65	186.94	183.84	185.53	3567100
2019-10-21	185.00	187.49	184.84	185.71	2229390
2019-10-22	187.57	189.70	184.46	185.10	1602477
2019-10-23	185.15	188.11	184.94	185.90	1612392
2019-10-24	187.16	188.86	186.30	187.57	1464816
2019-10-25	187.00	190.38	186.41	188.63	1490174
2019-10-28	187.17	187.99	185.34	185.71	1689408
2019-10-29	186.05	193.44	185.53	190.46	2569184
2019-10-30	192.70	194.64	192.01	193.27	2995113
2019-10-31	186.33	187.92	180.05	186.27	4411206
2019-11-01	187.34	188.64	183.63	186.58	1710093
2019-11-04	187.11	187.31	179.76	181.75	2331920
2019-11-05	182.64	185.36	181.68	184.00	1687716
2019-11-06	185.04	187.54	184.41	187.06	1363062
2019-11-07	187.69	189.08	186.36	187.14	1476606
2019-11-08	187.71	188.87	185.97	187.27	932942
2019-11-11	187.35	188.00	186.08	187.26	809882
2019-11-12	187.81	189.05	187.19	187.95	1037452
2019-11-13	187.96	189.04	186.30	188.08	1021988
2019-11-14	188.88	191.76	188.46	191.50	1501121
2019-11-15	191.71	192.30	190.19	190.99	1365772
2019-11-18	191.17	193.44	191.01	192.89	1678938
2019-11-19	193.35	196.14	192.84	196.10	1270589
2019-11-20	195.35	196.51	192.22	195.27	1725239
2019-11-21	194.47	195.83	191.77	192.74	1610901
2019-11-22	192.75	193.74	192.05	193.18	863969
2019-11-25	193.90	195.00	192.39	194.70	1115152
2019-11-26	195.43	196.45	193.90	194.94	1761579
2019-11-27	195.37	196.43	194.49	195.96	1500185
2019-11-29	194.82	196.36	194.12	195.47	631398
2019-12-02	195.06	195.82	193.84	195.59	1178366
2019-12-03	194.29	194.66	192.17	193.83	1495225
2019-12-04	194.85	198.27	193.83	197.87	1688107
2019-12-05	197.93	198.50	195.15	196.30	2172864
2019-12-06	198.56	198.88	196.88	197.92	784101
2019-12-09	198.72	199.71	196.85	198.70	1145026
2019-12-10	198.09	198.27	196.20	197.92	1755419
2019-12-11	198.50	200.65	197.99	198.56	1139313
2019-12-12	198.55	200.92	198.27	200.62	1114187
2019-12-13	201.00	203.76	199.68	203.21	1017761
2019-12-16	204.77	205.73	202.80	204.03	1272970
2019-12-17	202.75	202.82	198.47	202.43	1900983
2019-12-18	203.17	204.83	202.93	203.94	1223054
2019-12-19	204.71	205.92	203.59	204.29	1268564
2019-12-20	204.58	207.98	204.58	206.86	3176839
2019-12-23	207.47	207.47	205.36	205.97	1240220
2019-12-24	205.88	206.26	205.25	205.45	327832
2019-12-26	206.00	207.56	205.64	207.24	1092590
2019-12-27	207.62	208.26	206.82	207.95	494995
2019-12-30	207.93	208.33	205.96	206.40	680616
2019-12-31	205.70	207.11	205.59	206.54	541536
2020-01-02	206.54	207.86	205.81	206.26	1115697
2020-01-03	204.53	206.55	203.73	204.70	1076166
2020-01-06	203.81	207.50	203.45	207.36	2428881
2020-01-07	206.01	207.21	205.18	206.05	1187872
2020-01-08	207.48	209.39	206.00	207.72	1614409
2020-01-09	209.04	212.02	207.11	211.96	1277140
2020-01-10	212.13	212.13	210.24	211.62	1212786
2020-01-13	211.62	213.53	210.45	213.47	1235492
2020-01-14	213.75	216.58	213.27	215.70	1434517
2020-01-15	216.00	219.11	216.00	218.49	1696524
2020-01-16	218.49	219.29	217.20	217.94	1623763
2020-01-17	219.06	220.42	218.40	219.88	1146998
2020-01-21	215.41	217.93	212.73	217.73	2104191
2020-01-22	216.26	217.62	211.53	212.64	2528701
2020-01-23	209.09	211.58	206.71	208.87	2781189
2020-01-24	209.00	209.59	204.33	205.34	2421063
2020-01-27	192.01	198.24	191.07	196.99	4042606
2020-01-28	197.96	199.13	195.10	197.11	2035786
2020-01-29	198.66	200.31	197.95	198.73	1446071
2020-01-30	197.68	198.99	195.13	198.67	1497627
2020-01-31	197.60	198.79	194.67	195.16	1620621
2020-02-03	195.68	199.31	195.04	196.20	2301754
2020-02-04	199.40	202.22	198.46	200.42	2252461
2020-02-05	203.60	204.25	200.55	201.32	2294243
2020-02-06	210.98	213.45	205.11	211.53	4056338
2020-02-07	209.87	210.00	204.64	208.96	3386216
2020-02-10	207.57	209.04	205.94	208.68	1689944
2020-02-11	210.42	211.35	209.04	209.82	1468732
2020-02-12	211.36	215.01	211.16	214.79	2141154
2020-02-13	213.74	216.18	212.97	214.89	1818690
2020-02-14	215.47	215.61	213.82	215.01	1442855
2020-02-18	214.84	214.88	211.18	211.44	2122617
2020-02-19	212.50	213.48	210.42	213.12	1768538
2020-02-20	212.64	213.86	208.88	211.32	2379919
2020-02-21	209.96	210.63	208.67	209.27	1708985
2020-02-24	199.56	203.90	198.31	198.78	2494290
2020-02-25	199.56	201.22	190.72	191.43	2767898
2020-02-26	194.00	196.03	189.15	188.81	2982621
2020-02-27	185.08	188.74	182.24	182.28	4176012
2020-02-28	176.77	183.73	176.44	183.60	4084250
2020-03-02	185.02	193.78	182.62	193.33	3350084
2020-03-03	192.63	195.64	186.83	188.39	3149906
2020-03-04	192.28	193.62	186.82	193.40	2815579
2020-03-05	189.17	193.14	187.45	189.62	2851661
2020-03-06	184.45	193.12	183.28	191.95	2384627
2020-03-09	179.40	182.36	174.93	177.90	3035882
2020-03-10	182.87	187.69	177.51	187.38	2340460
2020-03-11	182.51	184.55	169.56	172.51	3041020
2020-03-12	159.80	166.68	152.47	157.35	3958568
2020-03-13	165.29	172.55	157.11	172.22	2880662
2020-03-16	150.50	156.49	146.98	148.98	3512107
2020-03-17	151.41	159.45	140.94	153.74	3612784
2020-03-18	143.18	157.00	137.01	156.24	4214542
2020-03-19	150.53	163.09	139.84	156.51	4292344
2020-03-20	158.55	159.25	148.97	151.00	3681222
2020-03-23	149.78	151.97	140.32	144.38	2868390
2020-03-24	151.08	159.73	147.27	157.83	2702889
2020-03-25	158.89	174.82	156.65	167.76	2988100
2020-03-26	169.60	176.48	166.17	172.98	2553736
2020-03-27	167.48	168.79	159.07	160.68	1882067
2020-03-30	160.38	167.92	160.13	165.23	1889962
2020-03-31	163.55	163.62	158.49	159.34	2209531
2020-04-01	153.03	155.53	151.06	153.38	1822212
2020-04-02	151.81	155.12	147.34	149.21	1889076
2020-04-03	148.57	154.39	147.16	154.08	1589433
2020-04-06	158.32	162.00	157.03	160.50	1792977
2020-04-07	165.34	166.64	162.34	163.17	1827196
2020-04-08	163.55	166.76	162.13	165.73	1749180
2020-04-09	167.98	169.24	163.79	164.83	2976766
2020-04-13	164.13	164.13	159.72	162.22	1937315
2020-04-14	166.08	167.33	162.63	165.00	3991386
2020-04-15	160.00	162.99	156.74	157.79	2103815
2020-04-16	158.41	162.37	156.31	161.87	3303927
2020-04-17	167.15	175.05	166.32	174.26	4430932
2020-04-20	171.94	172.97	166.62	167.79	1805668
2020-04-21	165.01	166.60	160.86	161.11	1247592
2020-04-22	163.89	167.26	163.53	165.98	1190527
2020-04-23	164.97	168.91	162.53	162.75	1976417
2020-04-24	163.33	168.00	162.41	166.31	1279015
2020-04-27	167.73	168.14	163.48	165.30	2083872
2020-04-28	168.71	170.73	167.81	168.92	1923096
2020-04-29	171.38	178.62	171.11	176.86	2431074
2020-04-30	176.66	179.86	174.60	176.40	2442240
2020-05-01	170.58	179.44	170.58	172.54	2190309
2020-05-04	171.53	175.76	170.34	174.38	1348618
2020-05-05	176.17	176.89	169.71	169.94	1535888
2020-05-06	170.50	173.39	169.11	169.52	1315581
2020-05-07	172.42	173.27	169.84	171.94	1399772
2020-05-08	175.18	176.00	172.52	173.15	1368176
2020-05-11	172.00	172.82	169.81	169.95	1345364
2020-05-12	170.91	172.89	168.44	168.55	1242654
2020-05-13	166.85	168.45	162.01	162.76	1742877
2020-05-14	160.00	164.69	158.25	164.19	1712377
2020-05-15	163.74	170.78	163.03	169.41	2507289
2020-05-18	171.99	179.17	171.99	178.25	1706049
2020-05-19	178.27	178.95	174.48	174.58	1711080
2020-05-20	176.50	179.83	176.19	179.75	3101994
2020-05-21	179.79	181.00	177.35	177.88	1269705
2020-05-22	178.62	178.90	176.89	178.20	1031835
2020-05-26	183.79	186.79	182.48	186.43	2354069
2020-05-27	189.85	193.86	188.42	193.56	2088829
2020-05-28	194.27	199.05	192.19	192.48	2097972
2020-05-29	192.14	198.80	191.98	197.47	2937312
2020-06-01	199.16	201.72	198.43	200.43	1452539
2020-06-02	200.67	203.26	199.67	202.68	1582835
2020-06-03	204.68	205.00	201.73	203.24	1405417
2020-06-04	203.17	203.85	200.14	201.12	1288074
2020-06-05	203.30	206.52	201.51	205.17	1404918
2020-06-08	203.50	205.39	201.92	204.84	1211927
2020-06-09	203.04	203.68	200.01	200.72	1058929
2020-06-10	201.50	201.95	199.47	200.43	788144
2020-06-11	196.37	196.67	188.88	189.20	1241205
2020-06-12	191.74	193.72	187.91	191.38	1865234
2020-06-15	188.06	191.58	185.59	191.44	822090
2020-06-16	196.73	198.88	193.50	196.20	920620
2020-06-17	195.86	197.82	194.60	195.19	1074453
2020-06-18	194.37	196.97	193.72	196.15	910260
2020-06-19	199.90	199.90	190.12	190.30	2418193
2020-06-22	191.16	193.45	189.43	192.26	1478491
2020-06-23	193.61	195.28	192.26	194.31	1267475
2020-06-24	193.50	193.99	187.22	187.75	1832130
2020-06-25	186.58	187.85	183.22	186.95	2111224
2020-06-26	188.35	189.60	183.34	184.14	1488351
2020-06-29	185.27	185.80	183.91	185.65	892701
2020-06-30	185.58	189.23	185.10	188.68	1339504
2020-07-01	189.76	190.94	188.51	189.33	828547
2020-07-02	192.56	193.37	190.74	191.61	846558
2020-07-06	194.00	194.71	189.96	192.02	1506998
2020-07-07	191.88	191.88	188.99	189.12	1670573
2020-07-08	188.47	189.46	185.48	188.61	1474170
2020-07-09	188.89	191.21	187.52	187.81	996370
2020-07-10	188.25	190.24	186.50	189.69	804256
2020-07-13	190.76	193.24	189.20	189.74	862109
2020-07-14	189.02	196.16	188.67	195.88	1355842
2020-07-15	198.89	201.53	197.98	199.53	1610849
2020-07-16	198.62	199.45	197.39	199.14	938167
2020-07-17	200.10	200.23	197.39	198.00	1014072
2020-07-20	196.98	197.27	195.20	196.34	648658
2020-07-21	197.53	197.91	194.16	194.47	769970
2020-07-22	194.34	195.87	193.26	195.57	624291
2020-07-23	196.78	197.65	193.45	194.10	774635
2020-07-24	192.68	193.99	190.29	191.75	965308
2020-07-27	192.34	193.54	191.05	192.84	855534
2020-07-28	191.65	193.21	190.44	192.60	933111
2020-07-29	192.60	193.37	190.32	190.88	1371329
2020-07-30	189.59	193.87	187.75	193.03	1640496
2020-07-31	193.03	197.79	192.35	197.54	1557223
2020-08-03	199.16	199.68	197.45	198.17	947083
2020-08-04	198.23	200.00	196.42	199.42	847507
2020-08-05	200.00	202.40	199.03	201.24	1229766
2020-08-06	200.86	200.86	197.40	199.24	945038
2020-08-07	198.87	200.49	198.23	199.99	1312122
2020-08-10	199.55	205.00	199.10	204.49	923846
2020-08-11	206.07	208.32	205.64	207.26	1057269
2020-08-12	208.00	212.80	206.69	211.50	1382419
2020-08-13	214.00	217.32	212.26	213.37	1192383
2020-08-14	211.88	212.75	211.38	212.09	851664
2020-08-17	213.98	214.52	212.42	213.97	905667
2020-08-18	213.15	214.67	212.61	213.29	964436
2020-08-19	213.11	214.35	210.84	212.50	1296792
2020-08-20	197.86	200.00	194.14	198.27	4320600
2020-08-21	201.78	207.93	200.56	207.01	3228376
2020-08-24	211.77	215.69	210.92	212.57	1728006
2020-08-25	213.13	215.56	210.83	215.43	954201
2020-08-26	215.00	217.85	214.78	216.68	1469627
2020-08-27	216.80	217.98	215.85	215.93	1018661
2020-08-28	216.20	223.54	216.20	222.93	1373173
2020-08-31	223.41	224.23	219.29	221.72	1917688
2020-09-01	218.85	222.62	217.96	220.99	1710313
2020-09-02	221.80	223.15	221.40	221.96	1539558
2020-09-03	222.21	223.28	216.31	218.06	1523223
2020-09-04	218.79	218.79	212.15	216.22	1567334
2020-09-08	213.73	216.94	212.60	216.02	1531014
2020-09-09	217.10	220.22	216.73	218.51	1387194
2020-09-10	219.54	220.56	213.95	214.60	957417
2020-09-11	216.19	216.68	213.28	214.69	851285
2020-09-14	216.50	219.74	216.08	217.41	683127
2020-09-15	219.06	220.28	217.59	217.76	798450
2020-09-16	218.28	219.80	217.18	217.26	693443
2020-09-17	215.49	218.09	214.40	215.71	543943
2020-09-18	213.98	215.95	211.39	212.39	1066998
2020-09-21	209.50	211.36	204.23	207.83	983011
2020-09-22	209.03	211.41	207.73	209.83	767421
2020-09-23	210.89	211.72	207.34	207.63	705906
2020-09-24	206.78	212.65	205.38	210.46	1015645
2020-09-25	209.20	215.53	208.86	215.20	1011380
2020-09-28	217.11	217.86	214.97	215.75	873929
2020-09-29	217.87	217.90	212.73	214.78	957909
2020-09-30	215.81	219.97	215.38	218.25	1039760
2020-10-01	219.69	220.57	217.33	219.53	896994
2020-10-02	217.15	220.76	215.79	218.76	722900
2020-10-05	221.66	223.06	220.14	222.05	819718
2020-10-06	222.00	223.02	216.84	217.66	892397
2020-10-07	219.42	222.14	219.07	221.48	775457
2020-10-08	222.24	224.81	221.30	224.21	778409
2020-10-09	224.58	226.27	222.51	224.60	740183
2020-10-12	226.43	228.60	224.60	227.02	817784
2020-10-13	224.13	225.22	222.01	223.02	854243
2020-10-14	225.82	225.82	221.47	222.84	855259
2020-10-15	221.46	223.65	220.35	221.88	893769
2020-10-16	223.46	225.63	222.59	224.13	936348
2020-10-19	224.62	226.30	221.37	222.34	732212
2020-10-20	223.95	227.66	222.71	225.72	587048
2020-10-21	226.70	233.82	225.67	232.65	1220806
2020-10-22	232.08	234.76	230.86	232.62	858366
2020-10-23	234.02	235.84	232.46	235.23	685732
2020-10-26	232.24	233.02	227.29	232.17	1183243
2020-10-27	233.52	233.52	230.36	231.05	983065
2020-10-28	226.81	227.60	220.40	220.55	1069385
2020-10-29	220.55	225.31	219.12	223.14	1039934
2020-10-30	221.50	224.90	216.25	219.66	1411887
2020-11-02	233.54	237.82	220.42	223.85	2442349
2020-11-03	226.06	227.55	221.46	224.79	1654812
2020-11-04	226.83	230.91	225.47	227.75	976455
2020-11-05	231.00	237.63	229.74	236.86	1397476
2020-11-06	238.11	239.86	235.33	238.64	945458
2020-11-09	248.97	256.07	246.00	246.21	1912909
2020-11-10	246.72	250.23	246.20	247.35	1478634
2020-11-11	249.39	251.08	247.45	248.23	1251919
2020-11-12	247.88	250.78	246.94	249.49	889398
2020-11-13	250.00	255.60	249.61	255.11	919455
2020-11-16	258.75	259.78	252.87	258.34	1291802
2020-11-17	255.22	259.47	254.14	256.95	990498
2020-11-18	257.42	257.75	250.23	250.32	1160483
2020-11-19	245.95	246.87	238.93	241.92	2594474
2020-11-20	242.37	244.37	240.05	240.56	1327062
2020-11-23	241.49	241.94	237.62	239.70	1677125
2020-11-24	241.03	246.71	240.65	245.81	1424723
2020-11-25	247.21	248.83	246.37	246.32	1074576
2020-11-27	246.36	247.05	242.02	245.94	631302
2020-11-30	243.83	245.98	240.25	245.32	3488144
2020-12-01	250.24	250.85	245.55	247.17	1523358
2020-12-02	245.10	247.35	244.21	245.32	932341
2020-12-03	244.38	248.12	244.12	245.46	1019174
2020-12-04	245.93	246.61	241.56	244.12	1139991
2020-12-07	242.89	246.10	242.01	245.76	1022889
2020-12-08	244.78	249.03	244.22	248.48	1018594
2020-12-09	248.09	249.32	245.33	246.65	1228381
2020-12-10	246.92	248.56	245.34	246.53	1042646
2020-12-11	245.76	247.95	243.99	245.75	778430
2020-12-14	248.40	249.76	246.87	247.45	1278469
2020-12-15	250.06	252.12	247.50	250.40	1260222
2020-12-16	251.54	259.17	250.46	258.68	1658978
2020-12-17	258.62	265.55	258.62	263.83	2341296
2020-12-18	265.19	267.04	259.30	261.31	2868118
2020-12-21	256.72	257.54	250.79	254.52	1931107
2020-12-22	254.95	258.96	254.55	257.46	940734
2020-12-23	258.58	261.81	256.94	259.63	600462
2020-12-24	261.32	261.63	259.93	260.95	285476
2020-12-28	264.37	264.85	262.44	263.82	622484
2020-12-29	266.95	267.20	262.67	262.75	732313
2020-12-30	263.41	264.28	261.85	262.62	555135
2020-12-31	262.92	266.66	262.01	266.19	700616
2021-01-04	261.05	264.65	253.51	254.99	1909871
2021-01-05	254.99	258.96	254.96	258.83	1387845
2021-01-06	256.52	261.31	256.30	258.34	1295049
2021-01-07	261.10	261.55	256.89	258.27	890965
2021-01-08	260.03	261.07	257.45	260.73	939947
2021-01-11	258.70	259.70	256.03	258.11	903955
2021-01-12	257.76	259.50	255.25	255.41	1254008
2021-01-13	253.79	258.66	252.56	256.66	1178147
2021-01-14	258.38	258.41	249.76	250.02	1072468
2021-01-15	249.50	251.14	248.13	249.13	2122407
2021-01-19	249.00	250.11	245.88	248.44	1714772
2021-01-20	251.79	255.69	246.00	255.22	1294846
2021-01-21	254.91	258.89	253.69	255.27	835814
2021-01-22	255.63	256.23	249.72	249.83	1161484
2021-01-25	250.24	252.20	247.41	250.02	1071998
2021-01-26	249.72	250.21	244.80	245.31	989025
2021-01-27	242.53	243.51	231.97	235.85	2597277
2021-01-28	237.82	247.22	236.27	245.08	1503185
2021-01-29	243.58	243.61	235.81	236.65	1160652
2021-02-01	238.83	243.29	237.73	241.85	1470893
2021-02-02	242.83	249.29	242.83	246.86	1277903
2021-02-03	246.78	249.48	246.27	248.62	1054449
2021-02-04	250.00	253.96	244.70	253.05	2119665
2021-02-05	275.69	276.94	267.55	272.81	3128785
2021-02-08	280.25	284.66	277.90	280.54	2477764
2021-02-09	279.11	281.56	274.41	279.35	1364871
2021-02-10	282.26	288.49	281.00	284.40	1624911
2021-02-11	283.92	290.24	282.57	289.76	1490982
2021-02-12	288.87	291.00	284.65	290.25	1680788
2021-02-16	291.96	297.55	290.90	295.74	1862401
2021-02-17	296.00	296.09	289.02	289.59	1470092
2021-02-18	287.68	289.44	286.76	287.96	910108
2021-02-19	287.99	290.00	284.69	285.16	898620
2021-02-22	283.98	289.84	283.62	285.45	1014308
2021-02-23	284.48	294.98	283.14	291.90	1629622
2021-02-24	288.57	298.31	288.57	293.81	1511806
2021-02-25	292.02	294.18	288.03	289.62	1009032
2021-02-26	289.89	290.74	284.14	285.86	1334578
2021-03-01	290.78	295.81	289.40	293.95	1046643
2021-03-02	294.20	297.70	289.36	289.54	1305775
2021-03-03	289.57	293.96	288.84	289.54	1929071
2021-03-04	289.59	291.69	283.72	285.19	1655251
2021-03-05	287.86	293.74	285.44	292.89	1269085
2021-03-08	283.00	286.50	278.28	280.07	2632559
2021-03-09	284.73	285.58	279.36	280.02	2465220
2021-03-10	281.77	286.59	281.30	285.25	1664241
2021-03-11	289.45	293.59	287.34	291.64	1554109
2021-03-12	292.55	294.06	288.86	289.21	1082476
2021-03-15	289.34	291.00	286.98	289.55	1417441
2021-03-16	290.40	293.97	288.47	288.92	830175
2021-03-17	289.13	293.30	288.02	290.74	1028919
2021-03-18	289.26	290.27	284.52	286.99	1381280
2021-03-19	287.08	289.16	284.06	285.22	4516787
2021-03-22	286.89	288.82	284.90	286.18	1563683
2021-03-23	283.90	286.13	280.04	281.28	1638782
2021-03-24	289.71	291.81	284.77	284.98	1509103
2021-03-25	283.28	286.70	281.06	286.16	1275477
2021-03-26	287.39	292.77	284.45	292.31	1477472
2021-03-29	292.02	295.98	290.18	290.53	1327854
2021-03-30	289.68	296.18	289.68	295.13	1022471
2021-03-31	296.28	297.99	290.84	290.85	1209939
2021-04-01	290.79	294.01	289.02	292.33	965364
2021-04-05	293.68	296.88	292.22	295.27	1035647
2021-04-06	295.60	299.74	294.99	295.00	1179848
2021-04-07	295.59	295.94	293.97	295.13	905575
2021-04-08	295.00	298.87	295.00	298.58	846465
2021-04-09	297.61	302.18	296.74	302.12	690202
2021-04-12	302.90	303.99	301.68	303.22	780742
2021-04-13	301.55	304.42	299.69	303.00	863648
2021-04-14	304.88	306.15	303.37	304.39	776764
2021-04-15	306.15	310.05	304.57	305.13	936456
2021-04-16	309.77	313.72	306.47	312.29	1769874
2021-04-19	310.84	311.83	307.26	309.18	1005967
2021-04-20	308.12	309.44	305.55	309.43	904518
2021-04-21	310.00	311.41	308.12	309.87	800193
2021-04-22	311.36	314.87	310.37	312.09	778182
2021-04-23	312.43	316.29	312.14	313.79	717482
2021-04-26	313.41	317.47	312.95	316.25	833856
2021-04-27	316.25	316.95	312.62	315.50	1043331
2021-04-28	316.00	317.01	314.50	315.50	855661
2021-04-29	315.43	318.34	314.98	316.75	1162187
2021-04-30	316.70	317.65	313.32	313.80	1637447
2021-05-03	302.39	304.38	286.58	288.93	5039933
2021-05-04	293.49	302.64	289.66	302.11	3272875
2021-05-05	295.76	297.16	292.07	294.21	1246576
2021-05-06	295.02	299.80	293.68	299.35	1121167
2021-05-07	299.90	305.83	298.60	303.35	1221273
2021-05-10	305.00	305.95	298.17	298.39	901829
2021-05-11	295.19	297.09	291.31	294.81	1678659
2021-05-12	293.05	293.61	287.83	290.07	1480212
2021-05-13	293.17	294.25	288.97	291.02	913221
2021-05-14	293.37	297.90	292.59	296.48	835324
2021-05-17	295.75	297.06	293.25	296.64	1010239
2021-05-18	296.76	299.24	294.75	296.20	1182658
2021-05-19	295.14	298.45	294.16	298.43	989836
2021-05-20	298.85	301.61	297.15	297.97	1156626
2021-05-21	298.68	300.96	296.60	296.75	987125
2021-05-24	297.64	304.16	297.54	302.46	941589
2021-05-25	304.00	307.34	303.53	305.19	1222145
2021-05-26	306.67	307.66	305.37	305.31	1019389
2021-05-27	305.94	306.44	303.18	303.55	1860397
2021-05-28	304.80	307.30	304.63	306.52	896507
2021-06-01	308.00	309.49	301.55	304.08	1343072
2021-06-02	304.64	306.63	302.83	303.66	810615
2021-06-03	302.12	303.52	299.02	302.88	1100538
2021-06-04	304.70	305.11	301.32	303.35	903381
2021-06-07	303.18	303.88	301.53	302.96	814027
2021-06-08	303.73	304.37	299.92	300.02	815036
2021-06-09	298.79	300.47	297.60	297.84	896326
2021-06-10	299.34	299.70	297.33	298.28	843254
2021-06-11	299.99	301.42	298.83	300.22	901791
2021-06-14	300.23	304.11	300.02	303.22	1126068
2021-06-15	303.30	306.25	302.45	302.81	948470
2021-06-16	303.69	304.14	297.53	299.00	1151559
2021-06-17	298.19	301.75	295.38	299.90	1671623
2021-06-18	299.83	300.80	294.50	295.88	1900742
2021-06-21	297.57	301.80	296.66	301.48	980288
2021-06-22	301.27	301.72	299.91	300.51	711295
2021-06-23	300.00	303.36	299.38	302.38	875305
2021-06-24	303.60	308.92	302.31	308.70	1797064
2021-06-25	310.00	316.99	309.34	315.95	2123169
2021-06-28	317.34	317.79	313.60	314.54	1406621
2021-06-29	314.32	318.34	314.31	317.51	926807
2021-06-30	315.28	318.79	315.07	318.08	1076018
2021-07-01	320.00	320.26	315.86	317.08	1194439
2021-07-02	317.57	318.93	316.32	317.56	620132
2021-07-06	317.43	320.43	316.84	319.04	1058266
2021-07-07	320.21	321.90	318.90	319.15	735322
2021-07-08	314.71	314.87	307.86	313.57	1512826
2021-07-09	314.86	318.09	314.07	317.87	628215
2021-07-12	317.23	322.22	316.81	320.48	834913
2021-07-13	320.00	322.80	319.90	320.63	858279
2021-07-14	324.99	326.77	323.41	326.56	1473092
2021-07-15	326.20	327.59	324.11	326.96	853367
2021-07-16	328.38	328.65	323.59	324.49	687292
2021-07-19	319.97	321.68	313.71	316.11	1352539
2021-07-20	316.54	325.02	316.11	323.45	787850
2021-07-21	325.04	325.63	322.57	323.08	675606
2021-07-22	322.70	326.84	320.74	326.58	761099
2021-07-23	326.84	333.68	326.84	333.55	771811
2021-07-26	332.73	333.71	330.36	333.32	747652
2021-07-27	332.65	332.83	327.93	329.78	989511
2021-07-28	331.49	331.83	329.68	330.87	652774
2021-07-29	332.72	336.56	332.08	333.59	843659
2021-07-30	333.33	335.81	332.16	333.83	718946
2021-08-02	332.27	333.82	327.17	327.67	1059681
2021-08-03	328.19	328.30	324.42	327.54	687638
2021-08-04	326.55	327.90	324.61	325.78	806681
2021-08-05	327.58	330.01	326.37	328.69	769116
2021-08-06	329.99	330.41	327.82	328.83	550354
2021-08-09	328.84	328.84	325.32	326.47	726139
2021-08-10	327.00	327.76	324.19	327.72	531822
2021-08-11	328.00	329.78	326.34	327.59	555521
2021-08-12	327.21	328.19	324.62	326.78	668119
2021-08-13	326.13	328.17	326.02	326.60	649007
2021-08-16	326.45	328.43	322.79	327.98	1059128
2021-08-17	326.00	326.67	320.77	322.60	1078772
2021-08-18	319.54	322.78	317.94	319.08	1696748
2021-08-19	319.08	330.81	317.05	327.40	2329404
2021-08-20	327.25	330.69	326.85	330.18	958461
2021-08-23	332.24	339.99	331.75	336.29	1092352
2021-08-24	336.45	338.96	334.28	337.60	654408
2021-08-25	339.74	340.25	334.53	335.32	781833
2021-08-26	337.34	339.18	335.45	336.49	606986
2021-08-27	337.68	341.79	336.60	340.29	869367
2021-08-30	342.25	344.90	342.25	343.48	863666
2021-08-31	344.06	344.78	340.12	340.49	1267978
2021-09-01	341.70	347.32	341.24	344.31	684558
2021-09-02	345.56	347.82	342.62	344.06	693991
2021-09-03	343.18	344.67	340.49	341.83	739056
2021-09-07	341.27	342.35	335.33	337.57	971480
2021-09-08	336.98	337.66	333.32	336.76	899894
2021-09-09	337.31	338.71	336.67	337.49	893955
2021-09-10	341.27	341.61	335.44	335.71	613023
2021-09-13	338.67	338.89	329.23	332.93	825611
2021-09-14	333.88	334.01	330.03	330.82	842853
2021-09-15	331.00	331.63	323.04	326.25	1686049
2021-09-16	325.51	326.02	320.10	323.13	1019884
2021-09-17	320.72	323.59	318.55	319.88	1663078
2021-09-20	311.46	313.60	308.07	310.60	1881188
2021-09-21	313.00	315.18	311.25	311.58	953181
2021-09-22	314.37	320.46	312.61	318.56	1431398
2021-09-23	321.00	324.46	320.74	321.32	1251739
2021-09-24	319.96	321.55	317.96	320.65	890813
2021-09-27	318.98	322.30	318.02	318.68	755543
2021-09-28	316.95	317.96	308.00	309.54	1168127
2021-09-29	310.24	310.93	305.49	306.40	990940
2021-09-30	307.93	308.38	299.76	299.93	1685962
2021-10-01	303.48	312.27	301.67	310.68	1356519
2021-10-04	308.95	311.16	302.30	306.20	1325755
2021-10-05	309.92	316.24	307.55	313.18	1616731
2021-10-06	307.05	313.98	306.82	313.55	1063086
2021-10-07	316.35	319.37	314.19	314.79	800131
2021-10-08	315.63	316.09	311.46	311.71	588549
2021-10-11	311.94	314.72	309.41	309.96	775134
2021-10-12	310.62	313.68	307.82	309.08	845203
2021-10-13	310.39	316.17	309.68	315.01	1008736
2021-10-14	317.71	321.95	317.56	319.54	946302
2021-10-15	321.95	322.54	318.78	320.82	835013
2021-10-18	316.35	318.82	314.71	318.36	851164
2021-10-19	317.71	319.08	310.51	312.43	1228568
2021-10-20	314.89	314.98	303.99	304.25	2832676
2021-10-21	305.99	319.24	305.23	317.77	1956586
2021-10-22	318.38	328.86	318.31	327.64	1447530
2021-10-25	327.52	330.98	323.24	330.06	1412835
2021-10-26	331.00	333.66	329.43	331.05	1201068
2021-10-27	332.23	333.26	325.17	325.37	773216
2021-10-28	325.85	327.30	323.73	325.50	942238
2021-10-29	323.74	327.02	322.65	324.33	1135667
2021-11-01	326.50	328.19	320.36	325.15	1256594
2021-11-02	316.17	341.68	313.41	338.62	2683493
2021-11-03	335.00	341.25	331.06	340.38	1500837
2021-11-04	342.00	342.00	336.99	339.75	842502
2021-11-05	340.66	350.37	340.13	349.50	1317851
2021-11-08	351.08	353.45	345.13	349.39	795726
2021-11-09	349.03	349.67	345.57	347.07	673543
2021-11-10	345.45	350.98	343.52	345.11	1031349
2021-11-11	345.76	347.59	340.46	344.41	863446
2021-11-12	346.25	346.85	343.53	346.72	1065074
2021-11-15	347.11	350.68	346.61	348.07	1045160
2021-11-16	347.95	351.82	347.19	350.32	797772
2021-11-17	352.85	356.51	348.80	354.46	1201800
2021-11-18	347.97	348.50	342.04	347.20	1845611
2021-11-19	350.35	354.93	346.25	352.85	1556985
2021-11-22	353.99	357.82	350.26	350.47	1034321
2021-11-23	349.13	351.11	346.09	349.76	1106656
2021-11-24	348.41	350.58	346.75	349.21	1016497
2021-11-26	341.48	345.84	334.07	333.75	1381416
2021-11-29	336.89	342.40	334.48	340.05	1775715
2021-11-30	338.33	338.48	331.15	332.07	3478736
2021-12-01	335.00	337.09	325.10	325.33	1308119
2021-12-02	327.66	336.51	326.51	334.67	1047110
2021-12-03	339.30	347.35	330.19	335.30	1463748
2021-12-06	337.58	343.71	337.33	341.55	1354926
2021-12-07	347.25	357.74	347.25	353.64	1344202
2021-12-08	353.60	357.00	351.23	356.15	944240
2021-12-09	355.38	361.02	355.17	355.84	993983
2021-12-10	359.18	362.70	355.31	361.39	841795
2021-12-13	360.19	362.47	357.94	360.34	1116479
2021-12-14	358.00	358.00	352.87	356.76	1139860
2021-12-15	356.25	365.33	355.05	365.12	1040215
2021-12-16	366.72	369.24	360.22	362.68	1388952
2021-12-17	360.16	361.73	343.45	345.96	2557813
2021-12-20	342.20	346.15	340.14	345.54	1125073
2021-12-21	348.98	353.91	347.30	352.75	992060
2021-12-22	353.31	361.91	353.25	361.70	1058624
2021-12-23	361.90	367.95	361.90	365.99	898141
2021-12-27	366.00	369.79	366.00	369.27	553041
2021-12-28	369.94	370.83	367.59	367.80	539291
2021-12-29	367.80	371.73	367.40	370.08	573413
2021-12-30	370.00	372.36	367.10	367.34	505190
2021-12-31	367.66	371.34	367.45	370.20	613042
2022-01-03	368.49	374.20	366.91	370.29	1027133
2022-01-04	372.11	373.98	368.14	371.86	1012723
2022-01-05	367.00	368.66	356.10	356.11	2075060
2022-01-06	357.00	357.57	353.00	355.39	1096245
2022-01-07	355.00	357.46	350.07	354.93	936463
2022-01-10	349.50	349.60	333.36	335.89	1863381
2022-01-11	336.00	340.95	331.57	340.57	1029680
2022-01-12	343.97	349.45	342.35	345.55	1589809
2022-01-13	345.55	346.79	331.99	334.38	1255810
2022-01-14	330.39	331.16	318.64	322.05	2548018
2022-01-18	314.70	317.15	309.42	310.95	2446163
2022-01-19	314.89	319.07	309.01	309.52	2036725
2022-01-20	311.37	315.77	300.06	301.06	2036266
2022-01-21	300.00	302.57	296.76	297.02	2239783
2022-01-24	294.00	303.73	283.54	301.79	2642610
2022-01-25	297.85	300.30	292.94	294.21	1816465
2022-01-26	298.43	304.44	289.14	292.57	1834806
2022-01-27	298.14	304.89	294.24	298.19	2220899
2022-01-28	294.90	304.15	292.01	303.79	1938265
2022-01-31	302.58	311.82	302.58	311.79	1514852
2022-02-01	312.04	316.24	308.79	315.02	1727036
2022-02-02	317.27	319.53	312.20	319.17	2246924
2022-02-03	304.82	317.97	299.95	303.12	2395193
2022-02-04	309.88	316.96	305.02	313.35	2579421
2022-02-07	315.53	318.52	311.42	314.43	1341343
2022-02-08	311.14	315.50	310.11	315.08	1247474
2022-02-09	319.68	324.70	317.04	320.04	1321054
2022-02-10	313.57	319.32	310.82	315.61	1418209
2022-02-11	313.31	315.50	300.10	300.77	1982120
2022-02-14	300.77	305.14	299.65	303.85	1352434
2022-02-15	309.73	311.59	306.12	307.53	1327904
2022-02-16	306.00	310.12	302.93	308.65	983946
2022-02-17	307.10	309.99	303.38	304.29	1036245
2022-02-18	305.12	307.12	300.85	302.99	1024847
2022-02-22	300.00	301.76	293.55	295.68	1930846
2022-02-23	300.05	300.12	290.58	290.93	1399776
2022-02-24	281.98	293.67	279.37	292.53	1998543
2022-02-25	294.76	300.74	293.05	300.33	926714
2022-02-28	295.52	298.19	292.52	296.33	1517665
2022-03-01	294.99	294.99	282.37	285.59	2020373
2022-03-02	289.47	294.05	287.75	291.75	1062231
2022-03-03	294.40	295.98	286.02	292.20	1559716
2022-03-04	286.78	289.70	283.85	285.69	1612447
2022-03-07	285.08	285.51	262.81	263.87	2455665
2022-03-08	262.55	279.07	262.23	269.84	2624710
2022-03-09	282.98	283.94	276.10	277.68	1435909
2022-03-10	274.83	276.14	269.95	273.36	1513359
2022-03-11	278.12	279.00	264.07	264.23	1857949
2022-03-14	266.07	266.26	248.42	250.38	2877609
2022-03-15	255.07	259.99	252.77	258.90	2173997
2022-03-16	264.37	272.38	263.00	270.88	2006364
2022-03-17	269.52	274.43	268.46	272.39	1687480
2022-03-18	273.67	279.19	271.26	276.87	2017353
2022-03-21	275.66	278.76	270.46	273.97	1261403
2022-03-22	278.68	282.85	276.87	281.90	1642851
2022-03-23	279.31	280.99	273.25	273.43	1029569
2022-03-24	275.87	276.80	273.07	276.68	836082
2022-03-25	278.91	280.53	272.56	274.89	981969
2022-03-28	276.67	277.77	271.88	277.62	1071137
2022-03-29	288.33	289.59	281.68	284.93	1210898
2022-03-30	283.13	283.50	277.22	279.16	1194506
2022-03-31	278.58	279.42	272.32	272.32	1437239
2022-04-01	275.21	276.93	272.12	274.41	1190203
2022-04-04	274.32	279.60	272.23	278.62	1293943
2022-04-05	274.09	276.78	271.55	272.66	1016176
2022-04-06	268.61	268.61	261.04	264.73	2039992
2022-04-07	267.87	271.37	262.94	267.02	1789260
2022-04-08	267.64	270.45	266.25	266.64	1078913
2022-04-11	264.00	266.02	260.55	262.28	1314537
2022-04-12	265.19	269.66	261.21	262.70	1286421
2022-04-13	263.85	267.66	262.43	266.58	967566
2022-04-14	267.00	270.70	263.69	263.87	1552787
2022-04-18	263.11	266.29	262.40	264.12	1091490
2022-04-19	262.38	276.22	262.38	274.56	1780858
2022-04-20	283.13	285.79	277.82	278.26	1571771
2022-04-21	280.89	283.61	271.20	271.95	948579
2022-04-22	273.46	275.96	263.54	264.04	1495506
2022-04-25	263.04	268.78	257.76	268.22	1404746
2022-04-26	265.95	266.08	254.77	254.77	1351994
2022-04-27	255.39	263.10	255.19	259.64	1442482
2022-04-28	262.30	274.71	262.12	272.33	1482535
2022-04-29	268.41	272.46	262.83	264.06	1512049
2022-05-02	261.11	263.41	253.36	260.63	2710792
2022-05-03	227.50	252.00	227.49	245.52	4803674
2022-05-04	246.74	258.19	243.05	257.26	2196560
2022-05-05	250.82	252.50	238.29	241.83	2590408
2022-05-06	239.57	242.73	234.26	240.30	1833024
2022-05-09	235.10	240.30	232.00	233.58	1977299
2022-05-10	237.35	238.49	227.20	229.68	2240434
2022-05-11	232.52	239.26	228.67	229.49	1724449
2022-05-12	227.07	235.21	225.39	231.00	2166125
2022-05-13	234.52	241.51	234.16	240.39	1792895
2022-05-16	238.87	239.95	234.65	235.38	1559892
2022-05-17	240.98	242.99	234.76	242.58	2160046
2022-05-18	238.00	238.42	228.43	229.13	2140664
2022-05-19	228.47	239.10	227.71	235.38	2183393
2022-05-20	237.15	238.88	229.49	237.21	1791777
2022-05-23	240.19	240.19	231.31	236.60	1499830
2022-05-24	235.28	236.23	227.79	232.06	1662434
2022-05-25	230.17	232.88	225.70	232.11	1350617
2022-05-26	235.48	241.50	233.79	239.80	1188282
2022-05-27	246.48	254.58	243.09	251.86	1820451
2022-05-31	253.68	262.89	251.64	254.65	3734647
2022-06-01	257.36	261.32	250.20	250.42	1555865
2022-06-02	253.12	264.59	251.93	264.40	1939045
2022-06-03	259.43	264.96	259.23	264.22	1813734
2022-06-06	267.88	269.77	264.48	265.68	1345915
2022-06-07	260.81	271.67	260.81	271.32	1500247
2022-06-08	267.52	272.72	266.24	267.86	1502379
2022-06-09	266.45	266.49	258.70	258.79	1626032
2022-06-10	253.74	254.33	248.72	249.48	1319949
2022-06-13	240.87	243.67	236.05	238.26	1653549
2022-06-14	238.02	246.76	238.00	240.78	1309865
2022-06-15	241.54	249.32	238.01	243.12	1606576
2022-06-16	236.95	239.97	230.19	233.12	1585110
2022-06-17	233.00	240.75	232.90	237.83	1940881
2022-06-21	241.92	247.95	237.60	246.76	1725333
2022-06-22	244.75	249.96	243.55	247.91	1231630
2022-06-23	250.17	258.82	250.17	258.56	1767915
2022-06-24	261.94	270.30	260.67	270.20	2114429
2022-06-27	268.64	269.88	261.45	262.87	1412494
2022-06-28	261.09	268.60	256.31	257.37	1703334
2022-06-29	256.60	258.11	253.16	256.99	1035023
2022-06-30	253.09	256.89	248.64	254.67	1313108
2022-07-01	254.45	257.15	250.72	256.52	944570
2022-07-05	249.71	259.34	249.22	259.03	1114149
2022-07-06	259.87	261.95	256.99	257.24	1317080
2022-07-07	258.19	260.00	256.11	259.34	1019071
2022-07-08	257.02	257.27	248.77	251.48	1357309
2022-07-11	249.53	251.30	244.80	245.59	1368446
2022-07-12	243.97	247.30	242.51	244.30	1213342
2022-07-13	239.37	248.81	238.52	245.44	1037234
2022-07-14	242.99	244.67	240.67	243.98	906406
2022-07-15	246.77	248.05	244.57	245.54	791731
2022-07-18	248.86	254.33	244.90	245.77	889628
2022-07-19	249.59	255.63	247.38	255.40	1058008
2022-07-20	255.59	258.70	253.40	257.80	1008684
2022-07-21	258.08	262.83	256.74	262.57	1239034
2022-07-22	263.34	265.80	257.94	260.10	800928
2022-07-25	259.84	261.05	254.03	258.69	586406
2022-07-26	255.39	255.93	250.69	251.82	970726
2022-07-27	255.17	264.37	253.85	263.42	1255387
2022-07-28	265.06	271.89	260.82	271.29	1453228
2022-07-29	272.63	274.15	271.03	273.10	1375935
2022-08-01	270.37	274.69	268.24	273.51	1379439
2022-08-02	270.50	273.35	267.17	268.39	1288201
2022-08-03	269.54	270.28	264.92	269.56	1350487
2022-08-04	269.53	273.93	268.55	273.31	844184
2022-08-05	268.75	271.98	266.46	270.74	999179
2022-08-08	269.42	273.38	268.43	270.16	1103291
2022-08-09	268.74	269.17	265.00	265.63	1040913
2022-08-10	270.04	274.13	270.04	272.50	796999
2022-08-11	274.79	276.57	269.37	270.36	1021726
2022-08-12	273.90	275.43	270.78	275.38	1080255
2022-08-15	273.38	277.09	272.42	276.37	1038505
2022-08-16	274.99	278.09	273.09	276.11	1077247
2022-08-17	273.07	278.16	271.80	276.52	1200555
2022-08-18	271.00	284.45	268.18	281.62	2450552
2022-08-19	280.19	280.79	271.69	273.28	1448735
2022-08-22	267.43	270.56	264.74	265.27	1230356
2022-08-23	263.64	267.94	263.56	265.56	923745
2022-08-24	266.00	267.49	263.81	265.43	1174750
2022-08-25	266.96	277.56	266.57	277.32	1166129
2022-08-26	278.19	279.32	261.55	261.88	1144734
2022-08-29	258.70	264.52	258.70	259.24	778585
2022-08-30	260.73	262.58	254.79	257.11	981440
2022-08-31	258.29	259.35	254.34	254.38	1492586
2022-09-01	252.16	252.75	247.08	251.18	1854661
2022-09-02	255.36	255.80	246.85	248.32	1027627
2022-09-06	249.32	251.16	244.89	246.15	1439744
2022-09-07	247.08	249.86	243.93	247.99	1780121
2022-09-08	245.29	249.71	243.40	247.94	1569778
2022-09-09	250.06	254.04	249.98	252.90	1578804
2022-09-12	253.98	260.28	253.64	255.42	1345403
2022-09-13	248.00	250.69	244.92	245.26	1227431
2022-09-14	245.66	247.96	242.68	246.14	1037532
2022-09-15	243.86	249.10	243.38	244.78	1283559
2022-09-16	241.82	242.51	237.63	239.38	1696730
2022-09-19	236.29	241.67	236.00	241.66	1036068
2022-09-20	239.02	241.44	237.46	239.50	1156265
2022-09-21	245.56	247.43	237.86	237.86	1280087
2022-09-22	236.66	237.64	233.00	234.91	1109981
2022-09-23	231.99	233.41	225.56	229.02	1394407
2022-09-26	227.87	234.34	225.53	232.46	1630853
2022-09-27	235.53	236.16	223.73	226.08	2150355
2022-09-28	226.18	228.94	224.26	228.14	1577669
2022-09-29	225.30	226.63	216.51	219.35	1838203
2022-09-30	217.86	221.11	215.86	215.90	1693777
2022-10-03	217.86	221.13	213.08	219.09	2109106
2022-10-04	223.61	227.46	223.54	227.26	1576103
2022-10-05	224.09	227.12	221.01	226.24	1224537
2022-10-06	225.56	231.60	225.55	229.10	1919781
2022-10-07	226.08	226.63	218.80	219.77	1387412
2022-10-10	219.81	220.24	214.19	216.90	930191
2022-10-11	215.66	218.72	210.66	214.05	1550311
2022-10-12	216.07	216.28	211.82	215.10	1802411
2022-10-13	209.07	215.65	206.19	213.26	1863848
2022-10-14	215.81	217.16	208.79	209.31	1400540
2022-10-17	211.78	215.02	210.93	212.98	1280078
2022-10-18	219.08	220.30	213.33	215.24	2087070
2022-10-19	214.45	214.50	206.61	207.29	1890222
2022-10-20	206.30	210.09	200.73	200.95	2872177
2022-10-21	201.10	203.19	196.96	201.80	2584405
2022-10-24	201.80	202.40	193.48	196.79	3040976
2022-10-25	198.64	205.27	197.22	205.12	2065530
2022-10-26	202.47	209.38	201.14	206.00	1491644
2022-10-27	206.31	207.60	203.75	204.43	1237174
2022-10-28	203.58	207.80	202.80	206.44	2050628
2022-10-31	204.37	204.48	198.57	200.49	2636614
2022-11-01	205.91	209.80	203.52	206.76	3042863
2022-11-02	191.57	197.49	187.85	189.96	7665955
2022-11-03	187.99	195.63	186.47	193.78	3467431
2022-11-04	211.73	217.65	204.88	210.53	6164574
2022-11-07	209.42	210.26	202.86	206.01	2725472
2022-11-08	208.59	212.87	205.71	207.89	2117972
2022-11-09	207.00	208.54	204.00	204.81	1855833
2022-11-10	212.67	219.34	211.36	218.89	1764580
2022-11-11	222.29	232.33	221.70	228.22	3516899
2022-11-14	225.78	227.58	220.60	220.67	1829887
2022-11-15	228.42	230.25	225.25	226.98	2011659
2022-11-16	228.38	230.15	222.66	222.91	1507395
2022-11-17	217.26	228.27	216.39	228.16	1940601
2022-11-18	232.53	235.54	230.39	233.46	2460400
2022-11-21	228.44	229.60	218.60	218.92	2672675
2022-11-22	220.40	222.44	215.01	222.29	1753673
2022-11-23	223.00	225.15	221.25	222.71	825153
2022-11-25	220.71	221.73	217.37	220.01	1076021
2022-11-28	216.61	220.21	214.14	216.64	1568909
2022-11-29	217.48	218.49	214.25	214.94	1257100
2022-11-30	216.39	235.90	215.38	235.79	3410229
2022-12-01	233.19	235.23	229.46	231.96	1605819
2022-12-02	228.33	239.74	228.01	239.01	2002576
2022-12-05	235.49	236.45	230.46	231.47	1325321
2022-12-06	235.58	237.80	232.73	237.05	1902218
2022-12-07	235.01	235.88	231.02	232.53	1575282
2022-12-08	238.90	243.12	236.39	242.62	2017537
2022-12-09	240.89	243.55	238.32	240.41	2468100
2022-12-12	239.83	244.75	238.03	244.44	1665206
2022-12-13	252.44	254.82	243.09	248.16	2803970
2022-12-14	248.47	252.57	246.24	249.22	1737263
2022-12-15	240.65	243.15	236.93	240.60	2070572
2022-12-16	237.89	241.52	237.04	240.94	2745881
2022-12-19	240.46	241.66	234.68	236.24	1230152
2022-12-20	234.35	238.42	232.21	237.64	1374901
2022-12-21	241.14	248.17	240.01	243.87	2013025
2022-12-22	240.22	242.54	238.36	242.22	1053029
2022-12-23	242.10	242.84	238.75	241.02	551007
2022-12-27	241.78	249.82	241.78	248.29	1826366
2022-12-28	247.85	249.65	246.11	246.19	1394400
2022-12-29	248.79	251.18	247.93	249.93	775919
2022-12-30	248.33	248.84	245.12	248.11	866147
2023-01-03	256.18	256.18	250.58	253.91	1689244
2023-01-04	258.81	262.95	256.86	261.91	1553149
2023-01-05	260.18	262.09	256.98	261.17	1421592
2023-01-06	262.21	267.36	260.74	263.81	1708500
2023-01-09	261.59	267.16	256.20	261.63	2025536
2023-01-10	261.35	264.87	260.14	262.45	1266098
2023-01-11	263.69	265.00	261.18	263.61	1092422
2023-01-12	264.60	265.67	259.54	262.25	1259126
2023-01-13	261.82	267.79	261.82	267.22	914164
2023-01-17	266.00	269.44	264.47	267.04	1389107
2023-01-18	267.70	268.76	263.08	263.25	1414002
2023-01-19	260.25	261.84	259.00	259.51	1292333
2023-01-20	260.00	267.83	260.00	267.56	1251697
2023-01-23	270.00	274.58	268.69	274.49	1555900
2023-01-24	273.10	277.68	271.05	277.16	1530106
2023-01-25	273.58	275.62	269.76	273.94	1299616
2023-01-26	276.17	276.85	270.35	273.22	1950660
2023-01-27	275.50	275.76	270.11	270.79	1805172
2023-01-30	269.10	271.86	268.18	271.21	1147312
2023-01-31	271.97	277.15	269.29	277.08	1338947
2023-02-01	275.21	281.83	273.01	280.80	1727504
2023-02-02	273.73	283.62	265.69	268.41	3688210
2023-02-03	268.05	270.60	265.52	269.54	1913459
2023-02-06	266.63	267.91	260.22	261.17	1828556
2023-02-07	258.64	261.62	255.95	261.01	2679228
2023-02-08	258.00	259.86	255.63	259.19	1404973
2023-02-09	262.27	262.81	252.49	252.51	1967306
2023-02-10	248.17	252.15	246.54	250.24	3101926
2023-02-13	253.37	256.48	251.53	255.29	1922394
2023-02-14	254.37	262.26	253.80	255.52	1602431
2023-02-15	252.18	255.41	251.31	254.65	1175780
2023-02-16	249.73	252.65	248.62	249.53	1191431
2023-02-17	248.00	254.03	247.51	252.88	1200475
2023-02-21	247.50	252.42	247.50	249.99	1297541
2023-02-22	249.32	253.48	248.00	249.25	852565
2023-02-23	251.05	252.94	248.44	249.66	862465
2023-02-24	245.00	246.55	241.70	242.06	1132531
2023-02-27	244.36	245.79	242.07	242.14	1142016
2023-02-28	241.49	244.82	239.18	243.05	1245917
2023-03-01	246.25	250.10	244.57	245.83	2013171
2023-03-02	243.49	249.65	243.19	248.84	902023
2023-03-03	250.97	254.18	248.91	253.23	1055917
2023-03-06	252.24	254.39	250.60	251.69	867805
2023-03-07	251.44	253.32	244.85	245.46	798494
2023-03-08	246.65	249.59	245.78	248.48	769301
2023-03-09	248.40	248.47	241.79	243.48	1092818
2023-03-10	242.88	243.52	234.62	236.20	1260529
2023-03-13	235.11	236.97	231.30	234.96	1570686
2023-03-14	241.24	243.00	237.64	240.42	1362204
2023-03-15	237.06	238.66	232.50	236.80	1322881
2023-03-16	236.26	239.22	234.58	237.23	1083358
2023-03-17	238.98	239.40	232.55	234.56	2149782
2023-03-20	234.62	237.09	233.72	236.82	1201394
2023-03-21	239.16	240.77	237.11	238.50	1273379
2023-03-22	239.07	243.38	237.11	237.30	1290834
2023-03-23	242.24	244.95	237.15	238.72	985463
2023-03-24	237.89	242.07	237.17	241.69	897360
2023-03-27	243.30	244.40	240.99	241.87	854477
2023-03-28	242.19	243.55	239.30	240.43	729104
2023-03-29	243.69	245.37	241.34	244.63	865087
2023-03-30	247.31	248.39	245.45	246.72	1646285
2023-03-31	248.25	249.63	245.01	246.46	1893164
2023-04-03	245.46	247.72	245.02	246.79	1333526
2023-04-04	247.28	248.77	243.59	244.56	1596070
2023-04-05	244.21	245.37	237.86	239.43	1530942
2023-04-06	240.63	242.08	236.57	241.26	1317476
2023-04-10	239.53	240.58	236.54	240.56	1144428
2023-04-11	241.49	242.58	239.93	241.75	960727
2023-04-12	244.15	248.41	240.24	247.05	2112909
2023-04-13	249.46	252.75	248.59	251.50	1418609
2023-04-14	252.16	257.52	252.16	254.01	1637156
2023-04-17	254.20	255.53	251.91	253.25	1096671
2023-04-18	255.09	258.10	254.02	257.08	1383356
2023-04-19	257.45	257.93	251.70	256.63	1583518
2023-04-20	255.56	260.32	255.56	258.48	1058818
2023-04-21	258.48	260.46	255.46	256.23	1308930
2023-04-24	255.53	255.80	253.07	253.60	864397
2023-04-25	252.09	253.24	246.95	247.05	928028
2023-04-26	245.64	247.65	240.50	240.84	1301613
2023-04-27	242.81	245.83	241.57	245.67	1168576
2023-04-28	245.00	247.17	243.12	246.72	1252894
2023-05-01	248.20	250.63	246.65	246.87	890447
2023-05-02	245.10	246.48	240.44	245.22	2021708
2023-05-03	194.09	210.01	190.30	202.70	14857469
2023-05-04	206.89	206.89	199.00	201.00	4884289
2023-05-05	204.41	207.19	199.55	203.54	3312831
2023-05-08	207.00	209.64	203.39	206.01	3816119
2023-05-09	205.00	207.44	200.80	201.26	2370735
2023-05-10	203.18	203.81	199.90	201.19	2230280
2023-05-11	201.73	202.83	199.53	201.79	2087946
2023-05-12	199.73	200.94	196.30	199.15	4015753
2023-05-15	200.04	201.62	198.01	201.19	2190851
2023-05-16	201.50	201.70	194.90	194.95	2021110
2023-05-17	195.50	197.23	193.83	197.07	2031926
2023-05-18	197.25	200.59	196.91	199.85	1918249
2023-05-19	201.68	201.68	198.01	199.88	1795946
2023-05-22	199.00	199.76	197.84	197.97	1571486
2023-05-23	196.61	196.82	191.68	191.75	1839506
2023-05-24	190.27	190.89	188.28	189.89	1646110
2023-05-25	190.04	192.46	188.53	191.10	1681727
2023-05-26	190.42	195.30	190.27	193.78	2062252
2023-05-30	194.15	194.19	190.05	191.91	2474505
2023-05-31	190.22	190.25	182.34	184.03	4465107
2023-06-01	183.54	184.22	182.02	182.89	2906720
2023-06-02	184.27	188.89	183.34	188.29	2499219
2023-06-05	183.99	186.00	181.05	181.09	2270501
2023-06-06	180.02	184.56	178.78	184.13	2467521
2023-06-07	183.24	183.44	180.43	181.26	2075636
2023-06-08	182.26	182.66	179.32	181.13	2227902
2023-06-09	181.00	181.04	175.83	176.53	3677554
2023-06-12	176.77	179.70	175.05	179.63	2290670
2023-06-13	181.86	185.19	180.90	184.67	2371014
2023-06-14	190.44	192.60	188.17	192.16	3769829
2023-06-15	192.83	200.56	192.61	199.41	3370971
2023-06-16	202.64	204.41	200.42	203.95	5235001
2023-06-20	200.20	201.56	197.47	197.55	2807702
2023-06-21	196.30	197.44	193.50	194.75	2074586
2023-06-22	195.68	197.73	193.94	195.54	1566938
2023-06-23	193.66	194.11	190.76	191.94	3713388
2023-06-26	192.63	195.42	191.71	194.08	1149167
2023-06-27	193.41	197.38	192.49	196.47	1241637
2023-06-28	195.60	195.94	192.19	193.87	1225226
2023-06-29	192.99	194.06	191.24	192.53	1688236
2023-06-30	194.11	197.47	192.08	196.38	1603349
2023-07-03	197.12	198.61	196.47	198.00	952188
2023-07-05	195.04	198.86	194.08	195.64	1492889
2023-07-06	192.30	194.11	190.18	194.02	1535853
2023-07-07	193.00	194.26	191.82	192.46	1214803
2023-07-10	191.93	197.41	191.80	193.20	1605327
2023-07-11	194.77	195.30	192.15	192.90	1255173
2023-07-12	195.86	196.04	190.95	191.03	1740679
2023-07-13	192.87	194.17	191.63	193.26	1542907
2023-07-14	193.03	194.42	191.51	193.63	1139540
2023-07-17	191.63	193.02	190.94	192.65	936425
2023-07-18	190.19	191.25	187.23	188.18	2601733
2023-07-19	189.98	191.33	186.84	190.97	3220832
2023-07-20	186.00	186.44	181.44	182.26	3320855
2023-07-21	182.00	183.00	179.57	179.66	4666686
2023-07-24	176.16	178.90	171.93	177.04	5137554
2023-07-25	178.25	178.87	176.04	178.38	2778912
2023-07-26	177.12	178.85	175.79	178.07	2098774
2023-07-27	179.69	180.47	172.81	173.45	3475540
2023-07-28	175.74	181.30	175.62	180.44	2100761
2023-07-31	181.78	183.20	179.18	180.00	2954604
2023-08-01	177.06	178.36	174.89	175.03	2859469
2023-08-02	172.03	174.36	170.90	172.50	4455901
2023-08-03	172.22	173.35	171.03	171.84	3216231
2023-08-04	172.20	172.63	170.05	170.66	2363654
2023-08-07	171.18	172.32	169.23	170.15	1724916
2023-08-08	168.15	169.16	166.27	168.14	2905469
2023-08-09	167.92	168.05	165.59	166.19	2778466
2023-08-10	169.55	175.31	169.27	169.94	2724577
2023-08-11	168.35	170.47	167.39	167.63	1965489
2023-08-14	166.52	168.27	166.22	167.17	1836092
2023-08-15	164.98	165.50	162.49	163.52	2341551
2023-08-16	162.05	164.76	162.05	162.13	2494995
2023-08-17	161.87	164.93	161.28	162.06	4463542
2023-08-18	152.00	161.95	149.45	156.69	8014529
2023-08-21	155.37	156.55	149.92	150.90	5334856
2023-08-22	149.89	149.99	147.18	149.59	5637390
2023-08-23	150.00	153.30	149.81	152.87	2675410
2023-08-24	151.48	155.00	150.48	150.73	2918843
2023-08-25	151.48	154.32	151.06	153.20	2131719
2023-08-28	154.71	157.33	154.58	156.39	2032551
2023-08-29	157.17	159.78	157.00	158.61	2078085
2023-08-30	158.66	164.67	158.66	163.57	2844140
2023-08-31	164.10	165.77	160.49	160.53	2252637
2023-09-01	162.80	163.50	160.25	161.70	1413599
2023-09-05	160.63	163.22	160.58	161.07	1772830
2023-09-06	159.72	160.06	156.48	156.58	1845532
2023-09-07	156.39	157.84	154.81	155.40	1676655
2023-09-08	155.59	156.00	153.58	154.00	1516818
2023-09-11	155.42	155.55	152.74	153.30	1927823
2023-09-12	152.78	153.39	150.75	151.30	1658546
2023-09-13	150.63	152.52	150.11	152.39	1967166
2023-09-14	153.56	154.79	153.01	154.24	1564191
2023-09-15	156.95	158.93	155.42	155.70	5414763
2023-09-18	154.81	156.00	153.87	154.20	1375720
2023-09-19	152.66	153.22	150.17	152.01	1567240
2023-09-20	152.82	153.49	150.62	150.84	1074599
2023-09-21	149.87	149.97	146.01	146.10	3139729
2023-09-22	147.00	148.61	145.46	147.62	2213656
2023-09-25	146.19	146.82	144.47	145.49	1629929
2023-09-26	144.00	144.56	139.08	139.62	2930563
2023-09-27	140.40	140.92	138.14	140.04	2075687
2023-09-28	139.46	142.12	138.58	141.95	1799882
2023-09-29	145.91	147.37	143.70	144.55	2148773
2023-10-02	143.24	145.31	142.19	143.40	1493237
2023-10-03	142.60	143.82	140.79	141.06	1322933
2023-10-04	141.71	142.50	140.15	142.38	1207252
2023-10-05	141.62	142.49	140.20	141.39	1195582
2023-10-06	140.26	147.06	139.63	145.26	2218882
2023-10-09	143.38	144.24	140.18	141.91	1442988
2023-10-10	143.49	145.45	140.24	140.67	2015153
2023-10-11	141.51	142.46	139.08	140.43	1655314
2023-10-12	141.65	142.00	136.43	139.62	1892376
2023-10-13	139.63	140.12	136.30	137.68	1507229
2023-10-16	138.56	141.06	137.65	140.21	2124729
2023-10-17	139.17	143.72	138.80	142.67	1642560
2023-10-18	141.76	142.08	137.99	138.63	1516235
2023-10-19	139.74	141.26	138.46	138.81	2535362
2023-10-20	139.19	139.59	136.82	137.30	1593578
2023-10-23	135.57	139.55	134.39	136.97	1724180
2023-10-24	137.26	140.57	137.26	138.02	1275247
2023-10-25	136.27	136.69	133.38	134.55	2014274
2023-10-26	134.00	136.41	133.61	134.23	1665380
2023-10-27	135.40	135.40	123.64	124.53	4227352
2023-10-30	124.64	128.75	124.64	127.97	3792004
2023-10-31	127.74	129.11	126.12	128.87	3239238
2023-11-01	109.28	110.05	102.22	104.51	15176033
2023-11-02	103.83	114.90	103.83	114.38	6950584
2023-11-03	116.41	116.55	110.72	110.96	4036393
2023-11-06	112.06	113.23	111.13	112.67	4303462
2023-11-07	112.25	116.26	112.00	115.53	3546772
2023-11-08	113.37	118.41	113.05	116.60	4895378
2023-11-09	117.76	117.98	114.53	115.32	2965713
2023-11-10	115.94	115.94	111.71	114.75	2901823
2023-11-13	114.69	114.87	112.34	113.73	3117821
2023-11-14	116.49	123.62	115.05	122.82	4274123
2023-11-15	124.00	127.24	123.56	126.07	4116073
2023-11-16	124.50	125.87	121.53	122.62	2414827
2023-11-17	124.12	125.03	121.49	123.81	2208792
2023-11-20	123.22	123.39	120.54	122.45	2170186
2023-11-21	121.00	121.01	119.32	120.15	2034477
2023-11-22	121.35	122.85	120.12	122.63	2067579
2023-11-24	123.58	124.84	122.86	123.91	927974
2023-11-27	123.50	124.70	122.00	122.73	1798862
2023-11-28	123.45	127.58	122.23	125.37	2383086
2023-11-29	126.38	128.24	125.12	125.60	2458721
2023-11-30	127.47	128.09	125.04	127.69	4817418
2023-12-01	127.70	132.40	127.45	131.94	3112598
2023-12-04	130.67	140.49	130.67	138.95	6849874
2023-12-05	136.88	137.70	131.95	132.17	3716379
2023-12-06	133.54	137.40	133.04	133.36	3272385
2023-12-07	133.22	136.58	133.22	135.84	2291260
2023-12-08	135.43	136.04	133.51	133.73	1659882
2023-12-11	134.21	135.40	133.54	134.80	1999091
2023-12-12	134.74	136.61	132.01	136.59	2439925
2023-12-13	136.02	143.42	135.78	143.03	3471220
2023-12-14	145.48	148.15	145.24	146.06	4176916
2023-12-15	146.09	147.07	142.22	143.64	4399666
2023-12-18	144.00	144.94	142.78	142.88	2333481
2023-12-19	144.78	151.19	144.00	149.02	3924769
2023-12-20	148.33	149.57	143.35	143.61	2546237
2023-12-21	146.47	146.92	143.29	145.46	1873854
2023-12-22	144.02	146.80	142.63	144.43	1843241
2023-12-26	144.17	145.70	143.48	145.01	930206
2023-12-27	145.44	146.42	144.31	145.72	1272996
2023-12-28	147.50	147.90	146.12	147.55	1074831
2023-12-29	146.76	148.09	146.05	146.25	1270336
2024-01-02	144.34	145.77	142.45	145.45	2086450
2024-01-03	143.14	143.49	137.77	138.66	2463494
2024-01-04	138.43	139.49	137.29	138.72	2040865
2024-01-05	137.00	139.84	136.10	137.30	2404316
2024-01-08	136.71	139.10	135.86	139.03	2486281
2024-01-09	137.70	139.32	137.05	139.27	1649848
2024-01-10	138.53	138.54	135.17	135.67	2573516
2024-01-11	135.00	138.80	133.01	138.49	2794825
2024-01-12	139.25	139.40	134.32	134.81	1978202
2024-01-16	133.74	133.98	128.46	129.76	5142795
2024-01-17	126.00	126.64	124.14	126.28	4909347
2024-01-18	126.82	128.72	126.04	127.66	2232409
2024-01-19	128.08	128.08	124.90	125.83	2766179
2024-01-22	126.25	127.18	124.82	125.20	2910034
2024-01-23	127.33	132.80	127.33	128.15	3663884
2024-01-24	129.82	129.87	126.16	126.16	2277004
2024-01-25	127.50	129.54	125.54	128.66	3084179
2024-01-26	132.23	134.90	130.79	130.80	3077513
2024-01-29	130.77	135.55	129.84	135.51	3201505
2024-01-30	133.86	136.53	132.25	134.18	2177173
2024-01-31	134.20	135.00	131.45	131.99	2383642
2024-02-01	133.19	134.91	131.26	134.70	2451331
2024-02-02	131.00	135.82	130.18	134.12	6052690
2024-02-05	159.46	159.75	149.86	150.28	12224587
2024-02-06	150.00	151.43	145.13	146.21	6008684
2024-02-07	146.70	147.54	141.25	141.93	4119919
2024-02-08	141.93	142.67	138.02	140.77	4338579
2024-02-09	141.59	145.23	140.61	143.34	2578768
2024-02-12	143.92	147.46	143.76	145.91	2677352
2024-02-13	142.30	144.73	140.20	142.16	1981537
2024-02-14	143.37	145.30	142.05	142.65	1943493
2024-02-15	144.23	147.61	143.24	145.32	3147988
2024-02-16	145.69	147.64	144.77	146.37	2419615
2024-02-20	144.00	145.27	143.06	145.11	1934664
2024-02-21	144.76	147.60	144.36	147.48	2394878
2024-02-22	148.28	151.16	146.67	148.67	2421583
2024-02-23	149.42	151.73	148.25	149.99	2234631
2024-02-26	149.00	150.82	144.45	145.02	1658733
2024-02-27	146.07	149.46	144.85	147.85	1831612
2024-02-28	146.04	148.40	145.87	147.38	1582282
2024-02-29	148.25	150.50	148.25	148.58	2913127
2024-03-01	146.36	150.25	144.35	148.83	2156685
2024-03-04	148.55	149.75	146.29	147.78	1934160
2024-03-05	146.10	148.50	146.10	147.32	1734086
2024-03-06	145.99	147.48	143.06	145.41	2847301
2024-03-07	145.18	148.89	145.00	148.17	1483175
2024-03-08	149.22	150.41	148.10	149.50	1750631
2024-03-11	150.08	155.38	149.78	153.92	2213119
2024-03-12	154.47	155.13	149.62	152.08	1846453
2024-03-13	153.54	159.54	153.38	157.94	3541191
2024-03-14	156.76	157.49	151.47	152.84	2391331
2024-03-15	151.17	152.87	149.45	149.75	4432236
2024-03-18	149.28	150.07	147.14	147.82	1613295
2024-03-19	147.23	148.12	146.06	146.19	1498967
2024-03-20	145.13	147.23	143.74	146.76	2204802
2024-03-21	147.50	148.32	145.86	146.25	1461984
2024-03-22	145.53	145.76	141.03	143.18	2003330
2024-03-25	143.82	143.82	138.38	139.17	2241096
2024-03-26	140.12	141.57	139.00	139.31	2305461
2024-03-27	140.71	145.06	140.45	145.04	1838434
2024-03-28	152.28	155.05	148.54	154.15	4845648
2024-04-01	154.18	155.21	150.36	152.03	1829000
2024-04-02	154.29	155.73	150.38	152.77	2470828
2024-04-03	151.26	152.04	145.33	146.48	3396146
2024-04-04	148.00	150.04	144.25	144.31	2064791
2024-04-05	144.55	146.68	143.94	144.43	1442472
2024-04-08	144.76	147.61	144.76	145.43	1680215
2024-04-09	146.26	148.64	145.88	148.55	1349272
2024-04-10	143.78	145.78	143.24	144.87	1675791
2024-04-11	145.99	146.04	142.71	145.43	1370030
2024-04-12	143.27	144.12	138.12	138.80	2167030
2024-04-15	140.64	141.77	136.37	137.24	1778141
2024-04-16	136.37	137.99	134.76	136.93	2178576
2024-04-17	139.09	139.65	137.38	138.04	2200942
2024-04-18	139.33	146.63	138.18	144.81	3921226
2024-04-19	144.00	145.17	143.77	144.41	2324673
2024-04-22	145.37	147.80	143.32	147.42	1777452
2024-04-23	147.00	149.91	146.40	148.98	1884900
2024-04-24	147.26	148.45	145.42	147.36	1840565
2024-04-25	147.00	147.82	143.36	144.99	2969490
2024-04-26	145.76	147.71	143.71	147.45	2435850
2024-04-29	148.22	149.06	145.67	146.79	2179337
2024-04-30	146.25	148.71	145.44	146.71	3755344
2024-05-01	140.41	141.00	124.03	127.37	11761205
2024-05-02	130.58	134.97	129.65	134.94	4842591
2024-05-03	135.01	136.18	130.47	132.94	3791987
2024-05-06	133.00	133.50	128.85	130.08	3473786
2024-05-07	130.00	130.62	128.51	129.49	3269636
2024-05-08	128.68	129.64	126.61	129.53	2981397
2024-05-09	130.30	132.05	128.59	131.66	1591737
2024-05-10	131.71	132.66	129.50	132.00	1772576
2024-05-13	132.99	134.78	132.31	134.71	1836924
2024-05-14	135.90	136.93	133.64	134.06	3701541
2024-05-15	135.34	136.61	134.90	136.00	1801951
2024-05-16	136.03	139.34	135.36	138.24	2618794
2024-05-17	138.09	138.17	134.47	134.75	2907976
2024-05-20	134.45	134.63	130.98	131.14	3543818
2024-05-21	130.50	133.14	130.01	132.72	2690918
2024-05-22	132.00	133.14	130.22	130.77	2268933
2024-05-23	131.00	131.00	125.93	126.13	4541813
2024-05-24	126.31	127.27	125.81	126.06	2203049
2024-05-28	126.02	127.05	124.75	126.06	2787613
2024-05-29	124.18	124.67	121.53	121.55	3322073
2024-05-30	121.28	121.82	119.96	120.73	2903302
2024-05-31	121.72	123.46	121.06	123.36	2969244
2024-06-03	124.83	125.90	122.74	124.22	1702423
2024-06-04	123.60	124.92	122.96	123.54	2603489
2024-06-05	122.87	123.69	122.10	122.96	3054818
2024-06-06	122.88	124.73	122.60	123.51	1333487
2024-06-07	122.40	122.40	120.20	120.47	2187014
2024-06-10	120.10	120.19	118.64	118.81	2409138
2024-06-11	118.34	118.34	116.04	117.60	2487755
2024-06-12	119.00	119.58	113.90	114.02	3112589
2024-06-13	114.39	115.90	113.56	114.09	3297654
2024-06-14	113.40	114.94	113.05	113.90	2782250
2024-06-17	112.92	115.38	112.65	114.88	1713812
2024-06-18	113.13	115.36	110.39	110.79	2989741
2024-06-20	110.21	112.77	109.82	112.70	3118580
2024-06-21	113.82	114.39	113.14	113.85	5159016
2024-06-24	113.85	115.82	113.76	115.13	2684413
2024-06-25	114.86	115.80	112.40	113.88	2624127
2024-06-26	113.01	113.85	112.12	113.22	1922628
2024-06-27	112.94	113.48	109.93	110.86	2747385
2024-06-28	110.00	110.19	104.01	106.40	7457725
2024-07-01	108.37	108.37	104.80	105.38	2995973
2024-07-02	105.99	107.28	104.48	105.87	1738994
2024-07-03	106.16	106.80	105.77	106.44	1682647
2024-07-05	106.75	107.57	104.96	106.35	3075418
2024-07-08	106.59	107.29	105.49	106.50	2120910
2024-07-09	105.92	106.03	103.58	104.21	2691533
2024-07-10	103.40	104.26	101.95	102.21	3303844
2024-07-11	103.98	105.59	101.35	101.61	4288849
2024-07-12	103.02	104.50	102.50	103.36	3050712
2024-07-15	102.33	103.05	99.80	101.04	3379744
2024-07-16	101.04	102.39	100.28	100.99	2785523
2024-07-17	100.80	102.96	100.23	100.68	2267366
2024-07-18	101.24	101.73	96.75	96.90	4414101
2024-07-19	97.00	99.24	95.87	99.18	3803114
2024-07-22	98.89	101.97	97.59	101.04	3221347
2024-07-23	100.43	101.21	99.37	99.96	2543520
2024-07-24	101.93	102.00	98.99	99.80	2468800
2024-07-25	99.37	101.72	99.13	99.90	3646216
2024-07-26	100.90	102.17	99.42	100.72	2046042
2024-07-29	100.40	101.15	98.40	100.73	2286931
2024-07-30	98.41	99.75	97.74	99.44	3140544
2024-07-31	100.00	101.34	98.98	99.61	2009758
2024-08-01	99.66	100.19	95.81	97.12	2072303
2024-08-02	96.47	97.00	93.52	95.50	2596078
2024-08-05	91.17	93.04	90.26	92.20	4730443
2024-08-06	92.69	94.79	91.83	93.37	3540629
2024-08-07	94.56	94.81	91.40	91.57	3844995
2024-08-08	92.00	93.13	91.14	91.70	4569299
2024-08-09	91.32	91.50	88.94	89.15	3447902
2024-08-12	89.15	89.18	86.05	86.20	4523818
2024-08-13	86.64	92.15	86.27	91.92	6367525
2024-08-14	91.15	92.21	89.78	91.63	3716123
2024-08-15	93.67	96.31	93.42	95.14	3774364
2024-08-16	91.86	95.41	91.78	94.97	3905170
2024-08-19	95.10	96.61	92.36	92.85	11613986
2024-08-20	92.00	92.25	87.73	90.97	10044479
2024-08-21	92.05	93.06	90.89	91.51	5145207
2024-08-22	95.96	95.96	91.32	91.44	9527071
2024-08-23	91.88	95.18	91.60	93.70	5478285