ETN Historical Prices

Summary

Key Stock Metrics

255.65

(August 5, 2024)

52-Week Low

379.99

(November 26, 2024)

52-Week High

379.99

(November 26, 2024)

All-Time High

292.04

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	11.11	11.22	11.09	11.09	244800
1993-06-03	11.19	11.23	11.16	11.23	248800
1993-06-04	11.22	11.25	11.14	11.17	296800
1993-06-07	11.20	11.31	11.20	11.28	578400
1993-06-08	11.27	11.45	11.27	11.42	882400
1993-06-09	11.42	11.45	11.38	11.39	724000
1993-06-10	11.36	11.39	11.34	11.36	466400
1993-06-11	11.33	11.34	11.13	11.13	486400
1993-06-14	11.16	11.20	11.13	11.16	476800
1993-06-15	11.19	11.25	11.19	11.25	512800
1993-06-16	11.19	11.19	11.06	11.19	391200
1993-06-17	11.19	11.28	11.16	11.23	310400
1993-06-18	11.27	11.44	11.16	11.16	493600
1993-06-21	11.28	11.52	11.27	11.52	413600
1993-06-22	11.53	11.77	11.44	11.47	680800
1993-06-23	11.53	11.66	11.39	11.39	665600
1993-06-24	11.41	11.48	11.33	11.47	757600
1993-06-25	11.47	11.59	11.19	11.19	601600
1993-06-28	11.19	11.36	11.08	11.31	1450400
1993-06-29	11.44	11.44	11.22	11.25	1412800
1993-06-30	11.31	11.34	11.22	11.22	340400
1993-07-01	11.50	11.50	11.22	11.25	528400
1993-07-02	11.25	11.25	11.00	11.13	212000
1993-07-06	11.16	11.16	10.75	10.84	620400
1993-07-07	10.84	10.94	10.75	10.75	284800
1993-07-08	10.81	11.06	10.75	10.84	586800
1993-07-09	10.91	10.94	10.84	10.88	125200
1993-07-12	10.94	11.03	10.91	11.00	274000
1993-07-13	11.00	11.06	10.81	10.81	914800
1993-07-14	10.88	11.06	10.81	10.88	546000
1993-07-15	10.88	10.91	10.75	10.84	168000
1993-07-16	10.84	10.91	10.75	10.81	403200
1993-07-19	10.94	11.00	10.88	11.00	213200
1993-07-20	11.06	11.06	10.88	10.91	282400
1993-07-21	10.88	11.03	10.84	10.91	646800
1993-07-22	10.97	11.06	10.91	11.06	468800
1993-07-23	11.06	11.22	11.00	11.06	374000
1993-07-26	11.09	11.16	11.06	11.16	250800
1993-07-27	11.16	11.38	11.16	11.34	668000
1993-07-28	11.28	11.41	11.25	11.41	416800
1993-07-29	11.38	11.44	11.34	11.41	306000
1993-07-30	11.41	11.50	11.34	11.47	279600
1993-08-02	11.47	11.56	11.47	11.56	259200
1993-08-03	11.66	11.75	11.50	11.59	698400
1993-08-04	11.53	11.56	11.50	11.50	140800
1993-08-05	11.50	11.53	11.38	11.38	359200
1993-08-06	11.38	11.50	11.38	11.50	118800
1993-08-09	11.50	11.63	11.38	11.47	126400
1993-08-10	11.50	11.59	11.13	11.16	779200
1993-08-11	11.19	11.59	11.19	11.34	1982000
1993-08-12	11.38	11.38	11.19	11.34	532800
1993-08-13	11.38	11.38	11.19	11.25	636800
1993-08-16	11.31	11.50	11.28	11.34	386400
1993-08-17	11.41	11.41	11.34	11.34	294400
1993-08-18	11.38	11.44	11.28	11.31	218000
1993-08-19	11.38	11.84	11.25	11.81	806000
1993-08-20	11.81	11.81	11.56	11.63	510000
1993-08-23	11.63	11.66	11.53	11.53	524400
1993-08-24	11.59	11.75	11.38	11.75	1014400
1993-08-25	11.75	12.00	11.72	11.94	727200
1993-08-26	11.94	12.19	11.94	12.13	510000
1993-08-27	12.03	12.09	11.94	12.09	565200
1993-08-30	12.13	12.47	12.13	12.44	611200
1993-08-31	12.44	12.44	12.34	12.38	644000
1993-09-01	12.34	12.41	12.16	12.28	480400
1993-09-02	12.25	12.25	12.03	12.19	300800
1993-09-03	12.09	12.16	12.00	12.09	388800
1993-09-07	12.03	12.25	12.03	12.03	149200
1993-09-08	12.09	12.22	12.03	12.22	213600
1993-09-09	12.22	12.38	12.19	12.31	724000
1993-09-10	12.44	12.44	12.28	12.31	855600
1993-09-13	12.31	12.53	12.31	12.47	545600
1993-09-14	12.44	12.53	12.38	12.53	418400
1993-09-15	12.47	12.81	12.38	12.81	298800
1993-09-16	12.75	12.94	12.72	12.88	628800
1993-09-17	12.44	12.81	12.44	12.72	1232400
1993-09-20	12.72	12.91	12.72	12.75	294000
1993-09-21	12.69	12.88	12.50	12.53	634000
1993-09-22	12.56	12.59	12.47	12.50	1524800
1993-09-23	12.63	12.72	12.53	12.59	390400
1993-09-24	12.38	12.50	12.25	12.25	586800
1993-09-27	12.31	12.50	12.28	12.50	353600
1993-09-28	12.50	12.56	12.44	12.47	305600
1993-09-29	12.50	12.50	12.34	12.50	411200
1993-09-30	12.44	12.75	12.41	12.72	698800
1993-10-01	12.72	12.78	12.63	12.75	532000
1993-10-04	12.63	12.72	12.56	12.72	550400
1993-10-05	12.72	12.72	12.31	12.31	435200
1993-10-06	12.31	12.56	12.13	12.56	556400
1993-10-07	12.56	12.66	12.56	12.66	262400
1993-10-08	12.66	12.81	12.53	12.63	436000
1993-10-11	12.66	12.69	12.31	12.34	156400
1993-10-12	12.41	12.47	12.19	12.28	404400
1993-10-13	12.22	12.25	12.13	12.22	117600
1993-10-14	12.34	12.34	12.16	12.19	342800
1993-10-15	12.19	12.19	12.00	12.09	403600
1993-10-18	12.16	12.19	12.00	12.00	390400
1993-10-19	12.06	12.16	12.00	12.09	306800
1993-10-20	12.16	12.50	12.16	12.50	899200
1993-10-21	12.38	12.59	12.31	12.50	586000
1993-10-22	12.50	12.84	12.44	12.75	613600
1993-10-25	12.75	13.03	12.69	12.97	966400
1993-10-26	12.97	13.44	12.97	13.28	582000
1993-10-27	13.22	13.38	13.19	13.28	455200
1993-10-28	13.25	13.56	13.25	13.31	186400
1993-10-29	13.38	13.50	13.25	13.25	383600
1993-11-01	13.25	13.34	13.22	13.34	497200
1993-11-02	13.38	13.81	13.38	13.69	1428800
1993-11-03	13.63	13.84	13.63	13.78	474400
1993-11-04	13.72	13.72	13.34	13.38	385200
1993-11-05	13.34	13.38	13.25	13.34	314800
1993-11-08	13.34	13.34	13.06	13.09	172800
1993-11-09	13.09	13.09	12.81	12.81	441200
1993-11-10	12.88	12.97	12.88	12.88	428000
1993-11-11	12.94	13.34	12.94	13.19	289200
1993-11-12	13.19	13.25	12.94	12.94	263600
1993-11-15	13.00	13.03	12.88	12.88	387600
1993-11-16	12.81	12.84	12.59	12.75	567600
1993-11-17	12.88	12.97	12.81	12.94	2615200
1993-11-18	12.94	12.94	12.75	12.78	326400
1993-11-19	12.94	12.94	12.72	12.84	600000
1993-11-22	12.81	12.88	12.78	12.88	412000
1993-11-23	12.84	12.84	12.63	12.75	407600
1993-11-24	12.81	12.94	12.72	12.72	1201600
1993-11-26	12.78	12.84	12.69	12.69	113600
1993-11-29	12.69	12.69	12.50	12.53	486000
1993-11-30	12.44	12.53	12.44	12.47	323200
1993-12-01	12.47	12.59	12.47	12.56	392800
1993-12-02	12.56	12.56	12.34	12.41	309600
1993-12-03	12.53	12.53	12.25	12.44	417200
1993-12-06	12.47	12.50	12.34	12.47	228400
1993-12-07	12.41	12.50	12.38	12.41	212800
1993-12-08	12.38	12.78	12.34	12.78	973600
1993-12-09	12.81	12.81	12.63	12.63	1418800
1993-12-10	12.69	12.78	12.69	12.75	440800
1993-12-13	12.75	12.91	12.75	12.91	1330000
1993-12-14	12.91	12.94	12.59	12.72	268000
1993-12-15	12.69	12.75	12.56	12.56	361600
1993-12-16	12.56	12.56	12.16	12.22	466000
1993-12-17	12.16	12.66	12.16	12.56	851600
1993-12-20	12.50	12.56	12.47	12.50	292000
1993-12-21	12.44	12.72	12.44	12.59	350400
1993-12-22	12.75	12.78	12.69	12.72	1361200
1993-12-23	12.75	12.84	12.56	12.56	908000
1993-12-27	12.56	13.16	12.53	13.13	794000
1993-12-28	13.06	13.16	13.00	13.13	246800
1993-12-29	13.13	13.16	13.00	13.13	537600
1993-12-30	13.06	13.09	12.91	12.94	252000
1993-12-31	13.00	13.09	12.63	12.63	533600
1994-01-03	12.69	13.00	12.69	12.81	485600
1994-01-04	12.75	12.84	12.69	12.84	742000
1994-01-05	12.88	12.97	12.66	12.66	1048000
1994-01-06	12.72	12.75	12.59	12.66	1016000
1994-01-07	12.75	12.81	12.69	12.72	1684800
1994-01-10	12.75	13.44	12.75	13.44	2412800
1994-01-11	13.44	13.88	13.44	13.63	1849600
1994-01-12	13.66	13.91	13.59	13.75	2776400
1994-01-13	13.75	13.75	13.56	13.63	1167600
1994-01-14	13.69	13.97	13.69	13.94	638000
1994-01-17	13.88	13.88	13.75	13.78	326400
1994-01-18	13.94	14.25	13.94	14.16	1250400
1994-01-19	14.09	14.09	14.00	14.00	983600
1994-01-20	14.03	14.16	14.03	14.09	896800
1994-01-21	14.19	14.38	14.16	14.28	570400
1994-01-24	14.06	14.44	14.06	14.41	909200
1994-01-25	14.34	14.56	14.28	14.28	1575600
1994-01-26	14.28	14.38	14.13	14.25	807600
1994-01-27	14.19	14.34	14.09	14.25	486400
1994-01-28	14.34	14.38	14.09	14.38	665600
1994-01-31	14.31	14.38	14.16	14.25	978800
1994-02-01	14.31	14.72	14.22	14.66	1359200
1994-02-02	14.63	15.16	14.59	15.03	2080000
1994-02-03	15.00	15.03	14.78	14.81	490000
1994-02-04	14.75	14.94	14.59	14.66	558000
1994-02-07	14.50	15.00	14.50	15.00	1236400
1994-02-08	14.94	15.09	14.88	14.94	342800
1994-02-09	14.97	15.34	14.91	14.97	710800
1994-02-10	15.00	15.25	15.00	15.06	932800
1994-02-11	14.97	15.06	14.69	14.78	825200
1994-02-14	14.63	14.97	14.63	14.81	875200
1994-02-15	14.94	14.94	14.69	14.88	769600
1994-02-16	14.94	14.97	14.81	14.84	363600
1994-02-17	14.88	14.91	14.44	14.56	445200
1994-02-18	14.59	14.66	14.22	14.41	812800
1994-02-22	14.44	14.63	14.16	14.63	549200
1994-02-23	14.69	14.97	14.69	14.75	839600
1994-02-24	14.75	14.88	14.63	14.69	853200
1994-02-25	14.69	14.69	14.50	14.53	529600
1994-02-28	14.56	14.63	14.47	14.47	753600
1994-03-01	14.47	14.47	14.19	14.38	635200
1994-03-02	14.00	14.50	14.00	14.50	767200
1994-03-03	14.31	14.53	14.16	14.50	467600
1994-03-04	14.50	15.31	14.50	14.88	1238000
1994-03-07	14.94	15.06	14.84	14.91	413600
1994-03-08	14.88	14.88	14.47	14.50	261600
1994-03-09	14.50	15.00	14.50	14.63	561600
1994-03-10	14.69	14.84	14.63	14.63	5251600
1994-03-11	14.66	14.72	14.59	14.59	1883600
1994-03-14	14.59	14.69	14.53	14.56	925200
1994-03-15	14.56	14.72	14.56	14.72	904400
1994-03-16	14.75	14.91	14.53	14.91	1324800
1994-03-17	14.94	15.06	14.56	14.81	736800
1994-03-18	14.88	14.88	14.63	14.81	1190000
1994-03-21	14.78	14.84	14.66	14.84	1354000
1994-03-22	14.97	15.16	14.88	15.13	920400
1994-03-23	15.13	15.53	15.13	15.50	750800
1994-03-24	15.44	15.50	15.31	15.38	988000
1994-03-25	15.31	15.31	15.00	15.13	336400
1994-03-28	15.06	15.25	14.91	15.09	891200
1994-03-29	15.06	15.06	14.53	14.56	1574400
1994-03-30	14.56	14.56	14.25	14.31	520400
1994-03-31	14.31	14.47	14.03	14.47	640800
1994-04-04	14.25	14.25	13.84	14.00	775200
1994-04-05	14.06	14.22	14.06	14.22	1192800
1994-04-06	14.25	14.38	14.19	14.25	1045200
1994-04-07	14.16	14.28	14.13	14.28	578000
1994-04-08	14.38	14.56	14.34	14.53	551200
1994-04-11	14.47	14.56	14.47	14.53	252400
1994-04-12	14.53	14.69	14.53	14.53	311600
1994-04-13	14.56	14.56	14.28	14.44	565200
1994-04-14	14.34	14.59	14.28	14.41	403600
1994-04-15	14.28	14.38	14.25	14.28	397600
1994-04-18	14.34	14.34	14.09	14.13	332800
1994-04-19	14.06	14.09	13.44	13.50	770400
1994-04-20	13.44	13.44	12.47	12.50	2328000
1994-04-21	12.69	12.94	12.56	12.94	1676800
1994-04-22	12.94	13.38	12.94	13.25	908000
1994-04-25	13.13	13.66	13.13	13.66	796000
1994-04-26	13.59	13.66	13.56	13.56	776000
1994-04-28	13.63	13.84	13.50	13.69	1022400
1994-04-29	13.75	14.03	13.69	13.88	582000
1994-05-02	13.94	14.06	13.78	13.97	820000
1994-05-03	13.91	13.91	13.56	13.72	497200
1994-05-04	13.66	13.69	13.50	13.53	566000
1994-05-05	13.53	13.59	13.50	13.53	423600
1994-05-06	13.50	13.50	12.84	13.22	582800
1994-05-09	13.00	13.09	12.88	13.09	654000
1994-05-10	13.13	13.47	13.13	13.38	896400
1994-05-11	13.56	13.59	13.25	13.31	453200
1994-05-12	13.31	13.56	13.31	13.41	1283600
1994-05-13	13.38	13.50	13.38	13.41	292400
1994-05-16	13.34	13.41	13.25	13.31	397600
1994-05-17	13.25	13.50	13.25	13.50	462000
1994-05-18	13.56	13.56	13.28	13.41	273600
1994-05-19	13.47	13.72	13.47	13.59	260000
1994-05-20	13.81	13.88	13.75	13.78	1144400
1994-05-23	13.75	13.75	13.56	13.69	266000
1994-05-24	13.75	13.97	13.63	13.63	272800
1994-05-25	13.56	13.66	13.38	13.50	523600
1994-05-26	13.50	13.81	13.50	13.78	258000
1994-05-27	13.72	14.00	13.63	14.00	231600
1994-05-31	13.91	13.94	13.72	13.75	145600
1994-06-01	13.75	13.75	13.44	13.50	1350400
1994-06-02	13.53	13.56	13.47	13.53	175200
1994-06-03	13.56	13.66	13.47	13.59	285200
1994-06-06	13.59	13.69	13.56	13.59	159200
1994-06-07	13.59	13.66	13.00	13.03	1579600
1994-06-08	12.94	13.06	12.75	12.94	1466800
1994-06-09	12.94	13.00	12.88	13.00	898000
1994-06-10	13.09	13.38	13.06	13.09	1390400
1994-06-13	13.09	13.28	13.06	13.16	449600
1994-06-14	13.16	13.34	13.16	13.31	1297200
1994-06-15	13.38	13.53	13.38	13.44	820800
1994-06-16	13.50	13.53	13.31	13.38	320800
1994-06-17	13.38	13.50	13.31	13.50	909200
1994-06-20	13.25	13.28	13.03	13.09	618000
1994-06-21	13.03	13.22	12.94	13.22	671200
1994-06-22	13.28	13.50	13.28	13.50	547200
1994-06-23	13.44	13.44	13.16	13.19	708800
1994-06-24	13.25	13.28	13.13	13.16	441200
1994-06-27	13.09	13.25	13.06	13.19	339200
1994-06-28	13.25	13.25	12.97	13.06	426800
1994-06-29	13.13	13.25	13.09	13.19	493200
1994-06-30	13.19	13.28	12.75	13.00	545600
1994-07-01	13.06	13.22	12.94	13.16	319600
1994-07-05	13.03	13.06	12.84	12.94	637600
1994-07-06	12.94	13.25	12.88	13.25	514000
1994-07-07	13.31	13.31	13.13	13.31	335200
1994-07-08	13.25	13.31	13.19	13.28	313200
1994-07-11	13.28	13.28	13.06	13.25	194800
1994-07-12	13.31	13.38	12.97	13.38	330800
1994-07-13	13.44	13.56	13.44	13.47	352000
1994-07-14	13.59	13.66	13.44	13.47	328000
1994-07-15	13.41	13.41	13.22	13.25	410800
1994-07-18	13.28	13.59	13.28	13.47	165200
1994-07-19	13.41	13.50	13.38	13.50	239600
1994-07-20	13.41	13.44	13.16	13.44	329600
1994-07-21	13.47	13.66	13.41	13.50	503600
1994-07-22	13.56	13.56	13.34	13.44	553200
1994-07-25	13.38	13.53	13.38	13.44	236400
1994-07-26	13.44	13.44	13.28	13.31	458400
1994-07-27	13.31	13.31	12.97	13.25	653200
1994-07-28	13.13	13.22	13.03	13.13	366000
1994-07-29	13.09	13.09	12.94	12.97	624000
1994-08-01	12.97	13.03	12.88	12.94	417600
1994-08-02	12.91	12.97	12.75	12.75	344400
1994-08-03	12.88	12.88	12.59	12.72	354000
1994-08-04	12.72	12.72	12.06	12.25	994800
1994-08-05	12.16	12.16	12.03	12.06	1268000
1994-08-08	12.06	12.09	11.97	11.97	840400
1994-08-09	11.91	12.22	11.81	12.19	354000
1994-08-10	12.22	12.22	12.03	12.03	549600
1994-08-11	12.06	12.19	12.00	12.09	952000
1994-08-12	12.06	12.08	12.00	12.03	823200
1994-08-15	12.06	12.06	11.97	11.97	1052400
1994-08-16	12.00	12.03	11.94	12.03	1292800
1994-08-17	12.09	12.22	12.09	12.13	1079200
1994-08-18	12.13	12.16	12.03	12.06	726400
1994-08-19	12.13	12.13	12.06	12.06	661600
1994-08-22	12.00	12.03	11.75	11.91	570400
1994-08-23	11.94	12.28	11.88	12.22	1483600
1994-08-24	12.31	12.50	12.31	12.44	715200
1994-08-25	12.44	12.59	12.41	12.56	1044400
1994-08-26	12.72	12.88	12.69	12.78	714800
1994-08-29	12.78	12.78	12.41	12.69	1102800
1994-08-30	12.75	12.94	12.59	12.59	808800
1994-08-31	12.31	12.47	12.31	12.41	1045600
1994-09-01	12.47	12.47	12.16	12.25	957200
1994-09-02	12.25	12.34	12.22	12.22	499600
1994-09-06	12.25	12.38	12.19	12.38	312400
1994-09-07	12.38	12.50	12.38	12.47	1204400
1994-09-08	12.47	12.63	12.47	12.63	1318400
1994-09-09	12.59	12.69	12.59	12.66	883200
1994-09-12	12.63	12.72	12.63	12.66	739600
1994-09-13	12.66	12.78	12.66	12.69	519600
1994-09-14	12.69	12.72	12.50	12.59	841200
1994-09-15	12.56	12.94	12.53	12.94	855600
1994-09-16	12.63	12.88	12.50	12.50	1988400
1994-09-19	12.50	12.50	12.00	12.03	2044000
1994-09-20	11.88	12.22	11.88	12.19	1082800
1994-09-21	12.13	12.13	11.94	11.97	1105600
1994-09-22	12.09	12.09	11.63	11.72	441200
1994-09-23	11.72	11.72	11.44	11.59	705200
1994-09-26	11.66	11.75	11.50	11.63	1067600
1994-09-27	11.69	12.19	11.56	11.66	784800
1994-09-28	11.66	11.97	11.66	11.84	898000
1994-09-29	11.84	11.88	11.78	11.81	497600
1994-09-30	11.81	11.94	11.81	11.88	456800
1994-10-03	11.94	11.94	11.72	11.72	1041600
1994-10-04	11.75	11.75	11.59	11.66	1912800
1994-10-05	11.63	11.63	11.34	11.50	1131600
1994-10-06	11.63	11.72	11.53	11.72	311600
1994-10-07	11.66	11.75	11.53	11.59	916000
1994-10-10	11.63	11.78	11.59	11.72	600000
1994-10-11	11.78	12.28	11.78	12.25	1012000
1994-10-12	12.25	12.44	12.13	12.38	406400
1994-10-13	12.44	12.56	12.34	12.41	483600
1994-10-14	12.34	12.47	12.31	12.38	419600
1994-10-17	12.31	12.38	12.19	12.25	210400
1994-10-18	12.31	12.31	11.97	12.03	513200
1994-10-19	12.19	12.19	11.75	11.78	998800
1994-10-20	12.22	12.69	12.09	12.66	2805600
1994-10-21	12.63	12.69	12.41	12.69	900800
1994-10-24	12.63	12.63	12.34	12.50	920400
1994-10-25	12.47	12.63	12.41	12.63	426000
1994-10-26	12.66	12.78	12.63	12.63	471200
1994-10-27	12.63	12.91	12.63	12.81	430000
1994-10-28	12.81	13.13	12.81	13.09	1015200
1994-10-31	13.09	13.56	13.09	13.09	638000
1994-11-01	12.84	12.88	12.75	12.78	428800
1994-11-02	12.78	12.97	12.75	12.75	418000
1994-11-03	12.84	12.88	12.75	12.78	263600
1994-11-04	12.84	12.91	12.75	12.78	668800
1994-11-07	12.75	12.78	12.59	12.59	854400
1994-11-08	12.63	12.75	12.53	12.63	732000
1994-11-09	12.75	12.78	12.63	12.63	666000
1994-11-10	12.63	12.78	12.38	12.44	909600
1994-11-11	12.41	12.47	12.38	12.44	252800
1994-11-14	12.50	12.84	12.50	12.84	1323200
1994-11-15	12.84	12.97	12.75	12.88	627200
1994-11-16	12.81	12.94	12.69	12.84	650400
1994-11-17	12.84	12.88	12.69	12.72	592000
1994-11-18	12.59	12.59	12.47	12.53	420400
1994-11-21	12.56	12.69	12.38	12.41	662400
1994-11-22	12.38	12.38	11.97	12.03	796400
1994-11-23	11.97	12.03	11.72	11.75	748800
1994-11-25	11.72	11.84	11.72	11.84	458400
1994-11-28	11.78	11.84	11.69	11.78	1062000
1994-11-29	11.78	12.09	11.75	12.00	1378000
1994-11-30	12.13	12.16	11.91	11.91	486800
1994-12-01	11.91	11.91	11.66	11.72	407600
1994-12-02	11.72	11.75	11.63	11.66	334000
1994-12-05	11.72	11.84	11.69	11.75	612800
1994-12-06	11.75	11.75	11.59	11.59	528400
1994-12-07	11.63	11.72	11.59	11.59	416000
1994-12-08	11.56	11.56	11.38	11.38	698800
1994-12-09	11.38	11.38	11.13	11.13	734400
1994-12-12	11.25	11.25	10.97	11.09	1035200
1994-12-13	11.06	11.16	11.03	11.13	1981200
1994-12-14	11.19	11.50	11.13	11.38	1107600
1994-12-15	11.38	11.56	11.38	11.50	636000
1994-12-16	11.69	11.84	11.63	11.78	1368400
1994-12-19	11.75	11.78	11.59	11.72	622800
1994-12-20	11.69	11.97	11.69	11.94	515200
1994-12-21	11.91	12.16	11.91	11.91	714400
1994-12-22	11.97	12.22	11.91	12.22	507600
1994-12-23	12.22	12.34	12.22	12.22	232000
1994-12-27	12.25	12.44	12.25	12.38	384000
1994-12-28	12.31	12.38	12.13	12.16	494800
1994-12-29	12.19	12.50	12.16	12.47	546800
1994-12-30	12.34	12.44	12.31	12.38	644400
1995-01-03	12.38	12.38	12.16	12.25	503200
1995-01-04	12.25	12.25	12.13	12.16	618400
1995-01-05	12.16	12.31	12.13	12.19	208800
1995-01-06	12.22	12.44	12.22	12.41	1538400
1995-01-09	12.41	12.78	12.41	12.69	378800
1995-01-10	12.63	13.00	12.59	12.75	890400
1995-01-11	12.78	12.88	12.72	12.81	1173200
1995-01-12	12.84	12.84	12.72	12.81	405600
1995-01-13	12.84	13.13	12.84	13.00	588800
1995-01-16	13.03	13.06	12.91	12.91	274000
1995-01-17	12.78	12.84	12.75	12.84	511200
1995-01-18	12.91	12.91	12.56	12.75	302400
1995-01-19	12.66	12.75	12.63	12.69	360800
1995-01-20	12.72	12.72	12.34	12.38	567600
1995-01-23	12.19	12.28	12.06	12.19	710400
1995-01-24	12.25	12.25	12.03	12.06	606000
1995-01-25	12.13	12.31	12.09	12.13	580000
1995-01-26	12.13	12.16	11.88	11.94	413600
1995-01-27	12.06	12.06	11.88	11.88	898400
1995-01-30	11.69	11.69	11.50	11.53	1247600
1995-01-31	11.50	11.56	11.31	11.53	1562000
1995-02-01	11.59	11.66	11.34	11.38	1318000
1995-02-02	11.41	11.59	11.38	11.59	984400
1995-02-03	11.56	11.69	11.53	11.63	777200
1995-02-06	11.56	11.59	11.41	11.53	414400
1995-02-07	11.59	11.72	11.53	11.72	701200
1995-02-08	11.50	11.56	11.41	11.41	774400
1995-02-09	11.47	11.56	11.38	11.50	1203600
1995-02-10	11.53	11.72	11.53	11.69	650000
1995-02-13	11.72	11.81	11.72	11.75	876400
1995-02-14	11.78	11.81	11.56	11.59	1319200
1995-02-15	11.63	11.94	11.59	11.91	2746800
1995-02-16	11.84	11.88	11.69	11.75	605600
1995-02-17	11.75	11.94	11.72	11.84	900400
1995-02-21	11.94	11.97	11.66	11.69	308400
1995-02-22	11.75	11.75	11.59	11.75	1974400
1995-02-23	11.75	12.19	11.72	12.00	2212400
1995-02-24	12.13	12.38	12.13	12.25	1366000
1995-02-27	12.25	12.53	12.25	12.41	2008800
1995-02-28	12.38	12.63	12.34	12.53	1146000
1995-03-01	12.53	12.59	12.50	12.56	977200
1995-03-02	12.50	12.50	12.38	12.41	1444000
1995-03-03	12.34	12.47	12.28	12.44	1004400
1995-03-06	12.44	12.56	12.44	12.50	1607600
1995-03-07	12.44	12.47	12.38	12.41	940000
1995-03-08	12.44	12.47	12.41	12.44	965600
1995-03-09	12.44	12.50	12.38	12.44	259600
1995-03-10	12.44	12.53	12.38	12.47	373200
1995-03-13	12.53	12.59	12.47	12.50	650400
1995-03-14	12.53	12.66	12.50	12.50	406000
1995-03-15	12.56	12.56	12.47	12.53	658800
1995-03-16	12.53	12.63	12.53	12.63	725200
1995-03-17	12.63	12.63	12.56	12.56	884800
1995-03-20	12.50	12.59	12.44	12.44	597600
1995-03-21	12.44	12.50	12.41	12.47	324400
1995-03-22	12.50	12.50	12.44	12.44	278800
1995-03-23	12.44	12.59	12.44	12.47	954800
1995-03-24	12.47	12.53	12.47	12.50	441600
1995-03-27	12.53	12.56	12.47	12.50	548400
1995-03-28	12.47	12.78	12.47	12.72	872800
1995-03-29	12.75	13.41	12.75	13.38	1942000
1995-03-30	13.38	13.97	13.34	13.94	1467200
1995-03-31	13.88	13.88	13.34	13.56	1274400
1995-04-03	13.59	13.81	13.59	13.78	951200
1995-04-04	13.78	13.94	13.44	13.50	960800
1995-04-05	13.63	13.66	13.34	13.41	480000
1995-04-06	13.47	13.47	13.19	13.22	540400
1995-04-07	13.25	13.69	12.97	13.69	1202000
1995-04-10	13.63	13.84	13.53	13.84	491200
1995-04-11	13.84	13.84	13.63	13.63	280400
1995-04-12	13.63	13.78	13.50	13.66	348400
1995-04-13	13.72	13.72	13.59	13.66	393600
1995-04-17	13.66	13.84	13.66	13.81	617600
1995-04-18	13.81	14.03	13.72	13.84	1080800
1995-04-19	13.84	13.94	13.56	13.84	372800
1995-04-20	13.97	14.19	13.88	14.06	1174000
1995-04-21	14.22	14.56	14.19	14.50	1239200
1995-04-24	14.44	14.69	14.31	14.69	595600
1995-04-25	14.66	14.66	14.28	14.31	467600
1995-04-26	14.41	14.41	14.00	14.16	795200
1995-04-27	14.19	14.19	13.94	14.16	431600
1995-04-28	14.25	14.38	14.19	14.34	1184800
1995-05-01	14.38	14.53	14.31	14.50	526400
1995-05-02	14.31	14.38	14.16	14.25	349600
1995-05-03	14.25	14.53	14.25	14.31	351200
1995-05-04	14.31	14.59	14.25	14.47	937200
1995-05-05	14.50	14.50	14.34	14.41	684000
1995-05-08	14.38	14.50	14.38	14.47	323200
1995-05-09	14.50	14.56	14.25	14.44	541200
1995-05-10	14.22	14.63	14.16	14.63	852000
1995-05-11	14.63	14.63	14.47	14.50	619600
1995-05-12	14.50	14.84	14.41	14.84	798800
1995-05-15	14.84	14.84	14.63	14.69	520800
1995-05-16	14.75	15.09	14.75	15.00	778400
1995-05-17	14.94	15.06	14.91	15.06	402800
1995-05-18	14.63	14.63	13.97	13.97	1361200
1995-05-19	13.81	14.09	13.78	14.00	1699200
1995-05-22	14.19	14.63	14.19	14.59	1150400
1995-05-23	14.69	15.06	14.66	15.00	2126000
1995-05-24	15.06	15.09	14.59	14.69	1584400
1995-05-25	14.72	14.97	14.69	14.94	1111600
1995-05-26	14.91	14.91	14.72	14.75	773200
1995-05-30	14.75	14.84	14.72	14.78	394800
1995-05-31	14.78	15.31	14.78	15.28	720000
1995-06-01	15.16	15.28	15.09	15.25	1130800
1995-06-02	15.13	15.31	14.84	14.91	682400
1995-06-05	14.91	15.22	14.75	15.16	501600
1995-06-06	15.19	15.28	15.09	15.19	766000
1995-06-07	15.16	15.19	14.94	14.94	388400
1995-06-08	14.94	15.00	14.81	15.00	426800
1995-06-09	14.94	14.97	14.72	14.78	392000
1995-06-12	14.88	15.16	14.84	15.06	8457600
1995-06-13	15.03	15.13	15.00	15.06	399600
1995-06-14	15.06	15.09	14.66	14.72	714000
1995-06-15	14.81	15.13	14.81	15.06	553200
1995-06-16	15.06	15.06	14.59	14.63	1700800
1995-06-19	14.56	14.59	14.25	14.38	1628800
1995-06-20	14.38	14.38	14.25	14.34	1396400
1995-06-21	14.38	14.41	14.25	14.34	1205600
1995-06-22	14.34	14.34	14.16	14.19	741600
1995-06-23	14.25	14.34	14.19	14.25	734800
1995-06-26	14.19	14.31	14.16	14.19	402000
1995-06-27	14.19	14.44	14.19	14.38	896400
1995-06-28	14.38	14.44	14.19	14.31	918800
1995-06-29	14.31	14.38	14.19	14.38	500000
1995-06-30	14.38	14.53	14.28	14.53	604800
1995-07-03	14.53	14.63	14.44	14.59	150000
1995-07-05	14.56	14.75	14.56	14.75	472400
1995-07-06	14.75	14.81	14.59	14.81	1126800
1995-07-07	14.78	15.22	14.78	15.19	944800
1995-07-10	15.13	15.63	15.13	15.56	915600
1995-07-11	15.56	15.56	15.25	15.31	754000
1995-07-12	15.25	15.59	15.19	15.41	621200
1995-07-13	15.47	15.47	15.34	15.38	317600
1995-07-14	15.34	15.34	15.16	15.22	186400
1995-07-17	15.19	15.41	15.16	15.31	392000
1995-07-18	15.34	15.34	14.94	14.94	609600
1995-07-19	14.88	14.88	14.38	14.38	572000
1995-07-20	14.31	14.31	13.75	13.88	3759200
1995-07-21	13.88	13.97	13.66	13.66	1835600
1995-07-24	13.69	13.81	13.69	13.78	1676000
1995-07-25	13.75	14.03	13.72	13.91	1138000
1995-07-26	13.94	14.13	13.94	13.94	683600
1995-07-27	13.94	14.03	13.88	13.91	918400
1995-07-28	13.97	14.00	13.88	13.97	1216400
1995-07-31	13.97	14.13	13.91	14.00	406400
1995-08-01	14.00	14.03	13.91	14.03	796400
1995-08-02	14.06	14.25	14.00	14.03	519200
1995-08-03	13.88	13.88	13.72	13.78	1334800
1995-08-04	13.75	13.78	13.72	13.75	1150400
1995-08-07	13.75	13.77	13.69	13.75	958400
1995-08-08	13.78	13.84	13.72	13.81	1421200
1995-08-09	13.81	13.84	13.72	13.84	1027200
1995-08-10	13.84	13.94	13.81	13.84	532800
1995-08-11	13.84	13.88	13.81	13.84	412400
1995-08-14	13.88	13.94	13.84	13.88	656400
1995-08-15	13.84	13.88	13.81	13.81	1149600
1995-08-16	13.88	14.13	13.84	14.00	1244000
1995-08-17	14.00	14.09	13.91	14.06	809200
1995-08-18	14.13	14.16	13.94	13.94	1414800
1995-08-21	13.94	14.09	13.94	13.94	648000
1995-08-22	13.97	14.00	13.95	14.00	622000
1995-08-23	14.00	14.00	13.81	13.84	1068800
1995-08-24	13.81	13.84	13.63	13.66	921200
1995-08-25	13.66	13.66	13.44	13.50	1860400
1995-08-28	13.53	13.53	13.16	13.38	990800
1995-08-29	13.34	13.41	13.09	13.09	2273600
1995-08-30	13.16	13.50	13.16	13.50	4514800
1995-08-31	13.56	13.66	13.44	13.53	747600
1995-09-01	13.53	13.72	13.53	13.56	607600
1995-09-05	13.50	13.56	13.41	13.50	1080800
1995-09-06	13.47	13.56	13.34	13.56	3259600
1995-09-07	13.63	13.78	13.53	13.78	1311200
1995-09-08	13.78	13.94	13.72	13.72	1244400
1995-09-11	13.75	13.75	13.66	13.72	556000
1995-09-12	13.69	13.78	13.69	13.75	437600
1995-09-13	13.72	13.72	13.50	13.50	713600
1995-09-14	13.38	13.63	13.34	13.63	815600
1995-09-15	13.72	13.72	13.50	13.53	1067200
1995-09-18	13.50	13.56	13.44	13.44	1125600
1995-09-19	13.44	13.44	13.31	13.31	1853200
1995-09-20	13.31	13.34	13.28	13.28	2091200
1995-09-21	13.25	13.38	13.25	13.34	1617600
1995-09-22	13.28	13.34	13.28	13.28	1201200
1995-09-25	13.31	13.34	13.28	13.31	981600
1995-09-26	13.31	13.34	13.28	13.31	1116400
1995-09-27	13.31	13.31	13.19	13.22	1654400
1995-09-28	13.25	13.25	13.19	13.25	1324000
1995-09-29	13.25	13.25	13.19	13.25	1338000
1995-10-02	13.25	13.31	13.19	13.25	449200
1995-10-03	13.22	13.38	13.16	13.16	2313600
1995-10-04	13.13	13.13	12.78	12.84	1190800
1995-10-05	12.81	12.84	12.66	12.75	1286800
1995-10-06	12.75	13.09	12.75	13.09	883200
1995-10-09	13.06	13.06	12.91	12.97	963200
1995-10-10	12.94	12.94	12.84	12.88	1148400
1995-10-11	12.94	12.97	12.88	12.88	856800
1995-10-12	12.91	12.94	12.75	12.91	1160000
1995-10-13	12.97	13.09	12.84	13.00	668000
1995-10-16	13.03	13.03	12.88	12.91	629600
1995-10-17	12.88	12.94	12.88	12.88	458800
1995-10-18	12.81	12.84	12.44	12.75	1324000
1995-10-19	12.81	13.41	12.81	13.06	1136000
1995-10-20	13.09	13.09	12.97	13.03	588400
1995-10-23	13.03	13.09	12.97	13.00	443200
1995-10-24	12.97	13.06	12.88	12.94	787200
1995-10-25	12.94	12.94	12.78	12.84	710400
1995-10-26	12.75	12.78	12.53	12.53	786800
1995-10-27	12.50	12.84	12.38	12.81	373600
1995-10-30	12.75	12.94	12.75	12.91	732400
1995-10-31	12.88	12.97	12.81	12.81	927600
1995-11-01	12.84	12.94	12.84	12.91	1096800
1995-11-02	12.81	12.84	12.78	12.81	372000
1995-11-03	12.78	13.13	12.78	12.88	554000
1995-11-06	12.88	12.91	12.75	12.81	726400
1995-11-07	12.81	12.91	12.78	12.78	898000
1995-11-08	12.78	12.81	12.75	12.78	918000
1995-11-09	12.84	13.03	12.84	12.97	594000
1995-11-10	12.91	13.22	12.91	13.22	936800
1995-11-13	13.19	13.19	12.94	13.09	1107200
1995-11-14	13.06	13.19	13.06	13.13	1080400
1995-11-15	13.16	13.16	12.81	13.13	1412800
1995-11-16	13.09	13.13	12.97	12.97	758000
1995-11-17	13.06	13.16	13.03	13.16	516400
1995-11-20	13.16	13.22	13.03	13.03	672000
1995-11-21	13.09	13.34	13.09	13.34	960800
1995-11-22	13.41	13.81	13.41	13.81	631600
1995-11-24	13.81	13.94	13.81	13.91	248800
1995-11-27	13.91	14.06	13.75	13.75	1025200
1995-11-28	13.78	13.78	13.56	13.78	593600
1995-11-29	13.75	13.81	13.69	13.75	478400
1995-11-30	13.72	13.78	13.63	13.63	599600
1995-12-01	13.66	13.72	13.53	13.59	375200
1995-12-04	13.66	13.88	13.53	13.88	1130000
1995-12-05	13.88	14.03	13.88	14.00	664000
1995-12-06	13.94	13.94	13.88	13.91	518400
1995-12-07	13.84	13.88	13.69	13.69	532000
1995-12-08	13.75	13.78	13.66	13.69	333600
1995-12-11	13.75	13.84	13.69	13.72	848000
1995-12-12	13.72	13.78	13.69	13.78	304800
1995-12-13	13.75	13.84	13.53	13.59	1031200
1995-12-14	13.53	13.59	13.41	13.41	530800
1995-12-15	13.34	13.53	13.31	13.53	1760400
1995-12-18	13.47	13.50	13.44	13.50	1105200
1995-12-19	13.47	13.56	13.44	13.50	743600
1995-12-20	13.50	13.59	13.44	13.44	580000
1995-12-21	13.47	13.48	13.38	13.38	503600
1995-12-22	13.41	13.47	13.38	13.44	458400
1995-12-26	13.38	13.47	13.38	13.47	170800
1995-12-27	13.47	13.47	13.44	13.47	276400
1995-12-28	13.47	13.50	13.44	13.44	192800
1995-12-29	13.44	13.53	13.34	13.41	427200
1996-01-02	13.38	13.75	13.38	13.75	454400
1996-01-03	13.81	14.13	13.78	14.03	951600
1996-01-04	14.00	14.13	13.97	14.06	1272800
1996-01-05	14.13	14.31	14.03	14.28	953600
1996-01-08	14.22	14.22	14.13	14.13	120400
1996-01-09	14.13	14.13	13.88	13.88	1660000
1996-01-10	13.81	13.81	13.47	13.50	1126400
1996-01-11	13.50	13.56	13.31	13.31	552800
1996-01-12	13.41	13.53	13.34	13.50	1097600
1996-01-15	13.50	13.50	13.47	13.50	192000
1996-01-16	13.47	13.50	13.28	13.41	721600
1996-01-17	13.38	13.38	13.25	13.25	489600
1996-01-18	13.25	13.25	12.84	12.84	1412000
1996-01-19	12.66	12.84	12.66	12.78	1374400
1996-01-22	12.78	13.59	12.59	13.16	3086400
1996-01-23	13.09	13.47	13.03	13.44	1072000
1996-01-24	13.41	13.78	13.25	13.34	2042800
1996-01-25	13.41	13.56	13.41	13.47	1084000
1996-01-26	13.47	13.78	13.41	13.69	2819600
1996-01-29	13.66	13.84	13.66	13.81	936000
1996-01-30	13.84	14.31	13.84	14.22	1752000
1996-01-31	14.25	14.63	14.25	14.50	1728000
1996-02-01	14.47	14.47	14.25	14.28	900800
1996-02-02	14.28	14.28	14.03	14.13	687600
1996-02-05	14.06	14.28	13.94	14.22	884400
1996-02-06	14.19	14.50	14.16	14.22	749200
1996-02-07	14.25	14.25	14.00	14.19	1440000
1996-02-08	14.13	14.56	14.13	14.53	1566000
1996-02-09	14.53	14.81	14.31	14.66	776800
1996-02-12	14.59	14.63	14.44	14.50	513600
1996-02-13	14.50	14.56	14.47	14.53	467600
1996-02-14	14.53	14.53	14.38	14.38	932000
1996-02-15	14.31	14.31	14.09	14.19	1772400
1996-02-16	14.16	14.41	14.16	14.38	1218400
1996-02-20	14.25	14.25	14.03	14.03	1920000
1996-02-21	14.09	14.25	14.09	14.13	1551600
1996-02-22	14.09	14.53	14.09	14.41	2038000
1996-02-23	14.38	14.56	14.38	14.53	1177600
1996-02-26	14.47	14.72	14.47	14.66	1094400
1996-02-27	14.66	14.72	14.53	14.56	961600
1996-02-28	14.56	14.69	14.53	14.53	827600
1996-02-29	14.50	14.56	14.41	14.47	1005600
1996-03-01	14.53	14.56	14.34	14.41	638400
1996-03-04	14.41	14.56	14.38	14.38	784000
1996-03-05	14.38	14.53	14.34	14.53	1028000
1996-03-06	14.53	14.56	14.41	14.41	1343200
1996-03-07	14.41	14.47	14.34	14.34	1036400
1996-03-08	14.34	14.41	14.13	14.31	682800
1996-03-11	14.25	14.56	14.13	14.50	864800
1996-03-12	14.47	14.69	14.44	14.63	686400
1996-03-13	14.50	14.88	14.44	14.78	930000
1996-03-14	14.88	14.97	14.78	14.78	885200
1996-03-15	14.78	14.91	14.69	14.91	725600
1996-03-18	14.88	15.09	14.84	15.09	1167600
1996-03-19	15.16	15.38	15.16	15.25	1193600
1996-03-20	15.28	15.28	15.19	15.25	1414000
1996-03-21	15.22	15.25	15.09	15.19	713600
1996-03-22	15.25	15.31	15.22	15.25	849200
1996-03-25	15.38	15.47	15.28	15.41	704400
1996-03-26	15.38	15.38	15.25	15.25	874400
1996-03-27	15.25	15.34	15.19	15.31	1068000
1996-03-28	15.25	15.25	15.09	15.25	740800
1996-03-29	15.25	15.25	15.03	15.06	559600
1996-04-01	15.13	15.25	15.09	15.22	782800
1996-04-02	15.16	15.31	15.16	15.25	453600
1996-04-03	15.25	15.34	15.25	15.34	506400
1996-04-04	15.31	15.34	15.28	15.28	480800
1996-04-08	15.22	15.31	15.16	15.31	750800
1996-04-09	15.34	15.59	15.31	15.50	1260400
1996-04-10	15.44	15.44	15.25	15.28	593600
1996-04-11	15.25	15.25	15.03	15.09	640800
1996-04-12	15.09	15.22	15.09	15.16	310400
1996-04-15	15.22	15.31	15.19	15.31	313200
1996-04-16	15.28	15.34	15.25	15.25	678000
1996-04-17	15.25	15.28	15.06	15.16	678000
1996-04-18	15.13	15.16	14.91	15.00	2108000
1996-04-19	15.03	15.06	14.97	15.00	2216400
1996-04-22	15.03	15.09	15.00	15.06	840800
1996-04-23	15.06	15.06	15.00	15.00	699200
1996-04-24	15.03	15.06	15.00	15.03	627600
1996-04-25	15.03	15.19	15.00	15.16	951600
1996-04-26	15.13	15.22	15.00	15.16	869200
1996-04-29	15.16	15.38	15.16	15.31	652400
1996-04-30	15.28	15.28	15.06	15.13	384400
1996-05-01	15.09	15.22	15.03	15.09	887600
1996-05-02	15.00	15.13	15.00	15.03	800800
1996-05-03	15.03	15.13	14.97	14.97	1394000
1996-05-06	15.00	15.03	14.91	14.97	1118400
1996-05-07	14.97	15.00	14.53	14.59	1140000
1996-05-08	14.53	14.66	14.41	14.50	1087600
1996-05-09	14.53	14.78	14.50	14.59	600800
1996-05-10	14.63	14.67	14.50	14.53	711200
1996-05-13	14.56	14.69	14.56	14.69	1044400
1996-05-14	14.75	14.75	14.56	14.63	1220800
1996-05-15	14.59	14.88	14.56	14.81	557200
1996-05-16	14.84	15.00	14.75	14.75	469600
1996-05-17	14.81	14.88	14.63	14.66	435200
1996-05-20	14.69	14.72	14.56	14.56	704400
1996-05-21	14.63	14.75	14.59	14.66	271200
1996-05-22	14.66	14.81	14.59	14.72	420400
1996-05-23	14.72	14.86	14.50	14.56	368800
1996-05-24	14.50	14.75	14.50	14.56	846800
1996-05-28	14.56	14.63	14.41	14.41	446800
1996-05-29	14.38	14.50	14.22	14.34	616400
1996-05-30	14.31	14.63	14.25	14.50	316000
1996-05-31	14.47	14.59	14.44	14.47	387600
1996-06-03	14.41	14.41	14.28	14.28	1290400
1996-06-04	14.38	14.50	14.28	14.41	482400
1996-06-05	14.41	14.63	14.34	14.59	300400
1996-06-06	14.66	14.69	14.53	14.66	440400
1996-06-07	14.53	14.53	14.31	14.53	543600
1996-06-10	14.53	14.56	14.50	14.53	1012000
1996-06-11	14.56	14.78	14.56	14.63	388000
1996-06-12	14.63	14.66	14.59	14.59	507600
1996-06-13	14.59	14.72	14.56	14.63	512800
1996-06-14	14.56	14.69	14.56	14.66	366000
1996-06-17	14.66	14.84	14.63	14.75	635200
1996-06-18	14.69	14.75	14.41	14.41	468800
1996-06-19	14.41	14.75	14.41	14.56	1360400
1996-06-20	14.56	14.56	14.31	14.50	844000
1996-06-21	14.50	14.66	14.41	14.63	798400
1996-06-24	14.56	14.59	14.53	14.56	411200
1996-06-25	14.50	14.53	14.28	14.28	654000
1996-06-26	14.28	14.44	14.28	14.31	1091200
1996-06-27	14.31	14.50	14.28	14.38	830400
1996-06-28	14.41	14.66	14.28	14.66	964800
1996-07-01	14.66	14.69	14.53	14.53	381200
1996-07-02	14.50	14.53	14.28	14.31	502400
1996-07-03	14.28	14.38	14.22	14.25	954000
1996-07-05	14.16	14.16	14.06	14.09	1324400
1996-07-08	14.06	14.13	14.00	14.13	1374800
1996-07-09	14.13	14.25	14.09	14.09	442000
1996-07-10	14.09	14.09	13.91	14.06	680400
1996-07-11	14.09	14.22	14.00	14.00	535200
1996-07-12	14.00	14.03	13.91	13.91	667200
1996-07-15	13.94	14.03	13.75	13.75	1153600
1996-07-16	13.69	13.69	13.25	13.41	1538800
1996-07-17	13.47	13.75	13.34	13.69	450000
1996-07-18	13.69	13.81	13.47	13.75	541600
1996-07-19	13.75	13.75	13.50	13.63	675600
1996-07-22	13.59	13.59	13.44	13.53	651200
1996-07-23	13.56	13.75	13.44	13.50	566400
1996-07-24	13.44	13.59	13.33	13.50	763600
1996-07-25	13.63	13.66	13.25	13.28	599600
1996-07-26	13.31	13.63	13.31	13.47	563200
1996-07-29	13.47	13.59	13.47	13.53	615200
1996-07-30	13.56	13.75	13.53	13.75	585600
1996-07-31	13.69	13.94	13.69	13.94	679200
1996-08-01	13.75	14.13	13.75	14.09	404000
1996-08-02	14.09	14.16	14.06	14.09	646400
1996-08-05	14.09	14.16	14.06	14.09	331600
1996-08-06	14.16	14.25	14.03	14.19	588000
1996-08-07	14.19	14.19	14.03	14.09	156800
1996-08-08	14.03	14.06	13.84	13.84	458400
1996-08-09	13.91	14.09	13.88	14.09	430400
1996-08-12	14.03	14.03	13.84	13.91	332400
1996-08-13	13.94	13.94	13.69	13.72	350400
1996-08-14	13.69	14.03	13.69	14.03	636000
1996-08-15	14.03	14.06	13.88	13.97	731600
1996-08-16	13.97	13.97	13.91	13.91	206000
1996-08-19	13.94	14.00	13.94	14.00	161200
1996-08-20	14.00	14.00	13.94	13.94	494400
1996-08-21	13.84	13.94	13.78	13.91	536000
1996-08-22	13.88	14.06	13.88	13.94	686400
1996-08-23	13.97	14.19	13.91	14.06	805200
1996-08-26	14.06	14.16	14.00	14.13	494400
1996-08-27	14.19	14.19	14.09	14.16	273200
1996-08-28	14.16	14.22	14.09	14.19	237600
1996-08-29	14.13	14.19	14.06	14.06	436400
1996-08-30	14.03	14.03	13.84	13.84	273600
1996-09-03	13.88	14.09	13.78	14.03	307600
1996-09-04	14.00	14.09	13.81	14.09	504000
1996-09-05	14.03	14.16	14.03	14.09	653600
1996-09-06	14.13	14.38	14.13	14.25	562000
1996-09-09	14.31	14.44	14.28	14.34	292000
1996-09-10	14.34	14.34	14.06	14.19	439600
1996-09-11	14.13	14.41	14.03	14.41	363600
1996-09-12	14.41	14.63	14.41	14.53	477600
1996-09-13	14.59	14.81	14.59	14.72	647600
1996-09-16	14.72	14.88	14.72	14.72	446800
1996-09-17	14.69	14.78	14.63	14.78	282000
1996-09-18	14.72	14.72	14.59	14.63	590800
1996-09-19	14.66	14.75	14.63	14.69	544000
1996-09-20	14.75	14.97	14.72	14.72	702000
1996-09-23	14.75	14.78	14.75	14.78	256400
1996-09-24	14.78	14.97	14.77	14.91	327600
1996-09-25	14.91	14.97	14.88	14.91	384000
1996-09-26	14.94	15.31	14.94	15.22	593600
1996-09-27	15.22	15.31	15.16	15.31	632400
1996-09-30	15.25	15.25	15.00	15.09	694000
1996-10-01	15.16	15.25	14.75	14.75	546000
1996-10-02	14.75	15.13	14.75	15.06	534800
1996-10-03	15.09	15.25	14.94	15.19	696000
1996-10-04	15.22	15.22	15.06	15.06	1000000
1996-10-07	15.06	15.09	14.91	15.00	957600
1996-10-08	15.00	15.03	14.91	14.91	827200
1996-10-09	14.88	14.88	14.56	14.63	886000
1996-10-10	14.63	14.88	14.56	14.75	349200
1996-10-11	14.81	15.06	14.78	15.00	377200
1996-10-14	15.00	15.09	14.66	14.69	1007200
1996-10-15	14.59	14.72	14.44	14.69	709200
1996-10-16	14.69	14.72	14.59	14.69	286400
1996-10-17	14.72	14.81	14.69	14.78	627600
1996-10-18	14.78	14.78	14.69	14.75	656400
1996-10-21	14.78	15.00	14.75	14.97	519600
1996-10-22	14.97	15.16	14.94	14.97	602800
1996-10-23	14.88	15.03	14.78	15.00	556000
1996-10-24	15.00	15.06	14.97	14.97	419600
1996-10-25	15.00	15.09	15.00	15.00	344800
1996-10-28	15.00	15.09	15.00	15.00	490400
1996-10-29	14.94	15.09	14.94	15.00	535200
1996-10-30	15.00	15.09	15.00	15.09	388800
1996-10-31	14.94	15.09	14.94	14.94	993200
1996-11-01	14.97	15.06	14.97	14.97	269600
1996-11-04	14.97	15.25	14.97	15.25	947600
1996-11-05	15.28	15.81	15.25	15.69	1570800
1996-11-06	15.72	15.91	15.47	15.72	962800
1996-11-07	15.69	15.72	15.59	15.66	518400
1996-11-08	15.66	16.09	15.63	16.06	849600
1996-11-11	16.09	16.50	16.06	16.31	991600
1996-11-12	16.38	16.38	16.13	16.13	1172800
1996-11-13	16.09	16.25	16.09	16.25	690000
1996-11-14	16.22	16.31	16.19	16.25	449200
1996-11-15	16.38	16.97	16.38	16.69	972000
1996-11-18	16.69	16.84	16.63	16.66	513600
1996-11-19	16.69	16.69	16.44	16.59	941600
1996-11-20	16.56	16.63	16.34	16.47	1184800
1996-11-21	16.47	16.53	16.41	16.50	1085600
1996-11-22	16.59	16.97	16.59	16.91	658400
1996-11-25	16.97	17.28	16.94	17.19	879600
1996-11-26	17.16	17.22	17.00	17.22	1109600
1996-11-27	17.16	17.50	17.06	17.34	618400
1996-11-29	17.31	17.34	17.25	17.28	187200
1996-12-02	17.25	17.41	17.06	17.38	743200
1996-12-03	17.34	17.50	17.13	17.19	634400
1996-12-04	17.16	17.22	16.94	17.06	327200
1996-12-05	17.03	17.38	17.03	17.25	478800
1996-12-06	17.19	17.19	16.94	17.00	554400
1996-12-09	17.06	17.34	17.00	17.31	408400
1996-12-10	17.38	17.53	17.38	17.47	404000
1996-12-11	17.38	17.38	17.00	17.19	336000
1996-12-12	17.25	17.25	16.91	16.91	663200
1996-12-13	16.84	16.97	16.63	16.78	567600
1996-12-16	16.78	16.94	16.59	16.69	374400
1996-12-17	16.69	16.88	16.69	16.75	638000
1996-12-18	16.75	16.91	16.69	16.81	567600
1996-12-19	16.81	17.16	16.72	17.06	905200
1996-12-20	17.25	17.41	17.09	17.31	939200
1996-12-23	17.25	17.38	17.22	17.28	508000
1996-12-24	17.28	17.31	17.25	17.28	238400
1996-12-26	17.34	17.41	17.25	17.41	467200
1996-12-27	17.44	17.50	17.41	17.44	294400
1996-12-30	17.50	17.59	17.28	17.31	201600
1996-12-31	17.31	17.72	17.31	17.44	410400
1997-01-02	17.38	17.38	16.81	17.00	731200
1997-01-03	17.00	17.16	16.97	17.06	663200
1997-01-06	17.13	17.56	17.13	17.28	850400
1997-01-07	17.28	17.31	17.06	17.25	558800
1997-01-08	17.31	17.34	17.09	17.16	374400
1997-01-09	17.16	17.44	17.16	17.38	316400
1997-01-10	17.28	17.72	17.16	17.50	541600
1997-01-13	17.50	17.50	17.22	17.25	478000
1997-01-14	17.28	17.50	17.28	17.41	391200
1997-01-15	17.34	17.47	17.19	17.38	581600
1997-01-16	17.31	17.34	17.06	17.22	558800
1997-01-17	17.25	17.53	17.25	17.50	1108400
1997-01-20	17.59	18.41	17.59	18.16	2067200
1997-01-21	18.03	18.06	17.84	17.91	1325600
1997-01-22	17.81	18.13	17.81	18.00	943600
1997-01-23	17.94	18.44	17.94	17.97	685600
1997-01-24	18.03	18.06	17.63	17.63	717200
1997-01-27	17.53	17.69	17.50	17.53	1139200
1997-01-28	17.63	17.66	17.22	17.28	552000
1997-01-29	17.38	17.59	17.38	17.50	566000
1997-01-30	17.41	17.66	17.41	17.66	719600
1997-01-31	17.66	17.94	17.47	17.50	768000
1997-02-03	17.47	17.47	17.25	17.47	476000
1997-02-04	17.47	17.63	17.47	17.59	292800
1997-02-05	17.66	17.72	17.34	17.38	432800
1997-02-06	17.38	17.66	17.22	17.59	846800
1997-02-07	17.63	17.78	17.59	17.75	427600
1997-02-10	17.78	17.94	17.75	17.81	617600
1997-02-11	17.81	18.16	17.78	18.13	1010800
1997-02-12	18.06	18.41	18.06	18.41	425200
1997-02-13	18.53	18.78	18.47	18.59	584800
1997-02-14	18.66	18.66	18.28	18.34	366000
1997-02-18	18.41	18.50	18.31	18.44	363600
1997-02-19	18.31	18.47	18.19	18.22	574000
1997-02-20	18.16	18.31	18.13	18.19	287600
1997-02-21	18.19	18.28	18.03	18.09	496400
1997-02-24	17.97	18.13	17.97	18.09	554400
1997-02-25	18.09	18.31	18.00	18.16	502800
1997-02-26	18.13	18.44	17.97	18.41	770000
1997-02-27	18.38	18.41	18.16	18.16	425200
1997-02-28	18.09	18.16	17.94	17.94	310400
1997-03-03	17.88	18.19	17.81	18.19	750400
1997-03-04	18.13	18.22	17.94	18.00	401600
1997-03-05	18.03	18.13	17.97	18.09	493200
1997-03-06	18.06	18.25	18.00	18.00	528800
1997-03-07	18.06	18.34	18.06	18.19	437600
1997-03-10	18.19	18.28	18.13	18.16	297600
1997-03-11	18.19	18.22	18.09	18.19	310800
1997-03-12	18.16	18.41	18.16	18.28	714000
1997-03-13	18.22	18.22	18.06	18.06	335200
1997-03-14	18.09	18.47	18.06	18.31	524400
1997-03-17	18.31	18.63	18.31	18.59	452000
1997-03-18	18.56	18.69	18.28	18.31	354800
1997-03-19	18.25	18.38	18.25	18.31	413200
1997-03-20	18.31	18.38	18.22	18.31	360400
1997-03-21	18.50	18.50	18.28	18.31	781200
1997-03-24	18.38	18.59	18.31	18.44	780000
1997-03-25	18.47	18.50	18.22	18.22	327600
1997-03-26	18.22	18.44	18.22	18.38	576000
1997-03-27	18.38	18.50	17.81	17.84	557600
1997-03-31	17.88	17.97	17.66	17.66	700000
1997-04-01	17.66	17.66	17.31	17.41	869200
1997-04-02	17.38	17.47	17.25	17.31	466000
1997-04-03	17.22	17.34	17.09	17.22	404400
1997-04-04	17.13	17.41	16.88	17.41	518400
1997-04-07	17.41	17.94	17.38	17.72	806000
1997-04-08	17.66	17.84	17.66	17.81	266800
1997-04-09	17.84	17.84	17.50	17.53	652400
1997-04-10	17.47	17.69	17.44	17.63	566400
1997-04-11	17.63	17.69	17.53	17.59	501200
1997-04-14	17.50	17.53	17.16	17.34	722400
1997-04-15	17.31	17.50	17.31	17.50	650000
1997-04-16	17.56	17.88	17.50	17.88	987600
1997-04-17	17.88	18.06	17.84	17.91	1005600
1997-04-18	17.94	18.06	17.81	17.91	835600
1997-04-21	17.84	18.25	17.84	18.06	571200
1997-04-22	18.06	18.22	17.97	18.19	652400
1997-04-23	18.28	18.81	18.28	18.75	947200
1997-04-24	18.94	19.03	18.56	18.56	1231600
1997-04-25	18.56	18.66	18.44	18.50	643200
1997-04-28	18.47	18.56	18.41	18.47	316000
1997-04-29	18.53	18.91	18.53	18.88	884400
1997-04-30	18.84	18.91	18.69	18.72	1047600
1997-05-01	18.56	19.03	18.53	19.03	1611600
1997-05-02	19.06	19.22	19.03	19.22	696400
1997-05-05	19.25	19.47	19.19	19.47	1284000
1997-05-06	19.41	19.84	19.38	19.75	1856000
1997-05-07	19.78	19.78	19.56	19.59	1044400
1997-05-08	19.53	19.63	19.44	19.47	974400
1997-05-09	19.44	19.56	19.31	19.50	988400
1997-05-12	19.50	19.91	19.50	19.78	1127200
1997-05-13	19.81	19.81	19.66	19.78	1115600
1997-05-14	19.81	19.97	19.81	19.94	1488400
1997-05-15	19.88	19.97	19.75	19.94	968400
1997-05-16	19.97	19.97	19.78	19.81	676400
1997-05-19	19.78	19.84	19.72	19.72	738400
1997-05-20	19.69	19.84	19.66	19.81	1421200
1997-05-21	19.81	19.84	19.66	19.72	725600
1997-05-22	19.78	19.84	19.63	19.75	827200
1997-05-23	19.72	20.03	19.72	19.97	485600
1997-05-27	19.94	20.16	19.88	20.06	501200
1997-05-28	20.00	20.16	19.94	20.06	316400
1997-05-29	20.00	20.00	19.84	19.97	589600
1997-05-30	19.91	20.03	19.84	19.94	552000
1997-06-02	19.94	19.94	19.78	19.88	465600
1997-06-03	19.81	20.22	19.75	20.13	486800
1997-06-04	20.06	20.22	20.03	20.09	418800
1997-06-05	20.03	20.31	19.97	20.00	686000
1997-06-06	20.03	20.34	20.03	20.28	528800
1997-06-09	20.31	20.53	20.31	20.53	329600
1997-06-10	20.66	21.03	20.63	21.00	882400
1997-06-11	21.03	21.38	20.94	21.28	1052000
1997-06-12	21.31	21.75	21.19	21.75	1128800
1997-06-13	21.75	22.39	21.75	21.91	1542000
1997-06-16	21.94	22.13	21.88	22.03	579600
1997-06-17	21.97	22.16	21.72	22.03	719600
1997-06-18	22.03	22.47	21.88	22.41	732400
1997-06-19	22.38	22.38	22.09	22.25	1110000
1997-06-20	22.25	22.31	22.00	22.00	911600
1997-06-23	21.94	22.06	21.59	21.59	1032800
1997-06-24	21.59	21.91	21.56	21.91	703200
1997-06-25	22.00	22.38	21.88	21.88	669600
1997-06-26	21.81	21.81	21.50	21.59	714000
1997-06-27	21.63	22.00	21.63	21.70	987200
1997-06-30	21.69	21.88	21.44	21.83	482000
1997-07-01	21.72	21.89	21.47	21.59	426800
1997-07-02	21.63	21.69	21.47	21.63	559600
1997-07-03	21.63	21.94	21.63	21.81	509600
1997-07-07	21.88	22.02	21.59	21.69	394800
1997-07-08	21.69	21.97	21.50	21.52	858400
1997-07-09	21.52	21.75	21.06	21.08	915200
1997-07-10	21.08	21.25	20.47	20.63	1653200
1997-07-11	20.75	21.06	20.75	21.03	893200
1997-07-14	21.03	21.55	21.03	21.47	1763600
1997-07-15	21.53	22.06	21.48	22.06	2102800
1997-07-16	22.06	22.84	22.00	22.70	2516000
1997-07-17	22.75	22.77	22.38	22.44	3090800
1997-07-18	22.44	22.44	22.06	22.06	1056000
1997-07-21	21.94	22.03	21.83	22.00	1688800
1997-07-22	22.00	22.56	21.94	22.52	1031200
1997-07-23	22.59	22.66	22.38	22.47	856800
1997-07-24	22.50	22.75	22.34	22.63	461200
1997-07-25	22.59	22.75	22.52	22.61	250000
1997-07-28	22.66	22.80	22.53	22.58	643600
1997-07-29	22.58	22.58	22.38	22.44	956800
1997-07-30	22.47	22.72	22.47	22.59	641600
1997-07-31	22.56	22.78	22.41	22.58	650800
1997-08-01	22.56	22.70	21.91	21.91	1144000
1997-08-04	21.92	22.44	21.89	22.39	711600
1997-08-05	22.25	22.27	21.94	22.13	646400
1997-08-06	22.16	22.38	22.03	22.38	1221600
1997-08-07	22.38	22.61	22.38	22.48	1416800
1997-08-08	22.44	22.44	21.88	21.88	428000
1997-08-11	21.88	22.05	21.84	21.91	594400
1997-08-12	22.00	22.11	21.72	21.73	694800
1997-08-13	21.78	21.81	21.56	21.63	627200
1997-08-14	21.56	22.08	21.56	21.95	1040400
1997-08-15	21.75	21.75	21.38	21.48	807600
1997-08-18	21.42	21.47	21.09	21.47	442400
1997-08-19	21.69	21.86	21.63	21.69	453200
1997-08-20	21.69	22.25	21.67	22.23	629600
1997-08-21	22.25	22.25	21.95	21.95	686400
1997-08-22	21.95	22.16	21.89	22.11	470000
1997-08-25	22.13	22.44	22.13	22.28	331200
1997-08-26	22.22	22.41	22.13	22.22	774800
1997-08-27	22.16	22.48	22.03	22.47	729600
1997-08-28	22.44	22.81	22.38	22.50	1276400
1997-08-29	22.50	22.69	22.41	22.52	618400
1997-09-02	22.52	22.89	22.52	22.88	615600
1997-09-03	22.78	23.27	22.78	23.16	1002800
1997-09-04	23.22	23.50	23.13	23.39	862800
1997-09-05	23.39	23.50	22.97	23.05	1258400
1997-09-08	23.11	23.38	23.08	23.22	564400
1997-09-09	23.16	23.28	23.13	23.19	366000
1997-09-10	23.19	23.23	22.94	23.08	1184000
1997-09-11	23.06	23.11	22.80	22.97	593200
1997-09-12	22.88	23.08	22.69	23.06	787200
1997-09-15	23.00	23.20	22.95	22.95	324000
1997-09-16	23.05	23.48	23.05	23.48	476400
1997-09-17	23.42	23.58	23.25	23.34	459200
1997-09-18	23.38	23.56	23.36	23.41	454800
1997-09-19	23.38	23.72	23.23	23.50	965200
1997-09-22	23.56	23.87	23.53	23.70	263200
1997-09-23	23.67	23.75	23.23	23.47	514000
1997-09-24	23.31	23.88	23.08	23.13	717200
1997-09-25	23.06	23.34	22.78	22.86	773200
1997-09-26	22.86	23.17	22.66	22.91	759200
1997-09-29	22.91	23.25	22.91	23.14	805200
1997-09-30	23.09	23.31	22.94	23.09	682400
1997-10-01	23.09	23.59	23.09	23.25	1038800
1997-10-02	23.25	24.02	23.25	23.98	844400
1997-10-03	23.92	24.16	23.23	23.64	1150400
1997-10-06	23.86	24.47	23.86	24.47	620000
1997-10-07	24.45	24.94	24.36	24.80	498000
1997-10-08	24.73	25.00	24.56	24.73	1224800
1997-10-09	24.67	25.84	24.61	25.75	1445200
1997-10-10	25.50	25.50	24.95	25.03	3146400
1997-10-13	25.03	25.75	24.61	24.75	2280000
1997-10-14	24.94	25.02	24.84	25.00	2495600
1997-10-15	25.00	25.25	25.00	25.08	1510800
1997-10-16	25.27	25.75	25.16	25.41	1138800
1997-10-17	25.34	25.36	24.66	24.88	1183200
1997-10-20	24.88	24.89	24.72	24.77	703600
1997-10-21	24.72	25.73	24.72	25.73	1242400
1997-10-22	25.73	25.77	25.45	25.69	1524400
1997-10-23	25.69	25.69	25.05	25.13	1017600
1997-10-24	25.25	25.27	24.94	24.97	1667200
1997-10-27	24.91	24.91	23.86	23.88	494800
1997-10-28	23.94	24.66	23.17	24.66	1604000
1997-10-29	24.67	25.17	24.16	24.53	1040000
1997-10-30	24.38	24.58	24.03	24.25	1050000
1997-10-31	24.27	24.39	23.81	24.16	1608800
1997-11-03	24.19	24.50	24.13	24.31	1858000
1997-11-04	24.31	24.50	24.16	24.47	1259200
1997-11-05	24.48	24.52	24.36	24.47	958400
1997-11-06	24.34	24.66	24.34	24.50	1079600
1997-11-07	24.31	24.41	24.08	24.34	944400
1997-11-10	24.34	24.58	24.30	24.36	1027600
1997-11-11	24.53	25.00	24.53	24.55	942000
1997-11-12	24.33	24.42	23.53	23.75	907600
1997-11-13	23.77	24.11	23.75	23.86	1147600
1997-11-14	23.89	23.91	23.61	23.69	1331600
1997-11-17	23.75	24.00	23.63	23.75	1698000
1997-11-18	23.75	23.75	23.34	23.45	1767600
1997-11-19	23.45	23.56	23.22	23.33	929200
1997-11-20	23.38	23.50	23.30	23.36	1370000
1997-11-21	23.38	23.41	23.22	23.31	1531600
1997-11-24	23.31	23.50	23.23	23.25	1529200
1997-11-25	23.31	23.52	23.25	23.39	1270400
1997-11-26	23.36	23.47	23.34	23.34	1009200
1997-11-28	23.47	23.77	23.47	23.61	440400
1997-12-01	23.67	23.78	23.36	23.52	1008400
1997-12-02	23.58	23.81	23.48	23.72	1118400
1997-12-03	23.72	24.06	23.69	23.91	1207600
1997-12-04	23.84	24.09	23.75	23.75	661200
1997-12-05	23.72	23.98	23.66	23.83	359200
1997-12-08	23.80	23.91	23.48	23.61	599200
1997-12-09	23.67	23.73	23.44	23.61	392400
1997-12-10	23.52	23.59	23.44	23.53	920400
1997-12-11	23.47	23.47	23.19	23.28	837600
1997-12-12	23.31	23.47	23.13	23.14	1356000
1997-12-15	23.16	23.38	23.13	23.38	1473600
1997-12-16	23.39	23.50	22.91	22.92	1227200
1997-12-17	22.98	23.25	22.98	23.02	433200
1997-12-18	23.05	23.05	22.67	22.83	858800
1997-12-19	22.63	22.67	22.27	22.52	1249600
1997-12-22	22.50	22.50	22.19	22.19	1690400
1997-12-23	22.19	22.27	21.70	21.78	1560400
1997-12-24	21.75	21.88	21.75	21.78	722400
1997-12-26	21.91	22.00	21.75	21.75	632400
1997-12-29	21.94	21.94	21.75	21.77	1277200
1997-12-30	21.75	21.75	21.38	21.70	1762400
1997-12-31	21.73	22.31	21.64	22.31	570800
1998-01-02	22.25	22.27	21.80	21.86	1213200
1998-01-05	22.17	22.23	22.00	22.22	2098000
1998-01-06	22.22	22.61	22.22	22.56	1326000
1998-01-07	22.55	22.75	22.45	22.59	1757200
1998-01-08	22.84	22.98	22.61	22.80	1155600
1998-01-09	22.75	22.77	21.47	21.52	2655600
1998-01-12	21.31	22.09	21.30	21.92	1666000
1998-01-13	21.91	22.34	21.78	22.27	1676000
1998-01-14	22.31	22.63	22.27	22.58	1104800
1998-01-15	22.58	22.83	22.52	22.67	747600
1998-01-16	22.75	23.28	22.75	23.11	993200
1998-01-20	23.05	23.05	22.16	22.19	1099200
1998-01-21	22.25	22.53	22.25	22.44	1926400
1998-01-22	22.41	22.56	22.25	22.36	1604800
1998-01-23	22.34	22.53	22.08	22.09	2246800
1998-01-26	22.00	22.25	21.88	22.16	1215600
1998-01-27	22.16	22.17	22.03	22.03	1442000
1998-01-28	22.03	22.25	21.94	21.95	1142800
1998-01-29	22.03	23.09	22.00	22.77	1468400
1998-01-30	22.70	22.83	22.38	22.44	776400
1998-02-02	22.56	23.33	22.56	23.28	1057600
1998-02-03	23.22	23.53	23.22	23.53	859600
1998-02-04	23.53	23.53	23.20	23.22	558800
1998-02-05	23.23	23.66	23.23	23.33	892000
1998-02-06	23.55	23.59	23.38	23.41	970000
1998-02-09	23.44	23.88	23.44	23.53	713600
1998-02-10	23.55	23.55	23.20	23.25	1420000
1998-02-11	23.27	23.27	23.06	23.11	973600
1998-02-12	23.09	23.09	22.72	22.88	1242000
1998-02-13	22.89	22.92	22.72	22.77	1359600
1998-02-17	23.00	23.83	23.00	23.11	1686400
1998-02-18	22.88	23.25	22.77	23.08	787600
1998-02-19	23.08	23.25	22.88	23.06	1160000
1998-02-20	23.19	23.30	23.08	23.25	1810800
1998-02-23	23.19	23.50	23.19	23.38	810400
1998-02-24	23.31	23.66	23.27	23.50	1078800
1998-02-25	23.52	24.08	23.50	23.84	1156400
1998-02-26	23.91	24.17	23.88	24.16	616800
1998-02-27	24.14	24.31	23.94	24.02	745600
1998-03-02	23.98	23.98	23.64	23.92	446800
1998-03-03	23.80	24.05	23.66	23.92	449600
1998-03-04	24.03	24.36	23.97	24.17	850800
1998-03-05	24.06	24.08	23.83	23.91	565200
1998-03-06	23.84	24.38	23.77	23.91	890800
1998-03-09	23.91	24.13	23.70	23.81	603600
1998-03-10	23.81	24.39	23.78	24.13	562800
1998-03-11	24.06	24.23	23.95	23.97	406400
1998-03-12	23.91	24.23	23.84	24.05	1062000
1998-03-13	24.02	24.34	23.69	23.69	588400
1998-03-16	23.69	23.88	23.59	23.88	547200
1998-03-17	23.83	24.50	23.77	24.50	766400
1998-03-18	24.39	24.59	24.08	24.58	737200
1998-03-19	24.70	24.73	24.34	24.52	685200
1998-03-20	24.75	24.91	24.45	24.59	847600
1998-03-23	24.53	24.53	24.28	24.42	1153200
1998-03-24	24.25	24.34	24.17	24.19	543200
1998-03-25	24.19	24.33	23.72	24.20	909600
1998-03-26	24.28	24.28	24.13	24.19	941600
1998-03-27	24.20	24.20	23.75	24.02	647600
1998-03-30	23.95	24.00	23.64	23.72	1724400
1998-03-31	23.66	24.23	23.63	23.80	995200
1998-04-01	23.83	23.84	23.36	23.38	1102800
1998-04-02	23.28	23.78	22.95	23.75	2286000
1998-04-03	23.75	23.75	23.34	23.48	1360400
1998-04-06	23.48	23.50	23.16	23.28	2266800
1998-04-07	23.31	23.38	23.09	23.22	936400
1998-04-08	23.22	23.39	22.94	23.00	1208000
1998-04-09	22.95	23.27	22.95	23.22	761600
1998-04-13	23.19	23.41	23.02	23.19	1129200
1998-04-14	23.16	23.42	23.09	23.30	1351600
1998-04-15	23.28	23.34	22.91	22.97	4010000
1998-04-16	22.88	23.13	22.84	22.84	2187600
1998-04-17	23.00	23.05	22.28	22.70	2016800
1998-04-20	22.58	22.63	22.06	22.06	1864400
1998-04-21	22.00	22.00	21.63	21.94	3040400
1998-04-22	22.13	22.98	22.13	22.44	2983200
1998-04-23	22.38	22.59	22.08	22.48	3381200
1998-04-24	22.52	22.97	22.39	22.75	1716800
1998-04-27	22.63	22.72	22.28	22.39	3187600
1998-04-28	22.64	22.89	22.59	22.64	1635200
1998-04-29	22.66	23.11	22.64	22.88	1309200
1998-04-30	22.91	23.25	22.91	23.09	750400
1998-05-01	23.19	23.55	23.13	23.19	1278400
1998-05-04	23.19	23.30	22.81	23.02	1834400
1998-05-05	23.11	23.11	22.64	22.77	534800
1998-05-06	22.77	22.84	22.39	22.39	548400
1998-05-07	22.39	22.81	22.33	22.56	1666400
1998-05-08	22.56	23.05	22.56	22.86	1131200
1998-05-11	22.94	23.11	22.92	22.95	486400
1998-05-12	22.94	22.94	22.64	22.73	957600
1998-05-13	22.64	22.64	22.19	22.38	1683200
1998-05-14	22.33	22.66	22.31	22.45	882000
1998-05-15	22.47	22.47	22.30	22.31	588400
1998-05-18	22.25	22.28	22.02	22.20	538000
1998-05-19	22.19	22.36	22.11	22.11	407200
1998-05-20	22.05	22.42	22.05	22.30	775600
1998-05-21	22.36	22.47	22.23	22.39	1406400
1998-05-22	22.39	22.55	22.25	22.55	1059200
1998-05-26	22.55	22.88	22.55	22.66	1359200
1998-05-27	22.53	22.63	22.19	22.25	1575600
1998-05-28	22.28	22.63	22.19	22.42	1220400
1998-05-29	22.39	22.56	22.39	22.45	810800
1998-06-01	22.41	22.56	22.28	22.42	864400
1998-06-02	22.52	22.83	22.47	22.50	1126400
1998-06-03	22.53	22.56	21.95	22.00	1010000
1998-06-04	22.06	22.47	21.97	22.41	808400
1998-06-05	22.39	22.84	22.39	22.84	1096400
1998-06-08	22.84	23.06	22.59	22.59	572800
1998-06-09	22.50	22.75	22.31	22.73	983200
1998-06-10	22.67	22.77	21.88	21.97	2082800
1998-06-11	22.00	22.06	21.39	21.50	3350000
1998-06-12	21.50	21.50	20.81	21.23	2094800
1998-06-15	21.19	21.19	20.55	20.56	768800
1998-06-16	20.75	21.20	20.59	21.20	1884000
1998-06-17	21.17	21.56	21.09	21.33	706000
1998-06-18	21.27	21.28	20.50	20.73	3434400
1998-06-19	20.73	20.84	20.34	20.34	1115200
1998-06-22	20.25	20.45	20.22	20.41	648400
1998-06-23	20.47	20.72	20.42	20.56	794400
1998-06-24	19.97	19.98	19.70	19.70	1364800
1998-06-25	19.70	19.70	19.00	19.44	4189200
1998-06-26	19.42	19.73	19.23	19.53	1568400
1998-06-29	19.56	19.81	19.44	19.45	1004800
1998-06-30	19.52	19.67	19.42	19.44	1272400
1998-07-01	19.47	19.77	19.45	19.72	1418800
1998-07-02	19.67	19.67	19.44	19.55	665200
1998-07-06	19.52	20.00	19.52	19.83	453600
1998-07-07	19.67	19.75	19.50	19.50	1580000
1998-07-08	19.52	19.67	19.25	19.25	3273600
1998-07-09	19.23	19.33	18.95	19.11	1854800
1998-07-10	19.09	19.09	18.80	18.83	673600
1998-07-13	18.77	18.78	18.34	18.39	1354800
1998-07-14	18.33	19.06	18.33	19.06	1591600
1998-07-15	19.00	19.05	18.50	18.58	966800
1998-07-16	18.47	18.47	18.13	18.25	2600000
1998-07-17	18.25	18.25	17.75	17.77	3264400
1998-07-20	17.89	17.95	17.81	17.95	1497600
1998-07-21	17.75	17.84	17.66	17.70	1861200
1998-07-22	17.64	17.80	17.48	17.53	1414800
1998-07-23	17.50	17.59	17.06	17.06	2476000
1998-07-24	17.13	17.19	16.78	16.84	1228800
1998-07-27	16.78	16.78	16.50	16.61	3101200
1998-07-28	16.53	16.61	16.25	16.53	3648800
1998-07-29	16.50	16.84	16.09	16.11	1224000
1998-07-30	16.05	16.19	15.91	16.19	2731600
1998-07-31	16.17	16.41	16.09	16.31	1390400
1998-08-03	16.31	16.41	16.19	16.27	1560000
1998-08-04	16.27	16.31	15.97	16.00	1888400
1998-08-05	15.97	16.22	15.95	16.19	2115200
1998-08-06	16.16	16.45	16.14	16.41	1456800
1998-08-07	16.41	16.75	16.41	16.61	1396800
1998-08-10	16.73	16.78	16.55	16.63	1231600
1998-08-11	16.50	16.50	16.16	16.45	1510400
1998-08-12	16.42	16.53	15.75	16.25	2805600
1998-08-13	16.25	16.31	16.13	16.14	1318000
1998-08-14	16.13	16.22	16.08	16.09	2623200
1998-08-17	16.16	16.28	16.08	16.09	2336400
1998-08-18	16.09	16.16	16.06	16.09	3610800
1998-08-19	16.09	16.38	15.91	15.92	1335200
1998-08-20	15.88	15.88	15.69	15.69	1492000
1998-08-21	15.63	15.64	15.03	15.25	2492000
1998-08-24	15.31	15.48	15.11	15.25	833600
1998-08-25	15.25	15.64	15.22	15.27	1338800
1998-08-26	15.27	15.31	15.20	15.22	1799200
1998-08-27	15.19	15.22	14.88	14.89	2373200
1998-08-28	14.94	15.09	14.80	14.89	1420400
1998-08-31	14.95	15.00	14.59	14.64	1696800
1998-09-01	14.64	15.03	14.38	14.94	2052800
1998-09-02	14.95	15.00	14.78	14.84	897600
1998-09-03	14.84	15.02	14.75	14.88	1840400
1998-09-04	14.89	15.52	14.89	15.30	1782400
1998-09-08	15.42	16.13	15.42	16.11	1016400
1998-09-09	16.02	16.02	14.75	15.05	4800400
1998-09-10	15.05	15.19	14.91	14.98	1258800
1998-09-11	14.97	15.22	14.97	15.09	1460400
1998-09-14	15.22	15.63	15.22	15.44	1905600
1998-09-15	15.44	15.75	15.38	15.59	768000
1998-09-16	15.66	16.50	15.66	16.25	1897200
1998-09-17	16.19	16.19	15.34	15.48	1900800
1998-09-18	15.48	15.67	15.43	15.47	1367200
1998-09-21	15.47	15.75	15.41	15.58	984000
1998-09-22	15.58	15.88	15.47	15.80	1881600
1998-09-23	15.86	16.41	15.84	16.41	760800
1998-09-24	16.41	16.75	16.02	16.19	1073200
1998-09-25	16.16	16.16	15.83	16.08	950800
1998-09-28	16.13	16.38	16.13	16.33	890800
1998-09-29	16.33	16.42	16.23	16.34	578000
1998-09-30	16.25	16.25	15.53	15.67	924800
1998-10-01	15.67	15.75	15.06	15.22	1794000
1998-10-02	15.22	15.52	15.22	15.28	1313600
1998-10-05	15.28	15.66	15.11	15.59	734400
1998-10-06	15.66	15.81	15.31	15.41	1332800
1998-10-07	15.41	16.63	15.41	16.47	1276800
1998-10-08	16.34	16.34	15.59	16.00	2772800
1998-10-09	16.00	16.33	16.00	16.19	1060000
1998-10-12	16.22	16.66	16.22	16.55	1336400
1998-10-13	16.42	17.47	16.38	16.72	1930000
1998-10-14	16.72	17.06	16.63	16.69	941200
1998-10-15	16.66	16.69	16.38	16.63	1686800
1998-10-16	16.63	17.39	16.58	17.25	2113600
1998-10-19	17.28	17.28	16.91	17.16	888400
1998-10-20	17.19	17.97	17.19	17.48	1752400
1998-10-21	17.48	17.48	17.00	17.14	1068400
1998-10-22	17.08	17.08	16.47	16.86	1069200
1998-10-23	16.86	17.22	16.58	16.63	814000
1998-10-26	16.63	16.78	16.52	16.53	441600
1998-10-27	16.59	17.00	16.59	16.75	736800
1998-10-28	16.75	17.28	16.75	17.03	730400
1998-10-29	17.03	17.25	17.00	17.23	664000
1998-10-30	17.25	17.25	16.75	16.92	903200
1998-11-02	16.98	17.56	16.98	17.47	1812400
1998-11-03	17.47	17.48	17.13	17.22	859200
1998-11-04	17.25	17.53	17.23	17.23	1603600
1998-11-05	17.11	17.38	16.80	17.34	2798000
1998-11-06	17.34	17.50	17.28	17.47	2257200
1998-11-09	17.47	17.48	16.91	16.91	1194000
1998-11-10	16.88	17.06	16.53	16.53	1448800
1998-11-11	16.59	16.91	16.53	16.59	1024000
1998-11-12	16.72	17.39	16.69	17.14	1270400
1998-11-13	17.09	17.55	17.09	17.41	930800
1998-11-16	17.47	17.50	17.28	17.36	847200
1998-11-17	17.39	17.42	17.16	17.20	776400
1998-11-18	17.20	17.20	16.88	17.05	376400
1998-11-19	17.11	17.45	17.00	17.31	805200
1998-11-20	17.33	17.69	17.28	17.48	804400
1998-11-23	17.47	17.75	17.33	17.47	1384800
1998-11-24	17.45	17.56	17.28	17.44	774000
1998-11-25	17.44	17.56	17.36	17.41	632400
1998-11-27	17.38	17.47	17.33	17.38	275200
1998-11-30	17.31	17.48	17.06	17.08	620800
1998-12-01	17.09	17.31	16.97	17.30	762000
1998-12-02	17.36	17.39	16.64	16.73	981600
1998-12-03	16.70	16.94	16.66	16.80	571600
1998-12-04	16.81	17.13	16.81	16.98	532400
1998-12-07	17.02	17.11	16.86	16.89	1013600
1998-12-08	16.92	16.92	16.33	16.39	1512000
1998-12-09	16.44	16.52	16.31	16.44	1546000
1998-12-10	16.53	16.53	16.22	16.31	1443600
1998-12-11	16.33	16.63	16.25	16.58	1227200
1998-12-14	16.77	16.84	16.69	16.73	2279200
1998-12-15	16.67	17.06	16.66	16.95	1093200
1998-12-16	16.95	16.97	16.70	16.81	1152000
1998-12-17	16.84	17.41	16.84	17.28	1363200
1998-12-18	17.30	17.38	16.97	17.08	2541200
1998-12-21	17.08	17.33	17.08	17.28	1240400
1998-12-22	17.28	17.33	17.06	17.19	776000
1998-12-23	17.22	17.42	17.06	17.34	1290400
1998-12-24	17.38	17.42	17.27	17.38	168800
1998-12-28	17.44	17.45	17.00	17.00	721600
1998-12-29	17.00	17.52	17.00	17.50	766800
1998-12-30	17.52	17.69	17.28	17.64	1902000
1998-12-31	17.58	17.72	17.44	17.67	685200
1999-01-04	17.58	18.03	17.58	17.86	1896400
1999-01-05	17.92	18.03	17.59	17.73	744800
1999-01-06	17.81	18.36	17.75	18.16	1394000
1999-01-07	18.06	18.09	17.80	17.91	636400
1999-01-08	17.97	18.19	17.84	17.88	1293600
1999-01-11	17.97	18.20	17.75	17.98	1145200
1999-01-12	17.98	17.98	17.44	17.47	612400
1999-01-13	17.34	17.38	17.02	17.31	858000
1999-01-14	17.28	17.31	17.13	17.27	681200
1999-01-15	17.41	17.89	17.31	17.89	712000
1999-01-19	17.83	17.94	17.36	17.77	919200
1999-01-20	18.06	18.22	17.83	18.02	1071200
1999-01-21	18.13	18.50	17.77	17.83	1616400
1999-01-22	17.83	18.19	17.75	17.75	1792000
1999-01-25	17.75	18.05	17.44	17.44	1555600
1999-01-26	17.50	18.22	17.48	17.94	1773600
1999-01-27	18.00	18.16	17.63	17.77	1038000
1999-01-28	17.75	17.75	17.34	17.42	1561200
1999-01-29	17.48	17.56	17.27	17.41	1246400
1999-02-01	17.41	17.56	16.59	16.70	2056400
1999-02-02	16.52	16.63	15.50	16.13	3992000
1999-02-03	16.13	16.34	15.89	15.95	2066000
1999-02-04	15.81	16.47	15.80	16.25	2384800
1999-02-05	16.38	16.94	16.33	16.70	2303600
1999-02-08	16.70	16.86	16.59	16.75	501200
1999-02-09	16.75	16.98	16.69	16.80	852000
1999-02-10	16.78	16.94	16.64	16.94	1385200
1999-02-11	16.88	17.06	16.88	17.05	1155600
1999-02-12	17.05	17.28	16.50	16.59	1265600
1999-02-16	16.63	17.20	16.22	16.42	1240800
1999-02-17	16.39	16.59	16.16	16.30	1200000
1999-02-18	16.34	16.50	16.20	16.23	871200
1999-02-19	16.30	16.84	16.30	16.84	1204800
1999-02-22	16.84	17.33	16.83	17.05	1033200
1999-02-23	17.06	17.44	17.02	17.22	1059600
1999-02-24	17.13	17.41	16.69	16.73	841600
1999-02-25	16.73	17.17	16.66	17.14	1176800
1999-02-26	17.25	17.56	17.22	17.34	1604000
1999-03-01	17.33	17.33	16.88	17.08	943200
1999-03-02	17.14	17.17	16.78	17.06	971600
1999-03-03	17.00	17.22	16.81	17.22	1108800
1999-03-04	17.13	17.22	16.86	17.03	810800
1999-03-05	17.06	17.48	17.06	17.47	565600
1999-03-08	17.41	17.48	17.33	17.48	847200
1999-03-09	17.48	17.48	17.08	17.17	1205600
1999-03-10	17.25	17.28	17.03	17.11	910400
1999-03-11	17.14	17.23	16.99	17.14	1720000
1999-03-12	17.20	17.42	17.16	17.34	1534000
1999-03-15	17.25	17.36	17.19	17.33	796400
1999-03-16	17.17	17.17	16.69	16.80	850000
1999-03-17	17.02	17.16	16.88	17.02	1847600
1999-03-18	17.03	17.13	16.94	17.05	1091200
1999-03-19	17.03	17.08	16.88	16.95	722400
1999-03-22	16.86	16.89	16.55	16.89	369200
1999-03-23	16.95	16.98	16.75	16.86	801200
1999-03-24	16.81	16.98	16.80	16.89	500800
1999-03-25	16.80	16.98	16.75	16.92	549200
1999-03-26	16.86	17.23	16.83	17.23	1081600
1999-03-29	17.30	17.94	17.25	17.83	1458000
1999-03-30	17.61	17.75	17.38	17.53	948400
1999-03-31	17.50	18.28	17.50	17.88	1979200
1999-04-01	17.94	18.31	17.92	18.25	1124400
1999-04-05	18.44	18.86	18.28	18.75	2902800
1999-04-06	18.72	18.83	18.47	18.61	778000
1999-04-07	18.55	18.70	18.52	18.67	1036400
1999-04-08	18.64	19.19	18.63	19.11	856800
1999-04-09	19.08	19.44	19.03	19.36	572000
1999-04-12	19.23	20.31	19.19	19.75	2479200
1999-04-13	19.69	19.69	19.41	19.63	1796400
1999-04-14	19.59	20.45	19.53	20.14	3260000
1999-04-15	20.00	21.53	19.81	21.34	3974000
1999-04-16	21.28	22.63	20.95	22.09	2696800
1999-04-19	22.06	22.91	22.05	22.59	3848400
1999-04-20	22.45	22.45	21.75	22.13	1840000
1999-04-21	21.98	22.19	21.64	21.98	1300800
1999-04-22	21.92	21.98	21.33	21.72	1403600
1999-04-23	21.72	21.92	21.64	21.73	1517600
1999-04-26	21.52	21.72	21.44	21.58	812000
1999-04-27	21.73	22.39	21.69	22.05	1264800
1999-04-28	22.08	22.58	21.95	22.47	3131200
1999-04-29	22.48	22.91	22.41	22.78	1730800
1999-04-30	22.72	22.95	22.61	22.92	1734000
1999-05-03	22.75	23.06	22.53	23.06	1638400
1999-05-04	22.91	23.03	22.47	22.59	1026800
1999-05-05	22.66	23.11	22.63	23.06	1142400
1999-05-06	22.56	22.84	22.31	22.66	931200
1999-05-07	22.66	23.06	22.63	22.86	816000
1999-05-10	22.77	23.00	22.48	22.64	1143200
1999-05-11	22.64	22.77	22.52	22.61	592400
1999-05-12	22.48	22.48	21.78	22.27	1892800
1999-05-13	22.22	22.30	21.77	21.77	920400
1999-05-14	21.77	22.25	21.56	21.97	955600
1999-05-17	21.97	22.03	21.58	21.86	1795600
1999-05-18	21.88	22.06	21.59	21.95	906400
1999-05-19	21.98	22.03	21.34	21.56	799600
1999-05-20	21.66	22.56	21.63	22.39	1344000
1999-05-21	22.00	22.28	21.06	21.25	1679200
1999-05-24	21.34	21.75	21.11	21.25	1858000
1999-05-25	21.41	22.31	21.30	21.31	1387200
1999-05-26	21.38	21.75	21.31	21.47	769600
1999-05-27	21.41	21.41	21.09	21.39	792000
1999-05-28	21.33	22.00	21.33	21.80	799600
1999-06-01	21.98	21.98	21.31	21.61	841600
1999-06-02	21.59	21.73	21.27	21.69	1000000
1999-06-03	21.75	22.59	21.75	22.23	798000
1999-06-04	22.17	22.36	22.03	22.28	553200
1999-06-07	22.22	22.38	22.13	22.33	777600
1999-06-08	22.20	22.25	21.91	21.95	317600
1999-06-09	21.83	22.08	21.83	21.89	349600
1999-06-10	21.77	21.78	21.47	21.56	607200
1999-06-11	21.50	21.64	21.25	21.41	1098400
1999-06-14	21.34	21.53	21.34	21.50	583200
1999-06-15	21.48	21.81	21.44	21.50	2690000
1999-06-16	21.50	21.89	21.50	21.72	866000
1999-06-17	21.72	22.47	21.63	22.25	1074800
1999-06-18	22.53	23.28	22.44	22.91	2434000
1999-06-21	22.89	22.98	22.31	22.89	1146800
1999-06-22	22.83	23.06	22.75	22.92	1221600
1999-06-23	22.64	23.00	22.59	22.86	774000
1999-06-24	22.80	23.08	22.72	22.83	1534800
1999-06-25	22.89	23.23	22.80	23.05	2903600
1999-06-28	23.06	23.42	23.03	23.19	1043200
1999-06-29	23.16	23.67	23.16	23.47	1984800
1999-06-30	23.41	23.58	23.00	23.00	1324800
1999-07-01	23.06	23.33	23.00	23.27	2727200
1999-07-02	23.27	23.73	23.22	23.69	1450800
1999-07-06	23.63	24.20	23.56	23.73	2384000
1999-07-07	23.73	23.97	23.64	23.75	1070800
1999-07-08	23.69	23.89	23.52	23.66	1658800
1999-07-09	23.72	24.09	23.70	24.00	1178000
1999-07-12	23.95	24.23	23.81	24.06	1428000
1999-07-13	23.98	24.03	23.83	24.00	612400
1999-07-14	24.06	24.63	24.06	24.25	1698400
1999-07-15	24.23	24.70	24.00	24.20	1766000
1999-07-16	24.33	24.56	24.03	24.48	1153200
1999-07-19	24.50	24.75	24.50	24.70	1116000
1999-07-20	24.97	24.98	23.83	23.89	1111600
1999-07-21	24.50	25.25	24.42	25.13	1596800
1999-07-22	25.13	25.75	24.41	24.44	1616800
1999-07-23	23.94	24.88	23.94	24.84	1416400
1999-07-26	24.78	25.63	24.66	25.16	2055600
1999-07-27	25.22	25.88	25.22	25.63	1491600
1999-07-28	25.58	25.58	25.31	25.44	2014400
1999-07-29	25.42	25.42	25.00	25.08	956400
1999-07-30	25.08	25.09	24.66	24.73	1123200
1999-08-02	24.73	24.95	24.61	24.69	536400
1999-08-03	24.72	25.25	24.72	25.06	1493200
1999-08-04	24.97	25.09	24.81	24.83	1277600
1999-08-05	24.77	24.77	24.27	24.44	1327600
1999-08-06	24.44	24.44	23.72	24.31	2670400
1999-08-09	24.31	24.31	24.06	24.25	986800
1999-08-10	24.20	24.23	24.06	24.14	1447600
1999-08-11	24.08	24.63	24.03	24.63	1944400
1999-08-12	24.50	24.61	23.75	24.16	1130800
1999-08-13	24.22	24.56	24.20	24.48	862400
1999-08-16	24.33	24.45	24.14	24.38	954800
1999-08-17	24.38	24.53	23.95	24.38	781600
1999-08-18	24.31	24.48	24.22	24.48	807600
1999-08-19	24.42	24.42	24.16	24.33	737200
1999-08-20	24.20	24.30	24.16	24.30	584000
1999-08-23	24.23	24.95	24.23	24.72	716400
1999-08-24	24.66	25.13	24.66	25.00	2304400
1999-08-25	25.00	25.00	24.81	24.98	676800
1999-08-26	24.98	24.98	24.28	24.52	583600
1999-08-27	24.50	24.75	24.22	24.31	527200
1999-08-30	24.06	24.33	24.06	24.27	526400
1999-08-31	24.27	24.50	24.19	24.50	890400
1999-09-01	24.50	24.59	24.23	24.30	628800
1999-09-02	24.13	24.13	23.61	23.75	974400
1999-09-03	23.81	24.03	23.66	23.97	1258400
1999-09-07	23.91	24.20	23.91	24.20	764800
1999-09-08	24.16	24.55	24.14	24.47	1236000
1999-09-09	24.38	24.38	23.91	24.11	1276400
1999-09-10	24.08	24.09	23.88	23.98	663200
1999-09-13	23.92	23.92	23.48	23.59	886400
1999-09-14	23.28	23.28	22.63	23.13	2185600
1999-09-15	23.13	23.25	23.03	23.16	1686800
1999-09-16	23.16	23.75	23.16	23.33	1102400
1999-09-17	23.30	23.81	23.30	23.75	1068800
1999-09-20	23.75	23.75	23.47	23.75	726000
1999-09-21	23.69	23.70	23.19	23.41	1012800
1999-09-22	23.34	23.47	22.88	23.11	880400
1999-09-23	23.05	23.06	22.13	22.14	2020400
1999-09-24	22.08	22.08	21.42	21.58	1525600
1999-09-27	21.64	22.38	21.64	22.08	830400
1999-09-28	22.08	22.31	21.47	21.64	1278000
1999-09-29	21.64	21.75	21.34	21.69	1520800
1999-09-30	21.69	21.98	21.58	21.58	1260400
1999-10-01	21.55	21.97	21.44	21.53	716800
1999-10-04	21.47	22.00	21.47	21.69	608800
1999-10-05	21.70	21.98	21.27	21.88	1195600
1999-10-06	21.86	22.28	21.81	22.22	1422000
1999-10-07	22.16	22.16	21.84	21.91	613600
1999-10-08	21.89	22.08	21.88	22.00	603600
1999-10-11	22.00	22.16	21.98	22.06	1074400
1999-10-12	22.08	22.08	21.63	21.66	920000
1999-10-13	21.78	21.88	21.16	21.41	1254000
1999-10-14	21.44	21.63	20.98	21.45	1102800
1999-10-15	21.61	21.61	20.72	20.75	461200
1999-10-18	20.63	20.73	20.33	20.64	805600
1999-10-19	17.00	17.70	16.88	17.50	17585200
1999-10-20	17.53	18.55	17.53	18.28	7128800
1999-10-21	18.25	18.75	18.02	18.63	3282400
1999-10-22	18.72	19.28	18.48	18.97	1555200
1999-10-25	18.84	19.00	18.31	18.52	2188000
1999-10-26	18.56	19.13	18.44	18.55	1552000
1999-10-27	18.52	18.78	18.47	18.78	741600
1999-10-28	18.78	18.94	18.55	18.56	1278800
1999-10-29	18.56	19.38	18.50	18.81	1651200
1999-11-01	18.72	18.78	18.09	18.38	985200
1999-11-02	18.47	19.22	18.45	18.50	1383600
1999-11-03	18.52	18.59	17.97	18.30	2386800
1999-11-04	18.11	18.11	17.80	17.94	1786400
1999-11-05	17.91	18.02	17.53	17.73	1525600
1999-11-08	17.73	17.89	17.47	17.89	1585200
1999-11-09	17.91	18.03	17.50	17.84	770000
1999-11-10	17.91	18.47	17.83	18.25	912800
1999-11-11	18.28	19.00	18.27	18.63	2230800
1999-11-12	18.69	19.08	18.56	18.83	1676000
1999-11-15	18.83	19.44	18.77	19.16	1181600
1999-11-16	19.19	20.20	19.19	20.20	1644400
1999-11-17	20.14	20.14	19.67	19.83	1984000
1999-11-18	19.86	20.13	19.72	19.98	1662000
1999-11-19	20.06	20.09	19.83	19.98	663200
1999-11-22	19.97	19.97	19.38	19.53	906400
1999-11-23	19.50	19.50	19.19	19.36	1150800
1999-11-24	19.36	19.53	19.11	19.39	938400
1999-11-26	19.41	19.50	19.03	19.08	473600
1999-11-29	19.14	19.14	18.86	18.98	826800
1999-11-30	19.05	19.44	18.95	19.36	1353200
1999-12-01	19.25	19.27	18.92	19.16	866800
1999-12-02	19.16	19.25	18.92	19.12	820800
1999-12-03	19.03	19.59	19.03	19.38	994000
1999-12-06	19.25	19.28	19.00	19.08	394000
1999-12-07	19.06	19.16	18.50	18.58	811600
1999-12-08	18.58	18.86	18.58	18.78	1435200
1999-12-09	18.69	18.72	18.19	18.27	686800
1999-12-10	18.33	18.56	18.28	18.34	578400
1999-12-13	18.41	18.42	18.22	18.32	554800
1999-12-14	18.23	18.23	17.97	18.03	1248000
1999-12-15	17.97	18.30	17.83	18.13	1027200
1999-12-16	18.02	18.50	17.91	18.25	734400
1999-12-17	18.23	18.23	17.69	17.69	1495600
1999-12-20	17.75	18.23	17.75	17.84	1180000
1999-12-21	17.80	17.81	17.55	17.69	1013200
1999-12-22	17.69	17.78	17.34	17.52	1566800
1999-12-23	17.58	17.89	17.50	17.63	1731600
1999-12-27	17.69	18.28	17.63	18.02	1139200
1999-12-28	18.02	18.13	17.77	17.92	792400
1999-12-29	17.98	18.00	17.69	17.78	1526400
1999-12-30	17.72	17.91	17.55	17.84	1466800
1999-12-31	17.78	18.20	17.75	18.16	862000
2000-01-03	18.09	18.38	17.83	17.84	1681200
2000-01-04	17.78	17.86	17.03	17.23	1258800
2000-01-05	17.23	17.56	16.94	17.38	1126400
2000-01-06	17.31	17.75	16.88	17.73	1927200
2000-01-07	17.75	18.42	17.72	18.28	1230400
2000-01-10	18.25	18.38	17.80	17.81	1801200
2000-01-11	17.88	18.22	17.83	17.84	1328400
2000-01-12	17.84	18.22	17.70	17.80	2036800
2000-01-13	17.88	18.00	17.77	17.83	1457200
2000-01-14	17.77	18.11	17.77	17.83	1357200
2000-01-18	17.77	18.34	17.77	18.23	1812400
2000-01-19	18.08	18.17	17.98	18.06	3698800
2000-01-20	18.05	18.11	17.63	17.83	2251600
2000-01-21	17.25	17.30	16.70	16.77	3295600
2000-01-24	17.28	18.34	17.27	18.19	4517600
2000-01-25	18.33	18.33	17.41	17.58	4094800
2000-01-26	17.61	17.73	17.34	17.52	4345600
2000-01-27	17.50	18.17	17.50	17.86	1660800
2000-01-28	17.84	18.02	17.50	17.52	1540000
2000-01-31	17.67	18.09	17.67	17.86	1173600
2000-02-01	17.92	18.02	17.72	17.83	1576400
2000-02-02	17.77	17.92	17.58	17.58	679600
2000-02-03	17.52	17.52	16.86	17.22	1342800
2000-02-04	17.25	17.45	16.67	16.89	1689600
2000-02-07	16.95	16.95	16.63	16.73	1634800
2000-02-08	16.75	16.97	16.52	16.77	2054000
2000-02-09	16.75	16.75	16.25	16.44	1456800
2000-02-10	16.41	16.44	15.88	16.22	1770800
2000-02-11	16.20	16.20	15.36	15.53	2130800
2000-02-14	15.47	16.13	15.03	15.98	2915200
2000-02-15	15.98	16.59	15.84	16.30	2906800
2000-02-16	16.31	16.39	16.00	16.25	1466000
2000-02-17	16.27	16.30	16.06	16.11	918400
2000-02-18	16.05	16.06	15.61	15.73	1144800
2000-02-22	15.72	15.92	15.50	15.86	1158000
2000-02-23	16.09	16.77	15.84	16.39	1710000
2000-02-24	16.33	19.88	15.77	19.50	7451600
2000-02-25	19.25	19.25	18.00	18.20	4567600
2000-02-28	18.22	18.83	17.88	18.83	1717200
2000-02-29	18.77	18.91	18.50	18.73	2422400
2000-03-01	18.67	18.67	17.94	18.25	1527200
2000-03-02	18.28	18.95	18.28	18.58	2638000
2000-03-03	18.80	18.91	18.66	18.73	1462400
2000-03-06	18.70	20.13	18.70	19.94	2850800
2000-03-07	19.94	19.94	18.25	18.73	2044000
2000-03-08	18.73	19.05	17.88	18.25	1712400
2000-03-09	18.41	19.16	18.22	18.73	1538800
2000-03-10	18.84	19.41	18.84	19.03	1425600
2000-03-13	18.97	18.97	18.36	18.73	1076000
2000-03-14	18.72	18.73	18.09	18.45	1258000
2000-03-15	18.45	19.34	18.28	19.13	1381600
2000-03-16	19.38	20.31	19.23	20.22	2780800
2000-03-17	20.25	20.36	19.34	19.55	1686000
2000-03-20	19.58	19.63	19.05	19.22	1166800
2000-03-21	19.28	19.63	19.28	19.61	1762000
2000-03-22	19.55	19.58	19.25	19.44	1398800
2000-03-23	19.42	19.52	19.09	19.28	1024400
2000-03-24	19.38	20.05	19.06	19.17	1469200
2000-03-27	19.11	19.61	18.67	19.09	1085600
2000-03-28	19.13	19.16	18.48	18.69	1010000
2000-03-29	18.91	19.22	18.70	18.92	1178000
2000-03-30	18.92	19.23	18.25	19.14	1726800
2000-03-31	19.11	19.67	18.89	19.50	1335600
2000-04-03	19.44	19.53	18.69	19.44	1466400
2000-04-04	19.41	19.63	18.53	19.11	1298800
2000-04-05	19.08	19.28	18.75	18.83	1377200
2000-04-06	18.89	19.75	18.89	19.13	1644400
2000-04-07	19.19	19.61	19.19	19.20	1019200
2000-04-10	19.20	19.61	18.91	19.03	783200
2000-04-11	19.00	19.88	18.94	19.50	1215600
2000-04-12	19.52	19.88	19.27	19.31	963200
2000-04-13	19.38	20.11	19.33	19.78	1320400
2000-04-14	19.72	19.72	18.30	18.66	2285600
2000-04-17	18.59	19.94	18.56	19.25	2434800
2000-04-18	19.25	19.95	19.25	19.75	2066000
2000-04-19	19.81	20.06	19.77	19.88	1066000
2000-04-20	19.75	20.44	19.73	19.91	1431200
2000-04-24	19.81	20.28	19.75	20.00	1113600
2000-04-25	20.00	21.16	20.00	21.00	1516400
2000-04-26	21.05	21.64	20.75	21.17	2029200
2000-04-27	20.42	21.05	20.38	20.91	1739200
2000-04-28	21.19	21.28	20.66	21.00	836000
2000-05-01	20.84	21.19	20.64	21.11	1166400
2000-05-02	21.05	21.16	20.66	20.81	977600
2000-05-03	20.56	20.70	20.00	20.31	826400
2000-05-04	20.00	20.86	19.83	20.03	1243200
2000-05-05	20.09	20.75	20.09	20.50	736400
2000-05-08	20.47	20.73	20.33	20.44	730400
2000-05-09	20.31	20.39	19.75	20.00	1015600
2000-05-10	20.06	20.38	19.75	19.84	1556800
2000-05-11	19.91	20.39	19.81	20.14	885200
2000-05-12	19.83	20.34	19.83	20.02	607600
2000-05-15	20.08	20.36	20.00	20.19	976800
2000-05-16	20.25	20.59	20.13	20.50	664800
2000-05-17	20.44	20.75	20.27	20.69	619600
2000-05-18	20.73	21.03	20.58	20.66	688400
2000-05-19	20.59	20.63	19.91	20.06	1060800
2000-05-22	20.13	20.44	19.25	19.75	1596800
2000-05-23	19.84	19.95	19.38	19.42	1348000
2000-05-24	19.48	19.83	19.11	19.30	1550000
2000-05-25	19.23	19.23	18.58	18.72	1395600
2000-05-26	18.70	18.88	18.41	18.47	723200
2000-05-30	18.50	19.09	18.13	18.42	2194000
2000-05-31	18.55	18.91	18.08	18.14	1594800
2000-06-01	18.14	18.48	17.94	18.22	2583200
2000-06-02	18.50	19.13	18.28	18.36	1010400
2000-06-05	18.36	19.05	18.31	18.84	1090000
2000-06-06	18.84	19.05	18.45	18.67	1105200
2000-06-07	18.61	18.61	18.23	18.33	602400
2000-06-08	18.27	18.69	18.22	18.28	457200
2000-06-09	18.34	18.83	18.31	18.61	669200
2000-06-12	18.67	18.83	18.47	18.58	1061600
2000-06-13	19.08	19.08	18.36	18.67	1297600
2000-06-14	18.73	19.00	18.22	18.30	788400
2000-06-15	18.30	18.69	17.97	18.36	917600
2000-06-16	18.42	18.52	18.05	18.20	926400
2000-06-19	18.16	18.16	17.33	17.48	1386000
2000-06-20	17.42	17.48	16.84	17.00	3194800
2000-06-21	17.02	17.05	16.84	16.91	1994800
2000-06-22	17.09	17.53	16.89	17.08	2520800
2000-06-23	17.08	17.48	17.08	17.38	1132000
2000-06-26	17.53	17.83	17.31	17.41	1601200
2000-06-27	17.14	17.41	17.02	17.33	1738000
2000-06-28	17.33	17.55	17.23	17.28	556000
2000-06-29	17.25	17.33	16.91	17.06	1278400
2000-06-30	17.00	17.06	16.56	16.75	2598000
2000-07-03	16.69	17.48	16.69	17.45	456400
2000-07-05	17.39	17.39	16.72	16.92	1495600
2000-07-06	16.95	17.23	16.72	16.75	1154000
2000-07-07	16.81	17.55	16.72	17.50	3087200
2000-07-10	17.56	18.23	17.17	17.38	1498800
2000-07-11	17.34	17.59	17.17	17.38	2200400
2000-07-12	17.31	17.42	16.88	17.11	2874800
2000-07-13	17.17	17.38	17.11	17.28	1430000
2000-07-14	17.27	17.66	17.22	17.45	1348800
2000-07-17	17.63	18.45	17.63	17.68	3539600
2000-07-18	17.67	17.98	17.41	17.98	3013200
2000-07-19	17.92	18.25	17.70	18.13	1232800
2000-07-20	18.06	18.08	17.23	17.44	1746000
2000-07-21	17.13	17.27	16.81	17.00	1144400
2000-07-24	17.00	17.38	16.92	17.02	694400
2000-07-25	17.08	17.34	16.94	17.09	609200
2000-07-26	16.94	17.09	16.73	16.91	1756400
2000-07-27	16.97	17.44	16.63	16.83	896800
2000-07-28	16.77	17.03	16.42	16.81	1884800
2000-07-31	16.78	17.36	16.75	16.95	1634400
2000-08-01	17.14	17.53	17.09	17.44	1164000
2000-08-02	17.50	17.64	17.44	17.50	2948400
2000-08-03	17.31	17.45	17.23	17.34	5424400
2000-08-04	17.34	17.53	16.95	17.03	1869600
2000-08-07	17.03	17.77	16.88	17.75	1162800
2000-08-08	17.81	17.81	17.41	17.70	1522000
2000-08-09	17.67	17.88	17.64	17.75	1296000
2000-08-10	17.81	17.86	17.53	17.83	601200
2000-08-11	17.89	18.23	17.77	18.14	897600
2000-08-14	18.19	18.22	18.00	18.14	382400
2000-08-15	18.05	18.19	17.83	17.88	1391200
2000-08-16	17.94	17.97	17.25	17.36	3892800
2000-08-17	17.50	17.67	17.36	17.67	2084800
2000-08-18	17.73	17.84	17.30	17.50	1892400
2000-08-21	17.56	17.58	17.25	17.27	630400
2000-08-22	17.27	17.27	16.84	17.08	2009600
2000-08-23	17.02	17.50	16.97	17.16	1134400
2000-08-24	17.16	17.16	16.84	17.00	1378000
2000-08-25	16.75	16.75	16.31	16.66	2711200
2000-08-28	16.59	16.97	16.41	16.88	1270400
2000-08-29	16.88	16.88	16.64	16.75	1817600
2000-08-30	16.72	16.75	16.36	16.52	1646400
2000-08-31	16.45	16.83	16.25	16.59	1572800
2000-09-01	16.53	16.70	16.39	16.63	1172400
2000-09-05	16.75	16.83	16.53	16.71	1414000
2000-09-06	16.69	17.05	16.66	16.92	1409200
2000-09-07	16.86	16.86	16.55	16.59	1175600
2000-09-08	16.44	16.48	15.92	16.05	1544000
2000-09-11	16.16	16.34	16.06	16.25	1162000
2000-09-12	16.22	16.28	16.11	16.22	1150800
2000-09-13	16.13	16.23	16.02	16.09	753600
2000-09-14	16.03	16.17	15.94	16.00	1282400
2000-09-15	16.00	16.06	15.72	15.75	1649600
2000-09-18	15.38	15.75	15.09	15.48	3369200
2000-09-19	15.48	15.72	15.42	15.70	2086800
2000-09-20	15.58	15.61	15.39	15.50	1249200
2000-09-21	15.47	15.63	15.42	15.58	1028000
2000-09-22	15.58	15.70	15.25	15.55	1497600
2000-09-25	15.52	15.63	15.34	15.41	619600
2000-09-26	15.48	15.53	15.19	15.22	644400
2000-09-27	15.16	15.31	14.75	14.80	1005200
2000-09-28	14.86	15.50	14.73	15.36	921600
2000-09-29	15.38	15.55	15.00	15.41	833600
2000-10-02	15.34	15.80	15.34	15.58	942400
2000-10-03	15.58	16.05	15.34	15.70	1391200
2000-10-04	15.70	16.42	15.69	15.81	984800
2000-10-05	15.75	16.00	15.73	15.73	982400
2000-10-06	15.75	15.83	15.28	15.33	878000
2000-10-09	15.39	15.53	15.28	15.42	808000
2000-10-10	15.48	15.48	15.00	15.17	454400
2000-10-11	15.03	15.33	14.84	14.92	631600
2000-10-12	15.06	15.08	14.61	14.75	916800
2000-10-13	14.38	15.03	14.38	14.83	1226800
2000-10-16	15.03	15.56	14.84	15.16	1049600
2000-10-17	15.11	15.36	14.53	14.77	909600
2000-10-18	14.75	15.05	14.66	14.77	892400
2000-10-19	14.75	15.31	14.75	15.22	700400
2000-10-20	15.06	15.34	14.97	15.22	764000
2000-10-23	15.28	15.73	15.23	15.59	856000
2000-10-24	15.58	15.83	15.41	15.67	799200
2000-10-25	15.63	15.84	15.61	15.67	810800
2000-10-26	15.73	16.00	15.63	15.89	874400
2000-10-27	15.84	16.23	15.66	16.22	784000
2000-10-30	16.23	16.94	16.19	16.75	1095200
2000-10-31	16.91	17.16	16.83	17.02	996800
2000-11-01	16.81	17.34	16.81	17.16	966000
2000-11-02	17.09	17.56	17.09	17.47	1466400
2000-11-03	17.34	17.66	17.28	17.47	1395200
2000-11-06	17.48	17.91	17.47	17.53	625200
2000-11-07	17.50	17.50	17.30	17.47	583600
2000-11-08	17.34	17.67	17.33	17.38	573200
2000-11-09	17.41	17.66	17.36	17.48	795600
2000-11-10	17.42	17.45	16.95	16.95	812800
2000-11-13	16.88	17.34	16.88	17.16	1225600
2000-11-14	17.11	17.80	17.11	17.72	1823600
2000-11-15	17.63	18.16	17.50	17.95	1018000
2000-11-16	17.95	17.95	17.47	17.67	488400
2000-11-17	17.75	18.06	17.75	17.86	490400
2000-11-20	17.92	18.05	17.70	17.70	642800
2000-11-21	17.64	17.97	17.64	17.88	1072400
2000-11-22	17.91	17.91	17.67	17.67	767200
2000-11-24	17.73	17.95	17.73	17.75	409600
2000-11-27	17.75	17.84	17.70	17.72	1488800
2000-11-28	17.73	17.81	17.66	17.75	1454400
2000-11-29	17.69	17.88	17.64	17.86	893200
2000-11-30	17.80	17.80	17.13	17.53	1458400
2000-12-01	17.44	17.44	16.95	17.08	2309200
2000-12-04	17.09	17.53	16.41	17.52	3391200
2000-12-05	17.52	18.69	17.52	18.25	2766400
2000-12-06	18.25	18.25	17.77	17.89	1222000
2000-12-07	17.89	18.06	17.63	17.77	877600
2000-12-08	17.83	17.91	17.48	17.77	870400
2000-12-11	17.77	17.77	17.48	17.52	1160000
2000-12-12	17.53	18.13	17.53	17.84	790800
2000-12-13	17.91	17.91	17.42	17.44	668400
2000-12-14	17.39	17.44	17.09	17.17	907600
2000-12-15	17.14	17.23	16.95	16.97	1466400
2000-12-18	17.00	17.25	16.88	17.02	990400
2000-12-19	16.75	17.02	16.75	16.86	1230000
2000-12-20	16.75	16.77	16.34	16.50	1333600
2000-12-21	16.47	16.88	16.47	16.73	998800
2000-12-22	16.77	17.69	16.77	17.69	1866400
2000-12-26	17.73	18.72	17.67	18.53	2243600
2000-12-27	18.50	18.75	18.38	18.73	985200
2000-12-28	18.80	18.88	18.50	18.69	833200
2000-12-29	18.69	19.08	18.53	18.80	1175600
2001-01-02	16.31	17.86	16.31	16.83	2121200
2001-01-03	16.58	17.98	16.39	17.50	3412800
2001-01-04	17.50	17.69	17.39	17.44	1886000
2001-01-05	17.41	17.98	17.08	17.50	2784000
2001-01-08	17.38	17.42	16.91	16.97	2054400
2001-01-09	16.97	17.69	16.97	17.14	1803600
2001-01-10	17.17	17.50	16.84	17.42	1972000
2001-01-11	17.25	17.50	16.86	17.19	1319200
2001-01-12	17.13	17.13	16.63	16.69	1436800
2001-01-16	17.00	17.00	16.36	16.72	1553600
2001-01-17	16.72	17.00	16.56	16.78	1250400
2001-01-18	16.97	17.17	16.66	16.66	1042400
2001-01-19	16.39	16.59	16.06	16.13	1191600
2001-01-22	15.94	16.88	15.94	16.70	1686800
2001-01-23	16.20	16.55	16.03	16.50	1460000
2001-01-24	16.47	16.50	16.13	16.36	2172000
2001-01-25	16.59	16.66	16.42	16.52	4389200
2001-01-26	16.52	16.69	16.45	16.53	1461600
2001-01-29	16.47	16.88	16.46	16.73	1407200
2001-01-30	16.73	17.23	16.64	17.18	1252400
2001-01-31	17.18	17.73	17.18	17.20	2202400
2001-02-01	17.30	17.31	16.89	17.28	1647200
2001-02-02	17.43	17.46	17.19	17.22	989200
2001-02-05	17.16	17.53	17.01	17.23	1135600
2001-02-06	17.44	17.73	17.39	17.48	819200
2001-02-07	17.38	17.46	17.15	17.33	746400
2001-02-08	17.33	17.57	17.30	17.57	679600
2001-02-09	17.50	17.50	17.34	17.44	1356400
2001-02-12	17.30	17.75	17.30	17.49	1301200
2001-02-13	17.49	17.69	17.49	17.58	1310000
2001-02-14	17.64	17.80	17.53	17.56	1298400
2001-02-15	17.51	17.75	17.51	17.69	3131600
2001-02-16	17.48	17.66	17.48	17.60	1077600
2001-02-20	17.60	18.11	17.60	18.06	1502800
2001-02-21	18.06	18.30	18.05	18.17	1294400
2001-02-22	18.13	18.28	18.10	18.17	2690000
2001-02-23	18.18	18.25	17.81	17.95	1629200
2001-02-26	17.99	18.68	17.85	18.14	2129200
2001-02-27	18.10	18.54	17.93	17.96	839200
2001-02-28	17.96	18.10	17.56	17.79	1571600
2001-03-01	17.50	17.67	17.40	17.55	2239600
2001-03-02	17.55	18.38	17.36	18.00	2248400
2001-03-05	18.06	18.46	18.03	18.39	877600
2001-03-06	18.50	18.70	18.13	18.14	2102800
2001-03-07	18.13	18.34	18.09	18.31	1078800
2001-03-08	18.37	18.74	18.35	18.69	744400
2001-03-09	18.63	18.68	18.25	18.30	916400
2001-03-12	18.31	18.49	18.26	18.29	1134400
2001-03-13	18.29	18.67	18.09	18.56	2323600
2001-03-14	18.38	18.38	17.39	17.58	1608800
2001-03-15	17.64	17.99	17.48	17.69	1774800
2001-03-16	17.50	17.59	16.89	16.97	2940800
2001-03-19	17.20	17.83	17.13	17.78	1548000
2001-03-20	17.71	17.76	17.15	17.18	1898400
2001-03-21	17.11	17.13	16.54	16.58	2117200
2001-03-22	16.45	16.63	16.20	16.62	1277600
2001-03-23	16.75	16.83	16.35	16.59	1020000
2001-03-26	16.65	17.27	16.60	17.22	1171200
2001-03-27	17.22	17.53	17.09	17.51	1301200
2001-03-28	17.51	17.51	17.10	17.30	1248000
2001-03-29	17.18	17.23	16.88	17.00	1070000
2001-03-30	17.05	17.26	16.73	17.13	976400
2001-04-02	17.15	17.16	16.68	16.92	1556000
2001-04-03	16.92	16.92	16.54	16.59	949600
2001-04-04	16.59	17.13	16.59	16.93	1951200
2001-04-05	16.91	17.42	16.89	17.36	1355200
2001-04-06	17.20	17.23	16.78	17.03	1014000
2001-04-09	17.13	17.57	17.13	17.55	1348800
2001-04-10	17.55	17.80	17.46	17.77	1700400
2001-04-11	17.78	17.90	17.35	17.36	1367600
2001-04-12	17.37	17.59	17.37	17.53	1419600
2001-04-16	17.48	18.15	17.41	18.15	2189200
2001-04-17	17.90	18.15	17.76	18.15	821200
2001-04-18	18.09	19.04	18.09	18.68	1890000
2001-04-19	18.68	18.73	18.50	18.71	994000
2001-04-20	18.54	18.73	18.36	18.36	1000800
2001-04-23	18.13	18.40	18.12	18.36	927600
2001-04-24	18.11	18.50	18.11	18.18	621200
2001-04-25	18.01	18.43	17.83	18.38	1038800
2001-04-26	18.38	18.38	18.15	18.21	1173200
2001-04-27	18.03	18.39	18.03	18.24	721200
2001-04-30	18.22	18.50	18.18	18.40	1097200
2001-05-01	18.40	18.40	18.13	18.19	507600
2001-05-02	18.18	18.36	18.05	18.23	875200
2001-05-03	18.10	18.30	17.76	18.28	1011200
2001-05-04	18.18	18.69	18.13	18.63	1100800
2001-05-07	18.63	18.75	18.56	18.65	900000
2001-05-08	18.69	18.71	18.30	18.31	771200
2001-05-09	18.35	18.42	17.93	18.06	1203600
2001-05-10	18.10	18.45	18.10	18.37	854400
2001-05-11	18.30	18.46	18.15	18.16	467600
2001-05-14	18.16	18.20	18.01	18.12	577200
2001-05-15	18.12	18.35	18.12	18.21	476400
2001-05-16	18.16	18.89	18.16	18.84	1316400
2001-05-17	18.90	19.53	18.90	19.50	2122800
2001-05-18	19.50	19.69	19.13	19.14	2053600
2001-05-21	19.15	19.78	18.94	19.76	1179200
2001-05-22	20.00	20.36	19.80	19.99	2063200
2001-05-23	20.00	20.06	19.50	19.50	1074800
2001-05-24	19.53	19.57	19.13	19.44	853200
2001-05-25	19.43	19.54	19.29	19.35	647200
2001-05-29	19.38	19.50	19.18	19.22	808400
2001-05-30	19.27	19.35	19.20	19.31	1099200
2001-05-31	19.31	19.63	19.31	19.55	1628400
2001-06-01	19.55	19.71	19.36	19.68	978800
2001-06-04	19.78	19.93	19.63	19.86	570400
2001-06-05	19.86	20.11	19.77	20.05	1282800
2001-06-06	20.24	20.24	19.93	19.93	1056800
2001-06-07	20.05	20.06	19.82	19.95	1002800
2001-06-08	19.95	19.95	19.13	19.45	1712800
2001-06-11	19.29	19.45	19.18	19.43	1134400
2001-06-12	19.43	19.43	19.02	19.16	985200
2001-06-13	18.94	19.22	18.85	18.95	1056000
2001-06-14	18.93	18.93	18.38	18.44	1810400
2001-06-15	18.09	18.28	18.08	18.25	1911200
2001-06-18	18.25	18.49	18.25	18.30	1430400
2001-06-19	18.33	18.33	17.96	17.96	820000
2001-06-20	17.98	18.00	17.69	17.79	1466000
2001-06-21	17.80	17.93	17.70	17.90	2344400
2001-06-22	17.98	18.13	17.88	17.89	1019200
2001-06-25	17.95	18.03	17.71	17.73	500000
2001-06-26	17.00	18.11	16.58	17.87	4669200
2001-06-27	17.83	17.83	17.48	17.62	1582800
2001-06-28	17.65	17.65	17.41	17.45	1254800
2001-06-29	17.50	17.69	17.45	17.53	1968400
2001-07-02	17.55	18.19	17.55	18.11	1634800
2001-07-03	18.20	18.27	18.05	18.25	656400
2001-07-05	18.14	18.38	18.05	18.10	721200
2001-07-06	18.10	18.14	17.69	17.78	819200
2001-07-09	17.75	18.20	17.58	17.80	1460000
2001-07-10	17.80	17.80	17.45	17.48	1286000
2001-07-11	17.48	17.63	17.25	17.58	1315200
2001-07-12	17.52	18.00	17.50	17.95	1389600
2001-07-13	17.90	18.20	17.79	18.07	978400
2001-07-16	18.07	18.25	17.91	17.96	1293200
2001-07-17	17.99	18.15	17.92	18.12	807200
2001-07-18	18.00	18.31	18.00	18.29	926800
2001-07-19	18.29	18.39	18.21	18.25	1079200
2001-07-20	18.25	18.34	18.11	18.25	902000
2001-07-23	18.25	18.25	17.93	18.00	560400
2001-07-24	18.00	18.04	17.59	17.78	1046000
2001-07-25	17.79	17.90	17.71	17.87	1216800
2001-07-26	17.88	18.21	17.70	18.14	751200
2001-07-27	18.16	18.25	18.06	18.19	431200
2001-07-30	18.19	18.28	18.03	18.15	465200
2001-07-31	18.19	18.46	18.19	18.36	1083600
2001-08-01	18.50	18.58	18.14	18.26	672800
2001-08-02	18.23	18.50	18.16	18.50	1415600
2001-08-03	18.60	18.75	18.38	18.75	1173600
2001-08-06	18.93	18.93	18.93	18.93	2132000
2001-08-07	18.93	18.93	18.70	18.80	1350400
2001-08-08	18.77	18.78	18.49	18.52	821200
2001-08-09	18.52	18.55	18.38	18.48	1073600
2001-08-10	18.49	19.13	18.49	19.12	1467200
2001-08-13	19.12	19.23	18.78	18.88	1929200
2001-08-14	18.93	18.94	18.71	18.81	374400
2001-08-15	18.75	18.95	18.71	18.72	792800
2001-08-16	18.71	18.86	18.63	18.85	550400
2001-08-17	18.74	18.74	18.25	18.34	1115600
2001-08-20	18.34	18.46	18.28	18.45	1082400
2001-08-21	18.45	18.58	18.33	18.33	1150800
2001-08-22	18.46	18.58	18.38	18.56	786000
2001-08-23	18.58	18.71	18.14	18.14	941600
2001-08-24	18.25	18.70	18.23	18.65	1000000
2001-08-27	18.70	18.70	18.45	18.45	441600
2001-08-28	18.44	18.50	18.29	18.29	454000
2001-08-29	18.17	18.18	17.79	17.93	1232000
2001-08-30	17.89	18.05	17.79	18.00	987200
2001-08-31	17.98	18.23	17.88	17.98	1091200
2001-09-04	17.92	18.30	17.84	18.24	1274000
2001-09-05	18.24	18.33	17.89	17.94	877200
2001-09-06	17.88	18.14	17.85	18.09	735600
2001-09-07	18.08	18.08	17.35	17.40	1026800
2001-09-10	17.38	17.74	17.35	17.49	1036800
2001-09-17	16.63	16.63	15.91	15.99	1041600
2001-09-18	15.93	16.23	15.75	15.76	1011200
2001-09-19	15.75	15.75	15.14	15.48	1686000
2001-09-20	15.31	15.32	14.03	14.37	2722800
2001-09-21	14.00	14.40	13.78	14.40	2176800
2001-09-24	14.42	15.08	14.40	15.03	1258000
2001-09-25	15.16	15.48	14.93	15.10	1545200
2001-09-26	15.10	15.10	14.59	14.65	1057200
2001-09-27	14.75	14.84	14.50	14.83	1127600
2001-09-28	14.00	14.91	13.94	14.80	4217600
2001-10-01	14.80	14.86	14.59	14.84	1397600
2001-10-02	14.84	15.33	14.73	15.31	1504800
2001-10-03	15.29	15.81	15.13	15.77	1706800
2001-10-04	15.75	16.25	15.75	16.03	1544000
2001-10-05	15.88	16.50	15.88	16.42	2064000
2001-10-08	16.34	16.65	16.26	16.44	1761200
2001-10-09	16.54	16.54	16.08	16.30	896400
2001-10-10	16.25	17.02	16.18	17.00	1374800
2001-10-11	17.13	17.53	17.04	17.53	1402800
2001-10-12	17.44	17.46	16.82	17.13	1180000
2001-10-15	17.00	17.21	16.56	17.15	1168800
2001-10-16	17.10	17.36	16.94	17.22	996000
2001-10-17	17.05	17.17	16.50	16.50	1453600
2001-10-18	16.50	16.65	16.33	16.39	1816000
2001-10-19	16.48	16.55	16.24	16.43	1470800
2001-10-22	16.38	16.54	16.30	16.50	1265200
2001-10-23	16.56	16.73	16.47	16.47	788000
2001-10-24	16.29	16.45	16.21	16.36	1077600
2001-10-25	16.30	16.41	16.03	16.36	1210800
2001-10-26	16.30	16.92	16.24	16.86	1134000
2001-10-29	16.87	16.87	16.12	16.30	1376000
2001-10-30	16.36	16.36	15.78	16.07	1131200
2001-10-31	16.36	16.66	16.29	16.36	1261600
2001-11-01	16.25	16.46	15.95	16.41	1358400
2001-11-02	16.25	16.75	16.19	16.73	1769600
2001-11-05	16.75	17.14	16.72	17.10	2626800
2001-11-06	17.08	17.31	16.70	17.29	1263600
2001-11-07	17.34	17.34	17.08	17.25	1234400
2001-11-08	17.28	17.46	16.81	16.85	1076400
2001-11-09	16.99	17.13	16.84	17.04	1372400
2001-11-12	16.89	17.03	16.73	16.77	1092400
2001-11-13	16.88	17.25	16.85	17.16	1386800
2001-11-14	17.25	17.37	17.21	17.31	1574000
2001-11-15	17.36	17.40	17.26	17.35	1300000
2001-11-16	17.31	17.43	17.26	17.41	1963200
2001-11-19	17.31	17.48	17.25	17.39	1738400
2001-11-20	17.38	17.53	17.34	17.41	1326000
2001-11-21	17.25	17.38	17.06	17.20	913600
2001-11-23	17.20	17.55	17.20	17.48	463200
2001-11-26	17.54	17.78	17.44	17.71	832400
2001-11-27	17.65	17.72	17.30	17.65	1948800
2001-11-28	17.43	17.53	17.39	17.40	762800
2001-11-29	17.40	17.50	17.25	17.50	1040400
2001-11-30	17.50	17.58	17.33	17.40	1151600
2001-12-03	17.37	17.38	16.98	17.32	1399200
2001-12-04	17.21	17.51	17.15	17.46	1305200
2001-12-05	17.50	18.11	17.46	18.08	2364400
2001-12-06	18.02	18.62	17.99	18.59	2486000
2001-12-07	18.59	18.59	18.35	18.42	1982000
2001-12-10	18.30	18.43	18.19	18.25	1140000
2001-12-11	18.24	18.41	18.19	18.28	812000
2001-12-12	18.25	18.36	18.08	18.29	691200
2001-12-13	18.25	18.25	17.88	17.88	834000
2001-12-14	17.86	17.93	17.65	17.85	746800
2001-12-17	17.99	18.25	17.90	18.17	592400
2001-12-18	18.21	18.56	18.21	18.51	805600
2001-12-19	18.51	18.56	18.32	18.53	1603600
2001-12-20	18.63	18.65	18.31	18.36	745600
2001-12-21	18.43	18.45	18.25	18.42	888800
2001-12-24	18.41	18.53	18.41	18.46	396400
2001-12-26	18.60	19.00	18.57	18.79	753600
2001-12-27	18.78	18.98	18.70	18.79	507600
2001-12-28	18.79	18.89	18.69	18.75	808400
2001-12-31	18.77	18.81	18.60	18.60	683600
2002-01-02	18.53	18.63	18.33	18.62	825200
2002-01-03	18.68	18.74	18.63	18.69	1916000
2002-01-04	18.74	18.85	18.60	18.80	2348800
2002-01-07	18.87	18.93	18.58	18.62	1947600
2002-01-08	18.68	18.68	18.25	18.35	1206800
2002-01-09	18.35	18.51	18.26	18.27	850800
2002-01-10	18.19	18.20	17.75	17.75	2378800
2002-01-11	17.70	17.90	17.65	17.71	2690000
2002-01-14	17.66	17.73	17.32	17.32	1778400
2002-01-15	17.39	17.64	17.28	17.35	1459200
2002-01-16	17.33	17.39	16.90	16.92	2093200
2002-01-17	17.05	17.30	16.95	17.25	1921600
2002-01-18	17.15	17.23	16.88	17.01	2353200
2002-01-22	17.13	17.44	17.13	17.34	1482400
2002-01-23	17.40	17.54	17.09	17.43	1538800
2002-01-24	17.44	17.63	17.39	17.49	1914000
2002-01-25	17.55	18.11	17.43	17.86	1579600
2002-01-28	17.95	18.18	17.84	18.17	1288800
2002-01-29	18.29	18.29	17.91	17.99	1570000
2002-01-30	17.99	18.18	17.83	18.17	1678400
2002-01-31	18.19	18.40	18.08	18.40	1373600
2002-02-01	18.33	18.36	18.20	18.26	1143200
2002-02-04	18.26	18.32	17.98	18.04	1153600
2002-02-05	17.98	18.24	17.90	17.94	1194000
2002-02-06	17.95	18.24	17.94	18.18	1761200
2002-02-07	18.20	18.22	17.90	17.92	1586000
2002-02-08	17.93	18.03	17.76	17.90	1541200
2002-02-11	17.90	18.39	17.90	18.37	1942800
2002-02-12	18.33	18.45	18.19	18.30	1213200
2002-02-13	18.30	18.85	18.30	18.75	1829600
2002-02-14	18.70	18.89	18.60	18.74	1523200
2002-02-15	18.69	19.13	18.66	18.98	2529600
2002-02-19	18.85	18.86	18.64	18.77	1139200
2002-02-20	19.13	19.73	19.03	19.61	3726800
2002-02-21	19.45	20.02	19.45	19.77	3047200
2002-02-22	19.68	20.07	19.64	19.85	2148800
2002-02-25	19.80	20.40	19.80	20.28	2646000
2002-02-26	20.15	20.53	20.08	20.45	3077600
2002-02-27	20.45	20.60	20.15	20.25	2916800
2002-02-28	20.25	20.36	20.08	20.19	2306400
2002-03-01	20.13	20.59	20.13	20.59	2545600
2002-03-04	20.55	21.38	20.55	21.33	2966800
2002-03-05	21.21	21.27	20.83	20.94	3139600
2002-03-06	20.84	21.10	20.78	21.06	2896000
2002-03-07	21.08	21.13	20.88	21.07	1258000
2002-03-08	21.10	21.13	20.78	20.87	1303200
2002-03-11	21.13	21.19	21.01	21.12	2402800
2002-03-12	20.75	21.00	20.69	20.83	2492400
2002-03-13	20.90	20.94	20.66	20.78	1986800
2002-03-14	20.79	21.00	20.76	20.98	1212400
2002-03-15	20.98	20.98	20.72	20.80	1326400
2002-03-18	20.83	20.89	20.59	20.88	861200
2002-03-19	20.88	21.03	20.83	20.90	1748400
2002-03-20	20.84	20.85	20.66	20.70	914400
2002-03-21	20.70	20.70	20.17	20.25	1264000
2002-03-22	20.19	20.19	19.89	20.03	1641200
2002-03-25	20.06	20.06	19.80	19.86	1484800
2002-03-26	19.80	20.22	19.80	20.13	1159600
2002-03-27	20.13	20.51	20.09	20.33	762000
2002-03-28	20.35	20.46	20.20	20.25	1638000
2002-04-01	20.13	20.23	19.85	20.18	1046000
2002-04-02	20.06	20.16	19.99	20.03	900800
2002-04-03	20.03	20.03	19.51	19.60	2435600
2002-04-04	19.63	19.99	19.60	19.99	1093600
2002-04-05	20.23	20.56	20.15	20.42	2288000
2002-04-08	20.30	20.54	20.25	20.50	1198800
2002-04-09	20.50	20.79	20.50	20.76	1913600
2002-04-10	20.81	21.43	20.77	21.42	2490000
2002-04-11	21.25	21.49	20.96	21.06	1742800
2002-04-12	21.09	21.28	20.95	21.26	1115600
2002-04-15	21.60	21.68	20.96	21.13	3304000
2002-04-16	21.19	22.17	21.19	21.96	3299600
2002-04-17	22.02	22.13	21.40	21.48	2162400
2002-04-18	21.54	21.60	21.08	21.20	1422400
2002-04-19	21.20	21.41	21.20	21.23	1534000
2002-04-22	21.30	21.33	20.88	20.96	1237200
2002-04-23	20.90	21.33	20.88	21.15	2176000
2002-04-24	21.18	21.49	21.17	21.18	1225600
2002-04-25	21.13	21.13	20.75	21.13	1846400
2002-04-26	21.25	21.40	21.19	21.19	1201200
2002-04-29	21.14	21.22	20.75	20.75	1992400
2002-04-30	20.85	21.39	20.71	21.15	1805200
2002-05-01	21.25	21.50	20.73	21.28	1990000
2002-05-02	21.28	21.69	21.28	21.55	1849200
2002-05-03	21.55	21.65	21.40	21.56	1569200
2002-05-06	21.55	21.59	21.10	21.15	1250400
2002-05-07	21.39	21.50	21.28	21.36	1872400
2002-05-08	21.53	21.75	21.51	21.61	1314800
2002-05-09	21.55	21.55	21.26	21.36	1874400
2002-05-10	21.40	21.53	21.26	21.29	1152800
2002-05-13	21.33	21.46	21.21	21.32	998400
2002-05-14	21.43	21.63	21.34	21.63	1514000
2002-05-15	21.46	21.89	21.46	21.81	2022800
2002-05-16	21.81	21.90	21.55	21.55	763200
2002-05-17	21.55	21.73	21.48	21.59	871200
2002-05-20	21.59	21.59	21.15	21.30	964400
2002-05-21	21.44	21.54	20.97	21.01	979200
2002-05-22	21.08	21.44	20.95	21.40	1622000
2002-05-23	21.40	21.53	21.16	21.30	1228400
2002-05-24	21.23	21.50	21.17	21.17	859600
2002-05-28	21.19	21.27	20.88	21.07	772400
2002-05-29	21.07	21.07	20.48	20.50	1405200
2002-05-30	20.25	20.34	19.65	19.88	3392000
2002-05-31	20.05	20.53	20.01	20.21	2502800
2002-06-03	20.21	20.28	19.86	19.86	1180400
2002-06-04	19.83	19.84	19.11	19.41	1726400
2002-06-05	19.56	19.98	19.46	19.71	2390800
2002-06-06	19.70	19.71	19.35	19.40	1413600
2002-06-07	19.28	19.59	19.19	19.52	1987600
2002-06-10	19.45	19.65	19.38	19.51	1140800
2002-06-11	19.53	19.69	19.05	19.06	1292000
2002-06-12	18.99	19.07	18.78	18.87	1972400
2002-06-13	18.99	18.99	18.57	18.58	1496400
2002-06-14	18.58	18.58	18.13	18.50	2253600
2002-06-17	18.64	19.04	18.64	19.02	964000
2002-06-18	18.96	19.09	18.85	18.92	1713600
2002-06-19	18.90	19.11	18.84	18.86	1560400
2002-06-20	18.75	18.83	18.45	18.45	2208800
2002-06-21	18.09	18.38	18.04	18.07	2323600
2002-06-24	18.19	18.25	17.83	18.08	2156000
2002-06-25	18.16	18.33	17.77	17.81	1303600
2002-06-26	17.75	17.85	17.49	17.79	1388400
2002-06-27	18.03	18.24	17.85	18.08	1631200
2002-06-28	18.09	18.52	18.09	18.19	1605200
2002-07-01	18.25	18.45	17.86	17.87	1258000
2002-07-02	18.05	18.05	17.54	17.74	1520400
2002-07-03	17.68	17.81	17.21	17.41	1942800
2002-07-05	17.50	18.22	17.50	18.22	647600
2002-07-08	18.19	18.37	17.94	18.07	1776400
2002-07-09	18.14	18.45	18.11	18.19	3238000
2002-07-10	18.28	18.28	17.49	17.54	1746000
2002-07-11	17.40	17.61	16.96	17.24	2953200
2002-07-12	17.44	18.01	17.38	17.75	3137600
2002-07-15	17.88	17.90	16.56	17.13	4688400
2002-07-16	16.88	17.06	16.31	16.72	3910400
2002-07-17	16.97	17.20	16.24	16.33	3718400
2002-07-18	16.45	16.74	16.20	16.26	2131600
2002-07-19	16.26	16.26	15.70	15.72	1456400
2002-07-22	15.78	16.08	15.38	15.63	2874800
2002-07-23	15.63	16.01	15.52	15.54	1964400
2002-07-24	15.33	16.71	15.15	16.60	2835200
2002-07-25	16.60	16.80	16.06	16.62	2035200
2002-07-26	16.56	16.91	16.50	16.74	2276400
2002-07-29	17.00	17.78	17.00	17.77	1821200
2002-07-30	17.55	17.59	17.15	17.37	1858000
2002-07-31	17.42	17.64	17.18	17.46	1876400
2002-08-01	17.31	17.58	17.14	17.18	1755200
2002-08-02	17.18	17.23	16.49	16.59	1847200
2002-08-05	16.46	16.68	16.23	16.25	1408000
2002-08-06	16.38	17.23	16.38	16.93	1930400
2002-08-07	17.03	17.16	16.51	16.99	1958000
2002-08-08	17.15	17.47	16.88	17.43	1321200
2002-08-09	17.36	17.45	17.05	17.34	1494800
2002-08-12	17.25	17.43	17.07	17.35	701600
2002-08-13	17.26	17.29	16.99	17.01	1114400
2002-08-14	16.95	17.30	16.47	17.27	1990000
2002-08-15	17.36	17.69	17.15	17.65	2345600
2002-08-16	17.55	17.68	17.38	17.49	1623200
2002-08-19	17.49	18.25	17.48	18.21	1757200
2002-08-20	18.08	18.25	17.83	18.08	1314400
2002-08-21	18.11	18.49	18.00	18.30	1204800
2002-08-22	18.18	18.56	18.08	18.47	1353600
2002-08-23	18.46	18.46	18.04	18.13	641600
2002-08-26	18.13	18.31	17.89	18.27	1006000
2002-08-27	18.38	18.60	18.10	18.11	1397600
2002-08-28	18.06	18.15	17.88	17.95	974000
2002-08-29	17.86	17.86	17.53	17.61	1912400
2002-08-30	17.55	17.88	17.41	17.69	1942400
2002-09-03	17.59	17.59	16.88	17.13	2318400
2002-09-04	17.11	17.26	16.91	17.17	1845200
2002-09-05	17.03	17.07	16.77	16.89	2045200
2002-09-06	17.14	17.19	16.97	17.10	1346800
2002-09-09	17.00	17.33	16.83	17.30	1028400
2002-09-10	17.41	17.50	17.26	17.37	964000
2002-09-11	17.53	17.60	17.43	17.46	808800
2002-09-12	17.38	17.38	17.00	17.07	858800
2002-09-13	16.95	16.98	16.63	16.87	1517600
2002-09-16	16.76	16.82	16.45	16.57	1928000
2002-09-17	16.75	16.80	16.13	16.22	2473600
2002-09-18	15.98	16.06	15.59	15.85	3797600
2002-09-19	15.75	16.18	15.73	15.91	2897600
2002-09-20	16.03	16.13	15.95	16.09	2810400
2002-09-23	16.03	16.03	15.77	15.94	1530000
2002-09-24	15.75	15.79	15.35	15.41	2121600
2002-09-25	15.63	15.97	15.49	15.84	1569200
2002-09-26	16.08	16.80	15.97	16.73	2574400
2002-09-27	16.56	16.69	15.98	16.06	1444800
2002-09-30	15.91	16.15	15.45	15.94	1394000
2002-10-01	15.91	16.50	15.61	16.46	2370800
2002-10-02	16.33	16.35	15.84	15.85	2289600
2002-10-03	15.98	16.20	15.75	15.89	1948400
2002-10-04	16.10	16.11	15.36	15.63	1577600
2002-10-07	15.63	15.87	15.34	15.43	1811200
2002-10-08	15.54	15.63	14.87	15.44	2501200
2002-10-09	15.20	15.34	14.83	14.84	1671600
2002-10-10	15.08	15.83	14.78	15.77	3658800
2002-10-11	16.13	16.52	16.01	16.33	2547200
2002-10-14	16.30	16.74	15.90	16.08	4542000
2002-10-15	16.39	16.95	16.32	16.84	3980400
2002-10-16	16.84	16.89	16.36	16.39	2994800
2002-10-17	16.83	17.18	16.80	17.15	1772000
2002-10-18	17.15	17.23	16.88	17.18	1164400
2002-10-21	17.17	18.25	17.07	18.21	1963200
2002-10-22	18.00	18.01	17.60	17.64	2511200
2002-10-23	17.50	17.70	17.18	17.50	2844800
2002-10-24	17.69	17.69	17.20	17.23	2039200
2002-10-25	17.13	17.40	16.93	17.23	1903200
2002-10-28	17.35	17.48	17.02	17.06	1495600
2002-10-29	17.06	17.16	16.79	17.06	2159200
2002-10-30	17.11	17.38	17.02	17.25	1373200
2002-10-31	17.20	17.20	16.87	17.10	1606400
2002-11-01	16.93	17.44	16.83	17.39	1373600
2002-11-04	17.75	18.02	17.49	17.53	1618400
2002-11-05	17.53	17.71	17.50	17.68	895600
2002-11-06	17.76	18.11	17.60	18.09	1891600
2002-11-07	18.01	18.01	17.63	17.67	1211600
2002-11-08	17.67	18.08	17.60	17.69	1176800
2002-11-11	17.69	17.71	17.10	17.15	996000
2002-11-12	17.22	17.75	17.22	17.58	1712800
2002-11-13	17.58	17.85	17.27	17.75	1914000
2002-11-14	17.91	18.18	17.89	18.18	1690000
2002-11-15	18.08	18.30	18.00	18.30	1223600
2002-11-18	18.50	18.50	18.15	18.19	1399600
2002-11-19	18.19	18.37	18.00	18.19	1138800
2002-11-20	18.08	18.48	17.96	18.45	1536000
2002-11-21	18.47	19.14	18.44	19.14	2156800
2002-11-22	19.08	19.23	18.83	18.86	1915200
2002-11-25	18.89	19.19	18.69	18.93	2022000
2002-11-26	18.76	18.85	18.32	18.35	2036800
2002-11-27	18.49	18.85	18.40	18.84	2139600
2002-11-29	18.92	19.10	18.91	18.97	498800
2002-12-02	19.21	19.46	18.80	19.19	2159200
2002-12-03	18.98	18.98	18.51	18.55	1538400
2002-12-04	18.43	18.81	18.30	18.71	1800800
2002-12-05	18.76	18.77	18.40	18.55	1149600
2002-12-06	18.55	18.62	18.32	18.53	1293200
2002-12-09	18.48	18.50	18.24	18.24	1238400
2002-12-10	18.34	18.62	18.10	18.62	1332000
2002-12-11	18.70	18.80	18.42	18.68	2149200
2002-12-12	18.78	18.91	18.55	18.66	1780800
2002-12-13	18.66	18.66	18.26	18.48	1720000
2002-12-16	18.48	19.02	18.48	18.96	2311200
2002-12-17	18.90	19.15	18.85	18.96	1228400
2002-12-18	18.78	19.13	18.78	19.06	2470800
2002-12-19	19.06	19.35	19.04	19.06	2265200
2002-12-20	19.29	19.78	19.22	19.76	2578000
2002-12-23	19.70	19.70	19.55	19.62	1874000
2002-12-24	19.62	19.75	19.51	19.68	684400
2002-12-26	19.63	20.08	19.63	19.77	956000
2002-12-27	19.73	19.73	19.40	19.40	1002000
2002-12-30	19.46	19.65	19.29	19.53	1028000
2002-12-31	19.36	19.64	19.19	19.53	1604400
2003-01-02	19.70	20.08	19.60	20.00	2256800
2003-01-03	20.00	20.25	19.85	19.93	3032800
2003-01-06	19.83	20.00	19.76	19.94	2912800
2003-01-07	19.81	19.88	19.66	19.74	1543600
2003-01-08	19.74	19.74	19.39	19.41	2083600
2003-01-09	19.44	19.61	19.44	19.52	2948400
2003-01-10	19.31	19.53	19.25	19.41	1862000
2003-01-13	19.50	19.63	19.25	19.36	1547200
2003-01-14	19.30	19.40	19.08	19.21	2324800
2003-01-15	19.21	19.21	18.86	18.88	1650000
2003-01-16	18.84	19.08	18.78	18.83	1578400
2003-01-17	18.66	18.79	18.54	18.59	1692400
2003-01-21	18.76	18.94	18.34	18.38	2100800
2003-01-22	18.38	18.38	17.90	17.94	3276800
2003-01-23	18.00	18.20	17.85	18.18	3522000
2003-01-24	17.95	17.99	17.55	17.72	3536000
2003-01-27	17.65	17.70	17.45	17.50	2453200
2003-01-28	17.54	17.75	17.47	17.72	2320800
2003-01-29	17.68	18.00	17.38	17.86	2211600
2003-01-30	17.88	17.88	17.42	17.48	1852000
2003-01-31	17.48	17.97	17.32	17.77	2166400
2003-02-03	17.80	18.06	17.80	17.98	2008000
2003-02-04	17.96	17.96	17.60	17.75	1688400
2003-02-05	17.75	18.02	17.59	17.70	1884800
2003-02-06	17.65	17.76	17.34	17.49	1736400
2003-02-07	17.54	17.72	17.20	17.23	2147200
2003-02-10	17.24	17.42	16.99	17.41	2679200
2003-02-11	17.48	17.58	17.27	17.31	1771200
2003-02-12	17.31	17.39	17.10	17.10	1729200
2003-02-13	17.12	17.15	16.87	17.11	1890800
2003-02-14	17.20	17.50	17.06	17.50	2541600
2003-02-18	17.53	17.89	17.53	17.78	2296000
2003-02-19	17.75	17.83	17.47	17.67	1410400
2003-02-20	17.72	17.75	17.49	17.53	1722800
2003-02-21	17.63	17.82	17.36	17.73	1266000
2003-02-24	17.73	17.74	17.35	17.39	1500400
2003-02-25	17.31	17.55	17.09	17.51	2158800
2003-02-26	17.52	17.55	17.36	17.38	1219600
2003-02-27	17.48	17.78	17.44	17.76	2052400
2003-02-28	17.82	17.92	17.65	17.74	2468400
2003-03-03	17.82	17.94	17.68	17.70	1587200
2003-03-04	17.58	17.58	17.10	17.12	2649200
2003-03-05	17.12	17.24	16.95	17.14	1984400
2003-03-06	17.10	17.27	16.97	17.23	2070800
2003-03-07	17.13	17.60	17.04	17.46	2028800
2003-03-10	17.35	17.41	17.06	17.11	1364800
2003-03-11	17.14	17.19	16.83	16.84	2264800
2003-03-12	16.81	17.02	16.51	16.72	3458800
2003-03-13	16.88	17.55	16.86	17.55	2523600
2003-03-14	17.55	17.62	17.20	17.33	3246400
2003-03-17	17.33	18.16	17.03	18.16	3043200
2003-03-18	18.18	18.31	18.00	18.18	2292400
2003-03-19	17.98	18.08	17.81	18.06	1918400
2003-03-20	18.07	18.22	17.58	18.12	1998000
2003-03-21	18.30	18.68	18.14	18.68	2313600
2003-03-24	18.50	18.50	17.84	18.04	2781600
2003-03-25	18.05	18.30	17.97	18.24	2056400
2003-03-26	18.24	18.24	17.83	17.98	2286000
2003-03-27	17.89	18.02	17.58	17.96	1332400
2003-03-28	17.85	17.85	17.49	17.74	2367600
2003-03-31	17.45	17.62	17.25	17.49	1553200
2003-04-01	17.49	17.82	17.35	17.82	2529600
2003-04-02	18.25	18.88	18.20	18.63	2705200
2003-04-03	18.67	18.67	18.42	18.49	2551600
2003-04-04	18.54	18.69	18.37	18.46	2120400
2003-04-07	18.75	18.93	18.50	18.51	1852800
2003-04-08	18.54	18.56	18.25	18.38	1587200
2003-04-09	18.38	18.55	18.18	18.21	1740800
2003-04-10	18.21	18.27	18.02	18.22	1569600
2003-04-11	18.41	18.53	17.97	18.08	2224000
2003-04-14	18.49	19.03	18.16	19.03	5174400
2003-04-15	19.03	19.60	18.76	19.59	4713600
2003-04-16	19.64	19.83	19.61	19.66	4427200
2003-04-17	19.63	19.99	19.63	19.96	3141200
2003-04-21	19.93	20.00	19.78	19.86	2533600
2003-04-22	19.81	20.31	19.75	20.30	4974000
2003-04-23	20.31	20.70	20.28	20.63	4390400
2003-04-24	20.48	20.62	20.31	20.36	2590800
2003-04-25	20.36	20.36	19.89	19.91	2447600
2003-04-28	19.97	20.38	19.97	20.35	1424000
2003-04-29	20.36	20.50	20.22	20.43	2539600
2003-04-30	20.41	20.66	20.30	20.52	2288000
2003-05-01	20.30	20.35	19.96	20.29	2441600
2003-05-02	20.29	20.49	20.09	20.41	2550400
2003-05-05	20.36	20.50	20.25	20.43	1594400
2003-05-06	20.43	20.88	20.42	20.81	1904800
2003-05-07	20.81	20.81	20.43	20.50	2336400
2003-05-08	20.40	20.40	20.12	20.17	2334400
2003-05-09	20.21	20.34	20.10	20.25	2596000
2003-05-12	20.25	20.67	20.18	20.66	1743600
2003-05-13	20.63	20.63	20.21	20.28	2187600
2003-05-14	20.29	20.31	19.99	20.07	1525200
2003-05-15	20.15	20.26	20.03	20.24	1612800
2003-05-16	20.24	20.24	19.73	20.08	2184000
2003-05-19	20.00	20.00	19.63	19.66	1386400
2003-05-20	19.63	19.71	19.36	19.54	1776400
2003-05-21	19.49	19.49	19.12	19.30	3947200
2003-05-22	19.28	19.75	19.24	19.66	2014000
2003-05-23	19.63	19.68	19.49	19.68	1873600
2003-05-27	19.68	20.03	19.48	20.00	2126000
2003-05-28	20.00	20.15	19.84	19.95	2172800
2003-05-29	19.95	20.33	19.93	20.07	2836400
2003-05-30	20.23	21.00	20.19	20.98	3542400
2003-06-02	20.99	21.09	20.80	20.80	2552000
2003-06-03	20.19	20.35	20.14	20.27	7619600
2003-06-04	19.95	20.72	19.95	20.64	3718000
2003-06-05	20.54	20.88	20.43	20.82	2678000
2003-06-06	21.05	21.28	20.72	20.82	4467600
2003-06-09	20.73	20.73	20.34	20.45	2063600
2003-06-10	20.50	20.58	20.24	20.55	1563200
2003-06-11	20.55	20.92	20.44	20.92	1766400
2003-06-12	21.00	21.13	20.84	21.08	1869600
2003-06-13	21.08	21.08	20.39	20.50	2696800
2003-06-16	20.53	21.00	20.53	20.99	1749600
2003-06-17	20.95	21.30	20.78	21.29	2312000
2003-06-18	21.23	21.23	20.59	20.66	3469200
2003-06-19	20.75	20.78	20.29	20.31	2242400
2003-06-20	20.45	20.51	20.29	20.41	2357600
2003-06-23	20.41	20.41	19.97	20.09	1611600
2003-06-24	20.00	20.25	20.00	20.08	1432800
2003-06-25	20.00	20.00	19.31	19.36	5534000
2003-06-26	19.60	19.87	19.50	19.86	3646800
2003-06-27	19.79	19.93	19.57	19.63	2593200
2003-06-30	19.65	19.80	19.58	19.65	2189600
2003-07-01	19.63	19.79	19.37	19.79	2158800
2003-07-02	19.79	20.13	19.78	20.04	1257200
2003-07-03	19.88	20.09	19.81	20.00	1613200
2003-07-07	20.11	20.31	20.03	20.09	1664400
2003-07-08	20.13	20.50	20.06	20.46	1623600
2003-07-09	20.46	20.68	20.32	20.45	1876400
2003-07-10	20.45	20.45	19.90	20.17	1100800
2003-07-11	20.23	20.48	20.17	20.45	1373600
2003-07-14	20.60	20.90	20.60	20.75	2355200
2003-07-15	20.60	20.60	19.64	19.95	7304000
2003-07-16	20.00	20.04	19.85	19.98	4256800
2003-07-17	20.15	20.58	20.15	20.57	4169200
2003-07-18	20.78	20.84	20.50	20.82	1974000
2003-07-21	20.80	20.80	20.39	20.47	1590400
2003-07-22	20.50	20.73	20.49	20.70	2467200
2003-07-23	20.70	21.63	20.63	21.48	5333200
2003-07-24	21.50	21.62	21.08	21.18	2822400
2003-07-25	21.24	21.52	21.15	21.28	3970000
2003-07-28	21.28	21.28	20.90	20.90	2832400
2003-07-29	20.94	21.03	20.69	20.89	2482800
2003-07-30	20.94	21.38	20.88	21.03	2794000
2003-07-31	21.01	21.33	20.90	21.04	3817600
2003-08-01	21.06	21.06	20.64	20.86	2044800
2003-08-04	20.88	20.95	20.53	20.89	2273600
2003-08-05	20.91	20.96	20.43	20.44	1771600
2003-08-06	20.41	20.66	20.26	20.52	2236400
2003-08-07	20.55	20.74	20.46	20.71	1681200
2003-08-08	20.71	20.94	20.71	20.90	1834000
2003-08-11	20.96	21.17	20.75	21.15	2556400
2003-08-12	21.25	21.46	21.21	21.46	2883600
2003-08-13	21.50	21.78	21.49	21.76	2649200
2003-08-14	21.76	22.38	21.67	22.38	3196800
2003-08-15	22.38	22.41	22.19	22.31	1307600
2003-08-18	22.33	22.51	22.30	22.48	2302400
2003-08-19	22.45	22.50	22.20	22.44	2076000
2003-08-20	22.44	22.46	22.28	22.36	1664400
2003-08-21	22.54	22.86	22.41	22.77	2894800
2003-08-22	22.77	22.94	22.49	22.50	1736000
2003-08-25	22.50	22.50	22.30	22.44	1504400
2003-08-26	22.38	22.43	21.97	22.27	1838400
2003-08-27	22.27	22.40	22.16	22.38	982800
2003-08-28	22.36	22.59	22.09	22.55	1497200
2003-08-29	22.98	23.55	22.83	23.41	4863200
2003-09-02	23.41	23.53	23.13	23.40	2864000
2003-09-03	23.46	23.56	23.36	23.42	2468400
2003-09-04	23.42	23.54	23.38	23.51	2832000
2003-09-05	23.48	23.48	23.26	23.38	2834400
2003-09-08	23.40	23.56	23.24	23.48	2146400
2003-09-09	23.48	23.48	23.22	23.26	1945600
2003-09-10	23.24	23.24	22.66	22.68	2668800
2003-09-11	22.71	22.85	22.71	22.74	3190800
2003-09-12	22.68	22.85	22.53	22.84	2361600
2003-09-15	22.89	23.02	22.84	22.94	1110400
2003-09-16	22.99	23.39	22.98	23.37	2302800
2003-09-17	23.33	23.54	23.26	23.39	1965200
2003-09-18	23.45	23.86	23.40	23.83	2483600
2003-09-19	23.75	23.80	23.69	23.75	1775600
2003-09-22	23.76	23.76	23.40	23.50	2081600
2003-09-23	23.54	23.56	23.21	23.33	1741200
2003-09-24	23.34	23.34	22.68	22.82	3551600
2003-09-25	22.88	23.13	22.65	22.84	3456000
2003-09-26	22.86	22.88	22.25	22.37	3008800
2003-09-29	22.39	22.55	22.17	22.42	2865200
2003-09-30	22.42	22.42	21.88	22.16	2149200
2003-10-01	22.31	22.90	22.29	22.85	2683600
2003-10-02	22.85	23.25	22.77	23.17	1836800
2003-10-03	23.69	23.83	23.45	23.50	2140000
2003-10-06	23.50	23.87	23.45	23.83	1458800
2003-10-07	23.75	24.00	23.64	23.97	1956800
2003-10-08	23.97	23.99	23.58	23.73	2284800
2003-10-09	24.08	24.11	23.75	23.87	2103200
2003-10-10	23.87	23.96	23.73	23.88	1306800
2003-10-13	23.94	24.00	23.88	23.94	1270800
2003-10-14	23.94	24.73	23.85	24.73	4590000
2003-10-15	24.85	25.20	24.83	24.90	5724000
2003-10-16	24.79	24.87	24.54	24.58	5774400
2003-10-17	24.61	24.70	24.35	24.38	2119200
2003-10-20	24.61	24.61	24.29	24.37	3203600
2003-10-21	24.38	24.58	24.26	24.44	1884800
2003-10-22	24.44	24.44	24.00	24.03	2621600
2003-10-23	24.00	24.08	23.89	24.03	2497200
2003-10-24	24.09	24.50	24.08	24.49	2308800
2003-10-27	24.46	24.69	24.46	24.54	1218400
2003-10-28	24.54	24.68	24.46	24.66	1995200
2003-10-29	24.65	24.87	24.62	24.84	1399200
2003-10-30	24.82	25.03	24.72	25.00	1744400
2003-10-31	25.00	25.13	24.85	25.06	1583600
2003-11-03	25.10	25.34	25.09	25.21	2051600
2003-11-04	25.21	25.23	25.10	25.15	2337200
2003-11-05	25.11	25.43	25.09	25.41	1567600
2003-11-06	25.45	25.58	25.19	25.58	1791200
2003-11-07	25.58	25.58	25.38	25.41	1347200
2003-11-10	25.45	25.45	24.98	25.05	1855600
2003-11-11	25.05	25.05	24.83	25.01	1500400
2003-11-12	25.01	25.30	25.00	25.26	1641600
2003-11-13	25.29	25.43	25.09	25.35	1099600
2003-11-14	25.35	25.50	25.28	25.36	1679200
2003-11-17	25.36	25.36	24.70	25.30	2384400
2003-11-18	25.38	25.44	25.09	25.16	3452800
2003-11-19	25.21	25.62	24.96	25.52	2496000
2003-11-20	25.35	25.70	25.25	25.48	3181200
2003-11-21	25.51	25.84	25.47	25.77	3558800
2003-11-24	25.88	26.23	25.86	26.21	1972800
2003-11-25	25.50	25.87	25.50	25.74	4070000
2003-11-26	25.74	25.84	25.55	25.78	2472400
2003-11-28	25.77	25.85	25.72	25.75	621600
2003-12-01	25.81	26.50	25.80	26.48	2160800
2003-12-02	26.48	26.60	26.13	26.34	3860400
2003-12-03	26.38	26.50	26.31	26.31	2612400
2003-12-04	26.35	26.73	26.34	26.67	2942000
2003-12-05	26.60	26.85	26.53	26.63	2968400
2003-12-08	26.63	26.68	26.31	26.54	1934000
2003-12-09	26.54	26.63	26.44	26.53	1854800
2003-12-10	26.51	26.53	26.15	26.27	1783600
2003-12-11	26.48	27.04	26.44	26.97	2503600
2003-12-12	26.85	27.04	26.57	26.85	1373200
2003-12-15	27.19	27.35	26.65	26.70	2342400
2003-12-16	26.48	26.58	26.17	26.46	2801600
2003-12-17	26.39	26.44	26.23	26.25	2782400
2003-12-18	26.25	26.79	26.25	26.79	2151200
2003-12-19	27.00	27.05	26.70	26.83	2984400
2003-12-22	26.73	26.93	26.66	26.78	1550400
2003-12-23	26.78	26.99	26.69	26.97	1710000
2003-12-24	26.97	26.97	26.85	26.93	491600
2003-12-26	26.95	27.00	26.91	26.94	137200
2003-12-29	26.99	27.17	26.88	27.16	991600
2003-12-30	27.20	27.20	26.83	26.92	1152800
2003-12-31	26.94	27.04	26.78	27.00	940000
2004-01-02	26.95	27.13	26.51	26.62	1688800
2004-01-05	26.68	27.03	26.63	27.03	1675600
2004-01-06	27.13	27.65	27.13	27.56	2757600
2004-01-07	28.69	28.69	28.03	28.15	5470800
2004-01-08	28.25	28.50	28.15	28.48	2713200
2004-01-09	28.38	28.67	28.31	28.44	2249200
2004-01-12	28.25	28.56	28.19	28.33	947200
2004-01-13	28.39	28.68	28.30	28.53	1362000
2004-01-14	28.49	29.00	28.41	28.98	2426800
2004-01-15	28.98	29.48	28.83	29.26	1981200
2004-01-16	29.29	29.32	29.10	29.15	2054800
2004-01-20	29.25	29.25	28.69	28.74	1988800
2004-01-21	29.45	30.45	29.13	30.35	5420400
2004-01-22	30.14	30.59	30.14	30.41	2996800
2004-01-23	30.43	30.45	30.14	30.31	2149200
2004-01-26	30.56	31.06	30.54	31.04	2443200
2004-01-27	31.04	31.04	30.43	30.43	2585200
2004-01-28	30.63	30.66	29.35	29.35	3438400
2004-01-29	29.56	29.56	29.02	29.28	3885200
2004-01-30	29.03	29.26	28.92	29.04	3264800
2004-02-02	29.44	29.59	29.04	29.37	2630400
2004-02-03	28.50	29.26	28.29	28.78	6131200
2004-02-04	28.78	29.06	28.72	29.03	4015600
2004-02-05	29.10	29.37	29.00	29.33	2842400
2004-02-06	29.20	29.69	28.80	29.60	2900000
2004-02-09	29.75	29.87	29.69	29.80	2961600
2004-02-10	29.76	30.09	29.36	29.64	2546000
2004-02-11	29.66	30.32	29.49	29.95	3210800
2004-02-12	29.94	29.98	29.75	29.75	1736800
2004-02-13	29.82	30.15	29.71	29.77	2316800
2004-02-17	30.25	30.36	30.14	30.20	1969600
2004-02-18	30.44	30.97	30.27	30.33	3600800
2004-02-19	30.45	30.58	29.98	30.00	2612000
2004-02-20	30.06	30.43	29.96	30.15	2704800
2004-02-23	30.09	30.29	29.54	29.54	2354800
2004-02-24	29.54	29.77	29.30	29.51	1372400
2004-02-25	29.60	29.97	29.41	29.85	2107000
2004-02-26	29.85	29.98	29.37	29.90	1556400
2004-02-27	29.90	29.90	29.26	29.27	5096400
2004-03-01	29.31	30.16	29.31	29.95	1944200
2004-03-02	29.85	30.09	29.81	29.83	2008400
2004-03-03	29.77	30.30	29.65	30.25	1774800
2004-03-04	30.20	30.25	29.92	30.03	1318600
2004-03-05	30.03	30.75	29.96	30.28	1239000
2004-03-08	29.90	30.28	29.89	29.90	1858400
2004-03-09	29.80	29.81	29.17	29.18	3203400
2004-03-10	29.30	29.35	27.90	28.00	3527400
2004-03-11	28.00	28.00	27.41	27.41	4844600
2004-03-12	27.51	28.19	27.48	28.03	2673000
2004-03-15	28.06	28.81	27.30	27.38	1585600
2004-03-16	27.55	27.86	27.38	27.73	1364200
2004-03-17	28.63	28.88	28.00	28.58	2100200
2004-03-18	28.55	28.71	28.13	28.63	2289600
2004-03-19	28.73	28.73	28.06	28.13	1201000
2004-03-22	27.75	27.84	26.88	27.03	3293800
2004-03-23	27.10	27.30	26.72	26.72	2026400
2004-03-24	26.93	26.95	26.51	26.62	2254800
2004-03-25	26.62	27.38	26.37	27.25	4228600
2004-03-26	27.23	27.37	26.98	27.14	1732800
2004-03-29	27.63	28.17	27.55	27.90	2408800
2004-03-30	27.68	28.26	27.65	28.20	1315400
2004-03-31	28.20	28.34	27.87	28.10	1824800
2004-04-01	28.15	28.50	28.14	28.33	1266000
2004-04-02	28.93	28.98	28.50	28.85	1762200
2004-04-05	28.85	29.28	28.79	29.24	1104600
2004-04-06	29.25	29.68	29.15	29.29	2134400
2004-04-07	29.05	29.09	28.43	28.43	1951200
2004-04-08	28.83	28.95	28.44	28.60	1881200
2004-04-12	28.67	29.03	28.67	28.87	1301600
2004-04-13	29.00	29.00	28.38	28.59	1799000
2004-04-14	28.98	29.74	28.88	29.27	4095000
2004-04-15	29.95	30.13	29.44	29.67	2772800
2004-04-16	30.00	30.26	29.69	30.01	1812000
2004-04-19	29.89	30.06	29.63	29.97	1797800
2004-04-20	30.00	30.46	29.78	29.78	2632800
2004-04-21	29.88	30.14	29.63	30.08	1558400
2004-04-22	29.83	30.80	29.83	30.53	2259400
2004-04-23	30.53	30.62	30.02	30.48	1295000
2004-04-26	30.38	30.72	30.03	30.06	1342000
2004-04-27	30.45	30.88	30.15	30.32	1530600
2004-04-28	30.98	30.98	29.80	29.91	2404400
2004-04-29	30.00	30.00	29.12	29.33	2238600
2004-04-30	29.55	29.93	29.38	29.69	2293600
2004-05-03	30.35	30.52	29.98	30.25	2311200
2004-05-04	30.63	31.00	30.35	30.58	2753600
2004-05-05	30.54	30.54	30.05	30.20	2469800
2004-05-06	30.06	30.38	29.49	29.71	2014400
2004-05-07	29.30	29.70	28.91	28.95	2269400
2004-05-10	28.35	28.37	27.12	27.60	3425600
2004-05-11	27.83	28.69	27.76	28.58	2679600
2004-05-12	28.48	28.75	28.23	28.74	3450800
2004-05-13	28.45	28.87	28.37	28.80	1648000
2004-05-14	28.80	29.00	28.52	28.89	1563000
2004-05-17	28.90	28.94	28.16	28.20	3869600
2004-05-18	28.50	28.51	28.21	28.33	2645600
2004-05-19	28.50	29.02	28.16	28.20	2210600
2004-05-20	28.11	28.11	27.54	27.80	1733400
2004-05-21	28.00	28.23	27.83	28.07	1578000
2004-05-24	28.30	28.60	28.22	28.44	1196800
2004-05-25	28.25	29.00	28.13	28.91	1579000
2004-05-26	28.92	29.16	28.90	28.97	1737200
2004-05-27	29.05	29.49	28.99	29.07	1554000
2004-05-28	29.19	29.24	28.97	29.18	1352800
2004-06-01	29.18	29.43	29.13	29.36	1304400
2004-06-02	29.50	29.93	29.43	29.77	1826800
2004-06-03	29.72	30.00	29.48	29.64	1503600
2004-06-04	29.85	30.00	29.59	29.77	1232000
2004-06-07	29.96	30.47	29.96	30.41	1064400
2004-06-08	30.13	30.59	30.11	30.57	1407600
2004-06-09	30.50	30.62	29.99	29.99	1195200
2004-06-10	30.05	30.43	30.05	30.33	810200
2004-06-14	30.33	30.33	30.03	30.28	1259600
2004-06-15	30.60	30.82	30.60	30.71	1541000
2004-06-16	30.71	30.79	30.50	30.69	1057400
2004-06-17	30.05	30.69	30.05	30.48	1448600
2004-06-18	30.48	31.03	30.44	30.88	2068000
2004-06-21	30.80	31.00	30.77	30.77	1141600
2004-06-22	30.53	31.18	30.50	31.16	1551600
2004-06-23	31.16	31.98	31.16	31.89	2003800
2004-06-24	31.89	31.89	31.18	31.43	2641800
2004-06-25	31.43	31.59	31.28	31.41	1759600
2004-06-28	31.75	31.98	31.31	31.44	1475800
2004-06-29	31.44	31.88	31.36	31.73	1442200
2004-06-30	31.71	32.42	31.57	32.37	1783400
2004-07-01	32.25	32.35	31.49	31.84	1880000
2004-07-02	31.65	31.65	31.03	31.13	1917000
2004-07-06	30.88	30.97	30.70	30.77	1569800
2004-07-07	30.80	31.23	30.79	30.97	1600600
2004-07-08	30.78	30.80	30.52	30.57	1375400
2004-07-09	30.70	31.14	30.70	31.06	850600
2004-07-12	30.98	31.25	30.78	31.12	842600
2004-07-13	31.20	31.32	30.84	30.88	1341200
2004-07-14	30.88	31.61	30.62	31.31	1707400
2004-07-15	31.25	31.91	31.20	31.22	2308000
2004-07-16	31.98	32.00	31.10	31.20	2181200
2004-07-19	31.23	31.62	30.86	31.18	2219600
2004-07-20	31.09	31.49	30.99	31.40	1949600
2004-07-21	31.70	32.08	31.32	31.43	2334800
2004-07-22	31.41	31.42	30.82	31.32	2838200
2004-07-23	31.40	31.68	30.98	31.11	2581600
2004-07-26	31.11	31.60	31.03	31.17	1719600
2004-07-27	31.41	31.95	31.18	31.91	1907600
2004-07-28	31.70	32.11	31.58	31.98	1872800
2004-07-29	32.00	32.63	32.00	32.49	2940200
2004-07-30	32.50	32.50	32.10	32.32	1358600
2004-08-02	32.32	32.75	32.00	32.71	1765000
2004-08-03	32.71	32.94	32.32	32.50	2288200
2004-08-04	32.25	32.60	32.04	32.54	1780000
2004-08-05	32.48	32.56	31.86	31.98	2916200
2004-08-06	31.50	31.78	30.27	30.49	3720200
2004-08-09	30.49	30.77	30.41	30.63	1539800
2004-08-10	30.68	31.73	30.68	31.56	2861200
2004-08-11	31.35	31.35	30.63	30.92	2438400
2004-08-12	30.75	30.76	30.06	30.15	2277800
2004-08-13	30.15	30.28	29.62	29.83	2041000
2004-08-16	29.85	30.83	29.80	30.75	1586400
2004-08-17	30.82	31.18	30.82	30.86	1645000
2004-08-18	30.86	30.98	30.71	30.84	1456000
2004-08-19	30.85	30.85	30.04	30.25	2452800
2004-08-20	30.25	30.64	30.12	30.52	1300400
2004-08-23	30.50	30.79	30.29	30.33	970000
2004-08-24	30.13	30.35	29.73	29.95	3657600
2004-08-25	30.00	30.18	29.60	30.11	1587200
2004-08-26	29.98	30.25	29.85	30.18	1183600
2004-08-27	30.18	30.47	30.08	30.29	1422600
2004-08-30	30.29	30.40	30.22	30.26	1118200
2004-08-31	30.26	30.35	29.93	30.18	1354800
2004-09-01	30.23	30.53	30.14	30.35	864200
2004-09-02	30.36	31.09	30.27	31.05	1591000
2004-09-03	30.95	31.52	30.95	31.38	2051600
2004-09-07	31.50	32.15	31.50	31.98	1914800
2004-09-08	31.73	32.07	31.66	31.66	1090600
2004-09-09	31.67	31.95	31.38	31.54	1508600
2004-09-10	31.50	31.83	31.33	31.81	1247400
2004-09-13	31.80	31.90	31.09	31.30	4264600
2004-09-14	31.15	31.35	30.63	30.80	2344000
2004-09-15	30.70	30.72	30.16	30.53	1782800
2004-09-16	30.51	30.85	30.45	30.79	1161000
2004-09-17	30.97	31.50	30.97	31.34	1765200
2004-09-20	31.30	31.49	31.08	31.26	1163600
2004-09-21	31.34	31.53	31.05	31.36	1097800
2004-09-22	31.25	31.25	30.55	30.56	1736000
2004-09-23	30.44	30.50	29.90	30.08	1819400
2004-09-24	30.08	30.50	30.00	30.50	2883000
2004-09-27	30.38	30.40	30.08	30.16	1731800
2004-09-28	30.00	30.59	29.89	30.52	1098600
2004-09-29	30.42	31.24	30.36	31.11	1680000
2004-09-30	31.11	31.73	30.98	31.71	2132200
2004-10-01	31.60	32.29	31.50	32.21	2783600
2004-10-04	32.50	32.71	32.47	32.66	2352000
2004-10-05	32.66	32.73	32.58	32.58	2328600
2004-10-06	32.53	33.09	32.40	33.09	1464800
2004-10-07	33.00	33.39	32.54	32.54	1690400
2004-10-08	32.44	32.72	32.25	32.41	1110600
2004-10-11	32.41	32.86	32.41	32.85	1244000
2004-10-12	32.73	32.81	32.44	32.72	989600
2004-10-13	32.82	33.06	32.12	32.38	2388600
2004-10-14	31.00	31.00	29.75	30.90	7365400
2004-10-15	30.90	31.60	30.90	31.35	3581400
2004-10-18	31.36	31.48	30.98	31.07	1750800
2004-10-19	31.39	31.64	30.91	30.99	2095200
2004-10-20	30.99	31.29	30.74	30.99	1804600
2004-10-21	30.99	31.00	30.15	30.60	4244200
2004-10-22	30.63	30.94	30.54	30.73	3343200
2004-10-25	30.72	31.22	30.41	30.88	1829800
2004-10-26	30.90	31.54	30.63	31.50	2203200
2004-10-27	31.43	32.23	31.30	32.15	1839400
2004-10-28	31.80	32.02	31.50	31.80	2580400
2004-10-29	31.85	32.01	31.76	31.98	1913000
2004-11-01	31.95	32.01	31.71	31.97	2307600
2004-11-02	32.05	32.48	31.82	32.00	2467200
2004-11-03	32.45	32.47	32.00	32.13	1504800
2004-11-04	32.00	32.91	32.00	32.85	2193600
2004-11-05	33.13	33.50	32.94	33.06	1975200
2004-11-08	33.15	33.25	33.08	33.13	1246200
2004-11-09	33.08	33.23	32.75	32.91	1618600
2004-11-10	33.05	33.43	32.86	33.32	1585400
2004-11-11	33.43	33.86	33.40	33.84	1484200
2004-11-12	33.75	34.00	33.48	34.00	1331600
2004-11-15	33.88	33.91	33.43	33.50	1442600
2004-11-16	33.50	33.53	33.18	33.25	919400
2004-11-17	33.35	33.96	33.34	33.65	2315200
2004-11-18	33.56	34.19	33.56	33.98	1699400
2004-11-19	34.20	34.20	33.63	33.67	1665000
2004-11-22	33.75	34.10	33.45	33.90	1234600
2004-11-23	33.95	33.96	33.44	33.52	1437400
2004-11-24	33.58	33.81	33.47	33.73	1754200
2004-11-26	33.80	33.92	33.72	33.81	369000
2004-11-29	33.90	33.91	33.23	33.51	1112400
2004-11-30	33.50	33.84	33.47	33.70	1595400
2004-12-01	33.95	34.32	33.91	34.31	1481200
2004-12-02	34.31	34.94	34.30	34.53	1747800
2004-12-03	34.53	34.71	34.20	34.28	1302800
2004-12-06	34.14	34.15	33.92	34.09	1536400
2004-12-07	34.09	34.43	33.90	34.00	1226000
2004-12-08	34.00	34.13	33.90	34.04	1453800
2004-12-09	33.85	34.20	33.64	34.14	1301400
2004-12-10	34.09	34.27	34.02	34.02	815600
2004-12-13	34.15	34.28	33.90	34.25	804200
2004-12-14	34.30	34.41	34.13	34.16	1426600
2004-12-15	34.20	35.02	34.15	35.00	1627200
2004-12-16	34.88	35.06	34.63	34.82	1943000
2004-12-17	34.73	34.95	34.55	34.84	1489400
2004-12-20	35.03	35.25	34.88	34.96	1005600
2004-12-21	35.00	35.29	34.75	35.23	1176600
2004-12-22	35.30	35.79	35.30	35.66	1170200
2004-12-23	35.78	35.87	35.64	35.66	770200
2004-12-27	35.69	35.85	35.34	35.49	765600
2004-12-28	35.50	36.18	35.50	36.18	973200
2004-12-29	36.17	36.27	35.82	36.08	1026000
2004-12-30	36.25	36.28	35.93	36.14	578400
2004-12-31	36.20	36.32	36.12	36.18	530600
2005-01-03	36.30	36.35	35.47	35.57	1117000
2005-01-04	35.40	35.56	34.40	34.61	2685200
2005-01-05	34.60	34.65	34.04	34.10	2448600
2005-01-06	34.20	34.32	33.97	34.20	2554800
2005-01-07	34.13	34.23	33.55	33.89	2307400
2005-01-10	33.95	34.38	33.95	34.12	1520400
2005-01-11	34.12	34.35	33.92	34.21	1395600
2005-01-12	34.25	34.70	34.18	34.66	1768200
2005-01-13	34.67	34.80	34.35	34.38	1718400
2005-01-14	34.50	34.85	34.32	34.65	1083000
2005-01-18	34.53	34.60	34.10	34.55	2614200
2005-01-19	34.73	34.75	34.30	34.33	1008600
2005-01-20	34.05	34.10	33.32	33.44	2585600
2005-01-21	33.48	33.50	32.49	32.70	5552800
2005-01-24	32.90	33.13	32.20	32.40	5474600
2005-01-25	32.75	33.28	32.75	33.08	5021800
2005-01-26	33.55	33.70	33.40	33.58	3299600
2005-01-27	33.18	33.67	33.13	33.64	3149800
2005-01-28	33.75	33.78	33.42	33.50	3108800
2005-01-31	33.60	34.00	33.58	34.00	1835600
2005-02-01	34.10	34.10	33.75	33.90	3406800
2005-02-02	33.90	34.03	33.60	33.95	2645600
2005-02-03	33.93	34.00	33.73	33.90	2491600
2005-02-04	34.00	34.45	33.95	34.30	1675400
2005-02-07	34.35	34.68	34.25	34.53	2093600
2005-02-08	34.50	34.87	34.50	34.61	1518000
2005-02-09	34.58	34.58	34.30	34.36	2033000
2005-02-10	34.40	34.72	34.34	34.68	1176400
2005-02-11	34.75	35.24	34.53	35.01	1681800
2005-02-14	35.13	35.37	34.88	34.94	1524400
2005-02-15	34.93	35.09	34.80	34.94	953200
2005-02-16	35.00	35.04	34.64	34.76	1079400
2005-02-17	34.73	34.83	34.29	34.33	2264200
2005-02-18	34.35	34.55	34.22	34.31	2381000
2005-02-22	34.31	34.40	33.82	33.83	2301200
2005-02-23	34.00	34.29	33.70	34.18	1358600
2005-02-24	34.18	34.59	34.00	34.55	1084600
2005-02-25	34.35	35.12	34.35	35.02	2117000
2005-02-28	34.80	35.13	34.73	34.88	2016200
2005-03-01	34.88	35.56	34.85	35.52	1967000
2005-03-02	35.13	35.52	34.90	35.05	3695400
2005-03-03	35.10	35.35	34.97	35.18	1701600
2005-03-04	35.40	35.48	34.88	35.05	2949200
2005-03-07	35.02	35.36	34.88	35.18	1446800
2005-03-08	35.24	35.48	34.90	34.92	812600
2005-03-09	34.92	35.00	34.57	34.65	897200
2005-03-10	34.78	34.90	34.35	34.81	966800
2005-03-11	34.80	34.98	34.64	34.75	871600
2005-03-14	34.83	35.07	34.62	34.93	1171200
2005-03-15	34.93	35.15	34.76	34.76	1332400
2005-03-16	34.60	34.61	34.05	34.30	1787000
2005-03-17	34.50	34.50	34.16	34.18	1240000
2005-03-18	34.10	34.15	33.63	34.00	2833600
2005-03-21	33.93	34.25	33.82	33.94	1489000
2005-03-22	34.05	34.25	33.52	33.57	1279400
2005-03-23	33.57	33.69	33.42	33.60	1954600
2005-03-24	33.63	33.82	33.36	33.40	1759000
2005-03-28	33.40	33.41	32.11	32.82	5388400
2005-03-29	32.80	32.89	32.09	32.09	2974600
2005-03-30	32.20	32.60	32.20	32.50	1819000
2005-03-31	32.68	32.81	32.54	32.70	2263200
2005-04-01	32.90	33.01	32.33	32.52	2138000
2005-04-04	32.50	32.59	32.15	32.34	1701000
2005-04-05	32.23	32.48	32.19	32.26	1455400
2005-04-06	32.50	32.54	32.25	32.37	2173600
2005-04-07	32.36	32.53	32.25	32.45	2158800
2005-04-08	32.55	32.55	31.95	32.04	1558400
2005-04-11	32.03	32.10	31.61	31.62	2373600
2005-04-12	31.62	31.82	31.15	31.78	4078800
2005-04-13	31.70	31.88	31.39	31.53	2363200
2005-04-14	30.75	31.30	28.82	29.20	9338800
2005-04-15	29.20	29.20	28.50	28.78	5409600
2005-04-18	28.78	29.28	28.77	29.26	4944400
2005-04-19	29.26	29.65	29.25	29.55	4363000
2005-04-20	29.75	29.93	29.47	29.55	4235800
2005-04-21	29.90	30.45	29.75	30.33	2793600
2005-04-22	30.20	30.55	29.89	30.16	3095200
2005-04-25	30.23	30.34	29.99	30.15	1887800
2005-04-26	30.15	30.15	29.60	29.67	2213800
2005-04-27	29.50	29.53	29.05	29.48	2204600
2005-04-28	29.33	29.61	29.28	29.32	2366200
2005-04-29	29.45	29.48	29.03	29.33	2079200
2005-05-02	29.38	29.63	29.37	29.48	1987000
2005-05-03	29.48	29.63	29.38	29.48	3182800
2005-05-04	28.75	30.01	28.75	29.91	2289600
2005-05-05	29.40	29.63	29.26	29.47	3551200
2005-05-06	29.58	29.93	29.55	29.72	1553200
2005-05-09	30.00	30.11	29.81	30.02	1756600
2005-05-10	29.95	29.96	29.39	29.48	1408600
2005-05-11	29.48	29.71	29.20	29.63	1392200
2005-05-12	29.60	30.22	29.03	29.10	1623400
2005-05-13	29.03	29.13	28.64	28.85	2283800
2005-05-16	28.88	29.21	28.75	29.14	1640000
2005-05-17	29.03	29.45	28.84	29.40	998800
2005-05-18	29.48	30.23	29.48	30.13	2236000
2005-05-19	30.13	30.30	29.79	29.90	2108800
2005-05-20	29.98	29.98	29.48	29.68	2820200
2005-05-23	30.50	30.83	30.33	30.56	3258800
2005-05-24	30.53	30.53	30.10	30.35	1314000
2005-05-25	30.33	30.33	29.87	30.03	1091200
2005-05-26	30.20	30.59	30.20	30.44	2049200
2005-05-27	30.39	30.48	30.28	30.33	957400
2005-05-31	30.23	30.25	29.83	29.93	2766400
2005-06-01	29.97	30.35	29.78	30.05	1560000
2005-06-02	30.10	30.30	29.97	30.27	4307600
2005-06-03	30.18	30.39	29.72	29.75	2092400
2005-06-06	29.85	29.92	29.65	29.73	1428600
2005-06-07	29.88	30.31	29.74	30.01	1674600
2005-06-08	30.15	30.50	30.02	30.04	1707400
2005-06-09	30.10	30.13	29.53	29.74	1810800
2005-06-10	29.75	30.03	29.58	29.84	1500400
2005-06-13	29.82	30.28	29.74	30.02	1238800
2005-06-14	30.00	30.32	29.93	30.23	1349200
2005-06-15	30.27	30.30	29.79	30.30	1576800
2005-06-16	30.29	30.79	30.20	30.71	2263800
2005-06-17	30.98	31.05	30.67	30.67	2706600
2005-06-20	30.68	30.88	30.45	30.48	1329800
2005-06-21	30.49	30.96	30.49	30.74	1416800
2005-06-22	30.56	30.79	30.44	30.53	1507000
2005-06-23	30.63	30.63	29.78	29.80	2077800
2005-06-24	29.70	29.72	29.18	29.36	2677200
2005-06-27	29.13	29.50	29.13	29.49	1397800
2005-06-28	29.73	30.25	29.63	30.21	1492600
2005-06-29	30.28	30.28	30.03	30.18	993200
2005-06-30	30.16	30.32	29.81	29.95	2518400
2005-07-01	29.93	30.17	29.88	30.07	2208400
2005-07-05	30.07	30.34	29.78	30.33	1911200
2005-07-06	30.28	30.64	30.07	30.07	2023800
2005-07-07	29.65	30.33	29.23	30.30	1558600
2005-07-08	30.29	31.01	30.28	30.92	1615800
2005-07-11	31.10	31.22	30.86	31.08	1707000
2005-07-12	31.09	31.12	30.65	30.89	1057600
2005-07-13	30.83	31.09	30.83	31.08	1002200
2005-07-14	31.13	31.33	30.98	31.11	1458400
2005-07-15	31.11	31.24	30.99	31.02	1548400
2005-07-18	32.50	33.55	31.78	32.88	6267200
2005-07-19	32.88	32.99	32.51	32.86	2547600
2005-07-20	32.73	33.42	32.58	33.24	2331000
2005-07-21	33.20	33.38	32.92	33.15	1723000
2005-07-22	33.25	33.55	33.01	33.16	1625800
2005-07-25	33.50	33.66	33.10	33.16	1425000
2005-07-26	33.15	33.18	32.92	33.01	1027800
2005-07-27	33.01	33.13	32.72	32.96	992600
2005-07-28	33.00	33.19	32.85	32.96	1450600
2005-07-29	32.93	32.96	32.66	32.67	1441200
2005-08-01	32.68	33.08	32.68	33.06	1385600
2005-08-02	33.14	33.26	33.03	33.23	1249800
2005-08-03	33.20	33.60	33.10	33.53	2119800
2005-08-04	33.35	33.68	33.17	33.21	1730800
2005-08-05	33.15	33.15	32.65	32.72	1056000
2005-08-08	32.75	33.08	32.75	32.95	745200
2005-08-09	32.99	33.29	32.92	33.25	959600
2005-08-10	33.40	33.93	33.29	33.38	1652400
2005-08-11	33.33	33.78	33.24	33.78	1323800
2005-08-12	33.55	33.66	33.05	33.18	905600
2005-08-15	33.15	33.47	32.98	33.35	666400
2005-08-16	33.23	33.23	32.44	32.46	1571000
2005-08-17	32.46	32.79	32.25	32.67	867400
2005-08-18	32.43	32.43	32.02	32.25	1313600
2005-08-19	32.58	32.65	32.28	32.55	819200
2005-08-22	32.65	32.88	32.20	32.44	648400
2005-08-23	32.56	32.60	32.27	32.38	744800
2005-08-24	32.39	32.77	32.06	32.11	830400
2005-08-25	32.12	32.45	32.01	32.15	1206400
2005-08-26	32.30	32.30	31.81	32.17	852800
2005-08-29	32.04	32.22	31.87	32.09	1097200
2005-08-30	32.03	32.05	31.42	31.63	1317200
2005-08-31	31.50	31.96	31.30	31.96	1651000
2005-09-01	31.93	32.19	31.82	32.02	1310000
2005-09-02	32.05	32.17	31.87	31.92	945800
2005-09-06	32.00	32.39	32.00	32.38	894000
2005-09-07	32.38	32.76	32.25	32.75	1384000
2005-09-08	32.00	32.51	31.98	32.18	1486400
2005-09-09	32.19	32.57	32.07	32.49	1178600
2005-09-12	32.50	33.19	32.38	33.01	1544200
2005-09-13	33.01	33.02	32.70	32.75	1471000
2005-09-14	32.72	32.79	32.30	32.43	1316000
2005-09-15	32.44	32.50	32.10	32.20	1363200
2005-09-16	32.43	32.48	31.92	32.03	1965600
2005-09-19	32.07	32.11	31.66	31.77	1029000
2005-09-20	31.84	32.03	31.25	31.26	1004600
2005-09-21	31.15	31.49	30.76	31.32	1448800
2005-09-22	31.43	31.81	31.20	31.51	1233600
2005-09-23	31.51	31.51	31.13	31.19	1502200
2005-09-26	31.58	31.58	31.10	31.30	1678000
2005-09-27	31.25	31.33	30.77	30.86	1321200
2005-09-28	30.93	31.04	30.60	30.79	1420400
2005-09-29	30.73	30.96	30.55	30.90	1147000
2005-09-30	30.85	31.84	30.85	31.78	1666600
2005-10-03	31.75	32.13	31.49	31.51	1615600
2005-10-04	31.70	31.87	31.10	31.10	1322200
2005-10-05	31.10	31.11	30.51	30.51	1105600
2005-10-06	30.65	30.95	30.26	30.52	1637200
2005-10-07	30.64	30.99	30.34	30.80	2198600
2005-10-10	30.72	30.72	30.09	30.20	1389200
2005-10-11	30.20	30.30	29.81	29.88	1373200
2005-10-12	29.98	30.11	29.47	29.70	1715000
2005-10-13	29.60	29.80	29.50	29.65	1199800
2005-10-14	29.68	29.93	29.18	29.93	1236600
2005-10-17	29.88	30.19	29.55	29.96	2185600
2005-10-18	30.09	30.25	29.48	29.63	1764000
2005-10-19	29.60	30.15	29.31	30.13	1748600
2005-10-20	30.13	30.20	29.22	29.46	2279200
2005-10-21	29.46	29.46	28.59	28.83	2315600
2005-10-24	28.85	29.45	28.85	29.37	2605000
2005-10-25	29.35	29.49	29.04	29.18	1488800
2005-10-26	29.10	29.30	28.92	28.96	1664400
2005-10-27	28.96	28.96	28.33	28.34	1066400
2005-10-28	28.45	29.00	28.43	28.91	1463600
2005-10-31	28.99	29.58	28.92	29.42	1402400
2005-11-01	29.42	29.64	29.24	29.52	1398800
2005-11-02	29.55	30.42	29.53	30.23	1712400
2005-11-03	30.45	30.45	29.71	29.92	2308800
2005-11-04	29.98	30.27	29.56	29.70	1242000
2005-11-07	29.90	30.06	29.73	30.06	1123600
2005-11-08	29.95	30.07	29.75	30.05	1008000
2005-11-09	30.13	30.40	30.00	30.36	1512000
2005-11-10	30.29	30.49	29.91	30.49	1574400
2005-11-11	30.50	31.24	30.38	31.19	2143600
2005-11-14	31.19	31.19	30.78	30.86	1227600
2005-11-15	30.91	31.16	30.88	30.97	1017000
2005-11-16	30.99	31.25	30.87	30.97	1316800
2005-11-17	30.95	31.69	30.90	31.69	1367800
2005-11-18	31.98	31.98	31.58	31.72	1412400
2005-11-21	31.72	31.75	31.38	31.70	1072400
2005-11-22	31.65	31.78	31.10	31.78	1513000
2005-11-23	31.78	32.09	31.53	32.03	676400
2005-11-25	32.10	32.10	31.76	31.86	236000
2005-11-28	31.80	31.90	31.62	31.62	820600
2005-11-29	31.70	32.13	31.70	31.91	786400
2005-11-30	32.00	32.15	31.85	31.86	1090000
2005-12-01	32.05	32.57	32.03	32.49	1416600
2005-12-02	32.45	32.45	32.06	32.07	1032000
2005-12-05	32.07	32.29	31.90	32.25	1050800
2005-12-06	32.25	32.55	32.00	32.32	1019200
2005-12-07	32.20	32.35	31.80	31.91	1267000
2005-12-08	31.93	32.26	31.79	32.14	1242200
2005-12-09	32.30	32.65	32.00	32.51	1094800
2005-12-12	32.56	33.00	32.56	32.85	1489200
2005-12-13	32.79	33.14	32.64	33.03	1415800
2005-12-14	33.04	33.58	33.04	33.37	1614200
2005-12-15	33.25	33.53	33.20	33.50	1813600
2005-12-16	33.73	33.83	33.57	33.63	2067400
2005-12-19	33.85	33.90	33.38	33.45	1516000
2005-12-20	33.43	33.83	33.38	33.70	1399400
2005-12-21	33.95	33.95	33.57	33.70	1501600
2005-12-22	33.75	33.87	33.55	33.73	810800
2005-12-23	33.81	34.00	33.77	33.91	516000
2005-12-27	33.91	33.98	33.40	33.40	844600
2005-12-28	33.60	33.79	33.46	33.63	859000
2005-12-29	33.74	33.94	33.66	33.76	587000
2005-12-30	33.70	33.70	33.41	33.55	664400
2006-01-03	33.65	33.79	33.01	33.62	2500800
2006-01-04	33.58	33.65	33.43	33.47	2574200
2006-01-05	33.45	33.64	33.20	33.29	1503600
2006-01-06	33.45	33.95	33.45	33.78	3012000
2006-01-09	33.93	34.13	33.82	33.97	2056600
2006-01-10	33.93	33.96	33.55	33.63	1976200
2006-01-11	33.63	33.90	33.42	33.78	1559400
2006-01-12	33.30	33.52	32.87	32.88	1800600
2006-01-13	32.85	32.86	32.41	32.53	1891000
2006-01-17	32.40	32.45	32.15	32.24	1267200
2006-01-18	32.00	32.78	31.93	32.61	1718200
2006-01-19	32.67	33.26	32.59	33.05	2093600
2006-01-20	33.30	33.30	32.41	32.44	1647600
2006-01-23	31.75	33.08	31.19	32.90	4422000
2006-01-24	33.13	33.44	32.95	33.12	1679000
2006-01-25	33.25	33.25	32.59	32.77	1933400
2006-01-26	33.19	33.19	32.57	32.76	1751600
2006-01-27	32.76	33.48	32.57	33.43	1458800
2006-01-30	33.38	33.53	33.20	33.21	955000
2006-01-31	33.22	33.32	32.85	33.10	1349600
2006-02-01	33.13	33.36	32.98	33.24	1562800
2006-02-02	33.06	33.36	32.88	33.16	2576200
2006-02-03	33.17	33.55	32.98	33.28	1502400
2006-02-06	33.40	33.49	33.16	33.32	1175000
2006-02-07	33.32	33.55	33.15	33.25	1382600
2006-02-08	33.37	33.50	33.18	33.36	1150000
2006-02-09	33.36	33.67	33.13	33.19	1251400
2006-02-10	33.23	33.50	32.98	33.45	1033000
2006-02-13	33.46	33.46	33.07	33.33	686200
2006-02-14	33.45	34.60	33.30	34.55	2266000
2006-02-15	34.40	34.53	34.09	34.29	2097200
2006-02-16	34.23	34.54	34.18	34.51	1121000
2006-02-17	34.63	34.78	34.41	34.68	1237000
2006-02-21	34.67	34.68	33.95	34.15	1586400
2006-02-22	34.50	35.01	34.41	34.93	1418600
2006-02-23	34.98	35.43	34.73	35.18	2029600
2006-02-24	35.15	35.53	35.02	35.40	1701200
2006-02-27	35.18	35.50	35.18	35.24	1815000
2006-02-28	34.78	35.18	34.78	34.84	1848400
2006-03-01	34.96	35.50	34.90	35.50	1277400
2006-03-02	35.38	35.38	35.01	35.23	1166200
2006-03-03	35.13	35.50	34.97	35.16	1026400
2006-03-06	35.08	35.16	34.63	34.68	1151200
2006-03-07	34.65	34.93	34.44	34.71	1084800
2006-03-08	34.60	34.70	33.88	34.53	1494200
2006-03-09	34.50	34.51	34.11	34.13	966800
2006-03-10	34.02	34.76	34.02	34.65	1292800
2006-03-13	34.60	34.65	34.23	34.38	900200
2006-03-14	34.38	35.55	34.32	35.34	1992600
2006-03-15	35.45	35.95	35.30	35.88	2231600
2006-03-16	35.89	36.14	35.74	35.88	1170600
2006-03-17	36.15	36.20	35.96	35.97	1814800
2006-03-20	35.88	36.00	35.71	35.85	811400
2006-03-21	35.64	35.92	35.36	35.51	1323000
2006-03-22	34.80	35.94	34.80	35.92	1001000
2006-03-23	35.83	35.83	35.22	35.56	1406200
2006-03-24	35.48	35.73	35.24	35.47	1553400
2006-03-27	35.26	35.76	35.18	35.63	1216800
2006-03-28	35.63	36.03	35.50	35.61	1016200
2006-03-29	35.50	36.00	35.35	35.93	1389000
2006-03-30	35.89	36.65	35.83	36.65	2658800
2006-03-31	36.50	36.82	36.30	36.49	2027000
2006-04-03	36.95	37.37	36.78	36.89	2829400
2006-04-04	36.78	37.16	36.45	37.10	1842200
2006-04-05	37.10	37.31	36.72	37.20	1601200
2006-04-06	36.94	37.16	36.01	36.47	2609000
2006-04-07	36.84	37.18	36.78	36.81	1639200
2006-04-10	36.98	37.32	36.83	37.24	1103200
2006-04-11	37.40	37.49	36.72	36.95	1595400
2006-04-12	37.13	37.38	36.97	37.09	1484400
2006-04-13	37.13	37.50	36.93	37.31	1194800
2006-04-17	37.90	38.55	37.02	38.00	4307200
2006-04-18	38.45	39.63	38.36	38.91	3205000
2006-04-19	38.80	39.04	38.68	38.81	1957200
2006-04-20	38.83	39.11	38.51	38.85	1578000
2006-04-21	38.95	38.95	38.45	38.58	1456400
2006-04-24	38.58	38.59	38.15	38.33	1394000
2006-04-25	38.40	38.52	38.10	38.28	2294600
2006-04-26	38.48	38.76	38.33	38.59	1988000
2006-04-27	38.59	38.71	38.08	38.31	2199600
2006-04-28	38.36	38.62	38.13	38.33	1914800
2006-05-01	38.44	38.77	38.38	38.48	1954400
2006-05-02	38.60	38.74	38.30	38.68	1182200
2006-05-03	38.70	39.10	38.68	38.71	1235000
2006-05-04	38.75	39.09	38.69	38.92	1319400
2006-05-05	39.15	39.28	38.94	39.05	2311000
2006-05-08	38.78	39.10	38.76	38.92	1441000
2006-05-09	38.80	39.17	38.78	38.95	1191600
2006-05-10	38.95	39.35	38.88	39.09	1237200
2006-05-11	39.15	39.99	39.09	39.45	2391600
2006-05-12	39.45	39.45	38.27	38.31	1609200
2006-05-15	38.32	38.47	38.03	38.43	1398800
2006-05-16	38.75	39.27	38.63	39.02	1917200
2006-05-17	38.93	38.93	37.96	38.14	2694800
2006-05-18	38.16	38.56	37.71	37.82	3449400
2006-05-19	38.13	38.56	37.64	37.88	2981800
2006-05-22	37.88	37.88	36.50	37.03	2963800
2006-05-23	37.83	37.83	36.95	36.96	2298400
2006-05-24	36.89	37.01	36.02	36.51	3516200
2006-05-25	36.83	37.13	36.63	37.06	1568400
2006-05-26	37.35	37.69	37.15	37.43	1536600
2006-05-30	37.23	37.23	36.46	36.54	1797000
2006-05-31	36.68	37.07	36.46	36.77	1816400
2006-06-01	36.92	37.30	36.67	37.24	2408000
2006-06-02	37.33	37.54	36.81	37.28	1522200
2006-06-05	37.15	37.21	36.20	36.39	1562200
2006-06-06	36.50	36.61	35.68	35.95	2206200
2006-06-07	36.03	36.15	35.53	35.57	2903600
2006-06-08	35.57	35.68	34.54	35.26	3332200
2006-06-09	35.29	35.71	35.29	35.40	2158400
2006-06-12	35.41	36.41	34.88	34.90	1519600
2006-06-13	34.56	35.36	34.54	34.93	2406000
2006-06-14	35.00	35.44	34.88	35.38	1808800
2006-06-15	35.55	36.35	35.40	36.25	1544000
2006-06-16	35.98	36.34	35.86	36.22	1620400
2006-06-19	36.35	36.54	35.79	35.93	1130200
2006-06-20	35.85	36.42	35.69	36.23	1549000
2006-06-21	36.30	37.15	36.23	37.03	1642800
2006-06-22	36.90	36.91	36.22	36.45	1417000
2006-06-23	36.32	36.81	36.00	36.35	1319400
2006-06-26	36.31	36.62	36.30	36.50	838400
2006-06-27	36.38	36.86	36.38	36.59	2145800
2006-06-28	36.58	36.84	36.32	36.61	1331800
2006-06-29	36.61	37.65	36.61	37.59	1803000
2006-06-30	37.90	37.90	37.32	37.70	1551800
2006-07-03	37.78	37.80	37.33	37.43	860400
2006-07-05	37.16	37.25	36.70	37.20	1548800
2006-07-06	37.33	37.62	36.83	36.95	1318800
2006-07-07	36.95	37.02	36.16	36.23	1825400
2006-07-10	36.37	36.55	36.14	36.51	1445800
2006-07-11	36.37	36.39	35.73	36.17	1670600
2006-07-12	36.20	36.31	35.49	35.52	1868800
2006-07-13	35.28	35.28	34.51	34.61	3353600
2006-07-14	34.77	34.79	33.74	34.03	3058000
2006-07-17	33.63	33.87	31.75	32.53	6256400
2006-07-18	32.57	33.26	32.54	33.17	3939200
2006-07-19	33.27	33.68	33.27	33.39	2853800
2006-07-20	33.48	33.61	32.53	32.53	2406800
2006-07-21	32.53	32.53	31.90	31.97	2939200
2006-07-24	32.08	32.60	32.08	32.45	1969400
2006-07-25	32.53	32.78	32.28	32.54	2032000
2006-07-26	32.55	32.73	32.20	32.31	2576000
2006-07-27	32.40	32.64	31.75	31.84	1977200
2006-07-28	32.03	32.47	32.00	32.46	2380400
2006-07-31	32.40	32.40	32.01	32.05	1549000
2006-08-01	32.05	32.16	31.53	31.81	1778200
2006-08-02	31.89	32.34	31.86	32.19	1701600
2006-08-03	32.03	32.76	31.90	32.61	2536000
2006-08-04	33.00	33.22	32.24	32.47	1740000
2006-08-07	32.28	32.44	32.14	32.31	1314400
2006-08-08	32.49	32.59	31.93	32.15	1944000
2006-08-09	32.38	32.56	31.74	31.79	2122200
2006-08-10	31.74	32.30	31.55	32.15	2095600
2006-08-11	32.08	32.33	32.01	32.25	1797600
2006-08-14	31.90	32.44	31.41	31.50	2881200
2006-08-15	31.78	32.59	31.67	32.59	1783000
2006-08-16	32.61	33.21	32.42	33.11	1921800
2006-08-17	33.11	33.95	33.03	33.91	3156600
2006-08-18	34.05	34.22	33.54	33.65	2054400
2006-08-21	33.55	33.56	33.06	33.22	1050000
2006-08-22	33.26	33.41	33.07	33.15	1601200
2006-08-23	33.25	33.36	32.61	32.76	961800
2006-08-24	33.00	33.03	32.50	32.86	1507800
2006-08-25	32.86	32.89	32.52	32.66	1413400
2006-08-28	32.66	33.17	32.62	32.96	1258400
2006-08-29	33.00	33.12	32.62	32.85	2064400
2006-08-30	32.91	33.25	32.58	33.09	1517800
2006-08-31	33.24	33.35	33.04	33.25	794600
2006-09-01	33.45	34.00	33.43	33.92	1933800
2006-09-05	33.77	34.26	33.68	34.12	1614400
2006-09-06	34.03	34.17	33.43	33.45	1712600
2006-09-07	33.45	33.45	32.83	32.95	1839000
2006-09-08	33.00	33.45	32.99	33.23	1894600
2006-09-11	33.20	33.43	32.60	33.30	3491800
2006-09-12	33.30	33.83	33.30	33.78	1686400
2006-09-13	33.76	34.74	33.55	34.68	2281800
2006-09-14	34.69	34.82	34.27	34.44	1534400
2006-09-15	34.71	35.38	34.49	34.53	3369200
2006-09-18	34.30	34.69	34.14	34.51	1445400
2006-09-19	34.49	34.49	34.11	34.34	771600
2006-09-20	34.40	34.87	34.40	34.82	1498000
2006-09-21	34.80	34.99	33.90	34.00	1538600
2006-09-22	33.98	33.98	33.28	33.71	2764000
2006-09-25	33.93	34.10	33.41	33.93	2318000
2006-09-26	34.00	34.70	33.74	34.67	2271000
2006-09-27	34.55	34.87	34.45	34.61	1526600
2006-09-28	34.61	35.23	34.61	35.14	2506000
2006-09-29	35.05	35.08	34.27	34.43	2374800
2006-10-02	34.40	35.28	34.15	34.87	2132200
2006-10-03	34.75	35.15	34.57	34.77	2705600
2006-10-04	34.70	35.01	34.61	34.85	2223000
2006-10-05	34.85	35.38	34.74	35.25	2256800
2006-10-06	35.00	35.37	34.77	35.24	2086200
2006-10-09	35.13	35.43	34.76	35.19	2145800
2006-10-10	35.25	35.95	35.18	35.59	2000600
2006-10-11	35.60	35.89	35.33	35.88	1645600
2006-10-12	35.93	36.18	35.81	35.85	2029000
2006-10-13	35.70	35.70	35.14	35.15	3395200
2006-10-16	35.50	37.87	35.18	37.78	7295400
2006-10-17	37.34	37.43	36.02	37.22	4642200
2006-10-18	37.70	37.76	36.72	36.89	2373400
2006-10-19	36.89	36.89	36.48	36.73	1190200
2006-10-20	36.74	36.74	35.73	36.21	2678600
2006-10-23	36.01	36.91	35.88	36.56	1604600
2006-10-24	36.33	36.92	36.33	36.84	1529400
2006-10-25	37.00	37.08	36.42	36.95	1634800
2006-10-26	37.00	37.13	36.57	36.98	1835200
2006-10-27	36.73	36.81	36.42	36.50	1696600
2006-10-30	36.40	36.63	36.09	36.22	1633200
2006-10-31	36.22	36.38	35.96	36.22	2081600
2006-11-01	36.45	36.48	35.62	35.72	1594400
2006-11-02	35.40	35.93	35.33	35.88	1880800
2006-11-03	36.33	36.45	35.53	35.72	2224200
2006-11-06	35.75	36.64	35.72	36.58	2319400
2006-11-07	36.49	36.69	36.27	36.59	1573800
2006-11-08	36.30	36.95	36.26	36.82	1803200
2006-11-09	36.75	37.12	36.67	36.80	2056000
2006-11-10	36.89	37.40	36.89	37.40	1257000
2006-11-13	37.40	37.50	37.17	37.44	1571200
2006-11-14	37.53	37.75	37.26	37.64	2112400
2006-11-15	37.64	38.08	37.55	37.90	1570400
2006-11-16	37.95	38.03	37.61	37.77	1554400
2006-11-17	37.62	37.85	37.48	37.80	1924200
2006-11-20	37.80	38.34	37.56	38.21	2793600
2006-11-21	38.15	38.37	38.10	38.18	1682000
2006-11-22	38.17	38.40	38.09	38.30	1309000
2006-11-24	38.05	38.50	37.97	38.26	598800
2006-11-27	38.19	38.56	37.77	37.83	1754200
2006-11-28	37.70	37.76	37.47	37.61	1429000
2006-11-29	37.90	38.24	37.68	37.98	1493200
2006-11-30	38.08	38.68	38.07	38.54	1369200
2006-12-01	38.60	38.89	38.13	38.42	2626600
2006-12-04	38.42	39.05	38.33	39.02	1671400
2006-12-05	38.85	39.24	38.82	38.88	2320400
2006-12-06	38.68	39.25	38.68	39.06	1460000
2006-12-07	39.00	39.30	38.91	39.09	1082200
2006-12-08	39.01	39.42	38.95	39.19	1163000
2006-12-11	38.75	38.80	38.31	38.51	3507200
2006-12-12	38.69	38.69	38.05	38.50	2707600
2006-12-13	38.80	38.81	38.48	38.51	1254000
2006-12-14	38.36	39.03	38.34	38.95	1533400
2006-12-15	39.03	39.03	37.26	37.40	4878600
2006-12-18	37.47	37.83	37.33	37.50	2653000
2006-12-19	37.50	37.80	37.20	37.80	1900600
2006-12-20	37.85	38.22	37.74	38.08	1276400
2006-12-21	38.15	38.23	37.67	37.67	1231400
2006-12-22	38.00	38.00	37.16	37.23	1280200
2006-12-26	37.30	37.49	37.19	37.33	633200
2006-12-27	37.45	37.81	37.45	37.72	909800
2006-12-28	37.45	37.97	37.45	37.90	851600
2006-12-29	37.85	37.85	37.53	37.57	814400
2007-01-03	37.45	37.96	37.45	37.60	2639800
2007-01-04	37.59	37.82	37.26	37.63	1442400
2007-01-05	37.38	37.59	37.14	37.31	1275800
2007-01-08	37.25	37.46	36.95	37.29	2029000
2007-01-09	36.95	37.26	36.70	37.11	2996800
2007-01-10	37.08	37.20	36.61	37.13	3783800
2007-01-11	36.09	37.32	35.96	37.14	5331800
2007-01-12	37.15	37.26	36.93	37.26	2751800
2007-01-16	37.41	37.58	37.21	37.58	1623000
2007-01-17	37.75	38.84	37.65	38.42	3582000
2007-01-18	38.13	38.54	38.05	38.17	2118400
2007-01-19	38.45	39.12	38.38	38.83	2878600
2007-01-22	38.61	38.61	36.09	36.90	8213200
2007-01-23	37.08	38.06	36.95	38.04	3895200
2007-01-24	37.90	38.10	37.63	37.96	1983200
2007-01-25	37.79	37.94	37.48	37.65	2491600
2007-01-26	37.47	37.91	37.41	37.83	2434400
2007-01-29	37.83	38.29	37.60	38.13	3970000
2007-01-30	38.29	38.50	37.96	38.48	3078400
2007-01-31	38.48	39.29	38.35	39.18	2392200
2007-02-01	39.02	39.28	38.82	39.18	2402600
2007-02-02	38.96	39.50	38.85	39.31	1883400
2007-02-05	39.25	39.56	39.13	39.41	1653400
2007-02-06	39.34	39.34	38.95	39.06	1875000
2007-02-07	39.06	39.30	38.84	39.27	1369600
2007-02-08	39.18	39.18	38.69	38.91	1920800
2007-02-09	39.01	39.12	38.60	38.72	1649600
2007-02-12	38.72	38.78	38.39	38.61	1133656
2007-02-13	38.78	39.13	38.66	39.02	1120192
2007-02-14	39.20	39.68	39.01	39.62	2458632
2007-02-15	39.68	40.12	39.55	39.96	2247000
2007-02-16	39.96	39.98	39.62	39.74	1608800
2007-02-20	39.75	39.95	39.44	39.83	1867600
2007-02-21	39.64	40.44	39.64	40.39	2220200
2007-02-22	40.53	41.74	40.41	41.68	5482800
2007-02-23	42.20	42.45	41.74	42.02	3725200
2007-02-26	41.91	42.18	41.59	41.71	2444668
2007-02-27	41.14	41.25	39.56	40.01	3633400
2007-02-28	40.19	40.74	39.95	40.50	2839400
2007-03-01	39.63	40.71	39.25	40.51	3108032
2007-03-02	40.19	40.58	39.82	39.87	1829400
2007-03-05	39.85	40.44	39.45	39.69	2706400
2007-03-06	40.04	40.60	39.86	40.45	1916200
2007-03-07	40.50	40.83	40.36	40.44	1980800
2007-03-08	40.56	40.92	40.56	40.79	1840400
2007-03-09	41.02	41.69	40.99	41.52	2917400
2007-03-12	41.17	41.50	40.99	41.29	1800200
2007-03-13	41.29	41.33	40.54	40.62	2261400
2007-03-14	40.81	41.43	40.49	41.30	2523800
2007-03-15	41.20	41.40	40.87	41.08	1305200
2007-03-16	41.39	41.66	40.98	41.26	1787400
2007-03-19	41.50	42.08	41.45	41.96	2085940
2007-03-20	41.96	42.11	41.75	41.80	1835000
2007-03-21	41.85	42.26	41.55	42.18	2740000
2007-03-22	43.58	43.58	42.21	42.49	1830000
2007-03-23	42.42	42.77	42.39	42.77	1954000
2007-03-26	42.77	42.84	41.94	42.55	1931600
2007-03-27	42.55	42.55	42.00	42.02	1263400
2007-03-28	42.02	42.13	41.67	41.93	1706600
2007-03-29	42.25	42.39	41.34	41.47	2745896
2007-03-30	41.56	41.94	41.30	41.78	1871200
2007-04-02	41.91	42.10	41.73	41.93	1717000
2007-04-03	42.02	42.61	42.02	42.38	1647400
2007-04-04	42.38	42.50	42.28	42.43	1468400
2007-04-05	43.36	43.36	42.35	42.72	1080800
2007-04-09	42.75	42.80	42.51	42.76	1511600
2007-04-10	42.75	42.88	42.45	42.47	1264800
2007-04-11	42.32	42.55	42.03	42.05	1900480
2007-04-12	42.25	42.53	41.61	42.43	1949856
2007-04-13	42.66	42.86	42.38	42.58	2101800
2007-04-16	44.08	44.45	43.51	43.75	3938540
2007-04-17	43.46	43.50	43.11	43.40	2855372
2007-04-18	43.79	43.85	43.04	43.25	2324008
2007-04-19	43.05	43.23	42.82	43.10	2236132
2007-04-20	43.60	43.70	43.34	43.54	2572800
2007-04-23	43.61	44.22	43.54	43.93	2284600
2007-04-24	44.15	44.42	43.92	44.04	2391000
2007-04-25	44.16	44.23	43.88	44.20	2228416
2007-04-26	44.20	44.47	44.15	44.32	1742000
2007-04-27	44.30	45.63	44.19	45.30	4331172
2007-04-30	45.29	45.40	44.61	44.61	2757488
2007-05-01	44.61	45.12	44.33	44.83	2347200
2007-05-02	44.80	45.74	44.72	45.53	2840656
2007-05-03	45.71	46.47	45.21	45.37	2490000
2007-05-04	45.44	45.54	45.10	45.30	1154400
2007-05-07	45.40	45.55	44.98	45.28	1700108
2007-05-08	45.23	45.55	45.06	45.48	1705800
2007-05-09	45.49	45.76	45.35	45.59	2315600
2007-05-10	45.53	45.53	45.05	45.19	2055800
2007-05-11	45.24	45.54	45.20	45.50	1578548
2007-05-14	45.46	45.85	45.35	45.83	2321200
2007-05-15	45.80	46.81	45.76	45.85	2758400
2007-05-16	45.98	46.05	45.29	45.95	2004400
2007-05-17	45.68	45.93	45.52	45.80	1681288
2007-05-18	46.05	46.30	45.95	46.20	1682472
2007-05-21	46.08	46.32	45.88	46.16	2311200
2007-05-22	46.24	46.24	45.74	45.74	1573400
2007-05-23	45.55	45.89	45.49	45.52	2049000
2007-05-24	46.25	46.75	45.68	45.73	2402288
2007-05-25	45.86	46.61	45.86	46.25	1407000
2007-05-29	46.25	46.66	46.25	46.52	1660000
2007-05-30	46.41	46.78	46.26	46.78	1687208
2007-05-31	46.86	47.21	46.80	46.87	2114328
2007-06-01	47.00	47.14	46.50	46.76	2064600
2007-06-04	46.64	46.81	46.47	46.58	1476000
2007-06-05	46.50	46.56	46.18	46.40	1815400
2007-06-06	46.40	46.40	45.20	45.26	2274800
2007-06-07	45.10	45.28	44.09	44.09	2197700
2007-06-08	44.01	44.64	43.84	44.57	3131172
2007-06-11	44.57	45.00	44.50	44.62	1950200
2007-06-12	44.50	45.95	44.45	45.55	4324348
2007-06-13	45.67	46.49	45.26	46.43	3058600
2007-06-14	46.40	47.60	46.39	46.86	2866400
2007-06-15	47.41	47.50	46.96	47.06	1966800
2007-06-18	47.05	47.12	46.76	46.90	1465200
2007-06-19	46.65	47.17	46.63	47.08	1259800
2007-06-20	47.06	47.80	47.04	47.04	2102656
2007-06-21	46.84	47.19	46.53	47.02	1794536
2007-06-22	47.02	47.23	46.20	46.48	2706600
2007-06-25	46.70	46.94	45.92	46.12	1615600
2007-06-26	46.46	46.50	45.86	45.86	1382284
2007-06-27	45.40	45.88	45.21	45.82	1633800
2007-06-28	45.73	46.50	45.57	46.29	1158200
2007-06-29	46.32	46.97	46.06	46.50	2024600
2007-07-02	46.61	47.41	46.45	47.33	1957596
2007-07-03	47.27	47.45	47.03	47.20	800400
2007-07-05	47.20	47.30	46.91	47.15	987600
2007-07-06	47.35	47.39	46.84	47.23	780600
2007-07-09	47.48	48.51	47.30	48.46	2398600
2007-07-10	48.29	48.29	47.34	47.34	2068000
2007-07-11	47.34	47.94	47.19	47.63	1247200
2007-07-12	47.92	49.20	47.63	49.20	2048000
2007-07-13	49.21	49.38	48.83	49.05	2961600
2007-07-16	51.12	52.02	50.44	50.44	8227000
2007-07-17	50.89	51.37	50.80	51.00	4436800
2007-07-18	50.95	51.50	50.88	51.12	3445400
2007-07-19	51.59	52.06	50.92	51.06	2025600
2007-07-20	50.65	50.75	49.92	50.28	2843000
2007-07-23	50.90	51.59	50.56	51.28	3036800
2007-07-24	50.75	50.84	50.31	50.43	3290376
2007-07-25	50.65	50.85	49.19	49.66	2940900
2007-07-26	49.39	49.88	47.87	48.73	4558392
2007-07-27	48.65	48.80	47.34	47.34	3049432
2007-07-30	47.63	49.18	47.63	49.07	2811368
2007-07-31	49.48	49.86	48.50	48.59	3375232
2007-08-01	48.60	49.47	48.40	49.38	5012800
2007-08-02	49.43	49.95	49.17	49.80	4202000
2007-08-03	49.83	49.97	48.37	48.37	2804400
2007-08-06	47.79	48.69	47.79	48.69	3162800
2007-08-07	48.22	48.65	47.26	47.60	3713000
2007-08-08	47.63	47.74	46.02	46.83	3038800
2007-08-09	46.42	46.96	43.24	43.24	4870800
2007-08-10	43.20	47.05	43.20	46.73	5500200
2007-08-13	47.10	47.81	46.46	46.50	2817200
2007-08-14	46.92	47.20	44.75	44.85	3901724
2007-08-15	44.89	45.68	43.85	44.11	2394696
2007-08-16	43.32	43.42	41.13	42.56	4909000
2007-08-17	44.64	45.16	41.33	45.07	4627800
2007-08-20	45.29	45.74	44.91	45.29	2198800
2007-08-21	45.35	45.49	44.80	45.27	1805252
2007-08-22	45.77	46.79	45.57	46.68	1457200
2007-08-23	46.68	47.30	45.65	45.83	1314800
2007-08-24	45.72	47.38	45.72	47.30	1754200
2007-08-27	47.30	47.30	46.66	46.93	1519532
2007-08-28	46.70	46.82	45.16	45.17	3167800
2007-08-29	45.34	46.89	45.33	46.87	1748200
2007-08-30	46.50	47.11	46.27	46.40	1602600
2007-08-31	47.00	47.45	46.53	47.11	2371000
2007-09-04	47.25	47.58	46.76	47.32	1885400
2007-09-05	47.00	47.21	46.12	46.31	2692800
2007-09-06	46.54	47.42	46.01	47.31	1997400
2007-09-07	46.53	46.61	45.40	45.69	1484200
2007-09-10	45.85	45.95	44.37	44.84	1780000
2007-09-11	45.10	45.55	44.00	45.43	3156600
2007-09-12	45.23	46.25	45.13	46.00	2841400
2007-09-13	46.20	46.34	45.39	45.88	1877600
2007-09-14	45.52	46.36	45.47	46.27	1822400
2007-09-17	46.17	46.34	45.65	45.78	1342000
2007-09-18	46.30	48.58	46.18	48.48	3338000
2007-09-19	48.70	50.33	48.70	50.06	4391636
2007-09-20	49.83	50.38	48.98	49.19	2559400
2007-09-21	49.25	49.88	49.04	49.41	2499400
2007-09-24	49.25	49.37	48.42	48.68	1736000
2007-09-25	48.44	48.71	47.46	48.14	2523320
2007-09-26	48.43	48.72	47.93	48.30	1692752
2007-09-27	47.95	49.28	47.95	49.19	2389400
2007-09-28	49.35	49.94	49.10	49.52	2816200
2007-10-01	49.38	50.60	49.29	50.34	1802200
2007-10-02	50.30	50.68	50.14	50.63	2031200
2007-10-03	50.45	50.91	50.00	50.31	2239600
2007-10-04	50.50	50.65	49.39	49.86	1606200
2007-10-05	50.13	50.69	49.90	50.43	1709200
2007-10-08	50.46	50.74	49.94	50.44	1342800
2007-10-09	50.59	50.88	49.94	50.38	1516400
2007-10-10	50.02	50.40	49.08	49.50	1767984
2007-10-11	49.73	50.10	48.53	48.66	2231848
2007-10-12	48.58	48.62	47.66	48.20	2281600
2007-10-15	46.00	47.64	45.75	46.52	5599800
2007-10-16	47.17	48.08	46.63	47.87	3513956
2007-10-17	49.13	49.23	47.17	47.84	2387600
2007-10-18	47.44	48.12	47.41	47.78	1738400
2007-10-19	47.64	47.65	45.98	46.21	3068000
2007-10-22	45.53	46.37	45.51	46.05	2133400
2007-10-23	46.13	46.20	45.51	46.07	2286800
2007-10-24	45.86	47.24	45.35	46.85	3903800
2007-10-25	46.75	46.82	45.37	45.84	2418800
2007-10-26	46.34	46.45	45.91	46.25	1340200
2007-10-29	46.50	46.72	46.19	46.63	1051320
2007-10-30	46.62	46.67	45.65	45.70	1575200
2007-10-31	45.88	46.65	45.80	46.29	2360400
2007-11-01	45.83	45.93	45.05	45.07	1562400
2007-11-02	45.23	45.45	44.48	45.42	2176520
2007-11-05	44.95	45.28	44.53	45.03	1710268
2007-11-06	45.30	46.05	45.21	46.05	2960000
2007-11-07	45.48	45.79	43.94	43.96	2489800
2007-11-08	44.50	46.10	44.50	45.72	3671684
2007-11-09	45.03	45.03	44.07	44.25	2371400
2007-11-12	44.09	44.55	42.85	42.88	2003600
2007-11-13	43.15	44.56	43.15	44.56	2326200
2007-11-14	44.92	45.66	44.64	45.15	3443240
2007-11-15	45.06	45.10	43.84	44.23	3215448
2007-11-16	44.72	44.74	43.27	43.69	3091872
2007-11-19	44.25	44.39	42.55	42.65	4702240
2007-11-20	42.80	44.34	42.32	43.86	5030808
2007-11-21	43.43	44.20	43.09	43.44	3650752
2007-11-23	43.89	44.08	43.43	43.98	839480
2007-11-26	44.07	44.52	43.12	43.12	2223248
2007-11-27	43.26	43.87	42.86	43.79	2455204
2007-11-28	44.21	45.18	43.88	44.98	2667340
2007-11-29	44.92	45.15	44.18	44.30	2473256
2007-11-30	44.75	44.97	44.36	44.66	3479032
2007-12-03	45.05	45.05	43.79	44.10	2625620
2007-12-04	43.98	45.00	43.89	44.63	3429472
2007-12-05	45.14	46.03	45.06	45.87	2379596
2007-12-06	45.86	47.78	45.64	47.71	2485440
2007-12-07	47.32	47.82	46.69	47.32	1763440
2007-12-10	47.10	48.02	47.10	47.88	1415688
2007-12-11	47.88	48.13	46.12	46.22	2002396
2007-12-12	47.35	47.57	45.83	46.25	2084380
2007-12-13	45.93	46.48	45.26	45.80	2357620
2007-12-14	45.16	45.77	44.81	44.81	2018400
2007-12-17	44.53	44.53	43.76	44.27	3272040
2007-12-18	44.69	44.75	43.73	44.56	2396600
2007-12-19	44.65	45.08	44.34	44.71	1282652
2007-12-20	45.13	47.75	45.13	47.44	3943080
2007-12-21	47.91	49.71	47.64	49.71	4330676
2007-12-24	49.64	49.71	48.53	48.97	1615100
2007-12-26	48.89	49.83	48.58	49.59	1770608
2007-12-27	49.23	49.41	48.68	48.92	1512600
2007-12-28	49.28	49.67	48.19	48.86	2286372
2007-12-31	48.80	49.07	48.38	48.48	1498400
2008-01-02	48.35	48.87	46.71	46.83	3855800
2008-01-03	46.89	48.25	46.89	48.09	3417356
2008-01-04	47.78	47.78	45.96	46.06	2870944
2008-01-07	46.43	46.92	45.49	46.61	4446200
2008-01-08	46.66	46.95	43.85	44.06	3809816
2008-01-09	44.00	44.44	42.96	44.35	4644672
2008-01-10	43.75	44.79	42.63	44.09	5458808
2008-01-11	43.69	44.32	42.74	43.02	3848400
2008-01-14	43.46	44.76	43.46	44.53	2400284
2008-01-15	43.83	43.98	42.93	43.14	2505560
2008-01-16	42.80	43.00	41.13	42.19	4031728
2008-01-17	42.44	42.58	40.02	40.26	4144932
2008-01-18	40.42	41.38	39.53	40.54	3871668
2008-01-22	37.95	41.28	33.14	40.71	5813880
2008-01-23	39.29	41.15	38.05	41.00	6849816
2008-01-24	41.24	41.45	40.02	40.65	5314332
2008-01-25	41.11	42.47	40.65	41.36	5715224
2008-01-28	41.51	41.51	40.62	41.19	3430144
2008-01-29	41.53	41.56	40.66	41.23	2076428
2008-01-30	41.14	41.80	40.38	40.75	3552168
2008-01-31	40.03	41.71	39.42	41.31	4833036
2008-02-01	41.48	43.11	41.03	43.01	3445924
2008-02-04	43.34	43.46	41.88	42.39	3153580
2008-02-05	41.58	41.64	40.75	40.92	2805996
2008-02-06	41.01	41.43	39.91	40.21	4543928
2008-02-07	39.95	40.68	39.74	40.19	3114148
2008-02-08	40.10	40.63	39.76	40.24	2732228
2008-02-11	40.19	40.37	39.35	40.17	3091820
2008-02-12	40.56	41.12	40.25	40.62	3036684
2008-02-13	40.85	41.30	40.74	41.25	2989636
2008-02-14	41.18	41.27	40.07	40.34	2996384
2008-02-15	40.14	40.17	39.00	39.61	3774768
2008-02-19	39.99	40.41	39.23	39.46	3291484
2008-02-20	39.00	39.60	38.22	39.42	4147268
2008-02-21	39.57	40.36	39.52	39.84	5200536
2008-02-22	40.00	40.36	39.23	40.28	4420824
2008-02-25	40.43	41.67	40.35	41.56	3714476
2008-02-26	41.26	42.10	41.03	41.96	3070200
2008-02-27	41.63	42.14	41.24	41.84	3702600
2008-02-28	41.50	42.18	41.18	41.79	4419072
2008-02-29	41.44	41.44	40.28	40.32	3604488
2008-03-03	40.41	41.13	40.41	41.06	4117300
2008-03-04	41.60	41.95	40.30	41.03	4651548
2008-03-05	40.96	41.28	40.21	40.84	3549140
2008-03-06	40.66	40.75	40.13	40.44	4165984
2008-03-07	40.04	40.26	39.01	39.36	3456592
2008-03-10	39.33	39.46	38.58	38.78	3107756
2008-03-11	39.73	40.24	39.05	40.24	3434324
2008-03-12	40.34	41.55	40.31	40.89	3995540
2008-03-13	40.18	41.49	39.40	41.35	4198164
2008-03-14	41.56	41.68	39.79	40.93	3879184
2008-03-17	39.88	40.47	39.25	39.97	3870848
2008-03-18	40.66	42.02	40.35	41.99	4951648
2008-03-19	42.11	42.53	39.96	40.00	4665832
2008-03-20	40.05	40.37	39.33	40.25	4039264
2008-03-24	40.50	41.32	40.27	41.04	2177308
2008-03-25	41.04	41.92	40.72	41.60	2014900
2008-03-26	41.23	41.32	40.61	41.10	2603568
2008-03-27	41.11	41.24	40.12	40.20	2564768
2008-03-28	40.45	40.73	39.53	39.68	2567052
2008-03-31	39.75	40.22	39.14	39.84	3065208
2008-04-01	39.61	41.10	39.21	40.92	3396176
2008-04-02	41.13	41.22	40.37	40.66	2683620
2008-04-03	40.49	40.49	39.63	40.10	2759420
2008-04-04	40.23	41.83	40.00	41.17	5740980
2008-04-07	41.28	41.46	40.67	40.82	2708688
2008-04-08	40.61	40.84	40.34	40.60	2813200
2008-04-09	40.78	41.14	39.63	39.89	2803564
2008-04-10	39.89	40.16	39.73	39.99	3362000
2008-04-11	39.75	39.75	38.71	39.47	5277632
2008-04-14	41.20	41.40	39.53	40.02	9315976
2008-04-15	40.33	41.02	40.02	40.80	5180712
2008-04-16	40.86	42.95	40.86	42.86	6117004
2008-04-17	42.82	42.82	42.10	42.40	3261668
2008-04-18	42.90	45.80	42.90	45.32	6626348
2008-04-21	43.88	44.19	42.91	43.97	8047004
2008-04-22	43.70	43.80	42.49	42.55	8284140
2008-04-23	41.96	42.27	41.76	42.20	27272920
2008-04-24	42.32	43.42	42.05	43.02	7273984
2008-04-25	43.31	43.50	42.55	43.25	4184728
2008-04-28	43.35	43.85	43.25	43.82	3811096
2008-04-29	44.40	44.49	43.90	44.07	5619756
2008-04-30	44.44	44.67	43.82	43.92	6256832
2008-05-01	43.85	44.40	43.36	44.33	5235664
2008-05-02	44.74	45.28	43.95	44.35	4018584
2008-05-05	44.50	44.57	43.88	43.99	3990000
2008-05-06	43.90	44.40	43.43	44.04	4388216
2008-05-07	44.01	44.49	42.64	42.90	5474516
2008-05-08	43.24	43.67	42.90	43.34	4290556
2008-05-09	43.01	43.21	42.50	42.83	4475696
2008-05-12	42.90	43.64	42.74	43.62	4220100
2008-05-13	43.72	44.05	43.20	43.68	3795956
2008-05-14	43.96	44.64	43.53	44.21	4042452
2008-05-15	44.32	44.38	43.71	44.16	3797748
2008-05-16	44.16	44.50	43.71	44.22	2515216
2008-05-19	44.18	46.28	44.10	45.20	6188908
2008-05-20	44.90	44.98	44.29	44.72	4230872
2008-05-21	44.85	45.88	44.56	44.65	5202256
2008-05-22	44.90	45.04	44.34	44.57	3708212
2008-05-23	44.50	44.62	43.86	44.23	3341980
2008-05-27	44.16	44.79	43.93	44.63	2336012
2008-05-28	44.83	46.86	44.75	46.64	7780720
2008-05-29	46.64	47.48	46.22	47.13	5554580
2008-05-30	47.37	48.73	47.28	48.34	6025800
2008-06-02	48.81	49.07	47.27	48.03	5048340
2008-06-03	47.74	48.08	47.22	47.50	5493764
2008-06-04	47.76	47.93	46.59	47.24	4800444
2008-06-05	47.38	48.42	47.08	48.35	4474496
2008-06-06	48.28	48.28	46.69	46.69	4416216
2008-06-09	47.96	48.25	47.10	47.76	4969464
2008-06-10	47.77	47.68	46.83	47.19	3063148
2008-06-11	46.84	47.09	45.91	46.21	4041576
2008-06-12	46.55	48.52	46.55	47.74	5389088
2008-06-13	48.18	48.68	47.56	48.02	5145616
2008-06-16	47.80	48.30	47.64	48.09	4240440
2008-06-17	48.67	48.97	47.66	47.76	2718484
2008-06-18	47.50	47.50	46.51	47.09	3334804
2008-06-19	47.21	47.99	46.91	47.96	2889956
2008-06-20	47.72	47.72	46.41	46.72	3644612
2008-06-23	47.01	47.35	46.35	46.47	2915764
2008-06-24	46.35	46.36	45.47	45.50	4470608
2008-06-25	45.32	45.76	44.19	44.28	7905872
2008-06-26	43.97	43.97	42.35	42.58	7455376
2008-06-27	42.45	42.67	41.25	42.10	7259892
2008-06-30	42.13	42.94	42.13	42.49	4936012
2008-07-01	41.75	42.44	41.00	42.17	5277212
2008-07-02	42.42	42.42	41.08	41.10	3489900
2008-07-03	41.46	41.94	41.14	41.61	2612248
2008-07-07	41.88	42.48	40.90	41.11	5365336
2008-07-08	40.88	41.76	40.55	41.64	3369564
2008-07-09	41.89	42.23	40.46	40.46	3116008
2008-07-10	40.26	41.16	39.50	40.72	5562456
2008-07-11	41.16	41.17	39.72	40.47	4284032
2008-07-14	41.00	41.00	39.12	39.95	6079872
2008-07-15	36.01	37.24	34.38	37.24	21621972
2008-07-16	37.24	37.86	35.87	36.69	11958300
2008-07-17	36.69	37.11	36.01	37.04	8401292
2008-07-18	37.15	37.30	35.60	36.46	6767880
2008-07-21	36.87	36.96	35.59	35.79	7189664
2008-07-22	35.83	36.71	35.16	36.62	4810564
2008-07-23	36.39	37.10	36.21	36.78	4490596
2008-07-24	36.82	36.82	35.17	35.17	6397108
2008-07-25	35.25	35.62	34.93	35.50	3660028
2008-07-28	35.44	35.64	34.54	34.54	2902164
2008-07-29	34.78	35.08	34.58	34.99	4803856
2008-07-30	35.30	36.47	35.18	36.30	3621940
2008-07-31	35.86	36.22	35.44	35.52	4887440
2008-08-01	35.72	35.81	34.48	34.72	3570896
2008-08-04	34.70	34.75	34.09	34.28	3390172
2008-08-05	34.42	35.95	34.42	35.81	4962268
2008-08-06	35.71	36.03	35.32	35.98	5862060
2008-08-07	35.64	35.99	35.12	35.65	4672228
2008-08-08	35.84	36.50	35.50	36.33	3327188
2008-08-11	36.57	37.52	36.06	37.06	3688956
2008-08-12	37.07	37.17	36.27	36.43	2123384
2008-08-13	36.22	36.52	35.42	36.26	3713112
2008-08-14	35.85	36.76	35.72	36.34	2426028
2008-08-15	36.40	36.81	36.17	36.76	3023692
2008-08-18	36.92	37.11	36.02	36.27	2217976
2008-08-19	36.02	36.26	35.38	35.79	2985396
2008-08-20	35.76	35.84	35.24	35.78	3033212
2008-08-21	35.39	35.78	35.07	35.55	1929280
2008-08-22	35.85	36.12	35.57	35.96	347072
2008-08-25	36.05	36.11	35.32	35.48	1989520
2008-08-26	35.44	35.65	34.91	35.37	2110572
2008-08-27	35.57	36.03	35.35	35.69	1982864
2008-08-28	35.98	36.90	35.90	36.88	2611156
2008-08-29	36.75	37.12	36.56	36.59	2006316
2008-09-02	37.13	37.86	35.86	36.02	3321780
2008-09-03	36.02	36.47	35.25	35.77	1975244
2008-09-04	35.48	35.48	34.33	34.64	4290552
2008-09-05	34.42	35.01	33.76	34.84	3457928
2008-09-08	35.52	36.68	34.82	35.39	4241616
2008-09-09	35.54	35.61	33.56	33.56	3063140
2008-09-10	33.83	35.55	33.62	34.97	5336356
2008-09-11	34.17	35.59	33.15	35.59	5949864
2008-09-12	35.30	35.85	34.56	35.73	2767268
2008-09-15	34.28	35.65	34.28	34.37	3516200
2008-09-16	33.55	34.44	32.93	34.19	6065372
2008-09-17	33.47	33.47	32.39	32.65	5422528
2008-09-18	32.49	34.29	31.26	33.95	6080376
2008-09-19	35.05	35.69	33.98	34.67	5071040
2008-09-22	34.26	34.67	33.07	33.17	2823028
2008-09-23	33.21	33.21	31.31	31.46	4624700
2008-09-24	31.66	31.76	29.81	29.99	8803212
2008-09-25	30.24	30.54	29.67	29.75	6640940
2008-09-26	29.41	29.41	28.11	29.03	5131224
2008-09-29	28.75	28.75	26.16	26.89	6705852
2008-09-30	27.59	28.15	26.96	28.09	5313120
2008-10-01	27.81	28.03	27.19	27.29	6263268
2008-10-02	27.08	27.13	25.57	25.59	4406032
2008-10-03	25.98	26.84	24.53	24.60	5100656
2008-10-06	24.00	24.99	22.41	24.01	8798164
2008-10-07	24.51	25.17	23.92	23.99	7507508
2008-10-08	23.46	25.33	23.21	24.28	8159532
2008-10-09	24.86	25.19	23.33	23.55	6560032
2008-10-10	22.45	25.14	21.85	24.00	9313748
2008-10-13	24.91	25.58	24.18	25.58	4739176
2008-10-14	26.68	27.20	23.90	24.61	4420768
2008-10-15	24.26	24.41	21.66	21.72	4768600
2008-10-16	21.80	22.79	20.63	22.59	6089240
2008-10-17	21.60	23.28	21.58	22.21	3914684
2008-10-20	22.69	24.05	21.79	22.61	7324740
2008-10-21	22.16	22.22	20.90	21.03	5467716
2008-10-22	20.87	20.87	18.85	19.50	5732364
2008-10-23	19.99	21.13	19.75	20.60	8049384
2008-10-24	19.50	21.59	19.26	20.88	7242944
2008-10-27	20.92	21.35	20.17	20.17	3906788
2008-10-28	20.70	22.18	19.88	22.17	4452584
2008-10-29	22.00	23.50	21.62	22.27	4482900
2008-10-30	23.01	23.57	22.29	23.23	3218724
2008-10-31	23.23	23.50	22.28	22.48	6867472
2008-11-03	22.63	23.18	22.25	22.62	3113708
2008-11-04	23.17	24.77	22.51	24.75	8060272
2008-11-05	24.67	25.49	24.29	24.33	5828448
2008-11-06	24.04	24.04	21.62	22.56	6640048
2008-11-07	22.77	23.03	21.48	22.13	4801752
2008-11-10	22.50	23.19	21.62	22.00	3244116
2008-11-11	21.50	22.18	20.84	21.62	2529332
2008-11-12	21.25	21.50	19.87	19.96	3234368
2008-11-13	20.12	21.32	19.10	21.29	5986452
2008-11-14	21.24	21.71	20.11	20.58	3277396
2008-11-17	21.15	21.95	20.67	20.67	6217488
2008-11-18	20.90	21.40	20.18	21.02	5613896
2008-11-19	21.25	21.25	19.91	19.94	5329468
2008-11-20	19.51	21.10	19.25	19.39	7650040
2008-11-21	20.00	20.96	18.88	20.88	7929228
2008-11-24	21.06	22.47	20.85	21.94	7152612
2008-11-25	22.47	22.87	21.82	22.58	4203308
2008-11-26	22.11	22.92	21.83	22.77	4790864
2008-11-28	22.98	23.18	22.33	23.17	1852276
2008-12-01	22.61	22.61	20.91	20.91	2678616
2008-12-02	21.49	21.75	20.90	21.63	3103128
2008-12-03	21.34	21.99	20.76	21.73	3218344
2008-12-04	21.68	21.98	20.44	20.79	5243660
2008-12-05	20.56	21.36	20.08	21.35	4402728
2008-12-08	22.24	23.35	21.87	23.02	4637844
2008-12-09	22.48	23.75	22.41	22.62	5334268
2008-12-10	22.78	24.00	22.76	23.61	4234584
2008-12-11	23.48	23.83	22.28	22.50	2979244
2008-12-12	21.60	22.50	21.50	22.25	4678356
2008-12-15	22.50	22.83	21.66	21.96	3876268
2008-12-16	20.80	21.50	20.31	21.48	10100148
2008-12-17	21.03	22.49	20.78	22.25	6258644
2008-12-18	22.39	22.50	21.66	22.00	7048008
2008-12-19	22.11	22.90	22.11	22.79	5013292
2008-12-22	22.19	22.58	22.08	22.55	4740432
2008-12-23	22.73	22.90	22.27	22.78	4359412
2008-12-24	22.77	23.38	22.61	23.26	1438628
2008-12-26	23.38	23.56	23.12	23.51	1430948
2008-12-29	23.51	23.54	23.20	23.50	2984224
2008-12-30	23.61	24.59	23.51	24.04	3835676
2008-12-31	24.15	25.05	24.15	24.86	3835956
2009-01-02	24.85	26.04	24.54	25.91	2734128
2009-01-05	25.71	26.30	25.71	25.96	4755480
2009-01-06	26.11	26.67	25.86	26.16	3456688
2009-01-07	25.99	26.05	24.82	25.04	4482392
2009-01-08	24.91	25.50	24.65	25.45	2586828
2009-01-09	25.54	25.60	24.93	25.09	2591884
2009-01-12	25.08	25.08	24.54	24.73	5282244
2009-01-13	24.57	24.88	24.32	24.58	4494492
2009-01-14	24.15	24.22	23.54	23.72	5080884
2009-01-15	23.53	24.55	23.47	24.35	4201792
2009-01-16	24.64	24.72	23.65	24.28	5369644
2009-01-20	23.88	23.91	23.26	23.50	5084520
2009-01-21	23.86	23.86	23.07	23.60	5397536
2009-01-22	23.23	23.56	22.57	22.94	5306968
2009-01-23	22.32	23.22	22.07	22.67	4051896
2009-01-26	22.29	22.95	21.75	22.28	5603740
2009-01-27	22.38	22.88	22.13	22.71	3350604
2009-01-28	23.06	23.85	22.98	23.40	2974916
2009-01-29	23.14	23.24	22.40	22.63	3207748
2009-01-30	22.65	22.73	21.84	22.01	4286472
2009-02-02	21.55	21.88	21.13	21.46	4916580
2009-02-03	21.50	21.54	21.02	21.43	4503536
2009-02-04	21.67	21.89	21.41	21.63	3650556
2009-02-05	21.42	21.95	20.97	21.80	3746408
2009-02-06	21.86	22.57	21.75	22.44	2738024
2009-02-09	22.29	22.72	22.14	22.51	2938080
2009-02-10	22.31	22.62	21.34	21.51	3635736
2009-02-11	22.22	22.49	21.86	22.14	4456900
2009-02-12	21.92	22.00	21.26	21.97	4076552
2009-02-13	21.94	22.53	21.87	21.90	3254616
2009-02-17	21.26	21.46	20.82	21.02	3725184
2009-02-18	21.21	21.52	20.88	20.97	3902472
2009-02-19	21.11	21.26	20.26	20.36	4881160
2009-02-20	20.24	20.44	19.72	20.14	4792220
2009-02-23	20.26	20.32	19.00	19.02	5361964
2009-02-24	19.05	20.04	18.69	19.87	4812620
2009-02-25	19.79	19.90	19.12	19.23	3778636
2009-02-26	19.44	19.52	18.08	18.14	8350828
2009-02-27	17.83	18.67	17.37	18.08	8754836
2009-03-02	17.80	17.85	16.66	16.72	6606424
2009-03-03	16.91	17.74	16.47	17.20	8778720
2009-03-04	17.49	17.58	16.85	16.96	7172136
2009-03-05	16.18	16.35	15.44	15.86	7256764
2009-03-06	16.00	16.30	15.01	15.56	5518328
2009-03-09	15.28	15.84	15.02	15.14	4520244
2009-03-10	15.44	16.26	15.26	16.05	6901048
2009-03-11	16.28	16.42	15.94	16.04	7775964
2009-03-12	16.15	16.71	15.64	16.60	5151116
2009-03-13	16.72	17.08	16.47	16.81	3365516
2009-03-16	17.09	17.12	16.41	16.54	4552900
2009-03-17	16.56	16.99	16.18	16.92	4570424
2009-03-18	16.93	17.70	16.61	17.53	4504716
2009-03-19	17.85	18.06	17.50	17.66	4349520
2009-03-20	17.75	17.88	16.90	17.06	3885700
2009-03-23	17.54	18.59	17.44	18.58	5309076
2009-03-24	18.40	19.16	18.14	18.71	4795328
2009-03-25	18.89	19.22	18.26	18.82	5014520
2009-03-26	18.95	19.73	18.88	19.70	4039292
2009-03-27	19.48	19.82	19.18	19.45	3638300
2009-03-30	18.54	18.63	17.75	18.11	4500240
2009-03-31	18.30	18.71	18.05	18.43	7708188
2009-04-01	18.08	18.85	18.02	18.75	3980756
2009-04-02	19.17	21.05	19.17	20.70	6973468
2009-04-03	20.54	21.33	20.54	21.01	4829172
2009-04-06	20.77	20.88	20.22	20.72	3668796
2009-04-07	20.53	20.53	19.77	19.81	3619232
2009-04-08	19.98	20.28	19.62	20.04	4371336
2009-04-09	20.52	22.18	20.45	21.92	6142132
2009-04-13	21.06	21.45	20.30	21.19	5097976
2009-04-14	20.90	21.29	20.53	20.97	3959640
2009-04-15	20.83	21.33	20.71	21.19	3768876
2009-04-16	21.28	21.87	20.95	21.73	5162860
2009-04-17	21.84	22.54	21.60	22.38	4144740
2009-04-20	20.60	20.93	19.93	20.21	7869744
2009-04-21	20.20	20.87	19.89	20.77	4346064
2009-04-22	20.63	21.98	19.72	21.36	4981024
2009-04-23	21.46	21.46	20.78	21.37	3643952
2009-04-24	21.51	22.25	21.25	22.00	2966380
2009-04-27	21.80	21.81	21.18	21.53	3352820
2009-04-28	21.10	21.55	20.95	21.05	2473688
2009-04-29	21.21	22.40	21.21	22.20	4660372
2009-04-30	22.35	23.09	21.88	21.90	4370640
2009-05-01	21.63	21.93	21.19	21.81	4595968
2009-05-04	21.92	22.89	21.77	22.88	4077676
2009-05-05	22.85	23.13	22.57	22.87	3419428
2009-05-06	23.24	23.36	22.63	22.88	6163800
2009-05-07	23.11	23.13	22.37	22.84	4986944
2009-05-08	23.31	23.96	22.92	23.85	4851068
2009-05-11	23.58	23.58	22.91	23.09	4206060
2009-05-12	23.16	23.25	22.63	23.07	4858948
2009-05-13	22.62	22.62	22.23	22.39	6917300
2009-05-14	22.43	22.86	22.34	22.44	6415156
2009-05-15	22.41	22.97	22.37	22.66	5126860
2009-05-18	22.83	23.31	22.76	23.25	4162692
2009-05-19	23.19	23.85	22.75	23.18	7982120
2009-05-20	23.65	23.98	23.12	23.17	5427836
2009-05-21	22.69	22.86	21.97	22.26	7623128
2009-05-22	22.33	22.42	21.98	22.08	3693164
2009-05-26	21.97	22.99	21.88	22.92	3524096
2009-05-27	22.49	22.72	21.93	22.01	4178956
2009-05-28	21.56	21.96	21.13	21.80	5278584
2009-05-29	21.93	22.16	21.57	21.75	5116164
2009-06-01	22.32	23.69	22.24	23.58	6939416
2009-06-02	23.71	24.29	23.61	24.13	5529856
2009-06-03	23.87	24.05	23.40	23.60	4015880
2009-06-04	23.72	24.00	23.42	23.94	3882472
2009-06-05	24.07	24.50	23.76	24.04	4216840
2009-06-08	23.92	24.49	23.41	24.32	4810280
2009-06-09	24.46	24.57	23.84	24.46	3508632
2009-06-10	24.78	24.88	23.95	24.48	3240496
2009-06-11	24.32	24.74	24.23	24.37	3825708
2009-06-12	24.25	24.61	24.02	24.59	2049600
2009-06-15	24.15	24.15	23.31	23.54	3297384
2009-06-16	23.67	23.97	23.11	23.17	4411308
2009-06-17	23.14	23.23	22.69	22.94	4781596
2009-06-18	22.95	23.15	22.56	22.86	3530232
2009-06-19	23.11	23.25	22.70	22.79	4236084
2009-06-22	22.41	22.41	21.63	21.63	4104676
2009-06-23	21.65	21.84	21.23	21.41	4727488
2009-06-24	21.55	22.20	21.42	21.57	3295824
2009-06-25	21.55	22.20	21.27	22.12	5707320
2009-06-26	22.09	22.81	21.93	22.59	7440200
2009-06-29	22.56	22.92	22.31	22.81	3350300
2009-06-30	22.74	22.95	22.18	22.31	3448516
2009-07-01	22.39	23.05	22.36	22.64	3636136
2009-07-02	22.40	22.40	21.50	21.50	3659852
2009-07-06	21.38	21.53	20.91	21.25	4136792
2009-07-07	21.16	21.26	20.46	20.48	4804380
2009-07-08	20.52	20.69	20.21	20.49	4067132
2009-07-09	20.59	20.66	20.31	20.41	3210980
2009-07-10	20.32	20.59	20.14	20.47	3049612
2009-07-13	20.60	21.07	20.29	21.07	3426856
2009-07-14	21.19	21.37	20.87	21.36	3115108
2009-07-15	21.58	22.35	21.57	22.20	3902300
2009-07-16	22.08	22.75	21.98	22.72	4171872
2009-07-17	22.64	22.74	22.29	22.48	5060136
2009-07-20	23.77	25.25	23.37	24.47	15665912
2009-07-21	24.83	25.00	24.15	24.50	7182992
2009-07-22	24.35	24.98	24.18	24.71	4925836
2009-07-23	24.75	25.44	24.65	25.31	5880920
2009-07-24	25.00	25.62	24.88	25.60	3779712
2009-07-27	25.61	26.49	25.51	26.20	7389236
2009-07-28	25.81	25.99	25.36	25.72	4262976
2009-07-29	25.50	25.65	25.09	25.43	4187320
2009-07-30	25.56	26.20	25.52	25.83	4644472
2009-07-31	25.89	26.25	25.89	25.96	2893464
2009-08-03	26.47	26.94	26.29	26.83	4712148
2009-08-04	26.83	27.19	26.58	26.96	2991512
2009-08-05	27.10	27.14	26.41	26.64	2746624
2009-08-06	26.70	26.92	26.47	26.57	1957152
2009-08-07	26.84	27.47	26.79	27.38	2875164
2009-08-10	27.34	27.50	27.05	27.34	1926588
2009-08-11	27.26	27.26	26.53	26.88	2678848
2009-08-12	27.01	27.81	26.98	27.53	2440296
2009-08-13	27.77	27.88	27.29	27.66	2042416
2009-08-14	27.72	27.88	26.79	27.06	2063364
2009-08-17	26.59	26.70	25.93	26.06	2328100
2009-08-18	26.11	26.81	26.06	26.76	2222836
2009-08-19	26.30	26.84	26.22	26.70	1236304
2009-08-20	26.82	26.99	26.63	26.93	1433084
2009-08-21	27.11	27.75	26.78	27.69	2711796
2009-08-24	27.74	27.97	27.43	27.53	1487768
2009-08-25	27.75	28.23	27.63	27.89	2172740
2009-08-26	27.87	27.88	27.44	27.69	1805224
2009-08-27	27.63	27.85	27.18	27.77	1413208
2009-08-28	28.02	28.07	27.27	27.41	2967672
2009-08-31	27.15	27.18	26.69	26.98	2557088
2009-09-01	26.84	27.64	26.45	26.55	3000844
2009-09-02	26.62	26.62	26.20	26.40	2533488
2009-09-03	26.47	26.85	26.17	26.84	2167076
2009-09-04	26.87	27.25	26.62	27.22	1356888
2009-09-08	27.53	27.67	27.31	27.52	2055792
2009-09-09	27.41	28.39	27.39	28.22	2787492
2009-09-10	28.16	28.66	27.91	28.63	3007872
2009-09-11	28.67	29.28	28.57	29.03	3720644
2009-09-14	28.81	29.19	28.55	28.93	3215232
2009-09-15	29.11	29.64	28.65	29.54	4140480
2009-09-16	29.75	30.10	29.30	30.04	3124884
2009-09-17	29.88	30.33	29.79	29.97	4185892
2009-09-18	30.18	30.22	29.46	29.88	4798732
2009-09-21	29.54	29.59	29.16	29.27	3398268
2009-09-22	29.41	29.54	29.07	29.26	1938540
2009-09-23	29.38	29.52	28.88	28.94	1897624
2009-09-24	28.97	29.16	28.33	28.47	1651736
2009-09-25	28.39	28.48	28.06	28.20	1792680
2009-09-28	28.32	28.60	28.25	28.49	1861828
2009-09-29	29.05	29.44	28.70	28.75	3680696
2009-09-30	28.70	28.87	27.97	28.30	3810116
2009-10-01	27.77	28.28	27.28	27.46	4800280
2009-10-02	27.17	27.45	26.98	27.03	2988568
2009-10-05	27.11	27.63	27.11	27.60	2290012
2009-10-06	27.88	28.07	27.40	27.70	3313692
2009-10-07	27.65	27.94	27.45	27.94	2950328
2009-10-08	28.30	28.58	28.11	28.35	3421188
2009-10-09	28.46	28.68	28.23	28.68	1497856
2009-10-12	28.74	28.97	28.71	28.82	1639964
2009-10-13	28.62	28.85	28.31	28.75	1631988
2009-10-14	29.01	29.86	29.01	29.82	2718348
2009-10-15	29.65	30.12	29.53	30.10	3381164
2009-10-16	29.83	30.35	29.62	30.21	4606576
2009-10-19	31.79	32.66	31.27	31.95	11794888
2009-10-20	32.09	32.50	31.79	31.96	4537196
2009-10-21	31.91	32.86	31.78	31.90	5878628
2009-10-22	31.90	32.05	31.25	31.92	3538740
2009-10-23	32.07	32.13	31.44	31.55	2284092
2009-10-26	31.61	32.06	31.01	31.14	2787944
2009-10-27	31.12	31.50	30.71	30.85	2251432
2009-10-28	30.67	30.99	30.02	30.10	2779296
2009-10-29	30.22	31.02	30.17	30.99	2704812
2009-10-30	30.96	31.10	30.03	30.23	4440708
2009-11-02	30.27	31.00	30.21	30.82	4365684
2009-11-03	30.50	32.08	30.50	31.57	6514680
2009-11-04	32.00	32.16	31.37	31.45	3247408
2009-11-05	31.36	32.43	31.36	32.26	3788592
2009-11-06	32.22	32.60	31.91	32.16	3391264
2009-11-09	32.46	32.72	32.37	32.50	4260416
2009-11-10	32.30	32.96	32.30	32.81	4748952
2009-11-11	32.88	33.17	32.38	32.51	3412528
2009-11-12	32.56	32.93	32.17	32.26	4120896
2009-11-13	32.34	32.50	32.11	32.27	2740200
2009-11-16	32.43	33.53	32.43	33.00	5980160
2009-11-17	32.63	32.79	32.15	32.30	4426920
2009-11-18	32.31	32.51	31.71	31.92	5391656
2009-11-19	31.81	31.81	31.22	31.60	4338132
2009-11-20	31.52	31.75	31.39	31.60	3589604
2009-11-23	32.04	32.83	32.01	32.26	4666536
2009-11-24	32.16	32.48	31.80	31.98	3728448
2009-11-25	32.09	32.81	31.88	32.71	2779212
2009-11-27	31.72	32.61	31.50	32.14	1852672
2009-11-30	31.83	32.12	31.44	31.95	2886424
2009-12-01	32.27	32.88	31.95	32.72	3351628
2009-12-02	32.76	32.80	32.24	32.33	2850752
2009-12-03	32.50	32.85	32.28	32.31	2228384
2009-12-04	32.70	33.20	32.43	33.11	3707484
2009-12-07	33.20	33.25	32.57	32.63	3197156
2009-12-08	32.33	32.40	31.84	32.03	2463180
2009-12-09	32.24	32.28	31.70	32.03	2540780
2009-12-10	32.21	32.39	32.08	32.20	2072052
2009-12-11	32.50	32.51	32.08	32.24	1934828
2009-12-14	32.37	32.87	32.32	32.87	1945604
2009-12-15	32.81	33.00	32.69	32.82	1961940
2009-12-16	32.92	33.04	32.62	32.78	2127620
2009-12-17	32.46	32.46	32.00	32.03	1644460
2009-12-18	32.38	32.38	31.54	31.64	3832372
2009-12-21	31.96	32.12	31.87	32.00	1969356
2009-12-22	31.96	32.19	31.82	32.00	1543044
2009-12-23	32.00	32.12	31.72	31.90	1457832
2009-12-24	32.10	32.29	31.91	32.25	366136
2009-12-28	32.20	32.31	31.92	32.02	981380
2009-12-29	32.04	32.13	31.92	32.02	1165388
2009-12-30	31.85	32.15	31.73	32.04	1347940
2009-12-31	32.00	32.03	31.80	31.81	1685288
2010-01-04	32.11	32.57	31.94	32.16	2347500
2010-01-05	32.23	32.23	31.62	31.97	2946532
2010-01-06	31.78	32.01	31.54	31.83	4187932
2010-01-07	31.69	32.32	31.62	32.30	2992880
2010-01-08	32.11	33.05	31.97	33.03	2768084
2010-01-11	33.06	34.65	33.06	34.54	5802264
2010-01-12	34.23	34.78	33.99	34.10	3667868
2010-01-13	34.13	34.50	33.87	34.45	3168740
2010-01-14	34.32	34.70	34.25	34.51	2061424
2010-01-15	34.52	34.56	33.85	33.88	3069520
2010-01-19	34.04	35.08	34.04	34.90	4370916
2010-01-20	34.39	34.53	33.87	34.20	2905336
2010-01-21	34.07	34.40	33.24	33.37	3435360
2010-01-22	33.32	33.56	32.84	32.94	3770644
2010-01-25	33.97	34.00	32.25	32.29	8599888
2010-01-26	32.43	32.62	31.79	32.07	4987684
2010-01-27	32.06	32.23	30.96	31.66	6130500
2010-01-28	31.86	31.86	31.00	31.27	3252972
2010-01-29	31.40	31.59	30.55	30.62	4108100
2010-02-01	30.82	32.23	30.74	32.19	5818636
2010-02-02	32.10	32.61	32.04	32.58	3712072
2010-02-03	32.48	32.87	32.31	32.39	2240836
2010-02-04	31.84	31.84	30.91	30.96	3923480
2010-02-05	30.90	31.23	30.42	31.00	4306852
2010-02-08	31.11	31.60	30.83	30.99	4361840
2010-02-09	31.38	32.21	31.07	31.93	5204756
2010-02-10	31.97	32.12	31.46	31.77	2352688
2010-02-11	31.74	32.46	31.50	32.42	2612680
2010-02-12	31.98	32.61	31.64	32.51	3581792
2010-02-16	32.91	33.39	32.47	33.32	3749784
2010-02-17	33.43	33.71	33.07	33.52	3524340
2010-02-18	33.49	33.91	33.45	33.81	2185372
2010-02-19	33.74	34.01	33.57	33.86	3417776
2010-02-22	34.04	34.04	33.61	33.72	2424840
2010-02-23	33.66	33.86	33.06	33.19	2576888
2010-02-24	33.22	33.52	33.11	33.41	2153616
2010-02-25	32.72	33.52	32.29	33.48	4099592
2010-02-26	33.90	34.65	33.57	34.06	4776016
2010-03-01	34.07	35.00	34.05	35.00	3980756
2010-03-02	35.23	35.35	34.91	35.01	2890168
2010-03-03	35.93	36.29	35.50	35.77	4760932
2010-03-04	35.83	36.13	35.48	35.77	4150424
2010-03-05	36.32	36.68	36.07	36.57	3531764
2010-03-08	36.65	36.69	36.21	36.30	1560084
2010-03-09	36.21	36.39	36.01	36.21	2566124
2010-03-10	36.39	36.41	35.96	36.23	3626980
2010-03-11	36.17	36.27	35.65	36.27	3034996
2010-03-12	36.51	37.21	36.51	37.21	4880408
2010-03-15	37.23	37.32	36.63	36.98	2474076
2010-03-16	37.06	37.36	36.95	37.29	1813532
2010-03-17	37.35	37.87	37.20	37.45	2647328
2010-03-18	37.43	37.71	37.29	37.55	1321672
2010-03-19	37.66	37.99	36.97	37.08	4379648
2010-03-22	36.78	37.93	36.72	37.83	3088028
2010-03-23	37.97	38.21	37.62	38.16	2793848
2010-03-24	38.14	38.14	37.37	37.41	2633120
2010-03-25	37.76	37.87	37.17	37.23	3441808
2010-03-26	37.32	37.65	37.04	37.29	2520884
2010-03-29	37.43	38.11	37.43	38.05	2686036
2010-03-30	38.17	38.47	38.02	38.21	2243308
2010-03-31	38.17	38.25	37.77	37.89	2522236
2010-04-01	38.11	38.44	37.84	38.03	2888412
2010-04-05	38.06	38.66	38.06	38.45	2395744
2010-04-06	38.41	38.87	38.14	38.83	2558220
2010-04-07	38.64	39.44	38.64	39.22	6604908
2010-04-08	39.07	39.48	38.73	39.25	5373240
2010-04-09	39.35	40.34	39.35	40.11	5262876
2010-04-12	40.11	40.46	39.88	39.97	4460612
2010-04-13	39.78	39.90	39.36	39.69	4362036
2010-04-14	39.90	40.02	39.56	39.96	3437872
2010-04-15	39.95	40.60	39.83	40.16	3450516
2010-04-16	40.14	40.33	39.26	39.70	2931048
2010-04-19	39.42	39.82	38.57	39.58	5345080
2010-04-20	40.57	40.89	38.96	39.16	9405900
2010-04-21	39.34	39.60	38.66	39.05	4731536
2010-04-22	38.80	39.47	38.20	39.36	5609236
2010-04-23	39.46	39.70	39.21	39.61	3185516
2010-04-26	39.78	39.94	39.37	39.42	3644460
2010-04-27	39.28	39.78	38.39	38.52	3830528
2010-04-28	38.83	38.85	38.32	38.56	3522944
2010-04-29	38.92	39.52	38.76	39.51	5681596
2010-04-30	39.48	39.57	38.56	38.58	7803296
2010-05-03	38.95	39.55	38.58	39.23	4199852
2010-05-04	38.64	38.64	37.22	37.45	5785920
2010-05-05	36.97	37.71	36.29	37.51	6049592
2010-05-06	37.34	37.47	33.14	35.62	6325640
2010-05-07	35.44	35.71	34.15	35.13	7920892
2010-05-10	37.23	37.56	36.84	37.41	4815072
2010-05-11	36.90	37.88	36.87	37.51	4191028
2010-05-12	37.67	38.64	37.67	38.50	3306812
2010-05-13	38.31	38.76	37.95	38.08	2428628
2010-05-14	37.65	37.81	36.57	36.96	3256612
2010-05-17	37.22	37.46	36.06	36.93	3440932
2010-05-18	37.32	37.88	36.09	36.31	3740484
2010-05-19	35.89	36.00	34.47	35.19	5288708
2010-05-20	34.12	34.75	33.62	33.80	5303988
2010-05-21	33.02	34.70	33.00	34.66	7544732
2010-05-24	34.52	34.81	34.31	34.54	5073544
2010-05-25	33.64	34.48	33.09	34.45	6558180
2010-05-26	34.84	35.35	34.01	34.14	5098332
2010-05-27	34.92	35.27	34.54	35.25	4409848
2010-05-28	35.85	35.85	34.69	34.98	4009688
2010-06-01	34.65	35.35	34.01	34.06	2962192
2010-06-02	34.21	35.36	34.04	35.32	3372392
2010-06-03	35.26	35.89	35.26	35.82	3143304
2010-06-04	34.86	35.09	33.43	33.59	3350916
2010-06-07	33.59	33.83	33.09	33.21	5194252
2010-06-08	33.30	33.80	33.18	33.74	5563288
2010-06-09	33.92	34.76	33.45	33.61	3108108
2010-06-10	34.32	35.49	34.32	35.43	3838628
2010-06-11	34.94	35.65	34.76	35.27	2554380
2010-06-14	35.65	36.29	35.58	35.70	3059884
2010-06-15	35.94	37.29	35.94	37.23	3815344
2010-06-16	36.97	37.38	36.55	36.78	2947548
2010-06-17	37.16	37.16	36.35	37.10	2952600
2010-06-18	37.09	37.35	36.84	37.16	2874128
2010-06-21	37.58	38.15	36.90	37.16	2769900
2010-06-22	37.16	37.43	35.70	35.79	3006056
2010-06-23	35.76	35.85	34.91	35.54	3034216
2010-06-24	35.39	35.54	34.63	34.71	2085420
2010-06-25	34.77	35.20	34.31	35.10	4234740
2010-06-28	35.36	35.36	34.56	34.62	2996260
2010-06-29	33.81	34.06	32.69	33.00	4433872
2010-06-30	32.91	33.59	32.66	32.72	6160100
2010-07-01	32.65	32.79	31.87	32.28	4869436
2010-07-02	32.43	32.74	31.68	31.85	4044188
2010-07-06	32.60	32.72	31.48	31.79	3380880
2010-07-07	31.95	32.89	31.77	32.88	3589316
2010-07-08	33.14	33.41	32.72	33.28	2570860
2010-07-09	33.37	33.77	33.19	33.75	1698724
2010-07-12	33.55	33.66	33.13	33.30	3167900
2010-07-13	33.80	34.44	33.75	34.26	3032424
2010-07-14	34.06	34.48	33.83	34.35	2870804
2010-07-15	34.40	34.54	33.86	34.48	3338060
2010-07-16	34.12	34.41	33.48	33.60	3232776
2010-07-19	33.70	33.92	33.14	33.76	2183512
2010-07-20	33.15	34.62	33.05	34.53	3304600
2010-07-21	36.13	37.00	35.75	36.57	9396680
2010-07-22	37.22	37.81	36.85	37.38	6797152
2010-07-23	37.30	38.74	37.15	38.62	5592612
2010-07-26	38.89	39.13	38.23	38.71	5382488
2010-07-27	39.06	39.13	38.56	38.80	4448328
2010-07-28	38.80	39.28	38.28	38.53	4298624
2010-07-29	38.93	39.10	38.07	38.73	3270504
2010-07-30	38.08	39.45	37.92	39.23	4328792
2010-08-02	39.97	39.99	39.39	39.83	3984940
2010-08-03	39.87	39.94	39.30	39.70	3666936
2010-08-04	39.74	40.38	39.70	40.33	2983700
2010-08-05	39.91	39.95	39.54	39.88	3533984
2010-08-06	39.58	39.82	38.94	39.58	2627660
2010-08-09	39.99	39.99	39.38	39.56	1788988
2010-08-10	39.16	39.80	38.98	39.54	3928496
2010-08-11	38.97	38.97	38.17	38.23	4337980
2010-08-12	37.45	38.08	37.27	37.84	3080332
2010-08-13	37.60	37.99	37.50	37.64	1834976
2010-08-16	37.42	38.01	36.97	37.71	1752700
2010-08-17	38.13	38.92	38.13	38.38	2687600
2010-08-18	38.40	38.47	37.72	37.73	4129524
2010-08-19	37.53	37.77	36.53	36.69	4007324
2010-08-20	36.33	36.57	35.88	36.52	3063596
2010-08-23	36.65	36.78	36.12	36.25	3812136
2010-08-24	35.74	35.98	35.10	35.33	4620140
2010-08-25	35.01	35.33	34.53	34.99	4557352
2010-08-26	35.14	35.69	34.89	35.08	5152868
2010-08-27	35.40	36.07	35.04	35.93	3996488
2010-08-30	35.88	35.97	35.04	35.04	2085716
2010-08-31	34.77	35.14	34.37	34.74	3659440
2010-09-01	35.33	37.60	35.31	37.43	6994200
2010-09-02	37.44	38.03	37.27	38.03	3786996
2010-09-03	38.65	38.90	37.81	38.25	3920364
2010-09-07	37.88	38.16	37.66	37.69	2475580
2010-09-08	37.72	38.73	37.72	38.53	2810984
2010-09-09	38.93	39.00	38.47	38.66	3007776
2010-09-10	38.85	39.37	38.74	39.28	2404332
2010-09-13	39.45	40.33	39.45	40.10	4122448
2010-09-14	40.16	40.84	39.76	40.22	4415700
2010-09-15	39.93	40.08	39.33	39.62	3497244
2010-09-16	39.32	40.12	39.30	39.86	2367096
2010-09-17	40.00	40.27	39.69	39.93	2493176
2010-09-20	40.18	40.75	39.97	40.62	2802304
2010-09-21	40.66	41.37	40.66	40.92	3722756
2010-09-22	40.75	41.16	40.29	40.57	4004892
2010-09-23	40.24	40.55	39.88	40.02	3299308
2010-09-24	40.64	41.43	40.64	41.21	2707612
2010-09-27	40.76	41.25	40.61	40.96	2150548
2010-09-28	41.13	41.32	40.42	41.24	3468156
2010-09-29	41.00	41.45	40.90	41.34	2735212
2010-09-30	41.71	42.17	41.04	41.25	3267360
2010-10-01	42.21	42.29	41.13	41.27	4228288
2010-10-04	41.16	41.40	40.55	40.65	2792208
2010-10-05	41.23	41.99	41.16	41.71	3881096
2010-10-06	41.65	41.95	41.18	41.55	2945068
2010-10-07	41.74	41.85	41.14	41.49	1802688
2010-10-08	41.57	41.79	41.30	41.61	2008872
2010-10-11	41.57	41.62	41.16	41.34	1694348
2010-10-12	41.31	41.49	40.49	41.40	2494812
2010-10-13	41.56	42.48	41.56	42.05	2869868
2010-10-14	42.05	42.20	41.61	41.82	1817164
2010-10-15	42.32	42.47	41.45	41.94	2149388
2010-10-18	41.80	42.22	41.65	42.15	2441512
2010-10-19	42.63	42.63	41.44	41.71	6075400
2010-10-20	42.60	43.48	41.58	43.41	6528784
2010-10-21	43.33	44.23	43.21	44.05	3861596
2010-10-22	44.22	44.25	43.72	43.94	2609600
2010-10-25	44.09	44.75	44.07	44.13	2978700
2010-10-26	43.83	43.90	43.36	43.77	2490352
2010-10-27	43.46	43.73	42.94	43.67	1687436
2010-10-28	44.11	44.20	43.57	44.03	2824656
2010-10-29	43.90	44.44	43.78	44.42	2859704
2010-11-01	44.63	44.95	43.94	44.24	2290964
2010-11-02	44.75	45.34	44.66	45.25	3308888
2010-11-03	45.27	45.98	45.17	45.86	4162320
2010-11-04	46.08	46.78	45.95	46.63	3806312
2010-11-05	45.78	47.02	45.78	46.94	3469396
2010-11-08	46.61	46.91	46.42	46.68	2386220
2010-11-09	46.85	46.94	46.32	46.58	2948460
2010-11-10	46.74	47.06	46.35	46.80	2357336
2010-11-11	46.34	47.08	46.34	47.06	2240672
2010-11-12	47.36	47.74	46.39	47.13	5821188
2010-11-15	47.15	47.66	46.78	47.10	3634624
2010-11-16	46.88	47.18	45.94	46.62	3537836
2010-11-17	46.70	46.83	46.05	46.22	3033304
2010-11-18	46.99	48.15	46.88	47.89	4667796
2010-11-19	48.10	48.25	47.69	48.24	3546780
2010-11-22	47.87	48.78	47.80	48.72	2488932
2010-11-23	48.03	48.32	47.39	47.91	3274968
2010-11-24	48.17	49.16	48.17	49.06	2788416
2010-11-26	48.59	49.17	48.50	49.00	1304056
2010-11-29	48.55	48.55	47.70	48.31	2998804
2010-11-30	47.68	48.43	47.52	48.20	2388328
2010-12-01	49.00	49.81	48.97	49.45	3027884
2010-12-02	49.34	50.00	49.20	49.88	3903844
2010-12-03	49.59	49.98	49.48	49.82	2112420
2010-12-06	49.61	50.00	49.43	49.88	1683200
2010-12-07	50.21	50.90	50.00	50.26	3729272
2010-12-08	50.39	50.43	49.62	49.84	2367976
2010-12-09	50.02	50.43	49.55	49.69	2458620
2010-12-10	49.91	50.00	49.43	49.46	3077208
2010-12-13	49.92	49.99	49.14	49.21	3501792
2010-12-14	49.20	49.73	49.15	49.45	2020028
2010-12-15	49.40	50.17	49.34	49.62	2672076
2010-12-16	50.08	50.63	49.69	50.45	3453680
2010-12-17	50.54	50.62	49.84	50.02	3735412
2010-12-20	50.27	50.62	49.61	50.52	3361028
2010-12-21	50.52	51.28	50.52	51.08	2982404
2010-12-22	51.02	51.35	50.79	51.09	1975504
2010-12-23	51.04	51.06	50.56	50.74	920260
2010-12-27	50.53	50.90	50.40	50.82	756916
2010-12-28	50.95	50.98	50.52	50.69	791824
2010-12-29	50.74	51.05	50.61	50.70	698984
2010-12-30	50.57	50.81	50.43	50.58	1014896
2010-12-31	50.55	51.01	50.43	50.76	1432064
2011-01-03	51.24	52.13	51.09	51.84	3628292
2011-01-04	51.86	51.94	50.54	51.61	3948740
2011-01-05	51.28	52.23	51.28	51.98	2644180
2011-01-06	51.92	52.08	51.14	51.30	1860852
2011-01-07	51.31	52.16	50.98	51.30	2209548
2011-01-10	50.95	51.43	50.78	51.34	2681076
2011-01-11	51.49	52.22	51.26	51.99	1460716
2011-01-12	52.49	52.90	52.22	52.72	1768272
2011-01-13	52.75	52.90	51.74	51.89	2117568
2011-01-14	51.84	52.28	51.79	52.08	2238632
2011-01-18	52.14	53.10	52.14	53.05	2357644
2011-01-19	52.96	53.38	52.00	52.11	2606548
2011-01-20	51.67	51.70	50.01	50.11	4937568
2011-01-21	52.02	52.02	50.57	51.23	4141136
2011-01-24	51.28	51.76	51.01	51.35	2239692
2011-01-25	51.43	51.77	50.90	51.62	2471636
2011-01-26	51.88	52.79	51.72	52.31	4424628
2011-01-27	51.62	53.56	51.39	53.23	8347484
2011-01-28	53.48	53.91	52.03	52.13	3844048
2011-01-31	53.11	54.54	52.76	53.98	4481596
2011-02-01	54.51	54.86	53.85	54.58	3469752
2011-02-02	54.37	54.78	54.11	54.43	2338416
2011-02-03	54.08	54.59	53.90	54.50	2321592
2011-02-04	54.47	54.91	54.37	54.78	1943668
2011-02-07	54.74	55.00	54.41	54.62	2534724
2011-02-08	54.79	55.57	54.57	55.57	2426724
2011-02-09	55.42	55.47	54.74	55.39	2590984
2011-02-10	55.00	56.05	55.00	55.97	1849024
2011-02-11	55.66	56.49	55.53	56.22	1783400
2011-02-14	55.85	56.46	55.77	55.84	1609440
2011-02-15	55.70	55.75	54.83	54.95	2342664
2011-02-16	55.30	56.00	55.15	55.71	2056320
2011-02-17	55.39	55.63	55.04	55.44	1624316
2011-02-18	55.56	55.71	55.05	55.46	3653636
2011-02-22	54.73	55.17	53.61	53.71	2874252
2011-02-23	53.47	53.70	51.98	52.76	4965340
2011-02-24	52.40	52.91	51.70	52.45	5397672
2011-02-25	53.43	54.05	53.25	53.47	4810496
2011-02-28	53.93	55.45	53.77	55.39	4845358
2011-03-01	55.82	56.15	53.50	53.55	2695640
2011-03-02	53.38	54.83	53.35	54.08	2434338
2011-03-03	54.87	56.21	54.67	55.84	2908255
2011-03-04	55.78	55.84	54.13	54.35	2657696
2011-03-07	54.80	54.84	52.65	53.03	3919716
2011-03-08	53.04	53.99	52.57	53.76	3400219
2011-03-09	53.55	53.60	52.55	52.67	2582444
2011-03-10	51.95	52.07	51.16	51.24	3203104
2011-03-11	50.95	51.78	50.75	51.62	3157710
2011-03-14	51.21	51.65	50.78	51.53	2637494
2011-03-15	49.71	51.48	48.57	51.02	2288758
2011-03-16	50.90	51.55	50.03	50.30	2978270
2011-03-17	51.12	51.72	50.56	51.35	2979514
2011-03-18	52.08	52.52	51.51	51.75	3665268
2011-03-21	52.75	53.23	52.14	53.17	2297472
2011-03-22	53.51	53.51	52.43	52.48	2385116
2011-03-23	52.30	52.65	51.55	52.38	1737161
2011-03-24	52.87	53.54	52.21	53.42	1852581
2011-03-25	53.59	54.25	53.36	54.01	2108546
2011-03-28	54.20	54.22	53.92	54.01	2217584
2011-03-29	53.82	54.40	53.51	54.39	1609176
2011-03-30	54.85	54.89	54.57	54.82	2142311
2011-03-31	54.70	55.62	54.51	55.44	2171285
2011-04-01	55.97	56.20	55.67	55.91	1854318
2011-04-04	56.27	56.42	55.20	55.60	1591281
2011-04-05	55.34	55.88	55.18	55.22	1686329
2011-04-06	55.30	55.66	54.56	55.10	1750439
2011-04-07	54.91	55.19	54.39	54.99	1919157
2011-04-08	55.34	55.42	53.75	54.26	1511932
2011-04-11	54.18	54.32	53.17	53.58	2089264
2011-04-12	53.10	53.22	51.98	52.50	2962029
2011-04-13	53.03	53.07	51.91	52.30	1889866
2011-04-14	51.87	52.62	51.37	52.37	2636065
2011-04-15	52.41	52.80	51.99	52.35	2963244
2011-04-18	51.49	51.83	50.63	51.57	2594297
2011-04-19	52.77	53.11	52.41	52.63	2999570
2011-04-20	52.70	53.61	51.61	53.50	6072377
2011-04-21	53.99	54.23	53.25	53.89	3450175
2011-04-25	54.01	54.40	53.15	53.61	1860619
2011-04-26	54.31	55.28	54.24	54.91	2139990
2011-04-27	55.00	55.76	54.27	55.55	2970917
2011-04-28	55.46	55.64	54.48	54.59	2415189
2011-04-29	54.65	54.88	53.41	53.56	4986181
2011-05-02	53.76	53.96	52.79	53.13	2937559
2011-05-03	53.00	53.10	52.16	52.39	2567500
2011-05-04	52.56	52.82	51.84	52.27	4097814
2011-05-05	51.73	52.46	51.03	51.55	3398516
2011-05-06	52.43	53.15	51.56	51.78	2753444
2011-05-09	51.90	52.06	51.44	51.76	2173892
2011-05-10	51.72	52.25	51.67	52.02	3233433
2011-05-11	52.05	52.43	51.64	52.04	3420684
2011-05-12	52.04	53.03	51.72	52.66	3737054
2011-05-13	52.72	53.14	51.72	51.92	2312760
2011-05-16	51.62	52.50	51.32	51.54	2405163
2011-05-17	51.17	51.19	49.50	49.65	5355452
2011-05-18	49.82	50.40	49.50	50.08	4236582
2011-05-19	51.50	51.75	50.96	51.38	4405384
2011-05-20	51.27	51.60	50.82	50.97	4447478
2011-05-23	50.00	50.09	49.45	49.79	2672718
2011-05-24	49.93	50.37	49.60	49.71	1848151
2011-05-25	49.31	50.73	49.22	50.41	2644357
2011-05-26	50.17	50.90	49.94	50.67	1620274
2011-05-27	50.93	51.53	50.72	51.38	1490782
2011-05-31	51.77	51.99	50.92	51.67	2742103
2011-06-01	51.58	51.85	49.17	49.22	3407320
2011-06-02	49.39	50.78	49.36	50.04	4145421
2011-06-03	49.25	49.73	48.70	48.91	3304545
2011-06-06	48.80	48.80	47.28	48.29	5941499
2011-06-07	48.45	48.58	47.53	47.57	6780712
2011-06-08	47.55	47.71	46.13	46.25	5712368
2011-06-09	46.30	47.01	46.26	46.81	3382030
2011-06-10	46.57	46.65	45.79	45.81	2946344
2011-06-13	46.14	46.62	45.85	46.30	3430286
2011-06-14	46.62	47.76	46.48	47.41	3647154
2011-06-15	46.82	47.09	46.34	46.52	2663276
2011-06-16	46.47	47.26	46.05	46.71	3787835
2011-06-17	47.33	47.62	46.95	47.00	5803957
2011-06-20	46.78	47.62	46.68	47.41	2513676
2011-06-21	47.86	49.00	47.66	48.69	7377304
2011-06-22	48.57	49.07	48.19	48.38	3449651
2011-06-23	47.62	49.02	47.16	48.85	4200890
2011-06-24	48.77	49.01	48.02	48.19	3102934
2011-06-27	48.13	48.48	47.56	48.23	2205854
2011-06-28	48.50	49.65	48.15	49.47	3285945
2011-06-29	49.65	50.38	49.05	50.15	3980344
2011-06-30	50.25	51.71	50.25	51.45	4265070
2011-07-01	51.26	52.86	50.99	52.65	3887243
2011-07-05	52.55	52.76	52.17	52.32	2343445
2011-07-06	52.10	52.35	51.64	51.94	3239683
2011-07-07	52.49	53.15	52.47	52.88	2667182
2011-07-08	52.13	52.58	51.79	52.53	2550066
2011-07-11	51.59	52.02	51.20	51.60	3242144
2011-07-12	51.53	52.15	51.32	51.47	4456462
2011-07-13	51.80	52.74	51.61	52.11	4539728
2011-07-14	52.31	52.47	50.87	51.05	3001748
2011-07-15	51.50	51.62	50.77	51.33	2659237
2011-07-18	51.12	51.21	50.24	50.59	2121946
2011-07-19	50.91	51.59	50.81	51.45	1903666
2011-07-20	51.68	51.73	50.87	51.10	2050797
2011-07-21	51.49	51.86	50.83	51.55	2290856
2011-07-22	51.40	51.64	50.98	51.16	2966815
2011-07-25	51.77	53.23	51.09	52.59	4672424
2011-07-26	53.04	53.10	50.69	50.83	4887508
2011-07-27	50.43	50.47	49.14	49.30	7087232
2011-07-28	49.34	49.62	48.00	48.02	4110198
2011-07-29	47.58	48.73	47.32	47.95	4524852
2011-08-01	48.86	48.98	46.86	47.54	4282014
2011-08-02	47.05	47.57	45.19	45.20	5246275
2011-08-03	45.50	45.69	44.01	45.48	5869372
2011-08-04	44.46	44.46	41.87	41.94	7547369
2011-08-05	42.75	43.19	40.66	42.35	9419185
2011-08-08	40.67	41.40	37.95	37.97	14627530
2011-08-09	38.87	40.78	37.89	40.75	8261917
2011-08-10	39.81	40.63	38.89	39.01	10338602
2011-08-11	39.10	41.23	38.65	40.65	6695113
2011-08-12	41.21	41.95	40.71	41.81	4605635
2011-08-15	42.24	42.80	41.85	42.68	3793255
2011-08-16	42.25	42.86	41.97	42.24	4812638
2011-08-17	42.43	42.93	41.23	41.54	2697064
2011-08-18	39.92	40.16	38.30	38.70	7585997
2011-08-19	38.20	39.49	37.83	37.90	4987436
2011-08-22	39.48	39.58	37.72	37.86	3828241
2011-08-23	38.23	39.33	37.79	39.33	3489832
2011-08-24	39.28	40.78	39.05	40.70	4332500
2011-08-25	40.95	41.27	39.30	39.42	2763978
2011-08-26	39.15	40.43	38.30	40.23	3911896
2011-08-29	41.00	42.15	40.96	42.10	2769778
2011-08-30	41.94	43.00	41.57	42.75	3009839
2011-08-31	43.11	44.17	42.50	42.95	4330738
2011-09-01	42.80	43.07	41.72	42.05	4354181
2011-09-02	40.82	41.16	40.04	40.32	4153181
2011-09-06	39.04	40.17	38.81	40.05	4045732
2011-09-07	40.71	41.28	40.60	41.23	6300945
2011-09-08	40.85	41.00	39.47	39.86	7063111
2011-09-09	39.24	39.32	38.10	38.66	5888502
2011-09-12	37.95	38.46	37.26	38.46	6194935
2011-09-13	38.45	39.46	38.22	39.31	4715323
2011-09-14	39.64	40.84	38.78	40.19	5744248
2011-09-15	40.75	41.32	40.10	41.22	4535956
2011-09-16	41.22	41.48	39.55	39.74	6564201
2011-09-19	39.08	39.96	38.67	39.77	4883353
2011-09-20	39.84	40.00	38.49	38.56	3696100
2011-09-21	38.44	38.82	36.18	36.21	5235590
2011-09-22	35.06	35.36	34.26	34.81	7415882
2011-09-23	34.67	35.20	33.97	34.73	4751658
2011-09-26	35.01	35.94	34.01	35.85	4462270
2011-09-27	37.11	38.57	36.47	37.13	5982146
2011-09-28	37.34	38.21	36.28	36.39	4585239
2011-09-29	37.44	37.82	36.05	36.81	4562018
2011-09-30	36.10	36.57	35.50	35.50	3630024
2011-10-03	35.30	35.98	34.13	34.16	3989672
2011-10-04	33.68	35.83	33.09	35.75	6023818
2011-10-05	35.84	37.69	35.48	37.54	5997214
2011-10-06	37.67	39.00	37.37	38.99	5326907
2011-10-07	39.35	39.98	38.46	38.63	7039128
2011-10-10	39.55	40.00	39.30	39.94	3432642
2011-10-11	39.50	40.78	39.42	40.49	2909014
2011-10-12	40.86	42.51	40.70	41.55	6084484
2011-10-13	40.76	42.11	40.45	42.00	7315120
2011-10-14	42.99	43.22	41.79	42.17	4858259
2011-10-17	42.15	42.15	40.74	40.87	3325578
2011-10-18	41.34	42.66	40.54	42.32	4541721
2011-10-19	42.07	42.81	41.66	41.83	3109409
2011-10-20	42.02	42.15	40.68	41.45	4081703
2011-10-21	42.38	42.38	41.42	42.25	4251461
2011-10-24	42.27	44.46	41.10	44.23	7426887
2011-10-25	44.20	44.20	42.40	43.14	3724978
2011-10-26	43.90	44.33	42.50	43.74	4407999
2011-10-27	46.01	47.25	45.77	46.53	5867552
2011-10-28	46.25	47.44	46.20	46.97	3382981
2011-10-31	46.16	46.67	44.80	44.82	4996354
2011-11-01	43.16	45.15	42.22	44.28	6457938
2011-11-02	45.90	45.90	44.54	45.28	4474409
2011-11-03	45.62	46.46	44.75	46.35	4179437
2011-11-04	45.65	46.27	45.00	45.94	2871403
2011-11-07	45.70	46.03	44.46	45.26	4521650
2011-11-08	45.54	46.10	44.60	45.99	4244926
2011-11-09	44.58	45.08	43.76	43.95	3525496
2011-11-10	44.61	44.94	43.98	44.49	2861667
2011-11-11	45.42	46.25	45.13	45.64	2245603
2011-11-14	45.48	46.26	45.28	46.10	3856594
2011-11-15	46.03	46.73	45.64	46.44	2539623
2011-11-16	45.87	46.16	44.84	44.95	3766822
2011-11-17	44.70	44.91	43.40	43.85	3522698
2011-11-18	44.17	44.34	43.60	43.92	2078809
2011-11-21	43.05	43.35	42.41	43.10	2485736
2011-11-22	43.05	43.05	41.89	42.56	2629916
2011-11-23	41.92	42.06	40.83	40.87	3159223
2011-11-25	40.85	41.42	40.52	40.55	1337657
2011-11-28	42.14	42.58	41.80	42.33	2299456
2011-11-29	42.59	43.10	42.28	42.37	2118883
2011-11-30	44.26	45.26	44.09	44.91	3968105
2011-12-01	44.67	45.41	44.49	44.59	2258466
2011-12-02	45.09	45.57	44.76	44.83	2634134
2011-12-05	45.77	46.64	45.31	46.01	3477877
2011-12-06	46.03	46.46	45.76	46.11	3080358
2011-12-07	45.74	45.86	44.87	45.59	4218052
2011-12-08	45.16	45.33	43.79	43.93	3211184
2011-12-09	44.24	44.71	43.67	44.35	4163880
2011-12-12	43.66	43.85	42.95	43.41	2576952
2011-12-13	43.83	44.35	42.71	43.13	4723556
2011-12-14	42.68	42.75	41.54	41.84	3968746
2011-12-15	42.41	42.54	41.38	41.98	3760312
2011-12-16	42.52	43.34	42.06	42.19	7263409
2011-12-19	42.50	42.77	41.62	41.76	2212484
2011-12-20	42.49	43.77	42.44	43.63	2655388
2011-12-21	43.70	43.83	42.63	43.70	3862540
2011-12-22	43.75	44.18	43.23	43.38	2804631
2011-12-23	43.66	44.43	43.52	44.36	2196352
2011-12-27	44.33	44.70	44.08	44.46	1071686
2011-12-28	44.37	44.54	43.25	43.30	1771300
2011-12-29	43.29	44.01	43.29	43.91	1938996
2011-12-30	43.79	43.98	43.50	43.53	1722482
2012-01-03	44.78	45.64	44.73	45.49	3382263
2012-01-04	45.46	45.72	45.16	45.48	2456658
2012-01-05	45.49	45.76	44.99	45.66	3620550
2012-01-06	45.96	45.96	45.02	45.29	3010041
2012-01-09	45.32	45.62	45.05	45.54	6210695
2012-01-10	46.21	47.78	46.21	47.74	4057778
2012-01-11	47.52	48.34	47.50	48.27	3545845
2012-01-12	48.46	49.29	47.99	49.17	2476577
2012-01-13	48.54	48.82	48.11	48.71	3140174
2012-01-17	49.57	49.94	48.89	48.94	3330838
2012-01-18	48.85	49.50	48.72	49.43	3489392
2012-01-19	49.55	50.20	49.36	50.03	3542273
2012-01-20	49.03	49.03	48.20	48.38	4949074
2012-01-23	48.47	49.02	47.94	48.08	3279845
2012-01-24	47.94	48.84	47.53	48.81	2283523
2012-01-25	48.83	49.70	48.20	49.54	3016857
2012-01-26	47.82	49.03	47.70	48.93	7390854
2012-01-27	48.75	49.99	48.69	49.57	3880129
2012-01-30	49.08	49.66	48.75	49.66	3031168
2012-01-31	49.92	50.08	48.68	49.03	3463255
2012-02-01	49.64	50.15	49.20	49.82	3653101
2012-02-02	49.56	49.86	49.20	49.33	1919060
2012-02-03	50.15	51.19	50.05	50.93	2897767
2012-02-06	50.51	51.50	50.37	51.09	3860293
2012-02-07	50.80	51.49	50.62	51.29	2377740
2012-02-08	51.46	51.65	51.12	51.65	2077257
2012-02-09	51.77	51.90	51.40	51.80	2042777
2012-02-10	51.02	51.53	50.79	51.44	2510450
2012-02-13	51.78	52.19	51.38	52.05	2284047
2012-02-14	51.94	51.94	51.16	51.74	2713468
2012-02-15	51.91	51.91	50.56	50.87	3833908
2012-02-16	50.78	51.15	50.30	51.01	4861755
2012-02-17	51.34	51.40	50.77	50.82	2662311
2012-02-21	51.51	52.42	51.44	51.94	3294889
2012-02-22	51.95	52.61	51.86	52.16	2615420
2012-02-23	51.97	52.16	51.38	51.87	2254460
2012-02-24	52.02	52.50	51.67	51.75	4729614
2012-02-27	51.55	52.68	51.20	52.18	2933214
2012-02-28	52.16	52.57	51.95	52.51	2584743
2012-02-29	52.55	53.06	52.15	52.19	3906123
2012-03-01	52.30	52.70	51.72	52.21	2521593
2012-03-02	52.10	52.15	51.14	51.27	2025158
2012-03-05	51.27	51.35	50.55	50.72	2171187
2012-03-06	49.94	50.01	48.48	48.70	4230049
2012-03-07	48.90	49.17	48.50	48.75	4340936
2012-03-08	49.33	49.51	48.87	49.28	3475892
2012-03-09	49.59	49.71	48.94	49.01	3345196
2012-03-12	49.12	49.13	48.45	48.62	3781591
2012-03-13	49.25	50.32	48.95	50.23	4630160
2012-03-14	50.09	50.60	50.09	50.37	3201991
2012-03-15	50.40	50.67	50.16	50.65	3014995
2012-03-16	50.77	51.13	50.60	51.02	3147992
2012-03-19	50.96	51.16	50.62	50.86	2762678
2012-03-20	50.45	50.66	49.82	49.95	2626285
2012-03-21	50.05	50.26	49.50	49.93	2753931
2012-03-22	49.48	49.58	47.96	48.67	4033198
2012-03-23	48.67	49.47	48.30	49.30	2719902
2012-03-26	50.03	50.33	49.74	50.26	3032444
2012-03-27	50.49	50.49	50.05	50.12	2225100
2012-03-28	50.13	50.22	48.53	49.31	3968958
2012-03-29	48.77	49.32	48.26	49.15	3038302
2012-03-30	49.55	49.87	48.92	49.83	3552681
2012-04-02	49.82	50.29	49.36	50.09	2362068
2012-04-03	49.88	50.23	49.22	49.39	2645503
2012-04-04	49.01	49.01	48.37	48.49	2720752
2012-04-05	48.40	48.57	47.76	48.00	3082839
2012-04-09	47.38	47.48	46.88	47.32	2598151
2012-04-10	47.23	47.39	46.12	46.45	2750912
2012-04-11	47.20	47.27	45.91	46.16	4824972
2012-04-12	46.35	47.93	46.31	47.72	2627744
2012-04-13	47.52	47.67	46.76	46.87	2283519
2012-04-16	47.15	47.63	46.55	46.71	6722900
2012-04-17	47.18	47.95	46.92	47.60	2791358
2012-04-18	47.31	47.69	46.96	47.46	2781544
2012-04-19	47.41	47.67	46.51	46.93	2605214
2012-04-20	47.13	47.98	47.11	47.44	3035332
2012-04-23	46.28	47.54	46.11	47.40	4877127
2012-04-24	47.74	49.09	47.74	48.46	4483225
2012-04-25	49.34	49.42	48.63	48.78	4370140
2012-04-26	48.59	48.98	48.16	48.97	7451676
2012-04-27	49.31	49.43	48.99	49.07	3154794
2012-04-30	49.04	49.08	48.05	48.18	2154557
2012-05-01	48.12	48.48	47.02	47.95	3690671
2012-05-02	47.72	47.77	47.30	47.63	2694854
2012-05-03	47.40	47.41	46.34	46.51	4058725
2012-05-04	46.25	46.31	45.28	45.37	4122200
2012-05-07	45.22	46.15	45.20	45.60	4747167
2012-05-08	45.27	45.63	44.62	45.51	4676422
2012-05-09	44.80	45.80	44.53	45.07	3031893
2012-05-10	45.56	45.65	44.76	44.91	2690432
2012-05-11	44.64	45.36	44.50	44.71	1876275
2012-05-14	44.15	44.71	43.81	44.22	2802224
2012-05-15	44.34	44.52	44.00	44.09	2949775
2012-05-16	44.36	44.73	43.64	43.67	3064124
2012-05-17	43.61	43.81	42.45	42.47	3245229
2012-05-18	42.75	43.32	42.22	42.40	3348411
2012-05-21	42.85	43.37	41.75	42.09	19515767
2012-05-22	42.18	42.73	42.00	42.67	10777530
2012-05-23	42.31	42.95	41.93	42.91	7604467
2012-05-24	43.14	43.50	42.70	43.50	5343710
2012-05-25	43.32	43.85	42.98	43.30	4679390
2012-05-29	43.69	44.20	43.47	43.77	4638412
2012-05-30	43.11	43.46	42.72	43.34	4826857
2012-05-31	43.29	43.50	42.23	42.66	5311534
2012-06-01	41.41	41.60	40.22	40.24	7708285
2012-06-04	40.14	40.29	38.28	39.21	9143874
2012-06-05	39.03	40.17	38.70	40.09	9262087
2012-06-06	40.48	41.34	40.17	41.34	10249912
2012-06-07	42.15	42.75	41.05	41.15	4649987
2012-06-08	41.04	41.26	40.64	41.24	4931997
2012-06-11	41.73	41.85	40.03	40.09	4263489
2012-06-12	40.69	40.69	39.90	40.66	5278958
2012-06-13	40.36	40.47	39.11	39.28	5462309
2012-06-14	39.34	39.77	39.17	39.48	3759062
2012-06-15	39.60	39.87	39.38	39.84	4082793
2012-06-18	39.54	39.75	39.26	39.46	2975848
2012-06-19	39.63	40.25	39.63	39.90	4412436
2012-06-20	39.83	39.96	39.07	39.23	4959920
2012-06-21	39.54	39.57	37.70	37.78	4468928
2012-06-22	38.76	38.78	37.95	38.26	9481171
2012-06-25	37.84	37.99	36.97	37.09	7228651
2012-06-26	37.31	37.63	36.97	37.41	8331012
2012-06-27	37.58	37.70	37.22	37.57	4512759
2012-06-28	37.19	37.56	36.94	37.48	5042547
2012-06-29	38.39	39.63	38.31	39.63	7889425
2012-07-02	39.55	39.61	38.73	39.21	5470528
2012-07-03	39.46	40.49	39.30	40.49	2904496
2012-07-05	40.22	40.65	39.95	40.26	3890902
2012-07-06	39.57	39.68	39.00	39.50	3062205
2012-07-09	39.49	39.61	38.95	39.19	3383969
2012-07-10	39.41	39.77	37.38	37.75	6720451
2012-07-11	37.85	37.91	36.85	37.04	7978747
2012-07-12	36.77	37.27	36.38	37.11	5163441
2012-07-13	37.44	38.23	37.16	38.09	4305530
2012-07-16	38.05	38.05	37.27	37.89	2571839
2012-07-17	38.19	38.68	37.51	38.37	3456316
2012-07-18	37.98	39.59	37.92	39.12	4385269
2012-07-19	39.25	40.00	39.02	39.53	4572560
2012-07-20	39.24	39.36	38.84	39.06	5319742
2012-07-23	38.45	41.75	38.00	40.57	10316772
2012-07-24	40.46	41.06	40.41	41.00	7748423
2012-07-25	41.76	42.25	41.29	42.06	7445948
2012-07-26	42.91	43.50	42.57	43.16	6833610
2012-07-27	43.51	44.33	43.37	44.05	6963319
2012-07-30	43.90	44.05	43.72	43.93	4371379
2012-07-31	43.91	44.02	43.68	43.84	5631628
2012-08-01	44.20	44.28	43.52	43.63	4759
2012-08-02	43.13	43.30	42.40	43.13	5607080
2012-08-03	43.90	44.47	43.71	44.23	4573350
2012-08-06	44.45	44.82	44.21	44.32	3118906
2012-08-07	44.45	45.10	44.45	44.65	3086287
2012-08-08	44.43	45.42	44.19	45.35	4916370
2012-08-09	45.23	45.70	45.20	45.50	2324215
2012-08-10	45.28	46.18	45.17	46.15	2582981
2012-08-13	46.02	46.19	45.48	45.94	3531618
2012-08-14	46.07	46.14	45.25	45.75	5252577
2012-08-15	45.79	45.80	45.34	45.72	3352734
2012-08-16	45.70	46.25	45.42	46.05	2892522
2012-08-17	46.14	46.51	45.99	46.36	2606845
2012-08-20	46.13	46.34	45.66	46.06	2294690
2012-08-21	46.13	46.77	45.58	45.68	2718555
2012-08-22	45.55	45.99	45.24	45.90	2843751
2012-08-23	45.70	46.19	45.50	45.77	2729714
2012-08-24	45.59	46.67	45.37	46.44	3700618
2012-08-27	46.41	46.63	45.97	46.17	2388011
2012-08-28	45.92	46.08	45.53	45.64	2644341
2012-08-29	45.09	45.51	44.94	45.31	4110935
2012-08-30	45.00	45.12	44.33	44.50	2634070
2012-08-31	44.86	45.08	44.49	44.72	2501832
2012-09-04	44.75	44.76	43.06	44.22	6527946
2012-09-05	44.42	44.42	43.70	43.98	2798661
2012-09-06	44.43	46.60	44.42	46.10	5719543
2012-09-07	47.00	48.15	46.88	47.43	6581539
2012-09-10	47.19	47.45	46.92	47.12	3279981
2012-09-11	47.10	47.86	46.80	47.62	3236527
2012-09-12	47.67	47.96	47.38	47.66	3104438
2012-09-13	47.64	47.95	46.79	47.82	4617669
2012-09-14	48.06	48.40	46.97	47.23	6824016
2012-09-17	47.25	47.41	46.94	47.26	3345577
2012-09-18	47.54	47.96	47.13	47.65	3969654
2012-09-19	47.79	49.18	47.26	48.52	5073386
2012-09-20	48.21	48.21	47.22	47.97	4714811
2012-09-21	48.13	48.42	47.60	48.13	4204181
2012-09-24	47.72	48.01	47.33	47.73	2278948
2012-09-25	47.63	47.74	46.17	46.23	3989129
2012-09-26	46.23	46.71	45.76	46.28	3328873
2012-09-27	46.73	47.14	46.47	47.10	2634808
2012-09-28	46.73	47.36	46.40	47.27	3693532
2012-10-01	47.08	47.99	46.85	47.14	4294371
2012-10-02	47.24	47.42	46.33	46.64	3682499
2012-10-03	46.94	47.14	46.35	46.64	3663766
2012-10-04	46.66	46.88	46.22	46.66	3197744
2012-10-05	47.12	47.72	46.98	47.28	3000546
2012-10-08	46.99	47.12	46.51	46.81	2862267
2012-10-09	46.80	46.87	46.23	46.29	2478364
2012-10-10	45.58	46.12	44.68	44.86	6361991
2012-10-11	45.17	45.45	44.36	44.65	4047039
2012-10-12	44.66	45.35	44.47	44.97	4280402
2012-10-15	44.98	45.30	44.36	45.20	3676532
2012-10-16	45.51	46.03	45.35	46.00	3104202
2012-10-17	46.11	46.77	45.70	46.74	2963913
2012-10-18	46.52	46.63	46.01	46.51	3526801
2012-10-19	46.07	46.22	45.30	45.81	5367892
2012-10-22	46.85	46.99	45.74	46.10	4846953
2012-10-23	45.51	45.85	44.85	45.55	3953589
2012-10-24	46.04	46.17	44.91	44.99	3621880
2012-10-25	45.66	46.17	44.71	45.42	2964134
2012-10-26	45.46	45.75	44.66	45.12	3108879
2012-10-31	44.96	47.98	44.96	47.22	7928148
2012-11-01	47.74	49.79	47.74	49.59	8070092
2012-11-02	49.88	50.33	49.04	49.20	5772809
2012-11-05	48.98	50.61	48.84	50.49	5325910
2012-11-06	50.44	50.83	50.30	50.42	4338082
2012-11-07	49.44	50.11	48.88	49.55	4935684
2012-11-08	49.31	49.58	48.70	48.88	4796578
2012-11-09	48.40	49.83	48.10	49.05	3849376
2012-11-12	49.07	49.88	48.93	49.55	2594720
2012-11-13	48.93	49.89	48.13	49.47	2953799
2012-11-14	48.90	49.75	48.32	48.45	3688113
2012-11-15	48.30	49.00	47.93	48.26	4565154
2012-11-16	48.79	49.15	48.24	48.94	4987375
2012-11-19	49.52	50.30	49.50	50.25	2972383
2012-11-20	50.08	50.94	49.81	50.72	3933123
2012-11-21	50.79	51.04	50.21	50.73	4016103
2012-11-23	50.77	51.66	50.62	51.58	1841282
2012-11-26	52.32	52.68	51.05	51.17	5698274
2012-11-27	51.38	51.85	50.97	51.05	3831431
2012-11-28	50.87	52.17	50.50	52.03	4370966
2012-11-29	52.11	52.43	51.64	51.99	4063850
2012-11-30	51.93	52.25	51.64	52.16	7808630
2012-12-03	51.48	52.19	51.12	51.15	4526756
2012-12-04	51.19	51.68	50.90	51.28	4314282
2012-12-05	51.22	51.80	50.75	51.18	4206250
2012-12-06	51.13	51.52	50.74	51.40	4440680
2012-12-07	52.12	52.51	51.72	52.47	3887865
2012-12-10	52.21	52.42	51.50	52.34	3841354
2012-12-11	52.48	52.75	52.17	52.45	2576932
2012-12-12	52.58	52.81	51.91	52.04	4025076
2012-12-13	52.04	52.36	51.54	51.68	3268840
2012-12-14	51.53	52.76	51.53	52.57	3323815
2012-12-17	52.74	52.97	52.14	52.45	3374456
2012-12-18	52.53	54.09	52.53	53.88	4555644
2012-12-19	54.25	54.72	54.12	54.12	3386453
2012-12-20	54.23	54.70	54.03	54.66	3511516
2012-12-21	53.94	54.75	53.76	53.84	6049938
2012-12-24	53.61	53.76	53.18	53.47	1293084
2012-12-26	53.68	54.14	53.33	53.84	1607711
2012-12-27	53.99	54.26	52.87	53.63	2299458
2012-12-28	53.27	53.59	52.90	53.09	1924493
2012-12-31	52.72	54.23	52.45	54.18	2619498
2013-01-02	55.55	57.35	55.55	56.45	4104506
2013-01-03	56.30	56.93	56.09	56.37	3124608
2013-01-04	56.65	56.82	56.35	56.75	2312827
2013-01-07	56.47	56.49	55.19	55.75	3183941
2013-01-08	55.53	56.02	55.02	55.02	4255189
2013-01-09	55.34	55.92	55.26	55.77	2627011
2013-01-10	56.00	56.05	55.01	55.93	3524592
2013-01-11	55.40	55.95	55.08	55.75	2753379
2013-01-14	55.82	55.98	55.16	55.33	2037569
2013-01-15	55.20	55.78	55.20	55.59	2164260
2013-01-16	55.54	55.54	55.00	55.10	2600207
2013-01-17	55.48	56.52	55.28	56.42	3511609
2013-01-18	56.56	57.03	55.75	56.67	3590263
2013-01-22	56.75	56.99	55.97	56.98	3274566
2013-01-23	56.76	56.84	56.38	56.56	2386873
2013-01-24	56.50	57.48	56.28	57.31	3866482
2013-01-25	57.40	57.73	57.05	57.52	2888555
2013-01-28	57.68	57.86	57.06	57.25	2093071
2013-01-29	57.21	57.61	56.82	57.54	1665692
2013-01-30	57.43	57.66	56.87	56.95	1904048
2013-01-31	56.70	57.11	56.47	56.95	2890589
2013-02-01	57.65	58.87	57.10	57.52	6603170
2013-02-04	56.08	57.30	55.60	56.58	5462262
2013-02-05	56.93	60.45	56.02	59.37	10296181
2013-02-06	59.40	59.82	59.00	59.65	6833774
2013-02-07	59.76	59.79	58.60	58.88	4628370
2013-02-08	58.95	59.60	58.82	58.92	4440923
2013-02-11	58.83	59.77	58.81	59.67	2990535
2013-02-12	59.68	60.30	59.44	60.21	2833020
2013-02-13	60.41	61.47	60.31	61.04	3037705
2013-02-14	60.67	61.46	60.61	61.24	2522415
2013-02-15	61.52	61.54	60.73	60.87	2936384
2013-02-19	61.05	61.55	61.05	61.49	2514414
2013-02-20	61.61	61.71	60.62	60.74	3835075
2013-02-21	60.24	60.28	59.29	59.45	3779126
2013-02-22	59.79	60.36	59.69	59.75	2712049
2013-02-25	60.32	61.06	59.25	59.27	4589941
2013-02-26	59.96	60.23	58.93	59.56	3254914
2013-02-27	59.44	61.98	59.32	61.69	3003600
2013-02-28	61.53	62.56	61.25	61.97	3799958
2013-03-01	61.45	63.63	61.17	62.66	5229186
2013-03-04	62.51	62.85	61.03	62.12	3952018
2013-03-05	62.41	63.12	62.01	62.15	3418399
2013-03-06	62.40	62.94	61.95	62.62	2813464
2013-03-07	62.37	62.51	61.80	62.02	1915062
2013-03-08	62.46	63.42	62.24	63.35	2581901
2013-03-11	63.11	63.50	62.83	63.39	1704751
2013-03-12	63.29	63.29	61.96	62.84	2717157
2013-03-13	62.85	63.59	62.57	63.42	3145390
2013-03-14	63.79	63.81	62.81	63.17	2794495
2013-03-15	62.88	63.24	62.51	62.57	4205965
2013-03-18	61.90	62.44	61.57	61.83	2596168
2013-03-19	62.00	62.10	60.78	61.39	2408938
2013-03-20	61.96	62.85	61.94	62.68	2487536
2013-03-21	62.39	63.27	62.25	62.62	3026642
2013-03-22	62.85	63.49	62.63	63.27	2610267
2013-03-25	63.18	63.66	61.92	61.98	3461689
2013-03-26	62.22	62.45	61.14	61.16	3364825
2013-03-27	60.71	61.20	60.35	60.74	5384486
2013-03-28	60.86	61.46	60.60	61.25	4510680
2013-04-01	61.25	62.15	60.81	61.18	3277273
2013-04-02	61.56	61.68	60.68	60.93	2706750
2013-04-03	61.13	61.23	58.55	59.25	5596531
2013-04-04	59.20	59.82	58.93	59.53	3921575
2013-04-05	58.63	59.40	58.27	59.32	3303267
2013-04-08	59.31	60.34	59.13	60.33	2720238
2013-04-09	60.48	60.72	59.80	60.47	3067682
2013-04-10	60.47	61.24	60.10	61.12	2475755
2013-04-11	61.17	62.88	61.10	61.69	2978777
2013-04-12	61.24	61.49	60.00	60.30	2648435
2013-04-15	59.90	60.04	57.09	57.22	4963822
2013-04-16	58.10	59.18	58.00	59.05	3129041
2013-04-17	58.54	58.55	56.72	57.35	4571261
2013-04-18	57.50	57.58	55.41	55.80	6419429
2013-04-19	55.78	57.19	55.69	56.96	4691141
2013-04-22	57.00	57.42	56.45	56.89	3818124
2013-04-23	57.01	58.60	56.98	58.16	3768121
2013-04-24	58.02	58.83	58.02	58.62	2912326
2013-04-25	58.91	59.24	58.64	58.69	2487029
2013-04-26	59.15	59.37	57.96	58.65	3571192
2013-04-29	60.41	62.03	60.04	60.28	6085537
2013-04-30	60.41	61.72	59.89	61.41	4320578
2013-05-01	61.02	61.02	59.18	59.27	4419937
2013-05-02	59.21	60.08	59.18	59.45	3951231
2013-05-03	60.25	62.18	60.25	61.65	4798844
2013-05-06	61.54	62.62	61.49	62.07	2563022
2013-05-07	62.52	63.49	62.39	63.46	2643880
2013-05-08	63.50	64.70	63.21	64.56	3384191
2013-05-09	64.30	65.32	64.20	64.74	2851339
2013-05-10	64.68	65.31	64.57	64.93	2155184
2013-05-13	64.81	65.00	64.11	64.23	2015140
2013-05-14	64.14	65.18	64.14	65.09	2853762
2013-05-15	64.59	65.71	64.51	65.68	2263456
2013-05-16	65.29	66.22	65.28	65.70	3090953
2013-05-17	66.31	67.01	65.85	66.86	3978402
2013-05-20	66.75	68.16	66.43	68.07	2801662
2013-05-21	67.99	68.82	67.96	68.69	3104814
2013-05-22	68.67	69.53	68.04	68.88	5065055
2013-05-23	67.78	68.60	67.30	68.24	3687341
2013-05-24	67.30	68.26	67.30	68.23	2251592
2013-05-28	69.20	69.92	68.50	68.67	2589676
2013-05-29	68.20	68.26	67.03	67.24	3386557
2013-05-30	67.58	67.99	67.11	67.77	1945986
2013-05-31	67.28	67.82	66.06	66.06	3848419
2013-06-03	66.40	66.81	64.97	66.22	3151839
2013-06-04	66.20	67.01	65.19	65.59	2930857
2013-06-05	65.30	65.46	64.02	64.08	3229093
2013-06-06	64.21	64.40	63.48	64.40	2681710
2013-06-07	64.87	65.75	64.78	65.62	3174395
2013-06-10	65.69	66.98	65.07	65.64	7466839
2013-06-11	65.04	65.43	64.30	64.56	3501373
2013-06-12	65.43	65.43	63.44	63.52	2932969
2013-06-13	63.39	65.20	63.12	64.83	2937957
2013-06-14	64.69	65.28	64.40	64.58	1792983
2013-06-17	65.02	65.47	64.28	64.74	2537284
2013-06-18	64.88	65.97	64.55	65.84	1951121
2013-06-19	65.82	65.94	64.70	64.70	1890008
2013-06-20	63.75	64.40	63.17	63.57	3600337
2013-06-21	64.12	64.62	63.00	63.96	3829101
2013-06-24	62.82	62.89	61.23	62.19	4371874
2013-06-25	62.78	63.35	61.97	63.15	3033698
2013-06-26	63.75	64.23	63.21	63.94	1977105
2013-06-27	64.56	65.58	64.56	65.22	2815941
2013-06-28	65.08	65.88	64.91	65.81	8401288
2013-07-01	65.76	67.17	65.55	66.48	3159134
2013-07-02	66.23	67.08	65.72	66.04	2699241
2013-07-03	65.75	66.56	65.51	66.22	1227811
2013-07-05	66.61	67.76	66.55	67.72	2388545
2013-07-08	68.11	68.30	67.76	67.96	2549134
2013-07-09	68.25	68.87	67.96	68.11	2504790
2013-07-10	68.14	68.32	67.06	67.39	2581939
2013-07-11	68.38	68.63	67.83	68.21	3210320
2013-07-12	68.24	68.40	67.83	68.34	1916467
2013-07-15	68.07	68.56	68.02	68.19	2920835
2013-07-16	68.15	68.25	66.44	66.50	2788910
2013-07-17	66.99	67.49	66.89	66.92	2091115
2013-07-18	67.33	67.73	66.95	67.64	2058940
2013-07-19	67.83	68.35	67.42	68.28	2020618
2013-07-22	68.26	68.65	68.02	68.12	1304200
2013-07-23	68.34	69.11	68.16	68.95	2228247
2013-07-24	69.11	69.18	67.90	68.08	2424815
2013-07-25	67.66	68.04	67.11	68.02	1913239
2013-07-26	67.44	68.04	67.31	68.03	1754879
2013-07-29	68.00	68.18	67.54	67.62	1383941
2013-07-30	68.08	68.57	67.83	68.30	1726663
2013-07-31	68.36	69.44	68.23	68.95	2220462
2013-08-01	69.53	70.07	69.29	69.93	2843684
2013-08-02	66.64	67.70	65.40	66.06	10999110
2013-08-05	66.15	66.54	65.66	66.33	3920920
2013-08-06	66.00	66.18	65.36	65.50	2868033
2013-08-07	65.40	65.40	64.39	64.55	3384833
2013-08-08	64.80	65.58	64.80	65.35	3983896
2013-08-09	64.89	65.97	64.85	65.62	2291409
2013-08-12	65.38	66.84	65.19	66.47	2518185
2013-08-13	66.66	67.30	66.42	66.94	1842779
2013-08-14	66.93	67.17	66.63	66.79	1464095
2013-08-15	66.08	66.11	65.00	65.24	3035671
2013-08-16	65.24	65.97	65.17	65.44	2615649
2013-08-19	65.27	65.54	64.75	64.83	1510529
2013-08-20	64.83	65.40	64.32	65.12	1575458
2013-08-21	64.92	65.98	64.64	65.47	2636193
2013-08-22	65.85	67.24	65.68	67.00	1766019
2013-08-23	67.11	67.24	66.25	66.89	1546173
2013-08-26	66.96	67.00	65.82	65.98	1613944
2013-08-27	65.12	65.23	63.95	64.04	2660283
2013-08-28	63.95	64.29	63.61	63.81	1832772
2013-08-29	63.71	64.67	63.61	63.99	1452960
2013-08-30	64.00	64.10	63.19	63.32	1672556
2013-09-03	64.28	64.67	62.89	63.08	3364419
2013-09-04	63.09	65.11	63.01	64.99	3411704
2013-09-05	64.84	65.66	64.64	65.44	1707527
2013-09-06	65.61	66.43	64.57	65.63	2595149
2013-09-09	66.19	67.66	66.13	66.75	3578618
2013-09-10	67.41	67.97	67.36	67.88	2787165
2013-09-11	67.54	68.35	67.26	68.00	1735937
2013-09-12	67.99	68.05	66.91	67.17	1959191
2013-09-13	67.03	67.46	66.62	67.33	1320176
2013-09-16	68.45	68.98	68.23	68.53	2138744
2013-09-17	68.35	68.42	67.92	68.22	1594739
2013-09-18	68.11	69.89	68.07	69.74	2288596
2013-09-19	69.94	71.16	69.90	70.79	3727878
2013-09-20	70.77	71.36	70.57	70.57	3476067
2013-09-23	70.23	70.43	68.95	69.49	2521300
2013-09-24	69.03	71.28	68.96	70.43	2762636
2013-09-25	70.40	71.11	69.83	70.40	1865695
2013-09-26	70.70	70.95	70.15	70.51	1272052
2013-09-27	70.29	70.29	69.43	69.69	1789242
2013-09-30	68.92	69.26	68.43	68.84	2857156
2013-10-01	68.72	70.15	68.72	68.99	3149887
2013-10-02	68.66	69.57	67.88	69.26	4071278
2013-10-03	69.14	69.15	67.84	68.23	2433228
2013-10-04	68.31	69.16	67.85	69.05	1744581
2013-10-07	68.12	68.26	67.19	67.21	3019874
2013-10-08	67.34	67.40	65.75	65.90	3132286
2013-10-09	66.01	66.17	65.20	65.65	2914130
2013-10-10	66.57	68.09	66.43	67.92	3014503
2013-10-11	67.89	69.30	67.75	69.30	2468386
2013-10-14	68.47	69.38	68.02	68.95	1865170
2013-10-15	68.50	68.59	66.65	66.94	3976898
2013-10-16	67.52	67.63	66.06	66.79	3517163
2013-10-17	66.57	67.46	66.40	67.33	2986533
2013-10-18	67.51	68.86	67.41	68.73	3388685
2013-10-21	69.11	69.19	68.16	68.38	2883931
2013-10-22	68.76	69.38	68.58	69.02	2210311
2013-10-23	68.72	68.75	67.35	67.77	2428671
2013-10-24	67.77	68.90	67.11	68.50	3792740
2013-10-25	68.02	72.54	67.50	71.64	10768954
2013-10-28	71.72	71.92	70.11	70.55	3995594
2013-10-29	70.93	71.43	70.09	71.31	3117636
2013-10-30	71.16	72.10	70.90	71.29	4247973
2013-10-31	70.66	71.14	70.18	70.56	3287240
2013-11-01	70.55	71.13	69.73	70.67	2956859
2013-11-04	70.95	71.16	70.26	70.62	1760093
2013-11-05	70.30	70.54	69.70	70.06	2595493
2013-11-06	70.42	70.96	69.96	70.21	1956535
2013-11-07	70.45	70.71	68.79	68.92	2629749
2013-11-08	69.04	70.64	69.00	70.60	2350191
2013-11-11	70.66	71.27	70.48	70.99	1686156
2013-11-12	70.90	72.09	70.59	71.90	3317197
2013-11-13	71.42	72.45	71.41	72.45	1925831
2013-11-14	72.48	72.74	72.03	72.30	1935624
2013-11-15	72.46	72.53	72.13	72.30	2417913
2013-11-18	72.43	72.73	71.83	72.07	2415547
2013-11-19	72.07	72.25	71.06	71.29	2163457
2013-11-20	71.30	72.04	70.75	70.89	1926578
2013-11-21	71.45	72.72	71.39	72.54	2262989
2013-11-22	72.33	73.20	72.05	73.00	2214045
2013-11-25	73.07	73.44	72.51	72.77	2114258
2013-11-26	72.80	73.13	72.57	72.83	1903773
2013-11-27	72.91	73.40	72.68	72.85	1129751
2013-11-29	72.72	73.07	72.40	72.66	1083434
2013-12-02	72.66	73.23	71.73	71.89	1936431
2013-12-03	72.08	72.21	70.86	71.16	2456976
2013-12-04	70.80	71.70	70.09	70.30	3904656
2013-12-05	70.16	71.70	70.12	71.32	2449432
2013-12-06	72.31	73.00	71.71	72.42	2221527
2013-12-09	72.26	72.71	71.80	72.30	2215482
2013-12-10	72.16	72.74	71.79	72.09	2106889
2013-12-11	72.09	72.41	70.76	70.96	1843414
2013-12-12	70.67	71.25	70.36	70.57	1638725
2013-12-13	70.85	71.16	70.41	70.97	2078912
2013-12-16	72.08	73.05	71.93	72.87	3110851
2013-12-17	72.86	73.72	72.44	73.45	3609683
2013-12-18	73.45	75.00	72.92	75.00	3080227
2013-12-19	74.48	74.60	73.81	74.48	2105110
2013-12-20	74.83	76.22	74.77	75.72	3619229
2013-12-23	76.08	76.20	74.90	75.44	2354002
2013-12-24	75.34	76.10	75.17	75.73	610065
2013-12-26	75.80	76.73	75.80	76.58	1441151
2013-12-27	76.61	77.00	76.51	76.75	964409
2013-12-30	76.53	76.75	75.95	76.01	1728361
2013-12-31	76.19	76.27	75.78	76.12	2722645
2014-01-02	75.74	75.99	75.18	75.49	3774166
2014-01-03	75.55	76.09	75.38	75.71	1936371
2014-01-06	76.19	76.45	75.18	75.38	2077233
2014-01-07	75.44	75.98	75.11	75.54	1940949
2014-01-08	75.58	75.58	74.95	75.28	2330001
2014-01-09	75.74	76.21	75.01	75.55	2436609
2014-01-10	75.67	76.42	75.36	76.32	2360597
2014-01-13	75.07	75.57	73.57	74.07	6969354
2014-01-14	74.17	75.70	73.89	75.70	3925242
2014-01-15	75.87	76.57	75.64	76.44	2637547
2014-01-16	76.27	77.12	76.21	76.54	2381617
2014-01-17	76.63	77.16	76.31	76.85	3159795
2014-01-21	77.64	78.19	77.13	77.67	3205390
2014-01-22	77.35	77.55	76.56	77.19	2863789
2014-01-23	76.40	76.48	75.29	75.94	2733579
2014-01-24	75.12	75.25	72.98	73.13	4557245
2014-01-27	73.33	73.98	72.12	72.79	2676117
2014-01-28	73.22	74.01	72.99	73.55	1748898
2014-01-29	72.85	74.20	72.68	73.48	2793363
2014-01-30	74.12	74.24	73.40	73.91	2833785
2014-01-31	72.66	73.47	72.45	73.09	3121157
2014-02-03	73.44	73.84	70.18	70.27	4858628
2014-02-04	68.50	69.00	67.30	68.65	9152235
2014-02-05	67.91	69.15	66.89	69.10	6970503
2014-02-06	69.03	70.18	68.88	69.07	4986203
2014-02-07	69.32	70.84	68.80	70.62	5040840
2014-02-10	70.50	70.64	69.34	69.54	2816512
2014-02-11	69.92	70.30	69.41	70.01	3348940
2014-02-12	70.33	71.38	70.17	71.10	4603648
2014-02-13	70.43	71.70	70.25	71.55	2169260
2014-02-14	71.49	73.07	71.23	72.72	2826570
2014-02-18	72.97	73.06	72.11	72.47	1773705
2014-02-19	72.11	73.16	72.09	72.13	2146217
2014-02-20	72.16	73.16	71.75	72.97	2619294
2014-02-21	73.39	73.97	73.20	73.50	2663094
2014-02-24	73.78	75.39	73.78	74.98	3503612
2014-02-25	74.73	75.89	74.56	75.36	3373951
2014-02-26	75.46	76.16	75.31	75.78	3933254
2014-02-27	75.68	76.00	75.22	75.45	2607275
2014-02-28	75.45	76.14	74.25	74.71	4704971
2014-03-03	73.95	74.10	72.55	73.47	5792142
2014-03-04	74.50	74.70	73.87	73.88	4624043
2014-03-05	74.27	74.64	73.95	74.40	3526856
2014-03-06	74.10	75.38	74.03	75.34	3215258
2014-03-07	75.73	76.65	75.55	76.15	4177380
2014-03-10	75.87	75.94	74.72	74.87	2467552
2014-03-11	75.04	75.48	74.16	74.53	2721634
2014-03-12	74.02	74.25	73.08	73.80	2409520
2014-03-13	74.06	74.19	72.10	72.55	2776900
2014-03-14	72.01	72.89	71.18	71.27	3474431
2014-03-17	71.98	73.15	71.97	72.40	3343145
2014-03-18	72.78	73.43	72.70	73.33	1962053
2014-03-19	73.26	73.37	71.62	72.06	3096497
2014-03-20	72.02	72.98	71.89	72.77	1731084
2014-03-21	73.46	74.44	72.58	72.65	2526849
2014-03-24	73.06	73.42	71.71	72.68	2570302
2014-03-25	73.54	74.20	73.18	73.93	2663265
2014-03-26	74.51	74.61	72.97	72.98	2554472
2014-03-27	72.79	73.49	72.10	73.30	2380225
2014-03-28	73.46	74.51	73.31	74.23	1705508
2014-03-31	74.72	75.54	74.71	75.12	2315721
2014-04-01	74.77	75.80	74.59	75.77	2587134
2014-04-02	76.05	77.16	75.70	76.67	2521076
2014-04-03	77.00	77.62	76.67	77.02	2750352
2014-04-04	77.31	77.71	75.37	75.57	3811707
2014-04-07	75.19	75.36	72.99	73.39	3325562
2014-04-08	73.51	73.82	72.78	73.38	3352231
2014-04-09	73.50	74.84	73.38	74.79	2354391
2014-04-10	74.86	74.94	72.69	72.84	2394184
2014-04-11	72.59	72.59	70.56	70.92	4130226
2014-04-14	71.72	71.89	70.40	71.03	3497892
2014-04-15	71.07	71.93	70.26	71.89	3159740
2014-04-16	72.39	73.04	72.09	72.95	2137557
2014-04-17	73.53	74.26	72.99	73.82	2757117
2014-04-21	73.80	74.07	73.25	73.93	1686196
2014-04-22	73.99	74.89	73.82	74.43	1662517
2014-04-23	74.33	75.02	74.09	74.38	1961320
2014-04-24	74.71	75.32	74.06	74.96	2031642
2014-04-25	74.74	74.97	73.72	73.95	1966859
2014-04-28	74.10	75.05	73.46	74.50	3172035
2014-04-29	73.89	74.50	71.78	72.15	5958051
2014-04-30	72.08	72.99	71.31	72.64	3968208
2014-05-01	72.27	73.25	72.11	73.14	3201626
2014-05-02	72.92	73.70	72.72	72.86	2735213
2014-05-05	72.41	73.17	71.81	72.83	1885266
2014-05-06	72.57	72.80	72.19	72.37	2316919
2014-05-07	72.64	72.71	71.61	72.50	2355785
2014-05-08	72.46	73.05	71.65	71.92	2946984
2014-05-09	72.00	72.01	71.18	71.62	1939755
2014-05-12	72.17	73.31	72.03	73.04	2388990
2014-05-13	73.30	73.91	73.00	73.20	2469652
2014-05-14	73.34	73.45	72.59	72.74	1503371
2014-05-15	72.35	72.74	71.55	72.39	2763242
2014-05-16	72.71	72.76	71.59	72.21	3956919
2014-05-19	71.89	72.96	71.78	72.64	1705170
2014-05-20	72.53	72.74	71.72	72.09	2350523
2014-05-21	72.34	73.00	72.34	72.94	2250817
2014-05-22	73.01	73.97	72.74	73.30	1969780
2014-05-23	73.40	73.80	72.85	73.72	1629730
2014-05-27	74.00	74.95	73.75	74.26	1945181
2014-05-28	74.26	74.59	73.90	73.98	2141121
2014-05-29	74.23	74.46	73.55	74.03	1619290
2014-05-30	73.73	73.94	73.28	73.69	2047803
2014-06-02	73.75	73.93	72.95	73.60	1776724
2014-06-03	73.40	73.67	73.14	73.54	2131411
2014-06-04	73.44	73.67	73.10	73.38	1808190
2014-06-05	73.58	74.44	73.31	73.56	5181198
2014-06-06	73.81	74.89	73.65	74.89	2589028
2014-06-09	74.92	76.14	74.77	75.56	2840977
2014-06-10	75.40	75.55	74.83	75.15	1529913
2014-06-11	74.72	75.48	74.72	75.26	1981512
2014-06-12	75.39	75.56	74.74	74.93	2860509
2014-06-13	75.09	75.50	74.93	75.16	1577672
2014-06-16	74.99	76.23	74.98	75.82	2218512
2014-06-17	75.64	76.35	75.30	76.16	2207881
2014-06-18	76.14	76.68	75.64	76.59	1958237
2014-06-19	77.45	77.62	76.25	76.83	2314852
2014-06-20	77.06	77.74	76.69	77.56	4811156
2014-06-23	79.21	79.65	78.56	79.24	4317055
2014-06-24	78.86	79.08	77.32	77.46	2998136
2014-06-25	77.12	77.61	76.77	76.99	2617232
2014-06-26	77.05	77.07	76.21	76.97	2107142
2014-06-27	76.72	77.30	76.43	77.26	2189763
2014-06-30	77.07	77.33	76.67	77.18	2187040
2014-07-01	77.49	77.87	77.00	77.36	2435651
2014-07-02	77.37	78.35	77.33	77.60	2747309
2014-07-03	77.86	78.48	77.80	78.29	1563641
2014-07-07	78.08	78.58	77.35	78.45	2797094
2014-07-08	77.89	78.05	77.20	77.43	2622134
2014-07-09	78.05	78.33	77.55	77.90	2039750
2014-07-10	76.85	77.74	76.59	77.66	2644695
2014-07-11	77.70	78.00	77.10	77.82	1869285
2014-07-14	78.63	79.98	78.58	79.05	3857513
2014-07-15	79.21	79.43	78.04	78.62	2791770
2014-07-16	79.09	79.88	78.91	79.44	3057739
2014-07-17	79.15	79.35	78.11	78.25	1986241
2014-07-18	78.45	78.86	78.25	78.57	2435165
2014-07-21	77.79	78.05	77.01	77.92	3528258
2014-07-22	78.63	78.76	78.12	78.32	1729110
2014-07-23	78.50	78.62	77.66	78.03	1715413
2014-07-24	78.15	78.18	77.30	77.38	2241959
2014-07-25	77.10	77.64	77.02	77.47	2404927
2014-07-28	77.46	77.53	76.20	76.75	2612259
2014-07-29	75.04	75.11	70.16	70.51	10520349
2014-07-30	69.38	70.13	68.76	69.90	11758400
2014-07-31	68.91	69.24	67.76	67.92	6087986
2014-08-01	67.54	67.87	66.98	67.18	4525619
2014-08-04	67.58	67.97	66.86	67.68	4331310
2014-08-05	67.32	68.46	67.17	67.50	4262513
2014-08-06	66.80	67.15	66.57	66.76	4946751
2014-08-07	67.35	67.60	66.54	66.72	3455436
2014-08-08	67.00	67.76	66.98	67.71	3209928
2014-08-11	67.86	68.46	67.70	67.93	2178265
2014-08-12	67.80	68.19	67.72	67.96	2100736
2014-08-13	68.38	68.96	68.14	68.69	3316882
2014-08-14	68.78	68.87	68.32	68.57	2500275
2014-08-15	68.89	68.90	67.69	68.11	3390038
2014-08-18	68.52	69.02	68.51	69.00	3310589
2014-08-19	69.55	69.68	69.04	69.20	2188916
2014-08-20	68.92	70.52	68.92	70.40	3673892
2014-08-21	70.60	70.60	69.88	70.05	1518653
2014-08-22	69.91	70.10	69.64	69.81	2038155
2014-08-25	70.23	70.63	70.06	70.29	1585429
2014-08-26	70.56	70.69	70.00	70.00	1840467
2014-08-27	70.00	70.26	69.65	69.77	1826296
2014-08-28	69.80	69.80	69.01	69.57	1767959
2014-08-29	69.98	69.98	69.31	69.81	1272111
2014-09-02	70.00	70.49	69.72	70.27	1937124
2014-09-03	70.56	70.60	69.71	69.81	2682413
2014-09-04	69.81	70.34	69.30	69.37	2198550
2014-09-05	69.24	69.37	68.31	69.17	3128801
2014-09-08	68.98	69.47	68.70	68.85	1559933
2014-09-09	68.89	68.94	68.11	68.23	1924092
2014-09-10	68.26	68.40	67.81	68.10	2166812
2014-09-11	67.90	68.00	67.60	67.78	3338791
2014-09-12	67.80	67.80	67.01	67.09	2836542
2014-09-15	67.01	67.35	66.44	67.00	2666548
2014-09-16	66.77	66.92	65.87	66.71	3621242
2014-09-17	66.71	66.86	66.27	66.36	2808501
2014-09-18	66.64	66.92	66.45	66.56	2701427
2014-09-19	66.89	67.05	66.12	66.37	2639609
2014-09-22	66.17	66.24	64.78	65.07	3670582
2014-09-23	64.70	65.40	64.11	65.14	4035805
2014-09-24	65.02	65.81	64.90	65.63	3101914
2014-09-25	65.21	65.24	64.44	64.45	3834132
2014-09-26	64.65	65.41	64.44	65.31	2890597
2014-09-29	64.53	64.89	64.40	64.69	2529638
2014-09-30	64.76	64.90	62.84	63.37	5353279
2014-10-01	63.03	63.37	62.43	62.68	5461347
2014-10-02	62.00	62.58	60.38	62.04	6621304
2014-10-03	62.62	63.22	62.51	63.15	3790696
2014-10-06	63.27	63.80	62.83	63.41	2843304
2014-10-07	62.98	62.98	61.69	61.69	3267461
2014-10-08	61.82	62.86	60.94	62.81	3740107
2014-10-09	62.53	62.64	59.49	59.52	6369391
2014-10-10	59.38	59.64	58.46	58.92	5005954
2014-10-13	58.84	59.74	58.21	58.27	3723738
2014-10-14	59.05	60.33	58.78	59.05	4858914
2014-10-15	58.38	59.28	57.11	58.97	4671267
2014-10-16	57.83	60.55	57.71	59.92	3940596
2014-10-17	60.92	63.04	60.82	61.44	5617302
2014-10-20	60.97	61.19	60.37	61.10	2708834
2014-10-21	61.70	62.99	61.63	62.90	2389770
2014-10-22	62.91	63.00	61.02	61.10	3120063
2014-10-23	62.08	63.08	61.92	62.74	3428868
2014-10-24	62.73	63.09	62.47	63.06	1841471
2014-10-27	62.74	62.85	62.23	62.55	2248790
2014-10-28	63.21	64.78	63.19	64.78	3388319
2014-10-29	66.22	67.22	65.17	65.92	6768923
2014-10-30	65.51	67.23	65.48	66.77	3687513
2014-10-31	67.85	68.42	67.26	68.39	4427873
2014-11-03	68.37	68.68	67.80	68.43	3955857
2014-11-04	68.34	68.56	67.36	67.91	2911542
2014-11-05	68.76	68.88	67.70	68.32	2736587
2014-11-06	68.50	69.10	68.38	69.06	2741785
2014-11-07	68.89	69.31	68.41	69.17	3087225
2014-11-10	69.15	69.41	68.79	69.38	2575510
2014-11-11	69.03	69.35	68.26	68.44	2346219
2014-11-12	67.77	67.95	67.17	67.64	3016113
2014-11-13	67.70	67.79	67.05	67.08	761433
2014-11-14	66.58	67.02	66.27	66.94	1955651
2014-11-17	66.88	67.29	66.51	67.08	1632462
2014-11-18	66.95	67.55	66.59	67.41	1982893
2014-11-19	67.37	67.37	66.59	66.84	1568313
2014-11-20	66.50	67.55	66.31	67.36	1385744
2014-11-21	68.23	69.07	68.15	68.39	2514765
2014-11-24	68.54	69.12	68.40	69.07	1886191
2014-11-25	68.97	69.60	68.80	69.47	2777777
2014-11-26	69.34	69.45	68.72	69.21	1552238
2014-11-28	68.92	69.27	67.28	67.83	1915121
2014-12-01	67.57	67.74	66.99	67.19	3349201
2014-12-02	67.39	68.58	67.25	68.50	3488776
2014-12-03	68.85	70.50	68.81	70.21	3183803
2014-12-04	69.75	69.85	68.92	69.48	1768655
2014-12-05	69.27	69.61	69.02	69.41	1497932
2014-12-08	69.25	69.50	67.89	67.92	2828270
2014-12-09	67.05	68.53	66.85	68.50	2045084
2014-12-10	68.21	68.31	66.59	66.81	2452117
2014-12-11	67.08	67.79	66.67	66.83	2399821
2014-12-12	66.02	66.27	64.69	64.72	3350853
2014-12-15	66.00	66.00	64.23	64.40	2885890
2014-12-16	64.07	65.91	64.03	65.17	3474677
2014-12-17	65.11	65.15	64.10	64.88	4484201
2014-12-18	65.82	67.46	65.82	67.45	3147917
2014-12-19	67.62	69.26	67.60	69.16	4570778
2014-12-22	69.61	69.99	68.51	69.07	2896970
2014-12-23	69.57	70.51	69.25	69.39	1969323
2014-12-24	69.56	69.77	69.16	69.30	734580
2014-12-26	69.41	69.92	69.36	69.43	851364
2014-12-29	69.15	69.50	69.00	69.34	1424723
2014-12-30	69.09	69.40	68.70	68.77	1455442
2014-12-31	69.12	69.23	67.93	67.96	1222339
2015-01-02	68.39	68.57	66.99	67.93	1638237
2015-01-05	67.11	67.14	64.95	65.12	3206165
2015-01-06	65.09	65.25	63.57	64.39	3246867
2015-01-07	65.31	65.57	64.35	64.58	3121006
2015-01-08	65.20	66.92	65.20	66.89	3445867
2015-01-09	67.09	67.24	65.85	66.06	2810794
2015-01-12	65.95	66.20	64.94	65.48	2848828
2015-01-13	65.75	66.59	64.64	65.46	3576876
2015-01-14	64.01	64.58	63.31	64.24	2394482
2015-01-15	64.53	64.66	63.58	64.07	3640779
2015-01-16	63.65	64.64	63.62	64.59	3488807
2015-01-20	64.89	64.97	64.25	64.80	3265241
2015-01-21	64.35	65.92	64.23	65.82	3277056
2015-01-22	66.60	67.91	66.14	67.68	3463428
2015-01-23	67.73	67.73	66.72	67.01	2360690
2015-01-26	66.72	67.12	66.07	66.82	1950483
2015-01-27	65.40	65.81	64.69	65.02	3771724
2015-01-28	65.34	65.51	63.52	63.61	3197406
2015-01-29	63.44	64.35	62.80	64.19	3359637
2015-01-30	63.53	64.10	63.07	63.09	3911540
2015-02-02	63.62	64.91	62.84	64.40	4116886
2015-02-03	67.89	70.33	67.42	69.79	7275174
2015-02-04	69.38	69.49	68.17	68.48	4301176
2015-02-05	68.73	69.58	68.73	69.22	2552639
2015-02-06	69.49	70.87	69.49	70.05	3272425
2015-02-09	69.55	70.72	69.54	70.14	2079740
2015-02-10	70.90	70.94	69.65	70.74	1971648
2015-02-11	70.36	70.74	69.95	70.33	2024695
2015-02-12	70.79	71.85	70.35	71.65	2697345
2015-02-13	71.63	72.71	71.45	72.55	3118775
2015-02-17	72.37	72.37	71.53	72.13	1977798
2015-02-18	72.08	72.78	71.73	72.29	1656188
2015-02-19	71.81	72.54	71.50	72.12	1381737
2015-02-20	72.13	72.59	71.30	72.51	1779937
2015-02-23	72.17	72.45	71.51	71.64	1996626
2015-02-24	71.59	72.00	71.47	71.72	2073817
2015-02-25	71.87	72.00	70.85	71.55	2585577
2015-02-26	71.53	71.97	71.31	71.79	1905292
2015-02-27	71.19	71.51	70.76	71.01	2396575
2015-03-02	71.01	71.49	70.73	71.00	2208432
2015-03-03	70.47	70.98	70.18	70.44	2239769
2015-03-04	70.23	70.33	69.15	69.65	2186389
2015-03-05	69.30	69.46	68.82	69.35	1733474
2015-03-06	68.68	69.21	67.98	68.17	1969058
2015-03-09	68.23	68.65	68.02	68.50	1633834
2015-03-10	67.77	67.84	67.16	67.16	1988589
2015-03-11	67.32	67.36	66.47	66.57	1874590
2015-03-12	66.86	67.28	66.64	67.25	2301528
2015-03-13	67.00	67.25	66.04	66.64	2503415
2015-03-16	68.12	68.23	66.89	67.79	3203040
2015-03-17	67.49	67.85	67.13	67.68	2215701
2015-03-18	67.35	68.72	66.73	68.52	3470858
2015-03-19	68.10	68.21	67.26	67.58	2032313
2015-03-20	68.03	68.65	67.91	68.48	4282411
2015-03-23	68.46	68.70	67.81	68.06	2288443
2015-03-24	68.03	68.36	67.48	67.87	2150644
2015-03-25	67.92	68.19	66.81	66.81	2193605
2015-03-26	66.50	66.97	66.23	66.67	1981312
2015-03-27	66.95	66.95	66.32	66.70	1386792
2015-03-30	67.00	68.11	67.00	67.82	1385296
2015-03-31	67.28	68.08	67.05	67.94	3182345
2015-04-01	67.95	67.97	67.10	67.58	2935223
2015-04-02	67.38	68.30	66.98	67.68	1987786
2015-04-06	67.02	69.36	66.95	68.94	2186667
2015-04-07	68.57	69.08	68.35	68.56	1765904
2015-04-08	68.21	68.50	67.79	68.15	1967203
2015-04-09	68.13	68.71	67.65	68.55	2398816
2015-04-10	68.52	68.97	68.09	68.69	2529406
2015-04-13	68.78	68.78	68.03	68.34	1839855
2015-04-14	68.01	68.87	67.76	68.66	2583061
2015-04-15	69.00	70.00	68.60	69.74	2984674
2015-04-16	69.72	69.72	69.03	69.43	1662366
2015-04-17	68.94	69.11	68.30	69.11	2910111
2015-04-20	69.42	69.81	69.27	69.81	2749395
2015-04-21	70.00	70.25	69.04	69.35	2378418
2015-04-22	69.44	69.54	68.69	69.28	2352653
2015-04-23	69.12	69.43	68.80	69.10	2075272
2015-04-24	69.36	69.36	68.42	68.58	2130901
2015-04-27	68.68	69.62	68.68	69.38	3086583
2015-04-28	68.83	69.00	68.13	68.61	4924284
2015-04-29	69.38	70.38	68.37	69.54	4306807
2015-04-30	68.41	69.41	68.25	68.73	3521370
2015-05-01	69.27	70.57	68.95	70.52	3468193
2015-05-04	70.55	70.98	70.29	70.80	2805316
2015-05-05	71.01	72.76	70.99	71.41	4437081
2015-05-06	71.84	71.97	71.11	71.56	3019953
2015-05-07	71.58	71.58	70.83	71.25	2448315
2015-05-08	72.00	72.29	71.75	72.10	2076145
2015-05-11	71.90	72.66	71.90	72.27	1854551
2015-05-12	71.92	72.01	71.44	71.94	1693423
2015-05-13	72.10	73.26	72.01	72.81	2621003
2015-05-14	73.41	73.82	73.12	73.50	2767436
2015-05-15	73.36	73.40	72.70	73.32	2944728
2015-05-18	73.05	73.62	72.66	73.46	1748890
2015-05-19	73.28	73.36	72.41	72.80	1904750
2015-05-20	72.91	73.00	72.49	72.77	6877855
2015-05-21	72.41	73.62	72.39	73.40	2564566
2015-05-22	73.38	73.51	73.09	73.09	1515202
2015-05-26	72.80	72.84	71.65	72.01	2452156
2015-05-27	72.32	73.13	71.97	72.98	1949406
2015-05-28	72.63	72.94	72.11	72.78	1716606
2015-05-29	72.81	73.00	71.37	71.59	2497283
2015-06-01	71.79	72.07	71.28	71.58	1613159
2015-06-02	71.53	72.73	71.49	72.35	1759643
2015-06-03	72.71	73.28	72.13	72.87	1776876
2015-06-04	72.45	72.49	71.66	72.04	2222738
2015-06-05	71.92	72.09	71.46	71.75	1854453
2015-06-08	71.67	72.09	71.49	71.66	1575500
2015-06-09	71.66	72.11	71.40	71.49	1292284
2015-06-10	72.03	72.68	71.94	72.54	1718466
2015-06-11	72.88	72.99	72.17	72.57	1315857
2015-06-12	72.31	72.48	71.52	71.88	1746589
2015-06-15	71.33	71.33	70.53	70.89	1781159
2015-06-16	70.62	70.82	69.96	70.44	2345250
2015-06-17	70.63	70.69	69.89	70.38	2082837
2015-06-18	70.55	71.31	70.48	71.05	1826000
2015-06-19	70.88	70.88	70.17	70.20	3127233
2015-06-22	70.61	70.76	70.07	70.20	1863306
2015-06-23	70.08	70.42	70.00	70.30	1936160
2015-06-24	70.05	70.23	69.48	69.59	2142345
2015-06-25	69.67	69.83	68.45	68.54	2238822
2015-06-26	68.74	68.80	68.10	68.28	2348730
2015-06-29	67.75	68.09	66.86	66.93	2255789
2015-06-30	67.83	68.14	67.11	67.49	3044900
2015-07-01	67.98	68.13	67.39	67.64	2151564
2015-07-02	67.76	68.23	67.35	67.41	1971058
2015-07-06	66.66	67.45	66.35	66.74	1868899
2015-07-07	66.92	66.96	65.27	66.91	3143465
2015-07-08	66.41	66.51	65.21	65.41	2036997
2015-07-09	66.22	67.72	65.39	65.39	2297215
2015-07-10	66.25	66.38	65.43	65.77	1570240
2015-07-13	66.28	66.48	65.95	66.41	1795525
2015-07-14	66.26	66.61	66.04	66.43	1712125
2015-07-15	66.30	66.36	65.42	65.74	2299917
2015-07-16	66.33	66.40	65.60	65.98	2103188
2015-07-17	65.66	65.97	64.91	65.11	2177670
2015-07-20	65.04	65.51	64.95	65.25	1659398
2015-07-21	64.98	65.14	63.91	64.01	3461995
2015-07-22	63.79	64.20	63.37	63.48	2167038
2015-07-23	63.41	63.81	62.87	62.99	3664898
2015-07-24	63.00	63.03	60.48	61.15	7003745
2015-07-27	60.85	61.23	60.34	60.57	3084930
2015-07-28	61.07	61.80	60.69	61.49	3041183
2015-07-29	60.05	62.52	59.50	61.80	7330771
2015-07-30	60.64	61.28	60.12	61.08	3394471
2015-07-31	61.31	61.31	60.51	60.58	3295168
2015-08-03	60.45	60.58	59.84	60.26	2767745
2015-08-04	60.43	60.71	59.49	59.58	3022150
2015-08-05	60.11	60.60	59.50	59.62	3420158
2015-08-06	59.88	60.42	59.50	59.98	2528258
2015-08-07	59.83	60.29	59.55	59.85	2371350
2015-08-10	60.26	61.40	60.15	61.39	2425208
2015-08-11	60.65	60.65	59.77	60.11	2668060
2015-08-12	59.78	60.41	59.43	60.30	2953456
2015-08-13	59.98	60.59	59.70	59.94	1719018
2015-08-14	59.60	60.26	59.60	59.96	2080336
2015-08-17	59.66	60.43	59.26	60.33	1375452
2015-08-18	60.07	60.23	59.74	59.82	2128754
2015-08-19	59.36	59.61	58.21	58.65	3259631
2015-08-20	58.29	58.61	58.00	58.12	3600350
2015-08-21	57.63	58.00	56.69	56.69	4869162
2015-08-24	51.77	56.07	49.21	54.32	6020168
2015-08-25	56.39	56.39	52.67	52.71	4600337
2015-08-26	54.01	54.78	53.14	54.57	4609687
2015-08-27	55.25	56.74	55.01	56.63	4180453
2015-08-28	56.35	57.45	56.17	57.05	2974520
2015-08-31	56.70	57.54	56.13	57.06	2835255
2015-09-01	55.75	56.32	54.61	54.90	3634443
2015-09-02	55.78	55.79	54.54	55.57	2914996
2015-09-03	55.33	56.02	55.04	55.29	3216686
2015-09-04	54.49	55.31	54.13	55.05	3366998
2015-09-08	55.98	56.81	55.76	56.68	2952013
2015-09-09	57.34	57.63	55.87	55.99	2676011
2015-09-10	56.13	56.52	55.46	55.86	2396002
2015-09-11	55.91	56.16	55.34	55.72	1762794
2015-09-14	55.64	55.74	54.55	54.68	4092788
2015-09-15	54.71	55.82	54.55	55.74	3461474
2015-09-16	55.79	56.65	55.53	56.54	2364096
2015-09-17	56.23	56.42	54.91	55.05	4300842
2015-09-18	54.30	54.44	52.51	52.93	6767394
2015-09-21	53.03	53.49	52.69	53.26	3546522
2015-09-22	52.45	53.01	52.15	53.00	3802452
2015-09-23	53.06	53.18	52.21	52.36	3649920
2015-09-24	51.73	52.33	50.86	52.19	6620242
2015-09-25	52.40	52.56	51.62	51.92	6819522
2015-09-28	51.48	51.68	49.93	50.05	6838024
2015-09-29	50.22	50.85	49.93	50.66	3104170
2015-09-30	51.29	51.57	50.75	51.30	3120541
2015-10-01	51.44	51.67	50.27	50.58	2934781
2015-10-02	49.78	51.41	49.46	51.40	5100825
2015-10-05	51.57	53.30	51.50	52.76	3842713
2015-10-06	52.90	53.33	52.22	52.58	5230127
2015-10-07	53.25	54.73	52.88	54.11	5440058
2015-10-08	54.01	55.48	53.90	55.30	3902419
2015-10-09	54.80	55.65	54.55	54.82	3168310
2015-10-12	54.86	55.00	53.96	54.14	2491855
2015-10-13	53.83	54.11	53.45	53.50	2498568
2015-10-14	53.40	53.50	52.58	52.75	2935665
2015-10-15	52.46	52.61	51.41	52.10	4716010
2015-10-16	52.07	52.07	50.68	51.15	6785314
2015-10-19	50.75	51.32	50.61	51.27	4398218
2015-10-20	51.04	53.08	50.88	52.37	7151809
2015-10-21	52.84	53.30	52.40	52.52	3649334
2015-10-22	52.73	54.96	52.72	54.35	4617731
2015-10-23	54.64	55.34	54.00	54.31	3169014
2015-10-26	54.49	54.68	53.69	53.78	2820288
2015-10-27	53.31	53.31	51.89	52.75	3036401
2015-10-28	52.88	54.23	52.87	54.08	3409535
2015-10-29	53.68	54.45	53.68	54.31	3574598
2015-10-30	54.31	56.49	54.00	55.91	7023427
2015-11-02	55.49	56.97	55.19	56.72	4576077
2015-11-03	56.50	57.46	56.40	56.74	4003137
2015-11-04	57.01	57.81	56.66	56.74	3962828
2015-11-05	56.13	57.41	55.96	57.11	6716472
2015-11-06	56.70	57.40	56.46	57.22	5281963
2015-11-09	57.23	57.29	56.04	56.36	3952205
2015-11-10	55.83	56.44	55.54	56.23	3707675
2015-11-11	55.80	56.10	55.40	55.52	4159827
2015-11-12	54.92	55.21	54.08	54.19	5806323
2015-11-13	54.08	54.77	53.99	54.11	3638435
2015-11-16	54.10	55.42	54.04	55.41	2748513
2015-11-17	55.60	55.88	55.03	55.44	2918848
2015-11-18	55.04	56.95	55.04	56.88	3028261
2015-11-19	56.97	56.98	56.15	56.77	4470662
2015-11-20	57.03	57.68	56.93	57.59	4809959
2015-11-23	57.45	57.78	57.19	57.22	3386123
2015-11-24	57.00	57.77	56.55	57.69	3163773
2015-11-25	57.61	58.18	57.44	57.95	3167769
2015-11-27	57.87	58.18	57.60	58.10	1049154
2015-11-30	58.20	58.59	57.98	58.16	3267115
2015-12-01	58.35	58.58	58.01	58.45	3122362
2015-12-02	58.10	58.47	56.96	57.13	3042304
2015-12-03	57.09	57.22	55.15	55.62	5184923
2015-12-04	55.74	56.24	55.52	56.05	3245098
2015-12-07	55.85	55.88	54.60	54.71	3528982
2015-12-08	54.00	54.21	52.82	53.00	5690686
2015-12-09	52.86	53.70	52.47	52.67	3593143
2015-12-10	52.64	53.05	52.02	52.14	4156400
2015-12-11	51.42	51.86	50.66	50.87	5868400
2015-12-14	50.71	51.08	49.98	50.38	4220684
2015-12-15	50.62	50.90	49.93	50.58	3653471
2015-12-16	51.30	52.19	50.97	51.99	4287023
2015-12-17	51.93	52.17	50.11	50.13	4476079
2015-12-18	50.10	50.51	49.65	49.74	8579257
2015-12-21	50.26	50.90	50.10	50.71	5618911
2015-12-22	51.00	52.34	50.87	51.81	6196238
2015-12-23	52.36	53.50	52.28	53.28	3577768
2015-12-24	53.20	53.50	53.01	53.25	985943
2015-12-28	53.10	53.21	52.25	52.59	1913364
2015-12-29	53.03	53.46	52.71	53.08	2587295
2015-12-30	52.89	53.30	52.51	52.59	1842663
2015-12-31	52.41	52.79	52.02	52.04	2164435
2016-01-04	51.21	52.26	50.78	52.22	3840063
2016-01-05	52.22	52.34	51.26	51.85	2102326
2016-01-06	50.82	51.29	50.36	50.92	2872987
2016-01-07	49.95	50.26	49.38	49.73	4586590
2016-01-08	50.05	50.41	49.06	49.17	3448157
2016-01-11	49.64	49.81	48.58	49.15	3175986
2016-01-12	49.73	50.09	48.85	49.95	3416108
2016-01-13	50.11	50.59	48.35	48.43	3562316
2016-01-14	48.71	48.71	47.15	48.32	4650711
2016-01-15	47.01	48.12	46.98	47.86	4605502
2016-01-19	48.60	48.74	47.45	48.09	3473380
2016-01-20	47.23	47.95	46.19	47.51	4127041
2016-01-21	47.57	48.69	46.78	47.78	3767211
2016-01-22	48.87	49.47	47.69	48.51	3436793
2016-01-25	48.23	48.56	47.15	47.27	2505955
2016-01-26	48.27	49.14	47.46	49.02	3406979
2016-01-27	48.99	50.71	48.32	49.44	4581492
2016-01-28	50.30	50.70	49.50	50.19	3825820
2016-01-29	48.60	50.51	47.75	50.51	8031291
2016-02-01	50.04	50.45	49.27	50.22	3903200
2016-02-02	49.61	50.08	48.61	49.00	5797628
2016-02-03	51.95	52.62	50.31	52.48	7387875
2016-02-04	52.47	55.26	52.47	54.36	6098116
2016-02-05	53.97	55.25	53.75	54.66	4270921
2016-02-08	54.00	55.30	53.14	55.11	6236687
2016-02-09	53.76	55.25	53.76	54.48	5233751
2016-02-10	54.60	54.96	53.64	53.70	3496537
2016-02-11	52.59	53.72	52.35	53.10	4928156
2016-02-12	53.91	54.51	53.05	54.20	4027021
2016-02-16	54.18	54.91	53.51	54.82	3512403
2016-02-17	55.41	56.77	55.10	56.01	3586735
2016-02-18	56.16	56.49	55.87	56.20	2727819
2016-02-19	55.86	56.15	54.92	56.01	2669660
2016-02-22	56.68	57.91	56.58	57.68	4353253
2016-02-23	57.40	57.93	56.41	56.55	2522731
2016-02-24	55.81	56.92	54.91	56.80	2784622
2016-02-25	56.75	57.34	56.09	57.28	2418101
2016-02-26	57.54	57.98	57.06	57.27	2385030
2016-02-29	57.43	57.76	56.68	56.71	4059530
2016-03-01	57.69	58.58	57.04	58.06	3732352
2016-03-02	57.91	57.97	57.14	57.38	3066408
2016-03-03	57.39	57.85	56.97	57.83	2272109
2016-03-04	57.87	58.54	57.27	57.95	2887472
2016-03-07	57.77	59.11	57.75	59.02	2580361
2016-03-08	58.54	58.54	57.71	57.87	2248861
2016-03-09	58.23	58.74	57.86	58.56	2851441
2016-03-10	58.65	59.45	58.38	59.41	4580921
2016-03-11	59.65	60.63	59.65	60.13	3767758
2016-03-14	59.69	60.66	59.50	60.50	2463951
2016-03-15	60.03	60.49	59.36	60.45	2490232
2016-03-16	60.43	61.07	59.93	60.78	2992880
2016-03-17	60.78	63.30	60.78	63.11	4275253
2016-03-18	63.31	63.99	62.53	63.47	7865052
2016-03-21	63.46	63.76	63.14	63.68	3562234
2016-03-22	63.20	63.96	62.84	63.42	3401196
2016-03-23	63.26	63.26	62.40	62.48	2905454
2016-03-24	61.93	62.40	61.31	62.37	2160172
2016-03-28	62.52	62.63	62.01	62.47	1647835
2016-03-29	62.00	62.50	61.62	62.37	2488451
2016-03-30	62.88	63.17	62.46	62.75	1758630
2016-03-31	62.75	62.97	62.26	62.56	2140745
2016-04-01	61.89	63.80	61.44	63.66	3007469
2016-04-04	62.89	63.33	62.49	62.65	2364521
2016-04-05	61.68	61.71	60.22	60.39	6084392
2016-04-06	60.27	60.42	58.13	59.55	6787894
2016-04-07	59.07	60.20	58.94	59.48	4162304
2016-04-08	60.11	60.76	59.79	59.91	2640253
2016-04-11	60.16	61.20	60.10	60.62	2430935
2016-04-12	60.78	61.79	60.74	61.54	2525443
2016-04-13	61.95	63.14	61.73	63.04	2420235
2016-04-14	63.31	63.39	62.43	62.58	2107994
2016-04-15	62.65	63.26	62.58	62.83	2308564
2016-04-18	62.59	62.90	62.20	62.68	1538901
2016-04-19	63.44	63.44	62.61	62.77	2124777
2016-04-20	62.86	62.95	62.07	62.16	2858188
2016-04-21	62.08	62.66	61.83	62.15	2383880
2016-04-22	61.90	63.06	61.90	62.99	1903532
2016-04-25	62.55	62.88	61.85	62.26	1833492
2016-04-26	62.70	63.38	62.65	63.25	2066907
2016-04-27	63.33	63.91	63.06	63.83	1830044
2016-04-28	63.51	63.98	62.90	63.19	2457837
2016-04-29	62.50	63.75	62.32	63.27	3369480
2016-05-02	63.48	63.62	62.17	63.46	2722034
2016-05-03	63.16	63.50	62.53	63.29	3956861
2016-05-04	62.40	62.59	60.45	60.97	3102513
2016-05-05	61.13	61.61	60.62	60.98	1891626
2016-05-06	60.83	61.38	60.32	61.30	1895871
2016-05-09	61.11	61.19	60.31	60.66	1764897
2016-05-10	60.78	62.13	60.59	62.10	1567106
2016-05-11	62.05	62.64	61.80	62.00	1837541
2016-05-12	62.27	62.49	61.68	62.07	1608579
2016-05-13	61.92	62.39	60.62	60.87	1693920
2016-05-16	61.06	62.12	61.02	61.95	2061819
2016-05-17	61.84	62.38	61.09	61.32	1809717
2016-05-18	61.08	61.35	59.80	60.10	2202794
2016-05-19	59.64	59.74	58.86	59.54	3452133
2016-05-20	59.99	60.54	59.50	59.80	3077706
2016-05-23	59.67	60.28	59.32	60.05	1692730
2016-05-24	60.43	60.63	60.13	60.40	1952441
2016-05-25	60.68	61.83	60.59	61.61	2221151
2016-05-26	61.54	62.29	61.38	61.52	1527473
2016-05-27	61.63	61.92	61.25	61.63	1030647
2016-05-31	61.70	62.03	61.18	61.63	1849521
2016-06-01	61.22	61.73	60.75	61.65	2083835
2016-06-02	61.53	61.79	61.12	61.75	1789289
2016-06-03	61.72	61.81	61.01	61.45	1809322
2016-06-06	61.74	62.76	61.56	62.67	1620120
2016-06-07	62.85	63.36	62.50	62.53	1820063
2016-06-08	62.96	63.57	62.91	63.14	1817150
2016-06-09	62.66	62.92	62.23	62.77	1197547
2016-06-10	62.21	62.35	61.19	61.62	1872178
2016-06-13	61.25	61.49	60.60	60.63	2656193
2016-06-14	60.46	60.88	59.94	60.44	2619796
2016-06-15	60.79	61.14	60.41	60.65	1537468
2016-06-16	60.23	60.98	59.62	60.79	1662465
2016-06-17	60.90	61.85	60.79	61.62	2472837
2016-06-20	62.54	63.25	62.25	62.29	1983507
2016-06-21	62.25	62.50	61.47	61.85	1566384
2016-06-22	61.88	62.10	61.62	61.76	1661974
2016-06-23	62.56	62.82	62.23	62.82	1189635
2016-06-24	60.05	60.73	57.92	58.03	5749409
2016-06-27	57.28	57.42	54.30	55.57	5786258
2016-06-28	56.14	57.11	55.85	56.86	4623995
2016-06-29	57.73	58.32	57.15	58.09	2720616
2016-06-30	58.34	59.73	57.96	59.73	2897578
2016-07-01	59.63	60.93	59.63	60.27	2663664
2016-07-05	59.66	60.00	58.29	58.72	2490344
2016-07-06	58.71	59.46	58.28	59.45	3073660
2016-07-07	59.52	60.49	59.48	60.11	2689835
2016-07-08	60.72	62.00	60.52	61.92	2001832
2016-07-11	62.22	62.72	62.00	62.40	2075325
2016-07-12	62.93	64.16	62.53	63.96	2501766
2016-07-13	63.98	64.15	63.32	63.87	1960584
2016-07-14	63.86	64.71	63.35	63.80	3706491
2016-07-15	63.97	64.19	63.54	63.83	2670788
2016-07-18	63.57	63.73	63.08	63.49	1872230
2016-07-19	63.05	63.52	62.78	63.05	2493088
2016-07-20	63.15	63.74	62.67	63.50	1697487
2016-07-21	63.60	63.86	62.86	63.21	1594982
2016-07-22	63.37	63.44	62.63	63.38	1376972
2016-07-25	63.39	63.47	62.93	63.47	1520526
2016-07-26	63.47	64.66	63.34	64.57	2305945
2016-07-27	64.80	64.85	64.13	64.41	2075684
2016-07-28	64.15	64.15	63.53	64.01	1404517
2016-07-29	63.91	64.00	63.06	63.41	3157865
2016-08-01	63.43	63.94	62.63	63.94	4819987
2016-08-02	65.00	65.51	63.91	63.44	5154781
2016-08-03	63.51	64.60	63.14	64.24	3161177
2016-08-04	64.36	64.91	64.13	64.50	2641189
2016-08-05	64.78	65.71	64.62	65.46	2300665
2016-08-08	65.72	66.54	65.49	65.83	2780637
2016-08-09	66.00	66.47	65.80	65.84	2461828
2016-08-10	66.34	66.74	66.06	66.71	2736771
2016-08-11	66.90	67.37	66.70	67.33	3085563
2016-08-12	67.07	67.46	66.94	67.21	2359043
2016-08-15	67.39	68.01	67.33	67.63	1948705
2016-08-16	67.54	67.55	67.19	67.27	2044561
2016-08-17	67.47	67.70	67.14	67.62	1805357
2016-08-18	67.66	67.73	67.37	67.72	1732290
2016-08-19	67.30	67.76	67.16	67.66	1898276
2016-08-22	67.58	67.87	67.17	67.70	1601068
2016-08-23	68.00	68.18	67.64	67.68	1409002
2016-08-24	67.59	67.72	67.19	67.30	1510476
2016-08-25	67.24	67.58	66.86	67.39	1485136
2016-08-26	67.67	68.20	67.06	67.32	1509493
2016-08-29	67.28	67.94	67.22	67.71	1105554
2016-08-30	67.60	67.75	67.00	67.15	2180307
2016-08-31	67.00	67.15	66.26	66.54	2390688
2016-09-01	66.66	66.94	65.91	66.92	2041211
2016-09-02	67.33	67.66	67.10	67.54	1509518
2016-09-06	67.69	67.69	66.37	66.62	1995793
2016-09-07	66.71	66.84	66.49	66.74	1470580
2016-09-08	66.60	66.66	66.06	66.08	1925652
2016-09-09	65.22	65.50	63.55	63.57	3580670
2016-09-12	63.11	65.35	62.80	64.99	2699844
2016-09-13	64.06	64.24	62.93	63.21	3266878
2016-09-14	63.12	63.60	62.72	62.98	2545209
2016-09-15	62.90	63.38	62.65	63.09	2954577
2016-09-16	62.61	62.63	61.95	62.35	4824833
2016-09-19	63.06	63.89	62.75	63.25	1966307
2016-09-20	63.80	63.88	62.73	62.74	2406627
2016-09-21	62.97	63.78	62.89	63.73	1844604
2016-09-22	64.50	64.67	63.87	64.09	2680000
2016-09-23	63.95	63.98	63.26	63.31	1444482
2016-09-26	63.10	63.44	62.78	62.90	1327347
2016-09-27	62.68	63.43	62.23	63.41	1690842
2016-09-28	63.69	64.61	63.52	64.57	1916683
2016-09-29	64.28	65.09	63.98	64.16	1885752
2016-09-30	64.44	66.21	64.43	65.71	3886882
2016-10-03	65.48	66.19	65.23	65.87	2566006
2016-10-04	66.05	66.25	64.14	64.32	2110609
2016-10-05	64.67	65.97	64.64	65.54	2260455
2016-10-06	65.50	65.61	64.83	65.50	1389961
2016-10-07	65.24	65.24	64.05	64.48	2232550
2016-10-10	65.01	65.27	64.00	64.14	2704891
2016-10-11	63.87	64.13	62.66	63.12	2934188
2016-10-12	63.12	64.45	62.85	64.26	2793865
2016-10-13	63.48	63.59	62.63	63.15	2731905
2016-10-14	63.55	63.92	63.20	63.30	2043908
2016-10-17	63.24	63.36	62.09	63.12	2671990
2016-10-18	63.86	63.92	63.16	63.19	1956000
2016-10-19	63.30	63.99	62.91	63.68	1935234
2016-10-20	63.45	64.14	63.34	63.80	2365808
2016-10-21	63.13	63.91	62.89	63.71	2116980
2016-10-24	64.16	64.34	62.91	63.37	1857694
2016-10-25	63.15	63.59	62.47	63.18	1989349
2016-10-26	62.88	64.36	62.70	64.21	1989493
2016-10-27	64.05	64.17	61.97	62.29	4973746
2016-10-28	62.37	63.29	62.20	62.38	2166804
2016-10-31	62.76	63.85	62.64	63.77	4261118
2016-11-01	62.76	62.80	60.22	60.70	8389246
2016-11-02	60.60	61.32	60.37	60.31	4162555
2016-11-03	60.06	60.32	59.07	59.72	4735109
2016-11-04	59.91	61.45	59.70	60.76	4583405
2016-11-07	62.25	62.60	61.89	62.43	2840641
2016-11-08	62.18	63.34	61.95	63.00	3381967
2016-11-09	62.59	66.90	62.59	66.32	5690105
2016-11-10	66.86	68.95	66.86	68.70	6947861
2016-11-11	68.50	68.90	66.60	67.31	5332425
2016-11-14	67.37	68.32	66.79	67.06	5788838
2016-11-15	66.88	66.93	65.29	65.85	4859311
2016-11-16	65.54	65.94	65.25	65.54	3154648
2016-11-17	66.15	66.28	64.65	64.79	3407400
2016-11-18	64.66	64.75	63.94	64.15	4728919
2016-11-21	64.66	65.78	64.62	65.54	4399535
2016-11-22	65.76	65.95	64.96	65.58	2131944
2016-11-23	65.63	66.61	65.25	66.49	2618631
2016-11-25	66.49	66.97	66.49	66.81	920589
2016-11-28	66.40	66.62	65.83	65.98	2221683
2016-11-29	65.61	66.39	65.35	65.69	2779295
2016-11-30	66.26	67.38	66.26	66.51	2426203
2016-12-01	66.86	68.19	66.73	67.65	3073653
2016-12-02	67.61	68.04	67.09	67.76	2352241
2016-12-05	68.03	68.64	67.48	68.01	2252875
2016-12-06	67.88	68.59	67.78	68.45	2763323
2016-12-07	68.38	69.17	68.23	68.90	3512149
2016-12-08	68.78	69.38	68.27	68.98	2099032
2016-12-09	69.68	69.80	68.93	69.53	1988048
2016-12-12	69.43	70.00	69.35	69.86	2233580
2016-12-13	69.72	69.93	68.36	68.85	2846731
2016-12-14	68.72	69.22	67.58	67.67	3039631
2016-12-15	67.37	67.95	67.04	67.89	2839461
2016-12-16	67.92	68.53	67.70	68.10	4109285
2016-12-19	68.10	68.47	67.34	67.82	1621836
2016-12-20	68.06	68.65	67.85	68.45	2988076
2016-12-21	68.23	68.37	67.67	67.82	1574211
2016-12-22	67.66	68.33	67.66	68.07	1560308
2016-12-23	68.00	68.28	67.75	68.26	757227
2016-12-27	68.47	68.61	68.18	68.49	618980
2016-12-28	68.53	68.58	67.66	67.70	1237463
2016-12-29	67.74	67.99	67.25	67.61	703739
2016-12-30	67.74	67.86	66.80	67.09	1262148
2017-01-03	67.59	68.58	67.22	68.53	2231867
2017-01-04	68.60	68.82	67.85	68.17	1635025
2017-01-05	68.06	68.45	66.60	67.35	2394192
2017-01-06	67.61	68.46	67.50	68.01	2590041
2017-01-09	68.48	68.51	66.86	66.88	2704975
2017-01-10	67.21	67.54	66.77	67.21	2214514
2017-01-11	66.95	68.49	66.77	68.46	2126430
2017-01-12	68.39	68.40	67.15	68.20	1357187
2017-01-13	68.36	68.94	68.35	68.66	1264710
2017-01-17	68.34	68.36	67.28	67.56	1697656
2017-01-18	67.69	68.00	67.40	67.80	1651334
2017-01-19	68.13	68.49	67.28	67.73	1431074
2017-01-20	68.02	68.50	67.57	67.93	1559863
2017-01-23	67.92	68.16	66.98	67.74	1195877
2017-01-24	68.05	69.32	67.75	69.17	2044395
2017-01-25	69.64	71.28	69.64	71.18	3278098
2017-01-26	70.82	71.68	70.33	71.31	2249868
2017-01-27	71.13	71.39	70.81	70.95	1899836
2017-01-30	71.02	71.02	69.68	70.41	2034894
2017-01-31	70.09	70.91	69.47	70.78	3016733
2017-02-01	70.97	71.71	70.28	71.31	3919539
2017-02-02	70.69	72.00	69.41	70.02	4690674
2017-02-03	70.33	70.73	69.61	70.22	2946175
2017-02-06	70.11	70.31	69.46	69.98	2548192
2017-02-07	70.33	71.10	70.13	70.24	2221414
2017-02-08	70.02	70.24	69.45	69.97	2304671
2017-02-09	70.04	71.27	70.03	70.79	2204443
2017-02-10	71.03	71.17	70.80	71.00	1946099
2017-02-13	71.31	72.26	71.31	72.20	2537139
2017-02-14	72.00	72.19	71.58	72.01	2083863
2017-02-15	72.06	72.28	71.68	72.10	1971821
2017-02-16	72.04	72.24	71.24	71.78	2081038
2017-02-17	71.54	71.63	70.89	71.63	2356679
2017-02-21	71.64	72.15	71.58	71.89	1903539
2017-02-22	71.68	72.74	71.52	72.50	2315157
2017-02-23	72.82	72.92	71.75	72.12	2237934
2017-02-24	71.54	72.39	71.13	72.39	2528808
2017-02-27	72.21	72.70	72.12	72.35	2287721
2017-02-28	72.35	72.59	71.71	71.98	2504223
2017-03-01	72.81	73.86	72.81	72.64	2653565
2017-03-02	72.67	72.74	71.78	72.11	2236749
2017-03-03	72.23	72.44	71.40	71.93	2024927
2017-03-06	71.22	72.12	71.08	71.84	2711697
2017-03-07	71.64	72.00	71.44	71.54	1391909
2017-03-08	71.60	72.34	71.52	71.83	2008990
2017-03-09	71.72	72.12	71.23	71.60	2473155
2017-03-10	72.04	72.59	72.00	72.49	2131119
2017-03-13	72.67	72.98	72.36	72.75	1832594
2017-03-14	72.20	72.33	71.48	71.82	1394811
2017-03-15	72.12	74.08	72.02	73.96	2435587
2017-03-16	73.74	74.35	73.09	73.35	2412633
2017-03-17	73.67	73.84	72.91	73.25	3245317
2017-03-20	73.27	73.76	72.87	73.37	1560531
2017-03-21	73.58	74.02	71.85	71.99	2315334
2017-03-22	71.96	72.82	71.78	72.54	1989869
2017-03-23	72.55	73.24	72.25	72.78	1653853
2017-03-24	72.81	73.42	72.56	72.84	2612364
2017-03-27	72.55	72.97	71.46	72.68	2225399
2017-03-28	72.36	73.79	72.08	73.29	1700153
2017-03-29	73.53	74.41	73.21	73.94	2492284
2017-03-30	73.78	74.53	73.54	74.20	2111070
2017-03-31	73.80	74.63	73.67	74.15	2011463
2017-04-03	74.32	74.79	73.42	74.16	2813176
2017-04-04	74.31	75.08	73.95	74.88	2783431
2017-04-05	75.27	76.36	74.34	74.65	2770697
2017-04-06	74.84	75.25	74.50	74.73	1592474
2017-04-07	74.52	74.93	74.20	74.57	1790941
2017-04-10	74.79	76.39	74.62	75.60	2959703
2017-04-11	75.31	75.41	74.59	75.39	2105202
2017-04-12	75.58	76.00	73.96	74.24	3322174
2017-04-13	74.09	74.34	73.51	73.51	1405817
2017-04-17	73.87	74.30	73.46	74.28	1372129
2017-04-18	73.82	74.66	73.82	74.47	1744042
2017-04-19	74.88	75.18	73.52	73.63	2223945
2017-04-20	74.03	74.61	73.76	74.03	3645720
2017-04-21	74.23	74.45	73.63	73.85	2637083
2017-04-24	75.03	75.64	74.68	75.48	2875186
2017-04-25	76.07	76.93	75.84	76.52	3044749
2017-04-26	76.68	77.39	76.59	76.72	2014489
2017-04-27	76.70	77.11	76.26	76.49	2073825
2017-04-28	76.46	76.61	75.47	75.64	2351090
2017-05-01	75.90	76.49	75.16	76.13	4044217
2017-05-02	77.74	79.31	76.37	76.51	4359573
2017-05-03	76.39	76.45	75.78	76.33	2748296
2017-05-04	76.54	76.60	75.62	75.84	2514459
2017-05-05	76.11	76.89	75.90	76.86	2160124
2017-05-08	76.80	77.05	76.43	76.78	1686796
2017-05-09	76.67	77.00	76.50	76.76	1386652
2017-05-10	76.73	77.25	76.57	77.09	1327308
2017-05-11	76.79	77.17	76.28	77.03	1828679
2017-05-12	76.54	77.11	76.44	76.68	1825674
2017-05-15	77.13	77.24	76.72	76.97	1840797
2017-05-16	77.37	77.37	76.51	77.24	1478093
2017-05-17	76.22	77.07	76.11	76.18	2787163
2017-05-18	76.36	76.40	75.11	76.07	2940037
2017-05-19	76.44	78.19	76.43	78.01	3142555
2017-05-22	78.11	78.45	77.44	77.70	2589342
2017-05-23	77.85	77.93	77.33	77.65	2296168
2017-05-24	77.63	78.00	77.21	77.57	1303282
2017-05-25	77.92	78.27	77.00	77.31	1753182
2017-05-26	77.28	77.72	77.10	77.56	1063016
2017-05-30	77.47	77.81	77.12	77.72	1023445
2017-05-31	77.31	78.40	76.73	77.38	1658998
2017-06-01	77.90	78.57	77.26	78.08	1800072
2017-06-02	78.20	78.62	77.69	77.88	1868944
2017-06-05	77.87	77.92	76.76	76.77	2583218
2017-06-06	76.44	76.73	76.08	76.33	1924288
2017-06-07	76.50	76.50	74.26	74.95	3520748
2017-06-08	74.94	75.61	74.60	75.47	3669906
2017-06-09	75.71	75.95	75.28	75.74	2882002
2017-06-12	75.83	76.21	75.46	75.77	1706487
2017-06-13	75.94	76.30	75.52	76.11	1397505
2017-06-14	76.28	76.32	74.84	75.34	2319965
2017-06-15	74.46	76.53	74.43	76.14	1946013
2017-06-16	76.36	77.05	76.22	76.80	2623751
2017-06-19	77.28	78.42	77.24	78.07	2505811
2017-06-20	77.67	77.85	77.00	77.06	1796709
2017-06-21	77.24	77.38	75.76	75.92	1702935
2017-06-22	75.99	76.42	75.71	75.77	1946630
2017-06-23	75.84	76.93	75.66	76.88	2995752
2017-06-26	77.14	77.61	76.30	76.77	1415651
2017-06-27	76.69	76.94	76.15	76.43	1642021
2017-06-28	77.00	77.64	76.78	77.44	1608561
2017-06-29	77.59	78.00	76.00	76.63	1751300
2017-06-30	76.90	78.32	76.86	77.83	1843617
2017-07-03	78.37	78.77	77.71	78.35	1386832
2017-07-05	78.33	78.86	78.00	78.63	1892701
2017-07-06	78.32	78.98	78.26	78.55	1923390
2017-07-07	78.55	79.90	78.35	79.36	1934334
2017-07-10	79.28	80.83	79.28	80.40	2238511
2017-07-11	80.30	80.50	79.47	80.45	2314978
2017-07-12	80.79	81.63	80.48	80.51	1843368
2017-07-13	80.41	80.69	79.94	80.32	1857897
2017-07-14	80.52	80.85	80.38	80.61	1683278
2017-07-17	80.48	80.53	80.06	80.21	1808266
2017-07-18	80.17	80.23	79.63	80.23	1583540
2017-07-19	80.44	80.60	79.78	80.38	1758258
2017-07-20	80.32	80.34	79.53	79.56	1530099
2017-07-21	79.19	79.41	78.36	78.97	2436414
2017-07-24	79.00	79.11	78.48	78.65	1786912
2017-07-25	79.50	79.59	78.74	79.33	2311751
2017-07-26	79.35	79.35	78.51	79.00	1821870
2017-07-27	79.11	79.18	77.95	78.49	2638713
2017-07-28	78.45	78.59	77.62	78.43	1734915
2017-07-31	78.43	79.08	77.85	78.25	3675636
2017-08-01	75.49	75.49	72.16	73.66	10716944
2017-08-02	73.40	74.44	73.11	74.10	5824347
2017-08-03	73.90	73.98	72.97	73.61	4533726
2017-08-04	73.68	74.57	73.61	74.53	2778315
2017-08-07	73.76	74.44	73.68	73.99	3197306
2017-08-08	73.71	74.30	72.92	72.99	4769918
2017-08-09	72.77	73.37	72.66	73.14	3167251
2017-08-10	72.89	72.97	71.61	71.65	2704385
2017-08-11	71.74	71.93	71.38	71.48	1294693
2017-08-14	72.19	72.58	71.82	72.48	2032861
2017-08-15	72.44	72.89	72.12	72.31	1973921
2017-08-16	72.53	72.94	72.44	72.67	2103335
2017-08-17	71.52	72.68	71.47	71.72	4160596
2017-08-18	71.62	71.97	71.20	71.20	2261065
2017-08-21	71.13	71.39	70.69	71.14	2134123
2017-08-22	71.31	72.11	71.20	71.90	2317420
2017-08-23	71.43	71.75	71.12	71.21	1182801
2017-08-24	71.37	71.37	70.53	70.64	2530326
2017-08-25	71.04	71.17	70.58	70.70	1734668
2017-08-28	70.98	71.14	70.25	70.44	1319877
2017-08-29	70.16	70.70	69.82	70.52	2684823
2017-08-30	70.50	71.16	70.49	71.05	2561602
2017-08-31	71.45	71.88	71.19	71.76	2252886
2017-09-01	72.04	72.15	71.58	71.63	1707331
2017-09-05	71.61	71.93	70.73	71.10	2039028
2017-09-06	71.57	71.62	71.12	71.33	1700425
2017-09-07	71.48	71.52	70.63	71.32	1439251
2017-09-08	71.20	72.42	71.09	72.14	1775647
2017-09-11	72.69	73.38	72.48	73.35	2186492
2017-09-12	73.50	74.65	73.46	74.60	2483067
2017-09-13	74.54	74.95	74.20	74.93	2137316
2017-09-14	74.76	75.72	74.39	75.62	2480978
2017-09-15	75.59	76.98	75.22	76.91	4901320
2017-09-18	77.00	78.04	76.53	77.90	2832521
2017-09-19	77.74	77.87	76.96	77.03	3215299
2017-09-20	77.22	78.21	77.12	77.77	2482024
2017-09-21	77.70	78.25	77.66	78.06	1784557
2017-09-22	77.99	78.51	77.69	78.10	1624863
2017-09-25	78.14	78.23	76.89	77.55	2669637
2017-09-26	77.60	77.65	77.02	77.11	1855662
2017-09-27	77.44	77.61	76.81	77.12	2015333
2017-09-28	76.84	76.97	75.43	76.09	3048055
2017-09-29	75.95	76.94	75.72	76.79	2236259
2017-10-02	76.95	77.58	76.39	77.54	1755411
2017-10-03	77.68	77.76	77.25	77.45	2018426
2017-10-04	77.35	78.19	77.01	78.06	2209413
2017-10-05	77.96	78.25	77.59	77.80	2032978
2017-10-06	77.63	78.22	77.43	77.75	2281192
2017-10-09	77.76	78.12	77.31	77.68	21900063
2017-10-10	77.96	78.13	77.40	77.98	1612769
2017-10-11	77.95	78.67	77.73	78.53	2390582
2017-10-12	78.56	79.16	78.31	78.72	2504019
2017-10-13	79.12	79.19	78.47	78.53	1942761
2017-10-16	78.82	79.31	78.52	79.23	1400456
2017-10-17	77.83	78.43	76.60	78.07	3535673
2017-10-18	78.16	78.61	77.94	77.97	2249476
2017-10-19	77.37	78.19	77.34	78.02	2168542
2017-10-20	78.47	79.04	78.19	78.93	2560550
2017-10-23	79.03	79.09	78.43	78.48	2196924
2017-10-24	78.92	80.14	78.91	79.58	3107856
2017-10-25	79.44	79.69	78.33	78.98	2311198
2017-10-26	79.50	79.94	79.20	79.50	1642770
2017-10-27	79.47	79.99	79.14	79.77	1987626
2017-10-30	79.65	80.43	79.18	79.23	3741342
2017-10-31	77.94	81.50	77.62	80.02	4955367
2017-11-01	80.88	82.34	80.80	80.91	3680458
2017-11-02	81.05	81.34	79.33	79.38	3227141
2017-11-03	79.15	79.24	77.08	78.10	4477267
2017-11-06	78.10	78.64	77.64	78.31	2239793
2017-11-07	78.40	78.98	78.16	78.67	1454311
2017-11-08	78.41	79.21	77.94	79.05	2281816
2017-11-09	78.72	79.49	77.80	77.86	2957064
2017-11-10	77.90	78.08	77.48	77.92	1380391
2017-11-13	77.70	78.16	77.51	77.94	1393571
2017-11-14	77.49	77.67	76.89	76.89	1844785
2017-11-15	76.47	76.60	75.60	75.87	2029864
2017-11-16	76.14	76.80	76.14	76.44	1824814
2017-11-17	75.99	76.00	75.42	75.64	2965255
2017-11-20	75.86	75.98	75.50	75.69	2934168
2017-11-21	76.09	76.33	75.83	76.30	1802331
2017-11-22	76.33	76.67	76.18	76.22	995281
2017-11-24	76.37	76.37	75.83	75.92	698922
2017-11-27	75.94	76.05	75.53	75.53	1493915
2017-11-28	75.67	77.04	75.56	76.85	2029079
2017-11-29	77.02	77.29	76.36	76.84	1839554
2017-11-30	76.98	77.99	76.92	77.78	2725330
2017-12-01	77.99	78.42	76.40	77.70	2263985
2017-12-04	78.31	78.61	76.40	76.38	2329218
2017-12-05	76.55	76.62	74.94	76.01	3000553
2017-12-06	74.94	76.26	74.90	75.79	3000765
2017-12-07	75.65	77.47	75.62	77.29	3538475
2017-12-08	77.49	77.86	77.01	77.29	2363727
2017-12-11	77.34	78.11	77.11	77.77	3755061
2017-12-12	77.84	78.45	77.73	77.76	2189309
2017-12-13	77.96	78.49	77.54	77.57	2148054
2017-12-14	77.67	77.77	76.41	76.44	1719715
2017-12-15	76.61	77.78	76.58	77.29	3503663
2017-12-18	78.11	78.43	76.98	77.06	2747431
2017-12-19	77.27	77.32	76.74	76.86	1930790
2017-12-20	77.36	77.54	77.01	77.15	2319027
2017-12-21	77.48	78.38	77.16	78.10	2076889
2017-12-22	78.28	78.28	77.51	77.51	1362123
2017-12-26	77.60	77.71	77.21	77.32	676303
2017-12-27	77.40	77.68	77.01	77.42	1135454
2017-12-28	77.57	78.19	77.43	78.16	1083189
2017-12-29	78.91	79.65	78.56	79.01	3245939
2018-01-02	79.23	79.52	77.52	78.86	2814918
2018-01-03	79.26	81.67	78.86	81.64	4255893
2018-01-04	81.69	81.99	80.46	80.77	3936423
2018-01-05	80.88	81.42	80.25	81.39	2398900
2018-01-08	81.37	82.30	81.00	82.03	1818233
2018-01-09	81.87	82.49	80.31	81.98	2216041
2018-01-10	81.67	82.68	81.32	82.47	2127301
2018-01-11	82.66	83.99	82.33	83.99	1897871
2018-01-12	84.16	84.35	83.47	84.24	2417481
2018-01-16	84.44	84.50	82.70	83.35	2198454
2018-01-17	83.49	83.99	83.28	83.60	1379432
2018-01-18	83.69	84.00	83.02	83.56	2001600
2018-01-19	83.90	84.41	83.55	83.95	3215005
2018-01-22	83.93	84.42	83.51	84.36	2413427
2018-01-23	83.96	85.32	83.83	85.12	2393651
2018-01-24	85.60	85.61	84.34	84.50	2862229
2018-01-25	85.09	85.67	83.93	85.22	2592225
2018-01-26	85.50	86.51	85.04	86.49	1863270
2018-01-29	86.21	86.82	85.37	85.59	1883793
2018-01-30	84.91	85.63	84.33	84.74	2478757
2018-01-31	85.33	85.53	83.43	83.97	2901044
2018-02-01	86.93	89.85	86.65	87.86	6112747
2018-02-02	87.12	87.40	84.90	85.09	6100278
2018-02-05	85.67	85.68	81.58	81.58	5528363
2018-02-06	80.24	83.28	79.50	82.68	4994543
2018-02-07	82.32	84.38	81.59	81.62	3908996
2018-02-08	81.81	82.31	79.40	79.41	3150932
2018-02-09	80.70	81.60	78.99	80.77	4925807
2018-02-12	81.45	82.57	81.24	82.02	2789839
2018-02-13	81.46	82.14	80.99	81.83	1332524
2018-02-14	81.24	82.86	81.02	82.67	2399575
2018-02-15	83.11	83.42	81.78	82.76	1516624
2018-02-16	82.66	83.91	82.20	82.79	2200193
2018-02-20	82.43	83.04	81.45	81.71	3344556
2018-02-21	81.72	82.65	81.26	81.56	2219257
2018-02-22	82.03	82.65	81.68	81.88	1778941
2018-02-23	82.50	82.66	81.57	82.22	2204900
2018-02-26	82.36	82.55	81.54	82.28	2855451
2018-02-27	82.19	83.10	81.93	81.96	2514839
2018-02-28	82.16	82.51	80.68	80.70	2323493
2018-03-01	81.10	81.71	79.21	79.59	3527381
2018-03-02	79.16	80.09	78.39	79.70	3251021
2018-03-05	79.18	80.32	78.40	80.22	2983457
2018-03-06	80.79	80.97	79.72	80.94	2658735
2018-03-07	79.99	81.19	79.77	81.03	2741702
2018-03-08	81.93	81.96	80.49	80.48	5636039
2018-03-09	81.07	83.16	80.71	83.14	3155007
2018-03-12	83.09	83.24	81.21	81.53	3666118
2018-03-13	81.71	82.67	81.14	81.28	2869572
2018-03-14	81.89	81.92	79.96	80.09	2395910
2018-03-15	80.25	80.68	79.88	80.27	2840689
2018-03-16	80.43	81.30	80.23	80.98	4651868
2018-03-19	80.75	80.99	79.82	80.46	1709062
2018-03-20	80.70	81.87	80.50	81.16	1783183
2018-03-21	81.33	82.10	80.93	81.48	1847279
2018-03-22	80.64	81.36	79.28	79.43	2650354
2018-03-23	79.68	80.12	78.09	78.18	3332249
2018-03-26	80.18	81.43	79.51	81.10	4143089
2018-03-27	81.24	81.60	79.20	79.71	3678024
2018-03-28	79.81	79.87	78.57	79.05	2858409
2018-03-29	79.61	80.65	79.25	79.91	2902710
2018-04-02	79.47	79.63	76.51	77.69	2401543
2018-04-03	78.00	78.28	76.39	77.86	4515385
2018-04-04	76.48	78.67	76.14	78.58	3064081
2018-04-05	79.32	79.52	78.62	79.25	2434620
2018-04-06	78.35	78.92	75.66	75.97	4025877
2018-04-09	76.72	77.17	75.78	75.93	2921956
2018-04-10	77.90	78.45	77.41	77.59	2786342
2018-04-11	76.90	77.51	76.62	77.17	2279930
2018-04-12	77.50	78.06	77.36	77.44	3177046
2018-04-13	78.06	78.34	76.98	77.26	3313384
2018-04-16	77.89	78.14	77.26	77.45	3675910
2018-04-17	78.23	78.72	77.83	77.95	2536280
2018-04-18	78.42	79.40	78.11	79.19	2337716
2018-04-19	79.15	79.67	78.56	79.15	3317107
2018-04-20	79.32	79.60	78.47	79.06	2259388
2018-04-23	79.24	79.63	78.34	78.53	2085935
2018-04-24	79.12	79.51	74.71	75.93	3012983
2018-04-25	75.74	76.93	74.81	76.73	2744168
2018-04-26	76.69	76.84	75.00	75.91	3276460
2018-04-27	75.65	76.23	75.26	76.15	3401889
2018-04-30	76.20	76.58	75.03	75.03	3824731
2018-05-01	74.38	74.68	72.35	73.86	6034210
2018-05-02	73.51	74.26	72.63	72.16	4617956
2018-05-03	71.92	73.56	71.62	73.07	4229462
2018-05-04	72.56	75.30	72.31	74.87	3872138
2018-05-07	75.01	75.07	74.08	74.70	6020077
2018-05-08	74.80	74.99	74.29	74.82	3044136
2018-05-09	75.11	75.72	74.72	75.66	1596061
2018-05-10	75.82	76.58	75.45	76.45	2775146
2018-05-11	76.45	77.32	76.06	76.47	2188845
2018-05-14	76.76	76.95	76.27	76.58	2042274
2018-05-15	76.18	76.81	76.03	76.73	2588226
2018-05-16	76.71	77.89	76.61	77.33	2174777
2018-05-17	77.24	78.05	77.12	77.67	1607115
2018-05-18	78.52	79.05	78.43	78.59	2587510
2018-05-21	79.18	80.27	79.07	79.89	3375538
2018-05-22	80.10	80.50	79.11	79.16	1734103
2018-05-23	78.72	79.10	78.30	79.00	2805642
2018-05-24	78.98	79.43	78.00	78.91	3276757
2018-05-25	78.36	78.64	77.85	78.27	1688394
2018-05-29	77.48	77.61	76.24	76.94	2014584
2018-05-30	77.44	78.21	77.08	77.91	1575400
2018-05-31	78.21	78.21	76.31	76.58	2802323
2018-06-01	77.22	77.45	76.84	76.90	2043571
2018-06-04	77.25	77.68	76.78	76.97	2188772
2018-06-05	77.27	79.58	77.19	79.45	5141375
2018-06-06	79.81	80.28	79.00	80.28	3051580
2018-06-07	80.38	80.59	79.91	80.34	2362166
2018-06-08	80.08	80.40	79.74	80.35	1681497
2018-06-11	80.42	80.95	79.96	80.81	2111545
2018-06-12	80.84	81.18	80.14	80.41	2133638
2018-06-13	80.46	80.63	80.01	80.05	2598648
2018-06-14	80.21	80.54	79.08	79.28	1620671
2018-06-15	78.93	79.26	77.94	79.25	3580963
2018-06-18	78.51	79.28	78.17	79.23	2707871
2018-06-19	78.33	78.33	77.53	78.21	2510923
2018-06-20	78.67	78.76	77.73	77.94	1722951
2018-06-21	77.64	77.64	76.15	76.36	4231675
2018-06-22	77.03	77.26	76.50	76.59	2433622
2018-06-25	76.34	76.69	75.43	75.94	3283873
2018-06-26	76.13	76.40	75.41	75.51	2615118
2018-06-27	75.86	76.84	75.25	75.26	3630630
2018-06-28	75.22	75.50	73.48	74.44	5594906
2018-06-29	74.87	75.60	74.64	74.74	3533811
2018-07-02	74.19	75.09	74.11	74.93	2660116
2018-07-03	75.78	76.66	75.28	75.45	1378089
2018-07-05	75.84	76.00	75.15	75.84	1565231
2018-07-06	75.69	76.35	75.22	76.02	1736956
2018-07-09	76.15	77.82	76.07	77.80	1565434
2018-07-10	78.57	78.66	77.88	78.31	2027429
2018-07-11	77.47	77.47	75.44	75.76	2856038
2018-07-12	77.04	77.73	76.09	76.87	1875879
2018-07-13	76.64	77.80	76.54	77.76	1431933
2018-07-16	77.94	77.96	77.14	77.34	1975667
2018-07-17	77.12	78.04	76.96	77.82	2431713
2018-07-18	77.92	78.96	77.74	78.37	1944278
2018-07-19	77.90	78.35	77.58	78.21	2152556
2018-07-20	77.80	78.01	77.43	77.64	2212528
2018-07-23	77.62	77.78	76.70	76.87	3315936
2018-07-24	77.68	78.42	77.09	77.45	3754351
2018-07-25	77.36	79.08	77.13	78.98	3133580
2018-07-26	78.94	80.30	78.94	79.96	3256365
2018-07-27	80.12	80.91	79.96	80.57	2096747
2018-07-30	81.00	81.49	79.69	79.86	2812988
2018-07-31	80.20	83.55	80.13	83.17	4753375
2018-08-01	83.22	83.63	82.32	81.71	3613784
2018-08-02	81.23	81.70	80.78	81.17	2317120
2018-08-03	81.31	81.74	80.74	81.57	1861934
2018-08-06	81.72	81.90	81.08	81.19	1830838
2018-08-07	81.35	82.82	81.34	82.58	2823822
2018-08-08	82.50	82.62	81.70	81.91	1499870
2018-08-09	81.91	82.61	81.47	81.71	2096122
2018-08-10	81.16	81.24	80.26	80.55	2144474
2018-08-13	81.52	81.52	79.87	80.12	3273732
2018-08-14	80.27	80.65	79.83	80.14	2878820
2018-08-15	79.40	79.74	78.75	79.63	2158247
2018-08-16	80.22	80.99	80.18	80.51	2360406
2018-08-17	80.61	81.19	80.31	81.00	1664291
2018-08-20	81.27	81.85	81.15	81.35	1741685
2018-08-21	81.44	82.37	81.38	82.03	2936637
2018-08-22	81.93	81.99	81.17	81.49	2307564
2018-08-23	81.35	81.66	80.47	80.92	1846619
2018-08-24	81.35	81.71	80.96	81.68	1139190
2018-08-27	82.00	83.18	81.84	83.09	2144715
2018-08-28	83.42	83.88	83.35	83.57	2764039
2018-08-29	83.54	83.84	83.07	83.57	2092740
2018-08-30	83.28	83.48	82.71	82.83	1418538
2018-08-31	82.55	83.25	82.54	83.14	1887870
2018-09-04	83.09	83.13	81.91	82.77	2861363
2018-09-05	82.62	84.66	82.41	84.56	2506629
2018-09-06	84.55	84.92	84.21	84.67	1631200
2018-09-07	84.39	84.39	83.24	83.81	3133368
2018-09-10	84.56	85.68	84.56	85.25	2214062
2018-09-11	84.86	85.49	84.35	85.06	2259912
2018-09-12	85.10	86.17	84.69	85.97	2872944
2018-09-13	86.43	87.33	86.30	86.70	2016115
2018-09-14	86.90	87.41	86.57	87.15	1544145
2018-09-17	87.16	87.64	86.85	87.13	2562776
2018-09-18	87.24	87.53	86.03	86.93	2353783
2018-09-19	87.17	88.35	86.90	88.01	1798270
2018-09-20	88.51	88.84	87.21	88.32	2787593
2018-09-21	87.71	89.46	87.31	88.50	3942706
2018-09-24	88.25	88.39	87.17	87.45	2157911
2018-09-25	87.73	87.80	86.87	87.15	2542108
2018-09-26	87.34	87.76	86.79	86.91	2315855
2018-09-27	87.33	87.33	86.55	86.76	1694125
2018-09-28	86.85	87.09	86.45	86.73	2304862
2018-10-01	87.47	87.71	86.79	87.45	1960149
2018-10-02	87.45	87.93	87.19	87.85	1903311
2018-10-03	88.27	89.02	87.39	87.72	2880624
2018-10-04	87.56	88.57	86.98	87.70	1936865
2018-10-05	87.81	88.21	86.31	86.67	2365642
2018-10-08	86.43	86.84	85.54	86.67	1750730
2018-10-09	86.46	86.74	84.75	84.93	3364506
2018-10-10	84.72	84.84	81.69	81.75	3974141
2018-10-11	81.69	82.09	79.26	79.53	3285528
2018-10-12	81.20	81.71	78.69	79.77	3586774
2018-10-15	79.80	80.04	79.04	79.16	2135733
2018-10-16	79.76	80.35	79.20	80.26	1911529
2018-10-17	80.73	80.74	78.89	79.81	1805997
2018-10-18	79.21	79.68	77.88	78.38	1952295
2018-10-19	78.22	78.72	77.08	77.29	2107489
2018-10-22	77.57	77.95	76.48	76.56	3526529
2018-10-23	74.57	74.77	73.24	73.51	4793039
2018-10-24	73.51	73.85	70.20	70.39	4325811
2018-10-25	71.23	72.79	70.85	72.20	4193501
2018-10-26	71.37	72.95	70.58	72.01	4471557
2018-10-29	73.45	73.68	69.97	71.03	3191469
2018-10-30	68.43	70.88	67.70	70.35	7648224
2018-10-31	71.36	73.12	71.15	71.01	5767055
2018-11-01	71.79	74.11	71.27	73.75	3604592
2018-11-02	74.42	74.58	72.89	73.24	3366551
2018-11-05	73.64	74.28	73.28	73.75	3648809
2018-11-06	73.57	75.35	73.50	75.28	2898007
2018-11-07	75.96	76.16	74.67	75.42	3514279
2018-11-08	75.13	75.68	73.85	74.24	4239845
2018-11-09	73.67	74.05	72.75	73.43	3027381
2018-11-12	73.50	73.61	72.40	72.51	2161220
2018-11-13	72.52	73.80	72.01	72.31	2402909
2018-11-14	72.97	73.92	71.90	72.36	2843510
2018-11-15	72.00	74.33	71.64	73.98	2648742
2018-11-16	73.64	74.53	73.43	74.24	2379912
2018-11-19	73.93	74.48	73.07	73.48	1910975
2018-11-20	72.66	73.32	72.34	72.95	2043339
2018-11-21	73.35	74.77	73.05	74.08	3035878
2018-11-23	73.37	74.82	73.37	74.09	1260616
2018-11-26	74.91	75.56	74.29	75.09	2784424
2018-11-27	74.58	75.41	74.26	75.35	2316108
2018-11-28	75.63	76.63	74.40	76.57	2207755
2018-11-29	76.30	76.69	75.59	76.01	1716421
2018-11-30	75.57	77.00	75.25	76.94	3137777
2018-12-03	78.76	79.17	77.32	78.01	2002190
2018-12-04	77.99	78.20	74.84	74.99	2632937
2018-12-06	73.50	73.50	71.17	73.29	3912985
2018-12-07	73.42	74.39	70.99	71.25	3322199
2018-12-10	71.19	71.67	69.45	71.33	2213625
2018-12-11	72.80	72.87	70.50	70.92	1597222
2018-12-12	72.02	72.40	71.07	71.11	2304465
2018-12-13	71.57	71.75	70.39	70.80	2180720
2018-12-14	70.03	71.25	69.93	70.58	2818643
2018-12-17	70.39	70.79	68.70	69.18	3079459
2018-12-18	69.88	70.14	68.30	68.88	3025725
2018-12-19	68.94	70.12	67.45	68.01	4465377
2018-12-20	67.59	68.57	66.46	67.11	3872965
2018-12-21	67.25	68.70	66.19	66.37	5798116
2018-12-24	65.94	66.23	64.57	64.86	2060681
2018-12-26	65.32	67.82	64.46	67.79	2643359
2018-12-27	66.66	68.73	66.27	68.73	3272017
2018-12-28	69.25	69.26	68.04	68.24	2190647
2018-12-31	68.52	68.83	67.98	68.66	2281298
2019-01-02	67.72	68.96	67.60	68.61	2766642
2019-01-03	68.24	68.24	66.22	66.63	2803541
2019-01-04	67.70	68.54	67.00	68.53	3801814
2019-01-07	68.75	69.63	68.16	68.73	2342327
2019-01-08	69.33	69.75	67.75	68.18	4316477
2019-01-09	68.96	69.60	68.85	69.06	3184028
2019-01-10	68.59	70.35	68.44	70.19	2261588
2019-01-11	69.63	70.37	69.63	70.22	1676694
2019-01-14	69.73	70.54	69.27	70.38	1858832
2019-01-15	70.54	70.54	69.22	69.88	1814904
2019-01-16	69.80	70.36	69.73	70.10	1791899
2019-01-17	69.58	71.31	69.58	70.97	1440268
2019-01-18	71.44	72.54	71.26	71.87	2472316
2019-01-22	71.45	71.45	69.71	70.44	4081907
2019-01-23	70.54	70.80	69.55	70.15	2593435
2019-01-24	70.13	70.63	69.87	70.16	2997543
2019-01-25	71.00	71.42	70.75	71.07	2733605
2019-01-28	69.80	69.84	67.97	69.11	4635729
2019-01-29	69.85	71.25	69.44	71.11	3605170
2019-01-30	72.00	73.04	70.95	72.88	3652045
2019-01-31	75.21	76.52	74.46	76.25	6272221
2019-02-01	76.29	76.58	75.27	76.48	4160913
2019-02-04	76.73	77.15	76.01	77.10	2862348
2019-02-05	77.11	77.21	76.50	77.15	2496960
2019-02-06	76.44	77.46	76.44	76.94	2474973
2019-02-07	76.63	77.13	75.70	76.36	2465912
2019-02-08	75.86	76.09	75.12	75.83	1903422
2019-02-11	75.89	75.98	75.33	75.63	1785406
2019-02-12	76.15	76.85	76.05	76.67	2658156
2019-02-13	77.07	77.84	76.86	77.67	2120469
2019-02-14	77.14	77.84	76.68	77.20	1898646
2019-02-15	77.97	78.81	77.78	78.73	2233251
2019-02-19	78.31	79.02	78.05	78.80	2001054
2019-02-20	78.97	79.78	78.77	79.72	2320534
2019-02-21	79.62	79.81	79.14	79.69	1935325
2019-02-22	80.00	80.87	79.75	80.79	2584225
2019-02-25	81.51	81.51	80.71	80.92	2233675
2019-02-26	80.54	81.20	80.45	80.49	1560231
2019-02-27	80.38	80.68	79.70	80.64	2082711
2019-02-28	80.66	80.69	79.70	79.77	2560096
2019-03-01	81.25	81.36	79.04	80.23	4037808
2019-03-04	81.27	82.08	80.20	81.30	4052905
2019-03-05	81.15	81.44	80.68	80.80	3225489
2019-03-06	80.73	81.34	80.54	80.24	3900056
2019-03-07	80.12	80.12	78.74	79.93	2853473
2019-03-08	78.86	79.70	78.76	79.38	2249571
2019-03-11	79.20	80.37	79.15	80.31	2394204
2019-03-12	81.09	81.10	80.14	80.36	3430085
2019-03-13	80.71	81.19	80.28	80.59	2225115
2019-03-14	80.43	81.20	79.93	80.99	2476705
2019-03-15	80.94	81.42	80.43	80.58	4940006
2019-03-18	80.82	82.25	80.75	82.10	2971374
2019-03-19	82.59	82.84	81.83	82.22	2232100
2019-03-20	82.15	82.15	80.88	81.23	3261880
2019-03-21	80.81	82.30	80.78	82.01	1891152
2019-03-22	81.51	81.71	78.86	79.02	3797737
2019-03-25	79.00	79.57	78.62	78.96	2801538
2019-03-26	79.75	79.92	79.08	79.52	2062365
2019-03-27	79.54	80.06	78.95	79.37	2136244
2019-03-28	79.85	80.35	79.24	79.86	1766960
2019-03-29	80.65	80.67	80.25	80.56	2173130
2019-04-01	81.56	82.39	81.26	82.24	2124575
2019-04-02	82.49	82.94	82.13	82.64	1699229
2019-04-03	83.15	83.67	82.47	82.87	2080344
2019-04-04	82.24	83.24	82.24	83.18	1917440
2019-04-05	83.29	83.68	83.10	83.25	1542861
2019-04-08	83.00	83.69	82.52	83.68	1417887
2019-04-09	83.23	83.23	82.23	82.35	1984002
2019-04-10	82.44	82.75	81.98	82.42	1407836
2019-04-11	82.74	83.18	82.50	82.98	1349733
2019-04-12	83.59	83.90	83.08	83.88	1510381
2019-04-15	83.88	84.00	83.27	83.61	876514
2019-04-16	84.00	84.24	83.56	84.15	1821965
2019-04-17	84.73	85.25	84.14	84.43	1685111
2019-04-18	84.93	85.49	84.75	85.21	1637652
2019-04-22	84.68	85.07	84.45	84.94	1222940
2019-04-23	84.80	86.08	84.73	85.59	2058896
2019-04-24	85.44	85.87	85.21	85.34	1569452
2019-04-25	84.48	84.77	83.64	83.80	1598952
2019-04-26	83.96	84.02	83.07	83.77	2454819
2019-04-29	84.20	84.47	83.56	83.99	2426546
2019-04-30	82.49	83.52	80.68	82.82	4759304
2019-05-01	83.27	84.20	81.83	81.20	3525704
2019-05-02	81.17	82.05	80.77	81.42	3072196
2019-05-03	81.82	82.82	81.79	82.80	1982157
2019-05-06	81.53	82.30	80.76	82.04	1828528
2019-05-07	80.94	81.24	80.42	81.03	2654559
2019-05-08	80.88	81.70	80.76	80.96	2822535
2019-05-09	80.16	81.09	79.83	80.96	1957776
2019-05-10	80.77	81.84	79.43	81.49	1833169
2019-05-13	79.63	79.95	78.22	78.50	2729577
2019-05-14	78.88	79.65	78.70	79.15	1853536
2019-05-15	78.66	79.86	78.42	79.54	1315265
2019-05-16	79.74	80.31	79.51	80.01	1419904
2019-05-17	79.11	79.90	78.63	78.75	1607844
2019-05-20	78.12	78.82	77.92	78.42	1332813
2019-05-21	78.97	80.15	78.91	79.92	2048087
2019-05-22	79.52	79.81	78.86	78.93	1915369
2019-05-23	78.03	78.06	76.71	77.03	2019995
2019-05-24	77.65	77.85	77.03	77.39	1661496
2019-05-28	77.36	77.56	76.12	76.19	1958125
2019-05-29	75.75	76.35	75.21	75.59	2337907
2019-05-30	75.71	76.32	75.54	75.85	1265669
2019-05-31	74.87	74.87	74.29	74.49	1840079
2019-06-03	74.57	76.01	74.42	75.38	2132067
2019-06-04	76.27	78.04	76.06	77.77	2419007
2019-06-05	78.47	78.71	77.55	78.22	1747553
2019-06-06	78.64	78.78	77.59	78.30	1626301
2019-06-07	78.91	79.40	78.71	79.08	1739401
2019-06-10	79.54	80.12	79.11	79.32	1424034
2019-06-11	80.00	80.56	79.03	79.21	1724896
2019-06-12	79.11	79.26	78.34	78.67	1328193
2019-06-13	79.27	79.40	78.63	79.29	1487103
2019-06-14	78.76	79.08	77.74	78.37	1380736
2019-06-17	78.20	78.47	77.46	77.64	1315718
2019-06-18	78.12	79.76	78.08	79.47	1732125
2019-06-19	79.77	80.23	79.40	79.95	2498589
2019-06-20	81.40	82.92	81.18	82.64	4201206
2019-06-21	82.86	83.74	82.23	83.22	4828412
2019-06-24	82.92	83.31	81.85	82.27	2754815
2019-06-25	82.37	82.67	81.94	82.08	3184227
2019-06-26	82.35	82.89	82.16	82.63	1859221
2019-06-27	82.83	83.39	81.94	82.72	2214748
2019-06-28	82.87	83.48	82.72	83.28	3083492
2019-07-01	84.55	84.70	82.90	83.18	2302309
2019-07-02	82.88	82.88	80.99	81.74	2848247
2019-07-03	81.75	82.37	81.33	82.32	1081957
2019-07-05	81.66	81.84	80.48	81.81	1322678
2019-07-08	81.22	82.22	80.86	81.26	1338957
2019-07-09	80.60	80.83	79.91	80.25	3711829
2019-07-10	80.59	81.06	78.98	79.04	2177502
2019-07-11	79.29	79.34	78.24	79.15	2869207
2019-07-12	79.62	81.55	79.30	81.21	2058519
2019-07-15	81.22	81.41	80.32	80.69	1988365
2019-07-16	80.61	81.41	80.20	81.15	2163109
2019-07-17	81.05	81.14	79.32	79.35	1705905
2019-07-18	79.27	79.43	78.70	79.06	2721557
2019-07-19	79.63	80.48	79.38	79.86	2380447
2019-07-22	80.04	80.48	79.46	79.56	1699543
2019-07-23	80.13	81.87	79.65	81.81	2702594
2019-07-24	81.23	82.86	80.91	82.73	2009948
2019-07-25	82.56	82.76	81.57	81.98	2180741
2019-07-26	81.62	82.10	81.13	81.57	1783683
2019-07-29	81.45	81.65	80.67	81.07	2472496
2019-07-30	80.59	83.94	79.74	83.12	3136758
2019-07-31	83.08	83.38	81.33	81.48	4566390
2019-08-01	81.23	82.84	79.68	79.97	3124955
2019-08-02	79.57	80.03	78.98	79.30	2683498
2019-08-05	77.91	78.03	76.46	76.83	3098480
2019-08-06	78.28	79.08	77.10	78.89	2404304
2019-08-07	77.72	78.46	76.33	78.09	3220373
2019-08-08	78.71	80.02	78.71	79.76	1879044
2019-08-09	79.30	79.71	78.26	79.03	2388272
2019-08-12	78.55	78.84	77.77	77.95	2298687
2019-08-13	78.02	80.37	77.62	79.41	2349375
2019-08-14	77.60	77.94	74.95	75.19	5155737
2019-08-15	75.28	76.07	74.86	75.91	2479580
2019-08-16	76.37	77.68	76.30	77.32	1655170
2019-08-19	78.91	79.36	78.44	79.14	2158611
2019-08-20	79.00	79.00	77.98	78.16	1610006
2019-08-21	79.26	79.30	78.26	78.65	1483029
2019-08-22	78.98	79.08	77.73	78.37	1631546
2019-08-23	77.89	78.17	76.09	76.59	4322767
2019-08-26	77.16	77.40	76.05	76.83	1670046
2019-08-27	77.43	77.43	76.49	76.86	1853964
2019-08-28	76.50	77.99	76.12	77.87	1346992
2019-08-29	78.95	79.78	78.80	79.64	1646946
2019-08-30	80.44	81.29	80.29	80.72	2715656
2019-09-03	79.52	79.60	77.62	78.49	3527639
2019-09-04	79.30	79.76	78.92	79.17	1660066
2019-09-05	80.43	82.42	80.28	81.95	2243561
2019-09-06	81.98	83.49	81.71	83.25	1983946
2019-09-09	83.82	84.93	83.49	84.85	2055230
2019-09-10	85.00	86.86	85.00	86.84	3290339
2019-09-11	86.89	88.07	85.82	88.03	1999277
2019-09-12	88.01	88.10	86.70	87.30	2330262
2019-09-13	87.91	89.07	87.14	87.47	3175581
2019-09-16	86.97	86.99	85.86	86.46	1563449
2019-09-17	85.54	86.21	85.05	86.10	1505426
2019-09-18	85.43	85.86	84.05	84.98	2536323
2019-09-19	85.34	85.72	84.38	84.51	1852438
2019-09-20	84.80	85.31	83.49	83.57	3064339
2019-09-23	82.97	84.43	82.71	83.91	2369888
2019-09-24	84.14	84.29	81.80	82.32	2809617
2019-09-25	82.04	83.18	81.80	82.67	2387928
2019-09-26	82.63	82.83	82.00	82.49	1909156
2019-09-27	82.89	83.29	81.78	83.01	1503838
2019-09-30	83.35	83.56	82.77	83.15	1752265
2019-10-01	83.92	84.05	80.41	80.80	1814674
2019-10-02	79.68	79.68	76.86	77.76	2873482
2019-10-03	77.57	78.65	76.43	78.47	1568340
2019-10-04	78.54	79.42	78.43	79.32	1539115
2019-10-07	79.13	79.55	78.09	78.30	1945454
2019-10-08	77.38	77.39	76.20	76.25	1767936
2019-10-09	76.69	77.67	76.11	77.39	2226021
2019-10-10	77.65	79.20	77.50	78.60	1893632
2019-10-11	80.22	82.81	80.10	81.36	2721018
2019-10-14	80.91	81.27	80.40	80.86	1596832
2019-10-15	80.88	82.49	80.10	82.12	1922209
2019-10-16	80.81	82.87	80.81	81.07	2594545
2019-10-17	81.80	82.52	81.04	81.41	4792472
2019-10-18	81.47	82.91	81.39	82.56	1981762
2019-10-21	83.00	84.04	82.97	83.50	1875339
2019-10-22	83.71	85.16	83.18	84.72	1669828
2019-10-23	84.75	84.92	84.02	84.66	1548970
2019-10-24	84.99	85.17	83.87	84.25	1548111
2019-10-25	84.85	85.91	84.27	85.62	2083355
2019-10-28	86.48	87.63	86.48	87.22	3246473
2019-10-29	86.49	89.45	85.63	88.96	3551829
2019-10-30	88.98	88.98	87.22	87.54	2326978
2019-10-31	87.41	87.54	85.93	87.11	1953389
2019-11-01	87.61	88.64	86.89	88.61	2250102
2019-11-04	89.50	91.20	89.19	91.16	2523106
2019-11-05	90.87	91.65	89.89	90.64	2242135
2019-11-06	90.75	91.22	90.01	91.20	2097445
2019-11-07	91.89	92.15	90.68	90.90	1885910
2019-11-08	90.67	92.37	90.46	92.22	1980978
2019-11-11	90.98	92.00	90.98	91.88	1110042
2019-11-12	91.60	92.96	91.54	92.35	3600215
2019-11-13	91.48	91.85	90.57	90.78	2133281
2019-11-14	90.61	91.18	90.49	90.89	1166761
2019-11-15	91.70	92.16	91.36	91.79	1914045
2019-11-18	90.91	91.67	90.20	90.73	2306795
2019-11-19	90.73	90.86	89.87	90.21	2873828
2019-11-20	89.90	90.23	89.15	89.82	1855726
2019-11-21	89.98	90.19	89.36	90.16	1609934
2019-11-22	90.68	91.07	90.25	90.74	1652302
2019-11-25	91.37	92.53	90.71	92.15	3961101
2019-11-26	91.96	92.77	91.70	92.70	2510594
2019-11-27	92.67	93.12	91.84	93.00	1477475
2019-11-29	92.97	92.97	92.29	92.50	1032413
2019-12-02	92.98	93.38	91.94	91.98	2387774
2019-12-03	90.96	91.79	90.35	91.40	2908555
2019-12-04	90.86	92.64	90.86	91.12	2832583
2019-12-05	91.92	91.98	90.93	91.86	2982763
2019-12-06	93.34	93.76	92.57	93.08	1562251
2019-12-09	92.91	93.05	92.51	92.76	3380134
2019-12-10	92.76	93.37	92.18	92.68	1574133
2019-12-11	93.09	93.50	92.16	93.39	2134956
2019-12-12	93.50	94.64	93.07	94.45	2735221
2019-12-13	94.19	94.96	93.21	93.60	1844921
2019-12-16	94.05	94.83	93.90	94.08	1891479
2019-12-17	94.67	94.96	94.15	94.23	1693617
2019-12-18	94.21	94.48	93.44	94.43	2008363
2019-12-19	94.52	94.75	93.87	94.24	3083386
2019-12-20	94.99	95.46	94.08	94.40	5245705
2019-12-23	94.72	95.28	94.16	95.13	2332399
2019-12-24	95.36	95.36	94.30	94.48	664210
2019-12-26	94.66	95.05	94.26	95.04	1264601
2019-12-27	95.34	95.39	94.83	94.99	1004303
2019-12-30	94.95	95.48	94.56	94.93	1451864
2019-12-31	94.78	95.29	94.41	94.72	1461939
2020-01-02	95.24	95.88	94.24	95.87	2203938
2020-01-03	94.23	95.24	93.71	95.16	1557897
2020-01-06	94.54	95.43	94.27	95.34	3665159
2020-01-07	94.16	95.00	94.01	94.84	2632362
2020-01-08	94.84	95.56	94.65	95.13	2480492
2020-01-09	95.61	95.64	94.82	95.19	2736940
2020-01-10	95.52	95.61	94.70	94.98	2213033
2020-01-13	94.63	95.03	94.25	94.86	1638280
2020-01-14	95.05	95.19	93.99	94.10	2349912
2020-01-15	93.55	94.29	93.34	93.90	2653192
2020-01-16	94.71	94.84	93.98	94.82	1677013
2020-01-17	94.79	95.95	94.62	95.68	2978620
2020-01-21	95.35	95.49	94.32	94.52	3505271
2020-01-22	98.32	99.82	96.59	97.16	5604149
2020-01-23	96.33	97.97	95.41	97.90	3081270
2020-01-24	98.26	98.31	96.43	96.84	2626023
2020-01-27	94.86	95.15	93.96	94.64	2194436
2020-01-28	94.84	97.02	94.68	96.27	3394249
2020-01-29	96.87	97.48	96.12	96.87	2108130
2020-01-30	95.62	97.41	95.49	97.23	2680516
2020-01-31	96.38	96.86	94.03	94.47	4701832
2020-02-03	95.06	96.81	94.95	95.49	2745651
2020-02-04	97.97	101.54	97.86	100.91	4735385
2020-02-05	102.32	103.21	101.68	102.34	3339436
2020-02-06	103.50	103.50	101.86	102.48	2507867
2020-02-07	101.90	102.94	101.13	101.96	3063989
2020-02-10	101.84	102.93	101.50	102.91	2039630
2020-02-11	103.42	104.39	103.01	103.53	2481266
2020-02-12	104.50	104.97	103.80	104.03	2006249
2020-02-13	103.41	103.98	102.82	102.89	2059513
2020-02-14	102.96	103.60	102.51	103.55	1991932
2020-02-18	104.03	104.64	103.52	104.47	2298410
2020-02-19	104.50	104.98	104.16	104.31	1873054
2020-02-20	104.26	105.78	104.10	105.10	1755692
2020-02-21	104.23	105.14	103.81	104.93	2465728
2020-02-24	101.67	102.65	101.12	101.65	4178141
2020-02-25	101.95	102.46	98.10	98.21	4140859
2020-02-26	98.89	99.74	96.58	96.58	4108627
2020-02-27	94.34	96.63	92.63	93.24	5546358
2020-02-28	90.82	92.10	89.08	90.72	6790079
2020-03-02	91.50	95.75	91.01	95.68	5188931
2020-03-03	96.27	99.26	92.49	92.85	5114596
2020-03-04	94.71	98.20	94.43	98.12	4268982
2020-03-05	94.92	96.40	93.32	93.66	3980361
2020-03-06	90.31	93.93	90.08	92.77	4760047
2020-03-09	85.09	86.47	78.00	83.13	5205877
2020-03-10	86.23	89.52	84.63	89.06	4973962
2020-03-11	86.41	87.50	83.11	83.64	4422864
2020-03-12	78.25	80.49	75.01	75.92	5814852
2020-03-13	80.82	87.04	78.19	85.56	5712266
2020-03-16	75.81	81.28	74.87	75.32	4825509
2020-03-17	76.90	77.98	70.28	73.74	5774007
2020-03-18	68.13	69.44	58.72	68.82	5784857
2020-03-19	67.52	72.68	62.10	72.45	4599012
2020-03-20	73.86	73.86	64.48	64.93	4540884
2020-03-23	63.83	64.31	56.42	57.77	6097249
2020-03-24	61.64	72.41	61.17	71.21	5155932
2020-03-25	72.09	79.31	69.41	74.60	5259105
2020-03-26	76.29	78.96	73.82	78.25	3073456
2020-03-27	73.03	76.51	71.92	74.54	2621388
2020-03-30	74.42	78.71	74.00	78.32	2873415
2020-03-31	77.67	79.04	75.87	77.69	5641240
2020-04-01	72.57	74.04	71.13	73.14	3769692
2020-04-02	72.44	75.09	71.58	73.59	3162497
2020-04-03	74.12	74.12	70.34	71.25	2606693
2020-04-06	75.21	77.89	75.13	77.40	3109271
2020-04-07	81.17	82.25	75.94	76.16	3372098
2020-04-08	77.24	80.70	76.13	80.14	3272812
2020-04-09	80.69	84.84	80.50	81.44	4472118
2020-04-13	79.40	79.93	76.74	78.39	2238205
2020-04-14	80.51	81.24	78.68	79.84	1943416
2020-04-15	77.76	78.01	75.39	75.74	2040536
2020-04-16	75.60	76.24	74.35	75.82	2960974
2020-04-17	78.58	80.88	78.12	79.26	2450924
2020-04-20	77.53	79.45	76.71	77.89	2181204
2020-04-21	76.71	77.86	75.80	76.91	2400334
2020-04-22	78.92	79.68	77.50	77.65	2639352
2020-04-23	78.78	80.29	78.03	78.15	2289281
2020-04-24	78.98	79.38	77.70	78.86	2085053
2020-04-27	79.29	83.23	79.29	82.54	1992281
2020-04-28	84.53	85.45	82.63	83.10	2249204
2020-04-29	84.99	86.77	84.30	85.78	2563586
2020-04-30	85.31	85.49	82.67	83.50	3597945
2020-05-01	82.00	82.89	79.87	82.07	2505796
2020-05-04	80.47	81.14	78.10	79.32	2839853
2020-05-05	81.05	82.36	80.50	80.80	2260095
2020-05-06	80.77	81.65	79.92	79.92	1825490
2020-05-07	81.26	81.57	79.87	80.26	2219287
2020-05-08	81.50	82.40	81.09	82.25	1555139
2020-05-11	81.44	81.79	80.19	81.08	1786775
2020-05-12	81.47	82.09	77.27	76.73	1996443
2020-05-13	76.43	76.60	73.06	73.87	2336713
2020-05-14	71.91	74.99	70.54	74.91	2734043
2020-05-15	74.22	75.22	73.12	73.71	2661181
2020-05-18	77.00	79.00	76.64	78.27	1916472
2020-05-19	77.77	78.46	76.26	76.34	2356168
2020-05-20	77.68	78.62	76.56	77.93	1905104
2020-05-21	77.64	78.67	77.47	78.29	2130067
2020-05-22	78.41	78.76	77.06	78.67	1784379
2020-05-26	80.23	82.45	80.17	81.92	2683100
2020-05-27	84.28	86.47	83.91	86.28	3191019
2020-05-28	86.96	87.10	84.64	85.13	3491155
2020-05-29	84.31	85.16	83.06	84.90	3361668
2020-06-01	84.67	85.36	84.18	84.66	1584138
2020-06-02	85.14	85.62	84.24	85.62	1741342
2020-06-03	86.90	89.55	86.65	89.33	1819516
2020-06-04	88.47	92.04	87.94	91.99	3069596
2020-06-05	96.59	98.46	95.16	95.43	3398101
2020-06-08	94.76	96.31	94.66	95.67	2574156
2020-06-09	93.87	96.49	93.25	95.42	2260669
2020-06-10	95.00	95.42	91.98	91.98	2023642
2020-06-11	88.16	88.42	84.97	85.13	2069804
2020-06-12	88.45	88.66	83.95	86.01	1788060
2020-06-15	83.33	87.86	82.98	86.69	2651619
2020-06-16	90.01	90.97	87.25	88.94	2000571
2020-06-17	89.63	89.63	87.66	88.84	2027450
2020-06-18	88.10	88.83	87.16	87.53	1932044
2020-06-19	89.48	89.48	86.80	89.34	6551268
2020-06-22	88.75	88.75	86.43	87.08	2600267
2020-06-23	88.00	88.21	87.09	87.12	1841403
2020-06-24	86.31	86.45	83.88	84.01	2500893
2020-06-25	83.57	85.64	82.44	85.47	2502301
2020-06-26	85.24	85.96	84.67	85.50	3696068
2020-06-29	86.34	87.74	85.75	86.91	1690803
2020-06-30	86.47	87.93	86.12	87.48	1910093
2020-07-01	87.91	88.30	86.54	87.10	2183173
2020-07-02	88.72	89.98	88.09	88.24	1587747
2020-07-06	89.82	90.15	88.20	88.88	1516411
2020-07-07	88.37	88.58	87.12	87.40	1499633
2020-07-08	87.62	88.38	86.54	87.34	1561777
2020-07-09	87.10	87.52	85.05	85.64	2132438
2020-07-10	85.86	86.50	84.87	86.44	1380131
2020-07-13	87.01	89.17	86.63	87.43	1557049
2020-07-14	87.52	90.98	86.75	90.67	2221703
2020-07-15	92.30	93.84	91.26	93.40	2711575
2020-07-16	92.94	94.74	92.55	93.56	1397144
2020-07-17	94.14	95.25	93.63	94.57	1791671
2020-07-20	94.05	94.16	92.43	92.78	1419165
2020-07-21	93.40	94.60	93.00	93.56	1303372
2020-07-22	93.16	94.42	93.12	93.97	903887
2020-07-23	94.03	94.34	93.38	93.83	1200441
2020-07-24	93.97	94.50	93.05	93.61	1004114
2020-07-27	93.38	95.40	92.59	95.23	1265121
2020-07-28	94.76	95.18	93.30	93.34	1374036
2020-07-29	95.55	97.53	93.84	96.89	1964093
2020-07-30	95.30	95.30	93.39	94.46	1396255
2020-07-31	94.14	94.17	91.72	93.13	1664194
2020-08-03	93.82	95.49	93.26	94.87	1278546
2020-08-04	94.19	94.80	93.26	94.65	945629
2020-08-05	95.43	96.80	95.30	96.34	1355713
2020-08-06	96.17	96.77	95.54	96.51	960680
2020-08-07	96.71	97.85	95.96	97.76	1139960
2020-08-10	97.92	99.96	97.58	99.76	1574474
2020-08-11	100.28	103.73	100.28	102.18	2442787
2020-08-12	103.43	103.45	102.11	101.82	2671218
2020-08-13	101.11	101.92	100.61	101.43	1803229
2020-08-14	100.48	101.84	100.35	100.89	1192240
2020-08-17	101.27	102.20	100.31	100.90	1513145
2020-08-18	100.69	101.37	100.05	100.71	1205295
2020-08-19	100.34	101.51	99.53	100.48	1365747
2020-08-20	99.34	100.19	99.06	99.47	1209740
2020-08-21	99.58	101.19	99.32	100.59	1658149
2020-08-24	101.39	102.89	100.76	102.88	1595761
2020-08-25	103.60	103.82	101.82	102.82	1250067
2020-08-26	102.44	102.82	101.32	102.40	1127353
2020-08-27	102.88	103.26	101.47	102.09	947961
2020-08-28	102.49	103.57	101.51	103.51	1049714
2020-08-31	103.07	103.50	101.76	102.10	1690130
2020-09-01	101.75	103.52	101.32	103.43	1256948
2020-09-02	103.50	106.07	103.09	105.57	1393762
2020-09-03	105.50	105.84	101.50	102.15	3002817
2020-09-04	103.87	104.55	101.81	102.58	1545524
2020-09-08	101.59	102.18	99.87	100.48	1450901
2020-09-09	101.76	103.70	101.20	102.56	1346318
2020-09-10	103.00	103.98	100.64	101.00	1299285
2020-09-11	101.66	103.41	101.08	102.52	1049887
2020-09-14	103.31	103.92	102.63	103.18	1686231
2020-09-15	103.89	104.56	102.79	102.88	1490022
2020-09-16	103.68	105.39	103.00	104.39	1897510
2020-09-17	103.31	105.47	102.09	105.01	1384766
2020-09-18	104.77	105.89	103.08	103.40	2613141
2020-09-21	101.07	101.52	96.24	97.38	2353575
2020-09-22	97.57	99.56	97.02	99.31	1730477
2020-09-23	99.19	101.05	98.68	98.78	1981012
2020-09-24	98.48	100.77	98.05	99.65	1859484
2020-09-25	98.51	100.75	98.40	99.96	1605452
2020-09-28	101.53	103.52	101.20	102.34	1599663
2020-09-29	102.49	102.49	100.87	101.18	1077602
2020-09-30	101.71	103.65	100.95	102.03	1664804
2020-10-01	102.71	103.21	99.66	100.59	1355864
2020-10-02	99.13	104.21	98.99	102.65	1923951
2020-10-05	103.88	105.47	103.60	105.09	1467376
2020-10-06	105.31	106.79	104.33	104.44	1330595
2020-10-07	105.79	107.13	105.46	106.95	1481608
2020-10-08	107.29	107.92	106.23	107.48	1009244
2020-10-09	108.46	109.20	107.30	107.53	1512418
2020-10-12	108.61	109.63	108.00	108.21	1196298
2020-10-13	107.69	108.53	106.87	107.60	1547898
2020-10-14	107.89	109.46	107.66	108.19	826512
2020-10-15	106.97	108.70	106.64	108.63	955667
2020-10-16	109.36	111.19	108.81	109.26	1520184
2020-10-19	109.46	109.86	107.33	107.89	1207703
2020-10-20	108.60	110.65	108.12	108.74	1069802
2020-10-21	108.31	110.06	108.24	108.28	985650
2020-10-22	108.74	110.45	108.74	109.88	1199741
2020-10-23	110.80	111.65	109.70	109.81	1088648
2020-10-26	108.25	108.71	105.77	107.42	1330086
2020-10-27	107.43	107.71	105.18	105.42	943272
2020-10-28	103.14	104.91	101.84	102.31	1446598
2020-10-29	101.79	105.15	101.52	104.22	1148447
2020-10-30	103.86	104.68	102.28	103.79	1494490
2020-11-02	105.76	107.71	105.25	107.34	2226910
2020-11-03	109.26	111.99	106.92	111.25	2345031
2020-11-04	110.20	110.20	104.34	105.17	2874912
2020-11-05	107.78	110.49	107.37	109.81	1975800
2020-11-06	109.84	111.18	109.25	109.96	1212459
2020-11-09	116.12	119.48	113.42	113.50	2959828
2020-11-10	113.66	115.82	113.23	114.86	1992565
2020-11-11	116.99	117.00	113.20	114.07	2120709
2020-11-12	113.61	114.16	112.37	113.32	1159167
2020-11-13	114.00	115.24	113.49	114.45	1679492
2020-11-16	116.80	117.91	114.67	117.50	1913599
2020-11-17	116.19	116.91	114.45	116.07	1307617
2020-11-18	116.14	118.05	115.66	116.75	1282111
2020-11-19	117.58	118.93	114.91	118.12	2244538
2020-11-20	118.23	118.73	117.01	117.40	2182297
2020-11-23	118.30	120.34	118.06	120.26	2330185
2020-11-24	121.58	123.67	120.69	123.25	2709113
2020-11-25	122.64	122.64	120.71	122.19	1774226
2020-11-27	122.70	122.85	121.26	121.90	1039853
2020-11-30	121.80	122.15	120.01	121.11	3567106
2020-12-01	122.58	123.43	120.61	120.70	2483226
2020-12-02	119.61	120.99	117.99	118.92	2101199
2020-12-03	118.79	119.44	116.40	116.73	3257231
2020-12-04	116.94	119.66	116.94	118.82	1490765
2020-12-07	118.45	118.59	116.97	117.40	1310403
2020-12-08	116.83	118.54	116.27	117.86	1617962
2020-12-09	118.42	118.99	116.80	117.89	1511153
2020-12-10	117.13	117.13	114.77	115.15	1401479
2020-12-11	114.31	115.97	114.10	115.60	1279415
2020-12-14	115.97	116.47	113.83	113.84	1771650
2020-12-15	115.06	117.13	113.79	116.54	1983600
2020-12-16	116.60	116.69	115.07	115.37	1610573
2020-12-17	115.81	116.14	114.13	115.29	1794732
2020-12-18	115.03	116.48	114.30	116.08	4499179
2020-12-21	115.18	117.55	113.95	116.98	2548516
2020-12-22	117.18	117.63	115.73	116.61	1552777
2020-12-23	117.51	118.66	116.98	117.02	1109358
2020-12-24	117.20	118.08	116.01	118.07	362213
2020-12-28	119.07	119.96	117.66	117.72	1075481
2020-12-29	118.24	118.53	116.04	117.16	874309
2020-12-30	117.87	119.60	117.55	119.30	1288411
2020-12-31	119.27	120.40	118.73	120.14	1056872
2021-01-04	120.30	121.58	117.87	118.75	1947789
2021-01-05	118.32	120.54	118.18	120.01	1217420
2021-01-06	122.31	128.36	122.16	126.45	3083004
2021-01-07	127.79	130.00	126.43	129.09	2585346
2021-01-08	129.28	129.90	125.14	126.88	2695628
2021-01-11	125.20	127.77	125.13	126.96	1490239
2021-01-12	126.99	128.61	126.16	128.34	1479967
2021-01-13	127.91	128.34	125.30	125.41	2344135
2021-01-14	126.23	126.60	124.19	124.62	4047729
2021-01-15	122.88	123.40	121.00	123.17	2590394
2021-01-19	124.50	126.96	124.01	125.50	2144502
2021-01-20	125.55	126.49	124.37	125.98	1698637
2021-01-21	125.93	126.87	124.90	125.13	1348540
2021-01-22	124.43	125.22	122.93	124.43	1405702
2021-01-25	123.96	124.23	121.29	121.82	1598960
2021-01-26	122.53	122.61	120.50	120.74	1140763
2021-01-27	118.68	118.91	114.01	114.86	2062196
2021-01-28	115.92	119.71	115.52	118.29	1537357
2021-01-29	117.83	121.75	116.74	117.70	2444750
2021-02-01	119.00	122.17	118.33	121.54	3054736
2021-02-02	121.75	123.43	118.66	120.44	4882987
2021-02-03	120.89	121.55	119.00	119.54	2133231
2021-02-04	119.74	120.89	119.01	120.54	2184182
2021-02-05	122.04	122.69	120.06	121.94	1983024
2021-02-08	122.70	123.03	119.42	120.22	2548191
2021-02-09	120.45	120.61	118.60	119.83	1857658
2021-02-10	121.59	122.79	120.87	121.76	2988453
2021-02-11	122.34	123.98	121.46	123.53	2285849
2021-02-12	122.59	124.20	122.32	123.98	1586772
2021-02-16	126.00	126.37	124.95	125.00	2167913
2021-02-17	123.30	125.34	123.30	125.03	1302913
2021-02-18	124.24	125.73	124.11	125.19	1513392
2021-02-19	126.37	128.67	126.03	127.80	2662222
2021-02-22	127.22	131.72	126.70	130.85	2533163
2021-02-23	130.77	131.50	127.40	130.86	2963779
2021-02-24	131.31	133.92	131.03	132.68	3035379
2021-02-25	132.80	133.57	129.69	130.16	2635746
2021-02-26	130.48	132.04	128.58	130.19	2539119
2021-03-01	132.01	135.84	131.30	134.24	2858060
2021-03-02	134.26	134.92	133.34	133.97	1936485
2021-03-03	137.04	138.18	135.02	135.53	3316145
2021-03-04	134.46	136.55	131.46	134.45	2390915
2021-03-05	136.34	137.92	132.21	137.39	2381991
2021-03-08	138.69	141.05	137.60	139.44	2174633
2021-03-09	139.90	139.90	136.20	136.25	2805009
2021-03-10	136.78	140.35	136.22	139.25	2313655
2021-03-11	139.58	141.37	138.96	139.21	1844942
2021-03-12	140.32	141.00	139.46	140.01	1759504
2021-03-15	137.89	139.59	136.56	139.55	3192149
2021-03-16	139.55	139.55	135.82	136.83	2427111
2021-03-17	137.30	138.53	136.06	138.00	2594030
2021-03-18	138.20	139.76	136.68	136.96	2707571
2021-03-19	136.64	136.68	133.18	133.26	12545649
2021-03-22	133.47	135.34	132.24	134.86	2805093
2021-03-23	133.92	135.88	132.33	132.93	1851306
2021-03-24	134.01	136.19	133.85	134.45	2195606
2021-03-25	133.73	136.46	131.86	135.82	1511706
2021-03-26	136.97	138.86	136.31	138.69	1988339
2021-03-29	138.00	139.60	137.76	138.55	2399463
2021-03-30	138.58	140.18	138.46	139.66	2058599
2021-03-31	140.06	141.29	138.25	138.28	2338219
2021-04-01	139.03	139.78	137.96	139.49	2379395
2021-04-05	141.39	143.24	140.43	142.36	2039079
2021-04-06	142.17	143.29	140.87	141.12	1393304
2021-04-07	140.71	141.49	139.67	140.38	1882552
2021-04-08	139.98	140.56	138.78	139.90	1743311
2021-04-09	140.70	141.05	139.04	140.45	2430789
2021-04-12	140.20	141.60	140.20	141.29	1438041
2021-04-13	140.50	140.77	138.35	139.80	1536042
2021-04-14	139.85	141.24	139.71	140.24	1552207
2021-04-15	140.87	141.22	139.91	140.80	1619894
2021-04-16	142.46	143.09	140.41	141.15	1369999
2021-04-19	141.40	141.40	140.01	140.78	1259251
2021-04-20	140.02	140.28	137.56	138.46	1503744
2021-04-21	138.53	141.59	138.20	141.51	1432751
2021-04-22	142.14	142.57	140.90	141.40	2295004
2021-04-23	141.89	143.68	141.33	142.97	1652423
2021-04-26	143.33	144.55	143.07	143.37	1288369
2021-04-27	143.37	145.01	142.52	144.59	1874926
2021-04-28	144.13	145.89	143.80	144.53	1570109
2021-04-29	145.91	145.95	143.60	145.02	1602675
2021-04-30	143.91	144.42	142.66	142.93	1489756
2021-05-03	144.93	145.37	143.08	144.36	1548664
2021-05-04	143.19	145.09	141.23	144.67	3727652
2021-05-05	145.31	146.50	143.22	145.48	1859399
2021-05-06	145.75	146.50	144.59	146.44	1901050
2021-05-07	145.65	148.34	144.46	147.52	1593294
2021-05-10	148.04	149.38	147.39	147.42	1452669
2021-05-11	146.52	146.92	144.38	145.76	1636255
2021-05-12	145.02	146.09	143.30	142.93	3123338
2021-05-13	142.61	146.79	142.61	145.80	2040071
2021-05-14	146.71	148.63	146.31	148.16	1512774
2021-05-17	147.67	148.65	146.80	147.43	1466798
2021-05-18	147.30	147.42	144.27	144.33	1267421
2021-05-19	142.18	143.16	140.52	142.76	1950554
2021-05-20	143.39	143.81	141.88	143.63	2279161
2021-05-21	144.63	145.56	142.77	143.43	1790863
2021-05-24	144.62	144.62	142.64	143.64	1341074
2021-05-25	143.64	144.67	142.29	142.81	1685335
2021-05-26	143.20	143.69	142.12	142.98	1170402
2021-05-27	144.44	145.41	144.07	144.59	3082455
2021-05-28	145.27	145.53	144.28	145.25	1539505
2021-06-01	146.98	147.25	145.60	146.29	1321055
2021-06-02	146.20	146.89	145.41	145.97	1545876
2021-06-03	145.74	147.06	144.56	146.42	1277346
2021-06-04	146.91	148.85	146.91	148.51	1616973
2021-06-07	148.85	149.05	145.86	146.85	1820472
2021-06-08	146.81	147.96	145.33	147.12	1327491
2021-06-09	146.88	147.31	145.83	146.41	978325
2021-06-10	147.13	147.73	145.97	146.82	1648059
2021-06-11	147.01	148.12	145.62	146.63	997931
2021-06-14	146.45	146.69	144.88	146.00	1318350
2021-06-15	146.29	147.87	145.37	147.85	1475941
2021-06-16	147.74	148.67	145.70	146.37	1590450
2021-06-17	146.22	146.42	140.91	142.62	2517795
2021-06-18	140.57	141.43	139.12	139.26	3066903
2021-06-21	140.47	143.60	140.41	143.04	1488934
2021-06-22	142.94	143.92	141.78	142.83	1487761
2021-06-23	143.19	145.59	142.97	144.41	1962420
2021-06-24	145.28	146.08	144.29	145.65	1291555
2021-06-25	146.16	147.50	146.08	146.69	1469648
2021-06-28	146.95	146.95	144.78	146.50	1170641
2021-06-29	147.35	147.98	146.43	146.49	1433483
2021-06-30	146.10	148.49	145.79	148.18	1597431
2021-07-01	149.88	150.71	149.35	150.17	2246292
2021-07-02	150.01	151.45	149.39	151.40	1187276
2021-07-06	151.25	151.25	147.37	149.70	1633065
2021-07-07	149.49	152.27	149.47	152.18	1409362
2021-07-08	150.00	151.80	149.52	150.57	1856101
2021-07-09	152.33	154.30	152.24	153.56	1479466
2021-07-12	152.96	155.25	152.33	155.07	1764631
2021-07-13	154.60	155.31	153.77	154.04	1644254
2021-07-14	154.73	155.67	148.31	153.40	3902550
2021-07-15	152.22	154.54	152.18	153.87	1278237
2021-07-16	154.81	155.25	152.61	152.74	1636260
2021-07-19	150.53	150.53	146.99	149.19	1872834
2021-07-20	150.33	154.42	149.11	154.09	1744937
2021-07-21	154.96	156.64	154.75	155.63	1555654
2021-07-22	156.07	156.23	154.90	156.05	1313154
2021-07-23	156.86	157.34	155.85	156.73	1105793
2021-07-26	156.48	157.64	155.34	156.03	1708364
2021-07-27	155.12	157.23	154.30	156.14	1326628
2021-07-28	156.36	156.93	154.76	155.46	1890670
2021-07-29	156.64	158.11	155.93	157.71	1224796
2021-07-30	157.43	158.69	157.04	158.05	1501955
2021-08-02	158.59	159.96	156.49	156.49	1372388
2021-08-03	159.60	163.29	158.89	162.81	2420875
2021-08-04	163.07	164.27	161.69	161.83	1571933
2021-08-05	163.01	163.66	161.09	161.92	1280740
2021-08-06	163.00	163.73	162.04	162.89	1059967
2021-08-09	162.21	163.79	161.63	163.29	1181218
2021-08-10	164.05	167.53	163.90	167.35	2058504
2021-08-11	168.04	168.88	166.39	166.15	1476170
2021-08-12	165.84	167.35	165.04	167.17	1711903
2021-08-13	166.85	167.93	166.23	167.62	1717277
2021-08-16	167.31	168.90	166.34	168.51	1181701
2021-08-17	167.62	167.90	164.96	166.90	1181203
2021-08-18	166.49	168.30	166.33	166.44	1323389
2021-08-19	165.04	168.18	163.58	166.94	1384539
2021-08-20	167.92	167.92	166.23	167.46	1025260
2021-08-23	168.29	169.64	167.73	168.84	1398273
2021-08-24	168.40	170.26	167.67	169.39	1524485
2021-08-25	169.77	171.32	169.42	170.21	994676
2021-08-26	170.27	170.57	169.19	169.36	1201044
2021-08-27	170.13	170.67	168.64	170.03	1137988
2021-08-30	170.68	171.23	169.71	170.21	969396
2021-08-31	169.93	170.20	168.02	168.36	1863735
2021-09-01	168.22	168.41	165.76	166.75	1548784
2021-09-02	167.34	168.17	166.68	168.13	1529481
2021-09-03	168.19	168.19	166.33	166.38	1255407
2021-09-07	165.75	165.80	163.56	163.70	1748901
2021-09-08	162.62	164.30	161.40	163.36	1601893
2021-09-09	163.34	164.33	161.21	161.53	1215816
2021-09-10	163.14	163.28	160.31	160.39	1655009
2021-09-13	161.08	162.00	156.19	158.27	2685182
2021-09-14	155.52	158.47	155.52	156.30	2784901
2021-09-15	156.01	161.14	155.76	160.55	2965185
2021-09-16	160.71	160.71	158.23	159.29	1479103
2021-09-17	157.98	158.16	156.17	157.53	3115140
2021-09-20	154.45	156.65	153.89	156.50	1700839
2021-09-21	157.09	157.52	153.89	154.59	1231870
2021-09-22	155.63	157.59	155.63	156.43	1343946
2021-09-23	157.58	158.46	157.36	158.00	2237604
2021-09-24	157.51	158.20	155.88	156.01	1045781
2021-09-27	155.97	157.31	155.08	155.15	1642505
2021-09-28	155.00	155.39	152.52	153.99	1806491
2021-09-29	154.33	154.64	153.17	153.47	1590262
2021-09-30	153.84	154.19	149.25	149.31	2122134
2021-10-01	149.72	151.63	148.19	150.65	1605912
2021-10-04	149.95	151.39	147.35	148.36	1748637
2021-10-05	149.02	152.12	148.20	151.26	1762288
2021-10-06	149.74	151.82	148.11	151.70	1067724
2021-10-07	153.39	154.65	153.21	153.92	1783443
2021-10-08	153.34	154.22	152.77	153.56	1154280
2021-10-11	153.43	154.76	152.43	152.56	1179880
2021-10-12	153.31	154.28	151.36	151.62	1270825
2021-10-13	152.36	154.45	151.54	153.39	1404203
2021-10-14	154.64	159.95	153.75	159.57	2075424
2021-10-15	160.86	162.45	159.53	161.45	1678798
2021-10-18	160.37	161.88	159.81	161.27	884216
2021-10-19	162.08	162.57	160.89	161.48	883310
2021-10-20	161.74	163.33	160.73	163.20	1146025
2021-10-21	162.06	162.57	160.67	162.12	1368209
2021-10-22	162.74	164.04	162.28	162.38	771819
2021-10-25	162.20	163.94	161.33	162.51	1022893
2021-10-26	163.18	163.18	161.27	161.34	983566
2021-10-27	161.73	163.45	160.06	160.12	1029689
2021-10-28	160.12	165.07	160.12	164.96	1632917
2021-10-29	164.34	165.96	163.82	164.76	1678069
2021-11-01	165.20	165.94	163.26	164.34	1637291
2021-11-02	166.14	172.24	165.00	171.63	2398119
2021-11-03	169.64	172.01	167.33	169.49	1953930
2021-11-04	170.92	173.06	170.59	171.98	1147624
2021-11-05	172.93	173.45	170.28	171.30	1217567
2021-11-08	174.33	174.81	172.30	173.72	1695295
2021-11-09	173.89	175.24	173.43	173.90	1036894
2021-11-10	173.95	173.95	171.32	171.87	1314442
2021-11-11	172.03	172.13	169.51	169.92	1155962
2021-11-12	170.46	172.32	168.82	171.80	1188389
2021-11-15	171.99	173.21	171.56	172.74	1019587
2021-11-16	172.74	175.72	172.42	173.80	1434795
2021-11-17	173.80	174.30	171.51	173.10	1433286
2021-11-18	173.16	173.58	171.66	173.32	900831
2021-11-19	173.38	173.81	171.92	172.30	1334167
2021-11-22	173.38	174.91	172.19	172.32	1254785
2021-11-23	172.02	172.94	171.28	172.57	1054299
2021-11-24	171.46	172.23	170.17	170.95	1235941
2021-11-26	166.64	168.18	164.41	167.51	1121028
2021-11-29	169.38	169.65	165.45	167.38	2068803
2021-11-30	166.07	166.91	161.38	162.06	4247208
2021-12-01	165.48	167.26	161.37	161.47	1947197
2021-12-02	162.10	167.53	162.10	166.63	1413168
2021-12-03	167.33	168.10	164.48	166.44	1360784
2021-12-06	167.79	170.66	166.53	169.83	1733496
2021-12-07	172.17	174.47	170.25	170.59	1884605
2021-12-08	170.89	171.45	168.03	169.92	1986906
2021-12-09	169.78	170.00	167.46	168.59	1844828
2021-12-10	169.57	170.89	169.14	170.46	1432785
2021-12-13	170.64	171.35	168.80	169.70	1598830
2021-12-14	168.41	169.35	162.55	164.84	2837980
2021-12-15	166.15	169.50	165.40	169.26	2263770
2021-12-16	170.67	171.25	167.94	168.80	1403549
2021-12-17	168.53	169.49	164.72	165.07	2666699
2021-12-20	163.32	164.55	161.16	164.06	2146699
2021-12-21	165.42	167.37	164.40	167.24	2014086
2021-12-22	166.75	167.68	166.32	166.74	1259755
2021-12-23	167.27	169.18	167.15	168.04	861887
2021-12-27	168.94	170.74	167.73	170.67	730724
2021-12-28	170.62	171.76	170.31	171.20	672388
2021-12-29	171.65	172.12	170.48	171.71	1467762
2021-12-30	172.08	172.52	171.22	171.42	884412
2021-12-31	170.97	173.68	170.97	172.82	838589
2022-01-03	173.39	173.39	167.92	168.66	1307164
2022-01-04	169.63	172.28	168.84	171.46	2065406
2022-01-05	171.89	172.91	168.83	169.01	1718636
2022-01-06	168.90	170.74	168.40	169.41	1433797
2022-01-07	169.50	170.88	167.81	167.85	2079837
2022-01-10	166.51	166.90	162.80	166.42	1896408
2022-01-11	167.00	168.03	164.65	167.76	1075660
2022-01-12	169.17	172.00	168.70	171.46	1983440
2022-01-13	171.54	172.29	170.37	171.18	1336068
2022-01-14	168.94	171.71	167.60	170.92	2824600
2022-01-18	168.51	169.17	164.69	166.63	2106943
2022-01-19	166.79	167.13	163.19	163.39	2368283
2022-01-20	163.99	165.32	160.77	161.06	2067469
2022-01-21	161.35	163.74	159.62	160.54	2242063
2022-01-24	157.54	161.27	153.90	160.72	2614381
2022-01-25	158.07	159.39	153.33	157.44	2486995
2022-01-26	159.13	161.26	156.26	158.24	2024091
2022-01-27	160.41	161.00	154.26	155.42	1679328
2022-01-28	154.55	156.81	151.63	156.69	2339528
2022-01-31	155.63	158.54	154.50	158.43	2192570
2022-02-01	158.95	159.91	156.52	159.39	1571404
2022-02-02	159.78	161.85	158.95	161.41	1565640
2022-02-03	159.43	161.75	156.45	156.83	2492392
2022-02-04	154.58	155.95	150.24	151.00	4095463
2022-02-07	152.77	153.04	149.67	150.13	3515922
2022-02-08	150.19	152.00	148.62	151.50	2586427
2022-02-09	153.68	157.05	153.21	156.85	2809670
2022-02-10	154.02	158.26	153.85	154.79	2450889
2022-02-11	154.90	154.90	149.40	150.66	2104919
2022-02-14	150.98	153.00	149.29	152.17	2206427
2022-02-15	154.37	156.13	153.85	155.53	2061641
2022-02-16	154.86	157.49	154.78	157.03	2194034
2022-02-17	155.78	156.11	152.04	152.40	1324780
2022-02-18	152.34	154.19	151.70	153.36	3466582
2022-02-22	153.29	154.36	150.71	151.76	1684020
2022-02-23	152.43	152.89	148.92	149.31	1506040
2022-02-24	145.86	150.79	144.26	150.31	2168798
2022-02-25	150.30	154.24	150.10	154.12	2427372
2022-02-28	151.81	155.05	151.25	154.29	2454819
2022-03-01	154.00	154.68	144.37	146.45	4790365
2022-03-02	147.71	152.88	147.36	152.17	1880660
2022-03-03	153.08	156.20	153.08	154.97	2861399
2022-03-04	151.99	153.45	147.81	149.78	2678905
2022-03-07	149.79	149.79	145.01	145.79	2411606
2022-03-08	146.93	151.57	145.57	146.20	2235261
2022-03-09	150.25	151.50	148.98	148.31	1794236
2022-03-10	145.09	149.06	145.09	148.20	1782294
2022-03-11	149.36	150.33	146.74	146.92	1350025
2022-03-14	147.90	150.82	147.16	148.46	1581583
2022-03-15	150.18	150.74	148.07	150.27	1541717
2022-03-16	151.98	154.45	150.04	153.34	1892424
2022-03-17	151.93	154.71	151.01	154.69	1389940
2022-03-18	155.26	155.97	151.51	155.58	2792229
2022-03-21	156.08	156.35	153.31	154.60	1934317
2022-03-22	155.77	156.01	154.20	155.25	1226752
2022-03-23	154.05	154.94	152.34	152.43	1331864
2022-03-24	153.40	153.65	152.36	153.20	1078288
2022-03-25	153.77	154.80	152.84	154.18	1196464
2022-03-28	153.26	154.21	152.14	154.21	1239822
2022-03-29	156.46	158.01	155.27	157.53	1530844
2022-03-30	156.33	157.32	154.77	155.46	1294087
2022-03-31	155.06	156.36	151.59	151.76	2286239
2022-04-01	153.45	153.45	150.40	151.81	2098864
2022-04-04	150.92	151.05	148.32	150.92	1435091
2022-04-05	150.73	151.28	145.91	146.61	2046748
2022-04-06	144.36	145.28	142.84	144.86	2701440
2022-04-07	143.66	146.64	142.89	145.87	1788057
2022-04-08	145.62	147.31	144.46	145.18	1644360
2022-04-11	144.66	146.28	142.03	142.27	1800152
2022-04-12	142.89	144.97	140.02	140.82	1766180
2022-04-13	140.58	142.71	140.58	141.77	1530637
2022-04-14	141.01	142.71	139.41	139.91	1833025
2022-04-18	139.68	142.11	139.60	140.66	1561086
2022-04-19	141.72	146.07	140.80	145.77	1826746
2022-04-20	147.37	150.56	147.37	149.38	1834561
2022-04-21	151.69	153.27	149.20	149.95	2293864
2022-04-22	148.50	148.96	145.89	146.04	1655104
2022-04-25	145.90	147.09	142.72	147.07	1905474
2022-04-26	145.18	146.95	143.50	143.78	2313717
2022-04-27	143.75	146.89	143.47	145.71	1930473
2022-04-28	146.10	148.08	144.28	147.88	2473844
2022-04-29	147.75	149.83	144.77	145.02	2467483
2022-05-02	144.99	147.02	143.42	146.50	2732670
2022-05-03	144.51	150.96	144.51	146.58	3004852
2022-05-04	146.80	150.71	143.98	149.93	2558134
2022-05-05	148.72	150.88	147.10	148.38	3870981
2022-05-06	147.79	148.46	144.45	147.29	2101758
2022-05-09	145.34	149.31	145.05	147.96	3028912
2022-05-10	149.01	149.91	140.53	140.98	3543092
2022-05-11	141.13	144.30	140.22	140.00	1852352
2022-05-12	139.47	142.53	138.69	141.75	2251986
2022-05-13	142.85	143.44	139.65	141.33	2813091
2022-05-16	140.56	140.74	137.55	138.98	2551858
2022-05-17	141.41	143.84	140.79	143.38	1988472
2022-05-18	141.09	141.79	135.96	136.52	1946519
2022-05-19	135.00	138.01	132.38	136.08	2992348
2022-05-20	136.87	137.43	132.16	134.14	4686664
2022-05-23	135.62	136.87	133.16	136.76	2169613
2022-05-24	132.98	134.62	130.44	133.83	2709812
2022-05-25	133.51	135.28	131.50	134.08	1877463
2022-05-26	135.74	137.22	133.68	136.28	1366431
2022-05-27	137.60	139.88	137.09	139.82	1458990
2022-05-31	138.35	140.03	136.81	138.60	2900456
2022-06-01	139.94	140.25	136.45	137.72	1750761
2022-06-02	139.51	140.92	137.45	140.82	1289917
2022-06-03	139.64	140.96	139.35	140.35	1421333
2022-06-06	142.29	142.70	141.13	141.36	1659402
2022-06-07	140.60	145.49	139.67	145.41	2237455
2022-06-08	144.40	146.29	143.41	144.48	2273971
2022-06-09	143.37	145.21	142.43	142.50	1594841
2022-06-10	139.79	140.64	136.83	137.03	1543914
2022-06-13	134.77	134.77	132.00	132.85	1596743
2022-06-14	132.85	134.47	129.20	130.52	1927351
2022-06-15	131.55	132.75	128.87	131.01	1658652
2022-06-16	127.91	128.46	125.14	126.11	2006534
2022-06-17	125.12	127.35	124.57	125.52	3126530
2022-06-21	126.71	127.52	125.11	126.14	1584393
2022-06-22	123.69	126.95	123.69	126.22	1921722
2022-06-23	125.27	127.26	124.12	126.89	2022830
2022-06-24	128.47	131.91	127.58	131.83	1974203
2022-06-27	132.77	133.50	131.15	132.25	1596981
2022-06-28	132.84	133.93	129.25	129.32	1914874
2022-06-29	129.69	130.09	126.04	127.27	1740119
2022-06-30	125.11	127.07	124.66	125.99	2370068
2022-07-01	126.40	128.34	125.11	127.37	1749735
2022-07-05	125.57	126.81	123.18	126.68	1934152
2022-07-06	127.20	128.79	125.93	128.00	1734528
2022-07-07	129.39	129.92	127.37	129.59	1662731
2022-07-08	129.05	129.09	126.71	127.82	1213584
2022-07-11	126.80	128.74	126.79	127.85	831188
2022-07-12	127.29	129.14	126.47	126.88	1051597
2022-07-13	124.62	126.65	123.52	125.72	1604979
2022-07-14	123.57	125.29	122.50	125.04	1274088
2022-07-15	127.18	129.48	125.51	128.99	1956403
2022-07-18	130.00	130.39	126.35	126.88	1441554
2022-07-19	128.65	132.75	128.37	132.30	1454452
2022-07-20	132.79	134.15	132.00	133.85	1281971
2022-07-21	134.15	137.47	133.51	137.34	2001203
2022-07-22	137.57	138.88	135.74	136.65	1763486
2022-07-25	136.70	137.16	135.32	137.10	955875
2022-07-26	137.15	139.63	136.31	139.14	2103064
2022-07-27	139.67	142.58	138.85	141.67	1490424
2022-07-28	143.77	146.96	143.40	146.26	2759905
2022-07-29	146.25	149.13	145.95	148.39	1609301
2022-08-01	146.81	148.26	146.42	147.50	1886187
2022-08-02	148.50	151.48	146.25	146.39	2292502
2022-08-03	147.73	149.43	146.30	148.70	1377887
2022-08-04	149.22	149.95	148.30	148.71	1128906
2022-08-05	147.73	148.85	147.19	148.65	1243449
2022-08-08	150.17	150.63	147.54	147.93	1340620
2022-08-09	147.07	147.56	146.20	146.41	1170330
2022-08-10	149.60	149.99	148.26	148.53	1595324
2022-08-11	150.03	150.99	149.16	149.45	1434941
2022-08-12	150.16	152.51	149.90	152.44	1318554
2022-08-15	152.26	152.87	151.32	152.42	1123085
2022-08-16	150.79	153.57	150.26	153.10	1293584
2022-08-17	151.19	152.59	150.62	151.99	1036668
2022-08-18	152.27	153.82	151.58	153.35	1104836
2022-08-19	152.36	152.70	150.33	150.84	1308529
2022-08-22	148.37	148.80	146.21	146.75	1737004
2022-08-23	146.81	147.85	146.04	146.31	824486
2022-08-24	146.49	146.75	144.89	145.52	1030386
2022-08-25	146.67	148.08	146.18	148.05	1090728
2022-08-26	148.37	148.37	140.77	141.08	1743418
2022-08-29	139.94	142.01	139.23	140.71	1223923
2022-08-30	142.38	142.59	138.14	139.24	1153676
2022-08-31	139.94	139.94	136.11	136.64	2249915
2022-09-01	135.78	138.84	135.17	138.77	1538902
2022-09-02	140.48	140.69	136.87	137.30	1080237
2022-09-06	137.70	138.64	136.02	138.46	1388307
2022-09-07	138.42	142.13	138.10	141.27	2112616
2022-09-08	140.41	143.37	139.64	143.24	1716374
2022-09-09	143.81	146.26	143.59	145.71	1636890
2022-09-12	146.75	148.62	146.28	147.61	1570696
2022-09-13	144.14	145.48	141.82	142.51	1297823
2022-09-14	143.37	143.68	141.43	143.10	1461771
2022-09-15	142.75	145.01	140.96	141.11	1759740
2022-09-16	139.72	139.85	136.59	138.27	3415671
2022-09-19	137.12	140.48	137.12	140.22	1372718
2022-09-20	138.87	139.97	137.62	139.18	1621613
2022-09-21	140.61	142.01	137.79	137.83	1112695
2022-09-22	136.93	137.76	134.53	135.13	1871616
2022-09-23	133.85	134.60	132.26	134.14	1726426
2022-09-26	133.89	135.46	132.39	133.53	1674210
2022-09-27	135.01	135.41	129.85	131.30	2237011
2022-09-28	132.39	134.59	131.34	133.91	2346133
2022-09-29	132.29	134.31	131.21	134.15	2711027
2022-09-30	134.17	136.27	132.53	133.36	2739788
2022-10-03	134.48	139.42	133.88	137.79	1903909
2022-10-04	140.79	143.61	140.65	143.48	1996329
2022-10-05	142.12	145.77	141.88	144.50	2255392
2022-10-06	143.99	144.44	141.53	142.45	2381145
2022-10-07	140.43	140.64	135.82	136.83	1884562
2022-10-10	137.78	137.78	134.82	136.38	1860732
2022-10-11	135.06	138.16	134.27	136.42	1566231
2022-10-12	136.54	136.96	135.28	135.45	2073433
2022-10-13	132.75	139.58	132.02	138.10	2423447
2022-10-14	139.10	140.23	133.89	134.31	1863515
2022-10-17	136.34	139.08	136.34	138.22	1510141
2022-10-18	141.93	142.58	138.69	140.64	2003457
2022-10-19	139.83	140.98	138.25	139.00	1845093
2022-10-20	139.04	139.80	134.84	135.26	2079452
2022-10-21	135.69	139.56	134.81	139.33	2346214
2022-10-24	141.00	142.55	139.65	141.57	1358524
2022-10-25	140.82	146.14	140.82	146.05	2782417
2022-10-26	147.10	147.86	144.61	145.52	2057523
2022-10-27	146.74	147.89	146.23	146.69	2015140
2022-10-28	147.07	151.03	146.68	150.28	2885088
2022-10-31	149.00	151.63	148.79	150.07	2773189
2022-11-01	151.96	152.92	146.76	151.64	3128480
2022-11-02	152.00	156.73	150.47	150.61	2908123
2022-11-03	149.04	157.12	148.97	154.59	3720688
2022-11-04	159.13	159.96	155.38	158.69	2915578
2022-11-07	158.59	159.87	157.10	158.40	2339792
2022-11-08	159.00	159.98	157.08	157.38	1604132
2022-11-09	156.32	158.63	155.88	156.30	1485532
2022-11-10	160.58	162.55	159.50	162.13	2386275
2022-11-11	162.69	163.52	160.85	161.60	2361328
2022-11-14	161.00	164.23	160.51	161.65	1938435
2022-11-15	163.57	163.65	160.96	162.39	1485407
2022-11-16	161.86	162.78	160.29	161.74	1498504
2022-11-17	160.13	162.89	159.09	162.63	1523413
2022-11-18	164.27	165.12	162.48	165.01	1870067
2022-11-21	164.84	165.94	164.05	164.55	1227129
2022-11-22	165.25	166.83	164.72	166.48	1568942
2022-11-23	167.00	167.51	164.99	165.36	1401645
2022-11-25	166.41	167.22	165.78	166.11	628913
2022-11-28	164.69	165.75	161.88	162.55	1723060
2022-11-29	162.07	162.98	161.12	162.15	1073385
2022-11-30	161.71	163.71	159.06	163.45	2788445
2022-12-01	163.90	164.92	161.11	163.36	1486856
2022-12-02	161.06	163.57	159.07	163.31	1861653
2022-12-05	161.20	161.78	159.73	160.36	1312959
2022-12-06	159.60	160.15	156.33	157.81	1567715
2022-12-07	157.09	158.42	156.59	157.27	1798003
2022-12-08	157.89	158.86	157.28	158.75	1323176
2022-12-09	159.03	159.43	157.41	158.28	1068951
2022-12-12	158.40	161.00	157.87	160.83	1517978
2022-12-13	165.00	165.33	161.74	163.64	2038878
2022-12-14	163.63	164.55	160.73	161.36	1616140
2022-12-15	158.93	159.42	154.84	155.38	1892392
2022-12-16	153.48	155.08	151.59	154.50	3378350
2022-12-19	154.65	156.66	154.05	154.50	1466007
2022-12-20	154.56	156.33	153.78	155.91	1441402
2022-12-21	157.27	158.44	156.70	158.12	1331093
2022-12-22	156.96	157.21	153.63	156.11	1124894
2022-12-23	155.66	157.01	155.22	156.80	907972
2022-12-27	157.40	158.28	156.43	157.34	1337629
2022-12-28	157.60	158.16	155.51	155.75	724690
2022-12-29	157.06	158.17	156.61	157.35	874828
2022-12-30	156.94	157.45	155.62	156.95	826799
2023-01-03	158.08	158.94	155.94	157.75	1185358
2023-01-04	159.37	159.55	156.75	158.82	1396393
2023-01-05	157.90	158.80	156.24	157.20	1494756
2023-01-06	159.04	162.23	157.76	161.10	1732513
2023-01-09	161.50	164.27	160.60	160.88	1235890
2023-01-10	160.98	162.07	160.03	160.41	1709395
2023-01-11	160.89	164.18	160.46	164.09	1557427
2023-01-12	165.64	166.50	164.30	164.71	1656106
2023-01-13	163.95	165.11	163.18	164.45	1589944
2023-01-17	164.37	164.82	162.07	162.41	1823318
2023-01-18	162.88	163.22	157.31	157.53	1736991
2023-01-19	156.37	156.92	151.58	151.86	3001917
2023-01-20	152.53	155.60	150.86	155.51	1947751
2023-01-23	155.82	159.32	154.95	158.92	1513839
2023-01-24	159.26	162.52	156.60	161.69	1589850
2023-01-25	160.13	160.13	156.08	159.14	1341121
2023-01-26	160.49	161.56	158.45	160.90	1363075
2023-01-27	160.50	163.36	160.12	162.24	1283679
2023-01-30	161.01	162.61	160.63	160.87	1157772
2023-01-31	161.81	162.48	159.08	162.21	2146885
2023-02-01	161.70	164.73	160.89	163.34	1757837
2023-02-02	164.32	164.76	161.06	161.96	2637642
2023-02-03	161.20	163.76	160.72	163.24	1753184
2023-02-06	161.41	163.02	161.10	162.35	1681853
2023-02-07	161.28	164.79	161.28	164.49	2222367
2023-02-08	162.63	170.37	162.09	168.88	3937750
2023-02-09	169.39	170.80	166.98	167.27	3273647
2023-02-10	167.81	171.17	166.91	170.91	2256067
2023-02-13	171.54	175.61	171.42	174.32	2501723
2023-02-14	173.34	175.04	171.26	172.97	1244763
2023-02-15	172.44	173.84	171.66	173.75	1037558
2023-02-16	172.24	174.80	171.23	174.11	1497532
2023-02-17	174.00	176.19	172.93	175.24	1682714
2023-02-21	173.72	174.62	169.95	170.76	1483981
2023-02-22	171.23	173.15	170.42	171.31	1555422
2023-02-23	172.59	173.17	170.00	172.78	1286522
2023-02-24	170.41	173.29	170.00	173.25	1708056
2023-02-27	174.55	175.25	173.42	174.38	1927906
2023-02-28	173.99	175.41	173.48	174.93	2288581
2023-03-01	174.51	175.85	173.41	173.83	1676640
2023-03-02	172.82	175.45	171.92	174.29	1442206
2023-03-03	175.49	177.66	173.94	177.55	1546465
2023-03-06	177.72	178.75	176.84	177.15	1386082
2023-03-07	177.07	177.15	174.86	175.50	1605740
2023-03-08	175.74	177.45	175.12	177.21	1975496
2023-03-09	178.26	178.26	173.85	174.37	2014123
2023-03-10	174.65	174.68	169.87	170.30	2754210
2023-03-13	167.89	171.53	166.64	169.17	2337942
2023-03-14	172.20	173.39	169.33	171.83	2462271
2023-03-15	168.15	168.25	157.90	159.27	4526142
2023-03-16	159.47	165.07	157.91	164.38	3451839
2023-03-17	163.56	163.93	158.96	160.15	6000390
2023-03-20	162.79	164.67	161.62	163.56	2008998
2023-03-21	166.09	167.44	165.59	166.94	1517462
2023-03-22	167.00	170.55	166.13	166.16	2213282
2023-03-23	166.12	168.34	163.14	164.54	2143445
2023-03-24	163.45	164.04	160.23	163.64	2194942
2023-03-27	165.08	165.16	163.13	163.88	1890892
2023-03-28	163.96	165.66	163.89	165.59	1637410
2023-03-29	167.14	167.82	165.74	167.63	1789571
2023-03-30	169.21	170.79	168.32	169.09	1699760
2023-03-31	170.24	171.76	169.27	171.34	2931576
2023-04-03	170.52	172.19	169.79	170.54	1352818
2023-04-04	170.64	170.64	161.55	162.25	3301434
2023-04-05	160.53	161.34	156.84	158.47	3049097
2023-04-06	157.80	158.90	155.71	156.25	2653218
2023-04-10	155.60	157.87	155.38	157.44	2701451
2023-04-11	157.98	159.31	157.30	158.80	2167350
2023-04-12	160.97	163.68	160.49	162.22	2271577
2023-04-13	161.25	161.53	156.80	160.69	2676425
2023-04-14	161.59	163.84	160.58	161.82	1178353
2023-04-17	162.61	163.90	162.06	163.06	1439163
2023-04-18	163.95	165.63	163.40	163.69	1620080
2023-04-19	163.82	164.78	161.27	163.40	1525644
2023-04-20	162.15	163.89	161.96	162.96	1119545
2023-04-21	163.41	163.79	161.18	162.88	1046320
2023-04-24	162.76	163.94	162.76	163.79	1047469
2023-04-25	164.84	168.17	163.63	163.78	2216032
2023-04-26	162.15	163.72	161.12	161.92	1504921
2023-04-27	163.10	168.03	162.04	167.97	2086617
2023-04-28	167.33	168.42	166.27	167.12	2140245
2023-05-01	167.21	170.42	166.53	168.78	1794079
2023-05-02	168.89	174.03	166.40	173.25	3755436
2023-05-03	174.95	176.90	172.01	172.38	2200798
2023-05-04	171.36	171.39	167.35	167.58	2115280
2023-05-05	169.55	171.66	169.20	171.05	1914904
2023-05-08	171.68	171.95	168.56	169.88	1657368
2023-05-09	169.31	171.00	168.28	170.55	1100257
2023-05-10	171.61	172.21	167.25	169.11	1435414
2023-05-11	167.96	168.69	166.95	168.52	1145910
2023-05-12	169.78	170.29	166.71	168.58	892113
2023-05-15	169.04	171.01	168.43	169.92	1317034
2023-05-16	168.67	168.69	165.24	166.41	2031298
2023-05-17	167.29	171.46	167.19	171.00	2022536
2023-05-18	170.62	174.95	170.40	174.61	2729894
2023-05-19	175.57	177.49	172.08	174.15	1762079
2023-05-22	174.21	176.13	172.14	174.18	1459174
2023-05-23	172.79	174.28	170.98	171.36	1949051
2023-05-24	170.28	170.30	167.33	168.17	1952822
2023-05-25	174.51	177.30	172.67	176.95	3880848
2023-05-26	177.98	183.75	177.58	182.46	4137157
2023-05-30	183.51	184.97	180.41	181.81	2266912
2023-05-31	181.09	181.69	175.51	175.90	3138961
2023-06-01	176.51	180.02	175.29	179.04	2083660
2023-06-02	181.41	187.38	181.30	186.48	2763156
2023-06-05	186.38	185.63	183.20	186.48	1769410
2023-06-06	182.82	185.27	182.36	183.42	1176777
2023-06-07	183.48	188.72	182.20	188.60	2622960
2023-06-08	187.44	188.78	184.70	187.82	3046055
2023-06-09	187.90	188.23	185.00	187.30	1559308
2023-06-12	187.31	190.10	185.55	189.55	1435275
2023-06-13	189.29	193.90	188.35	193.86	1938527
2023-06-14	193.56	194.88	191.93	193.07	1836749
2023-06-15	192.69	197.49	192.13	196.89	2287493
2023-06-16	192.79	196.88	190.28	191.26	6249297
2023-06-20	189.59	194.57	189.26	194.23	2234949
2023-06-21	193.45	195.72	192.85	194.84	2497289
2023-06-22	194.92	196.47	193.15	195.60	2189770
2023-06-23	193.78	195.48	192.97	194.46	2299396
2023-06-26	194.47	197.93	194.26	196.08	1205906
2023-06-27	196.10	198.39	195.71	197.65	1560712
2023-06-28	197.96	197.96	194.15	194.75	2791070
2023-06-29	196.06	199.72	194.86	198.85	2471936
2023-06-30	199.81	202.36	199.18	201.10	1745596
2023-07-03	199.75	201.21	198.50	200.63	740859
2023-07-05	199.09	200.48	198.26	198.90	1585904
2023-07-06	197.55	198.75	196.35	197.75	1862871
2023-07-07	197.25	200.86	196.76	198.46	1586739
2023-07-10	199.19	203.15	198.94	203.06	1629127
2023-07-11	201.67	203.65	201.27	202.97	1769113
2023-07-12	205.00	205.02	201.66	201.92	1636468
2023-07-13	202.51	205.15	201.18	204.36	1498395
2023-07-14	203.96	204.34	202.10	203.46	1087027
2023-07-17	203.35	206.59	202.22	205.96	1385489
2023-07-18	206.21	210.73	205.97	210.34	2500124
2023-07-19	208.42	211.20	208.28	209.81	2516269
2023-07-20	210.87	211.83	209.86	210.91	1974627
2023-07-21	210.84	211.52	206.76	207.69	2583442
2023-07-24	208.33	209.68	207.00	207.36	1651289
2023-07-25	205.58	207.43	205.08	206.29	2275615
2023-07-26	204.84	205.98	200.86	203.04	2676166
2023-07-27	204.60	204.60	201.48	202.10	3367267
2023-07-28	203.91	204.57	202.25	203.30	2031430
2023-07-31	204.69	205.53	203.25	205.32	2346544
2023-08-01	211.39	219.90	211.00	219.00	5025272
2023-08-02	218.08	225.76	216.39	218.87	3603962
2023-08-03	217.74	219.44	215.64	216.24	2133156
2023-08-04	217.93	219.28	215.70	215.90	2044037
2023-08-07	217.32	221.73	217.00	221.09	1478529
2023-08-08	219.99	220.56	217.94	220.20	1593000
2023-08-09	219.91	220.56	216.92	217.83	1709256
2023-08-10	217.62	220.04	215.90	216.93	1313979
2023-08-11	217.69	219.72	217.05	218.36	1034286
2023-08-14	217.28	220.14	217.27	219.04	1274285
2023-08-15	217.80	218.64	216.79	217.94	965587
2023-08-16	218.00	219.90	216.00	216.09	1245475
2023-08-17	216.86	218.47	213.86	214.38	1092107
2023-08-18	212.74	216.27	212.10	214.65	1728580
2023-08-21	215.48	216.23	213.06	215.74	1342868
2023-08-22	217.11	217.84	215.34	217.29	1492887
2023-08-23	217.77	222.79	217.77	221.30	1757673
2023-08-24	221.80	224.18	220.71	220.91	2822623
2023-08-25	222.00	225.50	219.64	224.25	2433571
2023-08-28	224.22	227.70	224.16	226.24	1611330
2023-08-29	225.09	228.84	225.09	228.08	1392144
2023-08-30	229.04	230.23	227.96	230.08	1235614
2023-08-31	230.00	232.24	229.39	230.37	2040951
2023-09-01	231.44	233.98	231.18	233.67	1423299
2023-09-05	233.00	233.57	228.53	229.57	1614472
2023-09-06	229.57	232.54	229.14	231.61	1699349
2023-09-07	230.80	235.20	230.12	234.81	1751175
2023-09-08	234.44	236.19	233.87	236.13	1414711
2023-09-11	236.41	238.14	235.00	238.04	1539603
2023-09-12	236.92	240.44	225.64	227.90	5506832
2023-09-13	224.80	226.40	219.87	221.41	5816552
2023-09-14	223.40	224.44	221.12	222.15	2267662
2023-09-15	219.69	219.69	214.81	217.64	5063538
2023-09-18	217.27	221.63	216.41	219.15	2258446
2023-09-19	218.25	218.97	212.31	216.16	2551268
2023-09-20	217.44	220.22	214.34	214.65	1229595
2023-09-21	214.00	214.00	210.13	210.65	1937358
2023-09-22	209.77	214.18	209.02	212.66	2068295
2023-09-25	212.67	216.93	211.73	215.90	2133230
2023-09-26	214.48	215.46	210.61	211.07	1708348
2023-09-27	212.90	215.27	212.15	214.36	2033367
2023-09-28	213.63	217.34	213.07	215.53	1515931
2023-09-29	216.89	217.00	212.73	213.28	1317384
2023-10-02	213.44	214.61	207.94	210.24	1989396
2023-10-03	210.70	213.49	207.23	209.05	1676885
2023-10-04	208.85	210.35	206.55	209.34	1649726
2023-10-05	208.72	209.13	202.91	203.18	2983527
2023-10-06	204.00	211.63	202.84	210.19	2546801
2023-10-09	210.28	213.47	208.32	213.28	1721315
2023-10-10	213.41	216.22	212.33	213.24	1743587
2023-10-11	214.25	215.99	213.37	215.87	1132048
2023-10-12	216.45	220.46	215.35	217.45	2489494
2023-10-13	215.43	217.44	207.15	208.60	2656271
2023-10-16	211.08	214.60	208.91	211.63	1486765
2023-10-17	210.64	213.44	208.81	211.77	1149549
2023-10-18	206.91	206.91	201.12	202.41	2520033
2023-10-19	202.10	204.74	199.01	199.91	2001303
2023-10-20	199.37	199.99	191.82	193.99	4930394
2023-10-23	194.27	197.80	193.26	195.47	2759394
2023-10-24	197.48	199.85	195.67	199.64	2360059
2023-10-25	201.90	203.09	195.07	195.23	1810983
2023-10-26	196.15	200.15	195.30	196.55	1699930
2023-10-27	196.44	198.43	193.77	195.31	1780967
2023-10-30	197.65	199.10	196.12	197.78	2518799
2023-10-31	199.60	208.88	198.68	207.91	4811033
2023-11-01	209.33	215.72	208.85	214.83	3716411
2023-11-02	216.60	219.65	214.14	215.30	2628640
2023-11-03	218.71	219.54	214.72	214.79	1852921
2023-11-06	214.52	216.60	211.99	216.43	1584249
2023-11-07	214.81	218.22	214.03	215.84	1503584
2023-11-08	216.85	218.49	215.64	217.60	1508792
2023-11-09	219.50	223.27	217.61	218.38	2428927
2023-11-10	220.09	222.26	217.91	221.82	1632321
2023-11-13	221.57	223.03	220.24	222.57	1421768
2023-11-14	225.11	229.01	223.87	228.10	1801244
2023-11-15	228.00	228.98	225.23	225.65	2678071
2023-11-16	226.50	228.26	225.89	226.80	1633139
2023-11-17	226.72	228.44	226.38	227.80	2036267
2023-11-20	226.93	227.56	225.26	226.92	2142356
2023-11-21	226.63	227.71	225.58	227.01	1568474
2023-11-22	227.88	231.43	227.63	228.91	1470653
2023-11-24	229.74	230.35	228.14	228.72	526207
2023-11-27	228.28	229.89	227.70	228.78	975212
2023-11-28	228.56	229.33	224.52	224.59	1886169
2023-11-29	227.46	228.58	225.33	225.80	1432182
2023-11-30	226.94	228.47	225.92	227.69	2210140
2023-12-01	227.83	232.01	227.60	230.46	1605643
2023-12-04	228.62	229.32	226.19	228.20	1592443
2023-12-05	227.42	227.88	224.61	225.60	1392617
2023-12-06	228.04	232.59	226.63	226.92	1305378
2023-12-07	227.74	229.34	226.80	227.93	1397899
2023-12-08	228.18	233.45	227.93	232.31	1909765
2023-12-11	233.73	236.68	232.70	234.68	1575180
2023-12-12	235.03	237.62	234.81	237.05	1258935
2023-12-13	237.46	238.08	234.36	236.79	1210289
2023-12-14	238.84	239.89	235.87	237.70	2209005
2023-12-15	234.25	238.48	233.91	237.41	4369975
2023-12-18	237.71	238.70	236.37	237.13	1523957
2023-12-19	237.69	239.06	236.65	238.15	1012975
2023-12-20	237.98	238.59	233.74	233.95	1435139
2023-12-21	235.72	237.45	234.18	237.29	1054521
2023-12-22	237.90	239.26	237.30	238.64	743080
2023-12-26	238.73	240.72	238.73	240.21	683926
2023-12-27	240.03	241.36	239.82	240.82	938375
2023-12-28	239.50	241.84	238.39	240.75	773334
2023-12-29	241.29	241.97	239.91	240.82	949063
2024-01-02	238.89	240.27	236.85	238.90	1309123
2024-01-03	237.40	237.44	231.84	233.10	1843236
2024-01-04	233.76	236.95	233.76	234.48	1303589
2024-01-05	234.58	235.56	233.73	234.86	985758
2024-01-08	236.13	239.17	234.20	238.98	1278656
2024-01-09	237.45	239.76	235.67	239.48	974324
2024-01-10	241.00	242.41	239.81	240.89	1232995
2024-01-11	241.40	243.65	239.22	243.42	1366590
2024-01-12	244.27	244.27	240.77	242.11	1011668
2024-01-16	241.18	243.25	239.20	241.74	1538271
2024-01-17	236.90	238.98	236.04	237.26	2041823
2024-01-18	237.30	240.68	236.20	240.12	1295292
2024-01-19	241.77	244.62	240.05	244.60	1500477
2024-01-22	245.76	246.95	243.66	243.90	1727434
2024-01-23	244.00	244.00	239.17	243.25	1959271
2024-01-24	244.93	244.99	241.45	241.57	1541938
2024-01-25	243.73	246.29	241.87	245.82	1678461
2024-01-26	246.00	247.55	245.01	245.89	1138692
2024-01-29	244.41	248.81	244.35	248.72	1464781
2024-01-30	248.81	251.14	248.06	250.27	1827962
2024-01-31	248.76	250.64	245.66	246.08	2301039
2024-02-01	255.63	264.75	255.46	264.57	3663843
2024-02-02	266.13	271.78	265.26	270.10	3172824
2024-02-05	269.36	270.70	266.56	269.42	1990092
2024-02-06	270.30	272.32	267.96	271.12	1919656
2024-02-07	272.88	274.01	271.15	272.85	1377657
2024-02-08	273.00	274.70	272.39	273.21	1581042
2024-02-09	273.54	278.58	273.00	277.96	1557586
2024-02-12	276.93	277.51	272.51	274.05	1331703
2024-02-13	268.41	273.06	266.00	272.38	2512428
2024-02-14	274.27	277.15	272.61	275.62	1430988
2024-02-15	275.62	277.04	272.78	275.79	1398168
2024-02-16	276.07	278.94	273.80	277.52	1650973
2024-02-20	276.23	277.86	274.21	276.09	1263612
2024-02-21	275.30	278.04	274.15	277.16	1315192
2024-02-22	282.80	286.37	282.16	284.58	2496318
2024-02-23	285.45	288.46	283.00	284.93	1230856
2024-02-26	286.00	287.55	284.18	284.30	1960372
2024-02-27	284.52	285.40	282.24	283.57	1678204
2024-02-28	283.57	287.64	282.67	286.96	1278912
2024-02-29	287.00	289.86	285.93	289.00	2534517
2024-03-01	289.36	294.44	288.81	293.70	2314713
2024-03-04	295.89	298.13	294.53	296.58	1943458
2024-03-05	294.35	295.07	289.37	291.93	2263499
2024-03-06	295.32	298.39	294.88	296.74	1723870
2024-03-07	298.73	301.53	296.90	300.19	1869296
2024-03-08	299.76	303.40	295.56	297.49	1894395
2024-03-11	295.50	295.79	289.60	292.70	1656689
2024-03-12	293.42	298.31	291.94	297.74	2063392
2024-03-13	296.46	300.69	295.68	300.24	1891189
2024-03-14	302.67	302.98	297.46	300.29	2236478
2024-03-15	298.03	302.68	297.76	297.90	3024648
2024-03-18	300.81	303.25	298.58	298.75	1557447
2024-03-19	298.24	303.17	297.27	302.96	1462195
2024-03-20	304.56	310.43	303.36	309.81	1946502
2024-03-21	311.71	315.79	310.20	315.52	2167647
2024-03-22	314.93	317.02	314.36	316.58	2046499
2024-03-25	315.00	315.78	311.50	311.88	1703622
2024-03-26	311.66	316.30	311.46	312.08	2247159
2024-03-27	314.00	314.64	308.22	314.40	1874489
2024-03-28	314.69	314.75	312.00	312.68	1983529
2024-04-01	313.00	314.13	311.07	312.03	1213210
2024-04-02	313.04	316.43	312.58	314.75	2773189
2024-04-03	315.50	322.36	315.50	320.94	2984709
2024-04-04	323.91	326.21	318.17	320.16	3039900
2024-04-05	323.93	331.47	322.79	330.51	2644238
2024-04-08	326.30	329.37	323.63	325.82	2423889
2024-04-09	324.94	325.51	313.00	313.87	4069521
2024-04-10	309.00	317.37	306.21	314.37	2426138
2024-04-11	314.41	319.36	312.95	317.26	1547427
2024-04-12	314.27	318.67	314.27	318.50	2248538
2024-04-15	324.00	324.82	313.89	315.28	2447577
2024-04-16	312.89	317.54	311.32	315.35	1547499
2024-04-17	316.68	316.68	305.85	310.18	2204678
2024-04-18	313.75	315.71	308.46	308.94	1860372
2024-04-19	309.04	311.66	302.26	303.02	3084670
2024-04-22	305.35	310.34	304.17	308.09	2379364
2024-04-23	311.94	315.28	310.40	312.84	2781373
2024-04-24	324.00	325.41	313.95	318.79	3550476
2024-04-25	314.05	318.88	312.15	317.10	2453134
2024-04-26	318.21	325.32	318.21	324.30	2305692
2024-04-29	324.92	327.19	321.42	326.51	3155244
2024-04-30	330.00	333.06	312.53	318.26	5279738
2024-05-01	318.83	319.48	311.74	312.03	3417058
2024-05-02	313.29	316.09	305.26	314.33	3010093
2024-05-03	318.51	322.59	316.59	320.50	1769790
2024-05-06	322.33	327.43	322.33	327.24	1297017
2024-05-07	328.11	329.00	325.62	327.43	1792953
2024-05-08	327.40	333.13	326.82	330.40	1454348
2024-05-09	330.00	333.45	329.98	333.26	1487348
2024-05-10	335.00	337.70	330.11	330.57	1955089
2024-05-13	331.01	331.88	325.86	328.51	1903223
2024-05-14	326.16	331.37	321.97	330.45	1588237
2024-05-15	332.00	338.15	332.00	337.96	1720177
2024-05-16	337.90	338.88	330.13	330.18	2203282
2024-05-17	332.00	333.61	326.71	330.24	1881539
2024-05-20	330.00	335.71	329.00	333.25	1021089
2024-05-21	332.64	337.26	332.46	336.73	1389354
2024-05-22	336.74	338.41	333.18	336.18	1566464
2024-05-23	342.19	344.00	336.58	338.42	1772501
2024-05-24	339.08	345.19	338.93	340.89	1495686
2024-05-28	342.29	343.00	335.30	337.36	1772485
2024-05-29	335.30	336.43	332.69	332.89	1131511
2024-05-30	332.29	335.18	331.41	334.20	1241057
2024-05-31	333.45	335.00	322.22	332.85	3838003
2024-06-03	334.00	335.00	318.67	324.46	2494719
2024-06-04	324.52	325.50	310.15	316.17	4143098
2024-06-05	319.77	327.58	319.40	326.59	2487494
2024-06-06	325.00	326.99	311.37	313.46	3069224
2024-06-07	313.48	317.83	310.78	314.83	2389525
2024-06-10	313.46	323.39	313.25	322.98	2050013
2024-06-11	320.69	322.00	317.44	319.17	1826301
2024-06-12	321.55	328.91	319.50	327.17	1682603
2024-06-13	326.43	329.12	321.83	328.35	2194732
2024-06-14	324.37	325.64	316.93	319.02	2055883
2024-06-17	318.78	326.61	317.01	325.33	2552529
2024-06-18	324.00	330.18	321.20	327.59	1903905
2024-06-20	328.17	329.87	320.02	323.24	1847740
2024-06-21	322.94	322.94	316.51	320.06	3068313
2024-06-24	322.10	324.39	319.19	322.08	1581057
2024-06-25	322.36	324.09	318.33	322.76	1579381
2024-06-26	320.76	321.06	313.51	315.27	1849803
2024-06-27	314.16	314.79	311.25	313.94	2549884
2024-06-28	312.89	319.64	310.34	313.55	2557711
2024-07-01	316.45	316.48	307.76	312.37	1925889
2024-07-02	309.45	313.75	309.45	313.28	2047749
2024-07-03	313.82	319.25	312.95	318.42	1122952
2024-07-05	319.68	320.33	314.49	317.37	1557711
2024-07-08	320.17	322.88	318.22	318.96	1139823
2024-07-09	320.19	321.14	318.12	318.71	981115
2024-07-10	318.75	327.22	318.61	327.07	2083175
2024-07-11	329.18	331.13	325.70	328.82	2061025
2024-07-12	330.75	333.71	326.21	330.48	1644907
2024-07-15	329.34	330.96	325.84	327.03	1416199
2024-07-16	330.55	335.12	328.76	332.46	1671201
2024-07-17	326.97	327.62	311.11	311.50	3313022
2024-07-18	313.39	319.23	305.66	309.07	4377007
2024-07-19	312.23	316.31	310.70	311.89	2287596
2024-07-22	316.50	321.50	315.45	320.32	2252544
2024-07-23	320.00	325.33	319.67	321.94	1518593
2024-07-24	316.84	318.08	299.32	299.60	3876526
2024-07-25	298.73	300.28	286.87	292.88	5569843
2024-07-26	300.88	301.93	296.42	297.79	3090006
2024-07-29	298.60	300.39	294.56	296.61	2522754
2024-07-30	297.56	302.53	285.48	287.24	4777209
2024-07-31	306.19	310.87	301.37	304.79	5108315
2024-08-01	290.04	304.29	288.00	297.88	5433440
2024-08-02	290.00	290.64	276.01	279.32	4528035
2024-08-05	255.65	277.02	255.65	272.52	4621225
2024-08-06	274.65	282.03	274.65	277.65	3305013
2024-08-07	285.00	288.10	276.80	277.68	2857003
2024-08-08	282.05	288.06	278.11	287.48	3888078
2024-08-09	286.86	292.17	285.70	291.64	2190467
2024-08-12	291.12	293.45	285.53	288.43	1840524
2024-08-13	292.20	295.82	288.28	295.39	2256868
2024-08-14	296.01	300.05	294.43	298.30	1975115
2024-08-15	302.12	304.77	298.04	302.46	2316626
2024-08-16	302.07	302.53	293.38	296.68	2768158
2024-08-19	297.19	298.43	293.19	297.05	1572554
2024-08-20	297.92	299.64	294.58	296.24	1432364
2024-08-21	296.45	301.65	296.17	299.69	1400589
2024-08-22	300.46	303.40	296.70	297.69	2035768
2024-08-23	300.00	302.00	297.78	300.00	1950652
2024-08-26	300.28	301.75	296.00	296.91	1579599
2024-08-27	295.00	299.86	292.40	296.03	1711691
2024-08-28	296.82	297.49	292.23	293.60	2109259
2024-08-29	296.23	307.45	295.14	301.09	2426552
2024-08-30	301.49	307.65	300.13	306.93	2320225
2024-09-03	304.17	304.81	289.47	289.73	3058943
2024-09-04	288.20	292.79	286.62	288.77	2098551
2024-09-05	287.45	289.23	282.56	285.72	1930617
2024-09-06	288.62	292.20	281.34	284.97	2163854
2024-09-09	289.21	292.10	287.62	289.38	1755977
2024-09-10	291.23	291.90	284.46	288.30	1531238
2024-09-11	289.50	297.68	284.55	297.14	2389508
2024-09-12	296.85	304.47	294.84	303.38	2795517
2024-09-13	305.82	310.47	303.67	305.80	2022750
2024-09-16	306.00	306.98	301.48	306.55	1536281
2024-09-17	308.48	312.42	304.65	311.73	2117229
2024-09-18	313.56	321.15	313.55	314.65	2931122
2024-09-19	323.75	329.78	319.90	328.92	3155948
2024-09-20	326.68	331.42	326.00	330.60	3632004
2024-09-23	331.89	333.29	329.41	329.79	1789159
2024-09-24	329.71	330.23	326.30	327.39	1964444
2024-09-25	328.31	330.86	327.39	328.55	1599254
2024-09-26	333.17	336.30	329.34	333.02	2614415
2024-09-27	333.11	333.91	326.65	328.45	2061305
2024-09-30	326.69	331.70	324.69	331.44	2789534
2024-10-01	331.03	331.43	325.06	327.58	1000912
2024-10-02	326.00	329.87	325.71	327.99	1150597
2024-10-03	327.34	328.45	324.42	326.96	960609
2024-10-04	331.90	333.31	328.25	333.05	1129522
2024-10-07	330.83	335.32	330.19	334.63	1466035
2024-10-08	336.50	337.75	333.03	335.58	1136568
2024-10-09	335.48	338.86	334.72	338.25	1103603
2024-10-10	335.40	337.83	332.69	336.94	1281000
2024-10-11	337.00	341.98	335.90	341.39	1162053
2024-10-14	343.00	345.94	341.57	345.61	883813
2024-10-15	346.46	347.35	337.47	338.04	1861846
2024-10-16	338.95	341.38	337.81	341.10	839924
2024-10-17	345.00	349.74	340.89	348.49	1715390
2024-10-18	349.56	349.70	345.27	348.18	1173441
2024-10-21	348.00	348.73	345.25	347.07	1068596
2024-10-22	343.89	345.26	340.82	343.55	1321849
2024-10-23	341.00	345.72	340.31	344.96	1975539
2024-10-24	345.00	346.68	340.51	345.29	1407032
2024-10-25	347.07	348.56	342.90	344.49	1176378
2024-10-28	347.95	348.62	345.11	345.51	2177769
2024-10-29	342.79	347.42	337.86	345.55	1843295
2024-10-30	344.65	346.69	340.86	342.81	2258197
2024-10-31	325.00	333.94	321.39	331.58	3870587
2024-11-01	335.95	337.02	329.65	334.06	2369253
2024-11-04	332.50	335.51	330.81	331.13	1943287
2024-11-05	331.87	338.22	331.82	337.48	1777267
2024-11-06	355.00	366.08	352.06	359.18	4020018
2024-11-07	360.00	363.14	357.93	360.56	2739661
2024-11-08	362.03	369.29	361.30	366.67	2390618
2024-11-11	371.78	373.39	368.65	371.95	1736388
2024-11-12	371.61	373.49	365.67	368.99	2265446
2024-11-13	369.74	372.68	369.01	369.66	1437557
2024-11-14	369.50	371.12	361.01	361.86	1816907
2024-11-15	358.12	361.22	355.38	358.99	2232026
2024-11-18	359.59	361.23	356.54	357.83	1611926
2024-11-19	355.00	365.03	353.42	363.69	1868105
2024-11-20	365.19	367.50	358.55	360.46	1464024
2024-11-21	364.49	373.39	362.45	370.95	1632179
2024-11-22	372.50	378.00	371.61	377.41	2407242
2024-11-25	378.00	379.12	372.14	376.68	3559546
2024-11-26	378.50	379.99	375.17	377.29	2096156
2024-11-27	375.50	377.56	371.01	371.98	1117291
2024-11-29	374.97	378.45	373.52	375.42	991652
2024-12-02	377.86	378.79	371.92	372.22	1131183
2024-12-03	372.29	375.44	368.62	373.75	1303407
2024-12-04	375.27	378.47	375.02	377.52	1479767
2024-12-05	377.52	377.82	370.00	371.05	1624982
2024-12-06	371.74	373.28	369.25	371.22	1479208
2024-12-09	371.44	373.00	358.33	364.06	2338584
2024-12-10	363.54	364.02	357.95	358.49	1891125
2024-12-11	364.41	365.00	353.33	361.91	2440767
2024-12-12	361.93	363.06	358.08	358.64	1223582
2024-12-13	359.76	360.82	355.89	356.01	1165048
2024-12-16	355.75	357.50	353.54	355.15	1506252
2024-12-17	351.38	351.55	344.67	347.08	2562618
2024-12-18	349.00	349.59	334.72	335.12	2491734
2024-12-19	339.90	340.10	334.33	335.64	2667771
2024-12-20	333.28	342.01	332.12	338.12	4862574
2024-12-23	337.13	338.52	334.20	337.71	1704697
2024-12-24	338.68	341.69	337.20	341.54	507543
2024-12-26	340.85	341.83	338.75	340.16	1196501
2024-12-27	336.82	338.85	331.28	334.63	1601675
2024-12-30	329.14	334.07	327.54	332.38	1400317
2024-12-31	332.25	333.98	331.26	331.87	1134724
2025-01-02	334.68	337.91	330.24	331.96	1598360
2025-01-03	333.95	343.45	333.65	342.58	2570710
2025-01-06	348.00	353.40	346.68	348.56	3157327
2025-01-07	348.35	349.48	341.14	343.91	2350389
2025-01-08	341.67	345.68	338.00	345.11	2020623
2025-01-10	342.89	343.96	337.97	341.45	1828000
2025-01-13	333.88	343.04	333.88	340.88	2523436
2025-01-14	344.74	347.24	339.00	340.14	3018993
2025-01-15	346.91	349.69	340.71	342.58	3434228
2025-01-16	346.76	347.78	342.70	345.19	2424582
2025-01-17	348.29	349.47	345.75	346.28	2454295
2025-01-21	351.40	357.67	350.48	357.63	3575205
2025-01-22	372.27	377.93	365.00	371.23	3521657
2025-01-23	367.14	372.30	363.22	369.69	1962036
2025-01-24	377.12	378.00	367.16	368.98	1970917
2025-01-27	329.49	329.76	306.15	311.55	10210645
2025-01-28	311.76	313.66	298.29	312.67	8863757
2025-01-29	313.50	319.55	310.12	317.60	4291560
2025-01-30	324.83	329.59	321.11	327.10	4758521
2025-01-31	322.02	330.55	314.40	326.44	6485559
2025-02-03	317.34	322.10	311.12	315.41	3304057
2025-02-04	319.01	319.60	313.01	314.70	2347029
2025-02-05	315.55	316.76	311.30	315.25	3084675
2025-02-06	316.09	323.68	312.77	315.85	3334355
2025-02-07	318.10	322.64	311.97	313.05	2634150
2025-02-10	314.69	320.15	312.45	319.88	2748671
2025-02-11	317.36	318.25	311.10	316.51	3216010
2025-02-12	308.20	311.96	305.69	309.88	2649651
2025-02-13	312.76	312.76	304.07	307.81	3015658
2025-02-14	309.52	311.38	307.50	309.17	3175126
2025-02-18	313.17	316.59	310.39	313.12	2682468
2025-02-19	310.58	311.74	307.30	309.43	2712511
2025-02-20	309.20	310.00	305.84	308.82	1983106
2025-02-21	308.74	309.40	295.02	297.37	4401546
2025-02-24	297.54	298.79	285.51	289.85	5861451
2025-02-25	287.20	292.65	282.43	287.55	6042131
2025-02-26	292.09	299.60	290.57	297.35	4303010
2025-02-27	300.45	301.96	288.91	290.38	4526048
2025-02-28	289.45	293.38	284.79	293.32	4806151
2025-03-03	294.98	296.72	276.20	278.46	4890939
2025-03-04	273.12	285.56	267.63	279.22	6809690
2025-03-05	283.45	288.76	278.46	287.73	3752895
2025-03-06	277.22	280.67	272.28	277.55	3286592
2025-03-07	275.55	286.15	273.71	283.94	4534066
2025-03-10	275.88	282.67	272.67	277.61	4149430
2025-03-11	276.53	287.39	274.60	282.31	4482239
2025-03-12	297.46	300.04	285.54	292.04	5691755

Explore More About ETN

Coins representing dividend payouts and trends

ETN Dividend History

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

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

ETN Stock Split History

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

Graph showing historical stock prices and market trends

ETN Historical Prices

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

Web Analytics