HON Historical Prices

Summary

Key Stock Metrics

189.75

(April 17, 2024)

52-Week Low

242.77

(November 12, 2024)

52-Week High

242.77

(November 12, 2024)

All-Time High

214.52

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	3.27	3.39	3.27	3.27	42800
1993-05-28	3.39	3.39	3.27	3.33	93600
1993-06-01	3.39	3.39	3.21	3.24	646000
1993-06-02	3.27	3.39	3.27	3.39	21200
1993-06-03	3.27	3.39	3.27	3.27	33200
1993-06-04	3.27	3.33	3.27	3.33	65600
1993-06-07	3.21	3.33	3.21	3.21	29200
1993-06-08	3.21	3.33	3.21	3.21	25200
1993-06-09	3.21	3.33	3.21	3.33	44000
1993-06-10	3.33	3.33	3.21	3.27	21200
1993-06-11	3.33	3.33	3.21	3.21	2800
1993-06-14	3.21	3.33	3.15	3.24	90800
1993-06-15	3.15	3.24	3.15	3.15	34800
1993-06-16	3.27	3.27	3.15	3.27	28800
1993-06-17	3.24	3.27	3.15	3.27	44400
1993-06-18	3.27	3.27	3.15	3.27	18400
1993-06-21	3.15	3.27	3.15	3.27	19200
1993-06-22	3.15	3.33	3.15	3.15	26400
1993-06-23	3.21	3.33	3.15	3.27	44800
1993-06-24	3.39	3.39	3.27	3.27	103600
1993-06-25	3.39	3.39	3.27	3.39	10800
1993-06-28	3.33	3.39	3.27	3.27	16400
1993-06-29	3.39	3.39	3.27	3.39	4800
1993-06-30	3.27	3.45	3.27	3.45	96800
1993-07-01	3.27	3.45	3.27	3.45	58000
1993-07-02	3.21	3.39	3.21	3.21	10400
1993-07-06	3.21	3.39	3.21	3.21	29200
1993-07-07	3.39	3.39	3.21	3.21	18000
1993-07-08	3.27	3.39	3.21	3.30	78400
1993-07-09	3.21	3.39	3.21	3.27	14800
1993-07-12	3.21	3.33	3.21	3.33	20000
1993-07-13	3.33	3.33	3.21	3.30	64800
1993-07-14	3.24	3.33	3.21	3.21	26000
1993-07-15	3.21	3.21	3.21	3.21	4000
1993-07-16	3.21	3.33	3.21	3.33	31600
1993-07-19	3.21	3.33	3.21	3.21	36000
1993-07-20	3.33	3.33	3.21	3.21	130400
1993-07-21	3.21	3.33	3.15	3.21	34000
1993-07-22	3.15	3.24	3.15	3.15	12400
1993-07-23	3.15	3.33	3.15	3.21	48400
1993-07-26	3.27	3.30	3.15	3.24	41200
1993-07-27	3.15	3.27	3.15	3.21	28000
1993-07-28	3.27	3.27	3.15	3.15	25200
1993-07-29	3.15	3.27	3.15	3.21	81200
1993-07-30	3.21	3.27	3.15	3.21	68000
1993-08-02	3.15	3.27	3.15	3.15	31200
1993-08-03	3.15	3.27	3.15	3.15	14800
1993-08-04	3.15	3.33	3.15	3.15	14000
1993-08-05	3.33	3.33	3.15	3.15	20000
1993-08-06	3.15	3.33	3.15	3.24	42000
1993-08-09	3.15	3.33	3.09	3.18	70800
1993-08-10	3.21	3.21	3.09	3.18	53600
1993-08-11	3.09	3.27	3.09	3.15	21600
1993-08-12	3.09	3.15	3.09	3.12	42400
1993-08-13	3.09	3.27	3.09	3.09	38800
1993-08-16	3.09	3.27	3.09	3.27	72800
1993-08-17	3.27	3.27	3.09	3.09	27600
1993-08-18	3.15	3.21	3.09	3.18	53200
1993-08-19	3.15	3.21	3.15	3.21	16400
1993-08-20	3.15	3.21	3.15	3.15	156400
1993-08-23	3.15	3.21	3.15	3.21	63600
1993-08-24	3.15	3.27	3.15	3.27	9600
1993-08-25	3.15	3.24	3.03	3.03	214800
1993-08-26	3.03	3.15	3.03	3.03	50800
1993-08-27	3.03	3.15	3.03	3.09	30000
1993-08-30	3.03	3.15	3.03	3.09	46800
1993-08-31	3.03	3.15	3.03	3.09	16400
1993-09-01	3.03	3.15	3.03	3.03	36000
1993-09-02	3.15	3.15	3.03	3.03	17600
1993-09-03	3.03	3.15	3.03	3.03	14000
1993-09-07	3.03	3.15	2.98	3.03	62400
1993-09-08	2.98	3.09	2.74	2.83	190400
1993-09-09	2.74	2.86	2.74	2.74	77600
1993-09-10	2.74	2.86	2.74	2.80	118800
1993-09-13	2.74	2.80	2.68	2.77	83200
1993-09-14	2.71	2.80	2.68	2.74	96800
1993-09-15	2.68	2.74	2.68	2.68	29600
1993-09-16	2.68	2.86	2.68	2.86	224800
1993-09-17	2.74	2.86	2.74	2.86	67200
1993-09-20	2.92	2.92	2.74	2.83	56000
1993-09-21	2.80	2.92	2.80	2.80	44400
1993-09-22	2.92	2.92	2.80	2.80	22000
1993-09-23	2.80	2.92	2.80	2.92	44400
1993-09-24	2.80	2.92	2.80	2.92	28400
1993-09-27	2.92	2.92	2.80	2.92	68000
1993-09-28	2.80	2.92	2.80	2.92	68400
1993-09-29	2.86	2.92	2.86	2.86	182400
1993-09-30	2.89	2.98	2.86	2.98	83200
1993-10-01	2.92	3.03	2.92	3.03	124800
1993-10-04	2.92	3.03	2.92	2.92	38800
1993-10-05	2.92	3.09	2.92	2.98	43200
1993-10-06	2.98	3.09	2.98	3.09	124400
1993-10-07	3.09	3.12	2.98	2.98	34400
1993-10-08	3.09	3.09	2.98	2.98	5600
1993-10-11	2.98	3.09	2.98	2.98	13200
1993-10-12	2.98	3.09	2.98	2.98	78000
1993-10-13	3.09	3.09	2.98	3.09	64400
1993-10-14	2.92	3.09	2.92	2.98	20800
1993-10-15	2.92	3.09	2.92	3.09	116800
1993-10-18	3.15	3.15	2.98	3.03	83200
1993-10-19	3.03	3.09	2.92	2.95	84800
1993-10-20	2.86	2.98	2.80	2.80	88800
1993-10-21	2.92	2.92	2.80	2.83	43200
1993-10-22	2.80	2.98	2.80	2.98	67600
1993-10-25	2.80	2.98	2.80	2.98	51200
1993-10-26	2.98	2.98	2.80	2.98	79600
1993-10-27	2.98	2.98	2.80	2.98	31200
1993-10-28	2.98	3.03	2.86	3.03	69600
1993-10-29	3.03	3.09	2.92	2.98	50400
1993-11-01	3.09	3.09	2.92	3.09	34800
1993-11-02	2.98	3.09	2.86	2.92	176400
1993-11-03	3.03	3.03	2.86	2.86	46800
1993-11-04	2.86	2.92	2.80	2.86	47600
1993-11-05	2.92	2.92	2.80	2.80	34800
1993-11-08	2.80	2.92	2.80	2.92	55600
1993-11-09	2.98	3.03	2.92	2.98	37200
1993-11-10	2.92	3.03	2.92	3.03	252400
1993-11-11	2.98	3.03	2.92	3.00	296400
1993-11-12	2.95	3.09	2.95	3.03	294800
1993-11-15	2.98	3.09	2.98	3.00	32800
1993-11-16	3.09	3.09	2.98	2.98	99200
1993-11-17	2.98	3.09	2.95	3.03	163600
1993-11-18	3.03	3.09	2.98	2.98	69200
1993-11-19	3.09	3.09	2.98	3.09	92400
1993-11-22	2.98	3.09	2.98	2.98	40000
1993-11-23	3.03	3.09	2.98	3.03	107600
1993-11-24	2.98	3.09	2.98	3.00	28000
1993-11-26	3.03	3.09	2.98	2.98	16000
1993-11-29	3.09	3.09	2.98	3.09	40000
1993-11-30	2.98	3.09	2.98	3.09	56400
1993-12-01	2.98	3.09	2.98	3.09	36400
1993-12-02	3.03	3.03	2.92	2.92	86400
1993-12-03	2.98	2.98	2.92	2.95	23200
1993-12-06	3.03	3.09	2.95	3.06	104400
1993-12-07	2.98	3.06	2.98	3.00	65600
1993-12-08	3.00	3.15	3.00	3.06	177600
1993-12-09	3.09	3.09	3.00	3.09	319200
1993-12-10	3.09	3.09	3.00	3.09	40800
1993-12-13	3.00	3.15	3.00	3.00	24800
1993-12-14	3.15	3.15	3.00	3.09	72000
1993-12-15	3.15	3.15	3.06	3.09	49600
1993-12-16	3.06	3.12	3.06	3.09	64800
1993-12-17	3.06	3.12	3.03	3.09	55600
1993-12-20	3.03	3.12	3.00	3.09	130400
1993-12-21	3.00	3.09	3.00	3.00	64400
1993-12-22	3.00	3.09	3.00	3.00	38000
1993-12-23	3.09	3.09	3.00	3.03	36000
1993-12-27	3.03	3.33	3.03	3.27	379600
1993-12-28	3.33	3.57	3.27	3.48	425200
1993-12-29	3.63	3.63	3.51	3.60	163200
1993-12-30	3.51	3.69	3.51	3.69	164000
1993-12-31	3.69	3.69	3.51	3.51	260800
1994-01-03	3.51	3.63	3.51	3.51	96800
1994-01-04	3.63	3.63	3.51	3.63	136000
1994-01-05	3.57	3.57	3.48	3.57	60000
1994-01-06	3.57	3.57	3.48	3.54	78800
1994-01-07	3.57	3.57	3.45	3.45	212000
1994-01-10	3.45	3.63	3.45	3.57	55600
1994-01-11	3.57	3.57	3.45	3.48	149600
1994-01-12	3.48	3.57	3.42	3.48	72800
1994-01-13	3.42	3.57	3.42	3.48	103200
1994-01-14	3.45	3.57	3.45	3.45	31200
1994-01-17	3.45	3.57	3.45	3.51	35200
1994-01-18	3.51	3.57	3.45	3.48	47200
1994-01-19	3.57	3.57	3.45	3.57	45600
1994-01-20	3.57	3.57	3.45	3.51	90800
1994-01-21	3.63	3.63	3.54	3.54	9200
1994-01-24	3.51	3.69	3.51	3.63	154000
1994-01-25	3.57	3.69	3.57	3.57	44800
1994-01-26	3.57	3.63	3.57	3.57	57600
1994-01-27	3.51	3.57	3.45	3.57	75200
1994-01-28	3.45	3.57	3.45	3.48	30000
1994-01-31	3.51	3.57	3.51	3.51	62000
1994-02-01	3.57	3.57	3.45	3.45	234800
1994-02-02	3.45	3.57	3.45	3.54	20800
1994-02-03	3.57	3.57	3.45	3.57	26000
1994-02-04	3.57	3.57	3.45	3.45	40800
1994-02-07	3.45	3.57	3.42	3.57	89200
1994-02-08	3.39	3.57	3.39	3.57	22400
1994-02-09	3.42	3.57	3.42	3.57	43600
1994-02-10	3.42	3.57	3.39	3.45	32800
1994-02-11	3.39	3.51	3.39	3.39	88400
1994-02-14	3.51	3.51	3.39	3.39	23600
1994-02-15	3.39	3.51	3.39	3.45	91200
1994-02-16	3.51	3.51	3.39	3.39	31600
1994-02-17	3.39	3.51	3.39	3.51	13600
1994-02-18	3.51	3.51	3.39	3.42	18000
1994-02-22	3.39	3.51	3.39	3.45	42400
1994-02-23	3.45	3.51	3.39	3.45	142000
1994-02-24	3.45	3.45	3.33	3.33	97600
1994-02-25	3.33	3.45	3.33	3.33	73600
1994-02-28	3.33	3.45	3.33	3.45	131200
1994-03-01	3.33	3.45	3.33	3.36	46800
1994-03-02	3.39	3.39	3.27	3.39	144400
1994-03-03	3.27	3.39	3.27	3.33	48000
1994-03-04	3.39	3.39	3.27	3.33	60800
1994-03-07	3.39	3.39	3.27	3.33	164800
1994-03-08	3.21	3.33	3.21	3.27	54000
1994-03-09	3.21	3.33	3.21	3.21	42400
1994-03-10	3.21	3.27	3.15	3.24	106800
1994-03-11	3.15	3.27	3.15	3.21	128400
1994-03-14	3.15	3.27	3.15	3.15	155600
1994-03-15	6.55	6.55	6.31	6.43	34400
1994-03-16	6.55	6.55	6.31	6.43	113200
1994-03-17	6.31	6.43	6.31	6.37	17600
1994-03-18	6.31	6.43	6.25	6.43	30000
1994-03-21	6.19	6.43	6.19	6.19	13600
1994-03-22	6.19	6.43	6.19	6.31	50600
1994-03-23	6.19	6.43	6.19	6.31	49200
1994-03-24	6.19	6.43	6.19	6.19	12400
1994-03-25	6.43	6.43	6.07	6.19	12800
1994-03-28	6.19	6.43	6.19	6.43	32600
1994-03-29	6.43	6.43	6.19	6.43	46600
1994-03-30	6.43	6.43	6.19	6.31	31800
1994-03-31	6.19	6.43	6.07	6.43	40000
1994-04-04	6.31	6.31	6.07	6.31	31600
1994-04-05	6.43	6.43	6.07	6.43	15800
1994-04-06	6.43	6.43	6.07	6.07	20600
1994-04-07	6.31	6.43	6.07	6.19	38600
1994-04-08	6.07	6.43	6.07	6.31	29800
1994-04-11	6.43	6.43	6.07	6.43	8600
1994-04-12	6.43	6.43	6.07	6.43	17800
1994-04-13	6.19	6.43	6.19	6.43	11800
1994-04-14	6.43	6.43	6.19	6.43	4800
1994-04-15	6.19	6.43	6.19	6.43	4000
1994-04-18	6.19	6.43	6.19	6.43	19400
1994-04-19	6.43	6.43	6.19	6.19	47000
1994-04-20	6.19	6.43	6.19	6.37	24000
1994-04-21	6.19	6.43	6.19	6.19	11600
1994-04-22	6.43	6.43	6.19	6.43	40200
1994-04-25	6.19	6.43	6.19	6.31	6600
1994-04-26	6.19	6.43	6.19	6.43	13600
1994-04-28	6.43	6.43	6.19	6.43	23800
1994-04-29	6.40	6.49	6.40	6.43	9800
1994-05-02	6.31	6.78	6.31	6.78	41000
1994-05-03	6.66	6.90	6.66	6.66	42400
1994-05-04	6.90	6.90	6.66	6.78	53000
1994-05-05	6.90	6.90	6.66	6.72	44800
1994-05-06	6.66	6.90	6.66	6.66	42000
1994-05-09	6.90	6.90	6.55	6.66	32600
1994-05-10	6.55	6.90	6.55	6.90	32000
1994-05-11	6.55	6.78	6.55	6.55	10400
1994-05-12	6.78	6.78	6.55	6.66	38000
1994-05-13	6.78	6.90	6.55	6.55	9800
1994-05-16	6.66	6.90	6.55	6.90	28800
1994-05-17	6.55	6.90	6.55	6.90	33600
1994-05-18	6.90	6.90	6.55	6.55	23000
1994-05-19	6.90	6.90	6.55	6.78	29800
1994-05-20	6.78	6.78	6.55	6.72	12200
1994-05-23	6.60	6.78	6.55	6.78	10000
1994-05-24	6.78	6.78	6.60	6.66	13000
1994-05-25	6.78	6.78	6.55	6.66	28000
1994-05-26	6.66	6.90	6.66	6.90	5400
1994-05-27	6.55	6.90	6.55	6.72	11000
1994-05-31	6.90	6.90	6.55	6.90	8600
1994-06-01	6.55	6.90	6.55	6.90	9600
1994-06-02	6.55	6.90	6.55	6.66	11400
1994-06-03	6.90	6.90	6.66	6.66	101000
1994-06-06	6.90	6.90	6.66	6.90	22800
1994-06-07	6.90	6.90	6.66	6.78	19000
1994-06-08	6.90	6.90	6.66	6.90	4000
1994-06-09	6.90	6.90	6.66	6.90	9600
1994-06-10	6.78	6.90	6.66	6.78	9200
1994-06-13	6.90	6.90	6.66	6.90	20000
1994-06-14	6.90	6.90	6.52	6.90	50600
1994-06-15	6.66	6.78	6.55	6.55	6600
1994-06-16	6.90	6.90	6.55	6.90	9200
1994-06-17	6.90	6.90	6.55	6.66	34200
1994-06-20	6.55	6.78	6.55	6.66	14400
1994-06-21	6.78	6.78	6.55	6.66	10400
1994-06-22	6.78	6.78	6.55	6.60	21400
1994-06-23	6.55	6.78	6.55	6.66	26600
1994-06-24	6.66	6.78	6.55	6.66	29000
1994-06-27	6.66	6.66	6.55	6.66	35000
1994-06-28	6.78	6.78	6.55	6.55	17000
1994-06-29	6.78	6.78	6.55	6.55	26800
1994-06-30	6.55	6.78	6.55	6.66	8800
1994-07-01	6.78	6.78	6.55	6.66	3800
1994-07-05	6.66	6.78	6.66	6.78	2600
1994-07-06	6.78	6.78	6.55	6.66	29000
1994-07-07	6.55	6.60	6.43	6.49	50000
1994-07-08	6.43	6.66	6.37	6.43	55200
1994-07-11	6.31	6.66	6.31	6.31	10200
1994-07-12	6.66	6.66	6.31	6.49	15400
1994-07-13	6.66	6.66	6.43	6.43	1400
1994-07-14	6.66	6.66	6.43	6.66	25800
1994-07-15	6.43	6.78	6.43	6.78	20200
1994-07-18	6.43	6.60	6.43	6.43	4200
1994-07-19	6.43	6.78	6.43	6.43	3800
1994-07-20	6.43	6.66	6.43	6.55	8400
1994-07-21	6.66	6.66	6.55	6.55	26600
1994-07-22	6.49	6.55	6.43	6.43	7800
1994-07-25	6.43	6.66	6.43	6.43	7200
1994-07-26	6.43	6.55	6.43	6.55	1000
1994-07-27	6.43	6.66	6.43	6.43	57800
1994-07-28	6.66	6.66	6.43	6.55	11000
1994-07-29	6.66	6.66	6.43	6.43	3000
1994-08-01	6.43	6.66	6.43	6.66	10200
1994-08-02	6.43	6.66	6.43	6.43	5600
1994-08-03	6.55	6.66	6.43	6.66	23400
1994-08-04	6.43	6.66	6.31	6.43	35000
1994-08-05	6.31	6.55	6.31	6.43	22000
1994-08-08	6.31	6.55	6.31	6.31	4800
1994-08-09	6.55	6.55	6.43	6.49	15200
1994-08-10	6.55	6.66	6.43	6.43	16800
1994-08-11	6.43	6.66	6.43	6.55	22400
1994-08-12	6.55	6.78	6.55	6.66	17800
1994-08-15	6.78	6.78	6.43	6.72	3200
1994-08-16	6.66	6.66	6.43	6.66	2200
1994-08-17	6.66	6.72	6.43	6.43	12000
1994-08-18	6.78	6.78	6.43	6.43	2000
1994-08-19	6.43	6.78	6.43	6.66	14200
1994-08-22	6.43	6.78	6.43	6.66	12600
1994-08-23	6.78	6.78	6.43	6.55	14400
1994-08-24	6.43	6.78	6.43	6.78	6600
1994-08-25	6.43	6.78	6.43	6.78	11600
1994-08-26	6.43	6.78	6.43	6.72	4400
1994-08-29	6.66	6.66	6.43	6.66	17800
1994-08-30	6.66	6.72	6.43	6.72	18600
1994-08-31	6.78	6.78	6.55	6.78	3800
1994-09-01	6.55	6.78	6.55	6.78	6400
1994-09-02	6.78	6.78	6.55	6.78	10800
1994-09-06	6.78	6.78	6.55	6.72	9800
1994-09-07	6.55	6.78	6.55	6.78	6200
1994-09-08	6.78	6.78	6.55	6.72	31600
1994-09-09	6.66	6.78	6.55	6.66	21800
1994-09-12	6.66	6.78	6.55	6.72	11000
1994-09-13	6.78	6.78	6.55	6.66	20800
1994-09-14	6.78	6.78	6.55	6.78	7000
1994-09-15	6.78	6.78	6.55	6.55	4600
1994-09-16	6.55	6.78	6.55	6.55	6600
1994-09-19	6.55	6.55	6.55	6.55	1600
1994-09-20	6.55	6.78	6.55	6.55	41200
1994-09-21	6.55	6.78	6.55	6.78	17400
1994-09-22	6.55	6.78	6.43	6.43	92600
1994-09-23	6.60	6.60	6.31	6.31	52400
1994-09-26	6.31	6.55	6.31	6.43	63000
1994-09-27	6.31	6.55	6.31	6.31	1000
1994-09-28	6.55	6.55	6.31	6.31	14400
1994-09-29	6.55	6.55	6.31	6.55	17800
1994-09-30	6.31	6.55	6.31	6.55	31800
1994-10-03	6.55	6.55	6.31	6.31	13400
1994-10-04	6.55	6.66	6.31	6.31	12000
1994-10-05	6.66	6.66	6.31	6.43	5000
1994-10-06	6.55	6.66	6.43	6.66	1400
1994-10-07	6.43	6.66	6.43	6.43	16600
1994-10-10	6.43	6.66	6.43	6.43	7000
1994-10-11	6.55	6.66	6.43	6.55	3800
1994-10-12	6.43	6.43	6.43	6.43	7800
1994-10-13	6.55	6.66	6.43	6.55	12200
1994-10-14	6.43	6.66	6.43	6.66	5800
1994-10-17	6.66	6.66	6.43	6.43	5800
1994-10-18	6.43	6.55	6.43	6.43	3800
1994-10-19	6.43	6.66	6.31	6.66	12400
1994-10-20	6.31	6.55	6.31	6.55	7400
1994-10-21	6.55	6.55	6.31	6.43	14200
1994-10-24	6.32	6.55	6.31	6.34	14200
1994-10-25	6.31	6.55	6.31	6.43	17200
1994-10-26	6.31	6.55	6.31	6.49	16600
1994-10-27	6.31	6.55	6.31	6.43	21400
1994-10-28	6.31	6.55	6.31	6.31	13200
1994-10-31	6.37	6.55	6.31	6.55	13800
1994-11-01	6.55	6.55	6.31	6.43	14400
1994-11-02	6.31	6.55	6.31	6.43	54800
1994-11-03	6.55	6.55	6.31	6.55	8600
1994-11-04	6.55	6.55	6.31	6.55	23400
1994-11-07	6.31	6.55	6.31	6.55	4200
1994-11-08	6.31	6.55	6.31	6.37	5600
1994-11-09	6.31	6.43	6.19	6.19	22600
1994-11-10	6.43	6.43	6.19	6.25	22600
1994-11-11	6.43	6.43	6.19	6.19	1600
1994-11-14	6.34	6.55	6.31	6.43	41200
1994-11-15	6.43	6.43	6.19	6.19	36800
1994-11-16	6.43	6.43	6.19	6.19	26600
1994-11-17	6.19	6.43	6.19	6.19	13800
1994-11-18	6.31	6.43	6.19	6.43	19000
1994-11-21	6.43	6.43	6.19	6.19	39200
1994-11-22	6.31	6.31	6.07	6.31	66200
1994-11-23	6.31	6.31	6.07	6.31	8000
1994-11-25	6.31	6.37	6.19	6.19	16200
1994-11-28	6.43	6.43	6.19	6.43	19200
1994-11-29	6.43	6.43	6.19	6.43	21800
1994-11-30	6.43	6.55	6.31	6.55	14400
1994-12-01	6.31	6.66	6.31	6.66	12200
1994-12-02	6.66	6.66	6.43	6.43	3400
1994-12-05	6.43	6.55	6.43	6.43	27400
1994-12-06	6.66	6.66	6.37	6.55	32600
1994-12-07	6.43	6.43	6.07	6.07	57800
1994-12-08	6.07	6.31	6.07	6.13	39400
1994-12-09	6.31	6.31	6.07	6.31	21200
1994-12-12	6.19	6.31	6.07	6.31	27600
1994-12-13	6.07	6.19	5.95	5.95	61000
1994-12-14	5.95	6.07	5.95	6.01	16000
1994-12-15	5.95	6.07	5.95	5.95	36000
1994-12-16	5.95	6.07	5.95	5.95	13400
1994-12-19	6.07	6.07	5.95	6.01	20600
1994-12-20	5.95	6.07	5.95	6.01	10200
1994-12-21	5.83	6.07	5.83	6.07	24800
1994-12-22	6.07	6.19	5.89	6.19	19000
1994-12-23	6.19	6.19	5.95	5.95	15400
1994-12-27	5.89	6.07	5.89	6.01	12000
1994-12-28	6.07	6.07	5.83	6.07	27000
1994-12-29	6.07	6.25	5.89	6.19	46800
1994-12-30	6.25	6.25	6.07	6.25	26800
1995-01-03	6.25	6.25	6.01	6.25	16800
1995-01-04	6.25	6.25	6.01	6.07	26200
1995-01-05	6.25	6.31	6.07	6.07	40600
1995-01-06	6.31	6.31	6.07	6.19	20200
1995-01-09	6.07	6.31	6.07	6.31	16600
1995-01-10	6.07	6.31	6.07	6.13	17400
1995-01-11	6.31	6.31	6.07	6.31	2600
1995-01-12	6.13	6.31	6.07	6.07	13800
1995-01-13	6.31	6.37	6.07	6.07	12800
1995-01-16	6.43	6.43	6.07	6.07	5200
1995-01-17	6.43	6.43	6.07	6.07	10200
1995-01-18	6.19	6.43	5.95	6.10	53800
1995-01-19	6.19	6.19	5.95	6.07	3200
1995-01-20	6.19	6.19	5.89	5.89	25600
1995-01-23	5.89	6.19	5.89	6.19	12600
1995-01-24	6.19	6.19	5.89	5.89	2600
1995-01-25	5.89	6.19	5.89	6.07	31600
1995-01-26	5.89	6.07	5.89	6.01	22200
1995-01-27	6.07	6.07	5.83	6.07	26000
1995-01-30	5.95	6.07	5.59	5.77	152600
1995-01-31	5.83	5.83	5.59	5.83	20400
1995-02-01	5.59	6.01	5.59	6.01	57200
1995-02-02	6.19	6.19	5.89	5.89	22600
1995-02-03	6.07	6.07	5.89	6.07	18600
1995-02-06	6.07	6.07	5.89	6.01	12200
1995-02-07	6.07	6.07	5.89	5.95	34800
1995-02-08	5.89	6.07	5.89	5.89	39000
1995-02-09	5.95	6.07	5.83	5.95	67000
1995-02-10	5.89	6.07	5.83	6.07	72200
1995-02-13	5.83	6.07	5.83	6.07	8200
1995-02-14	5.95	5.95	5.83	5.95	24400
1995-02-15	5.95	5.95	5.83	5.95	22000
1995-02-16	5.95	5.95	5.83	5.83	12000
1995-02-17	5.95	5.95	5.83	5.95	38200
1995-02-21	5.95	5.95	5.83	5.83	17200
1995-02-22	5.95	5.95	5.83	5.83	9000
1995-02-23	5.83	5.95	5.71	5.71	25000
1995-02-24	5.71	5.95	5.71	5.95	18600
1995-02-27	5.95	5.95	5.65	5.71	55800
1995-02-28	5.71	5.71	5.59	5.59	16000
1995-03-01	5.71	5.71	5.59	5.65	48000
1995-03-02	5.71	5.71	5.59	5.59	9400
1995-03-03	5.71	5.71	5.59	5.59	38600
1995-03-06	5.71	5.71	5.59	5.59	57000
1995-03-07	5.71	5.71	5.59	5.59	26000
1995-03-08	5.71	5.71	5.47	5.59	55200
1995-03-09	5.71	5.71	5.47	5.71	20600
1995-03-10	5.59	5.83	5.59	5.71	21600
1995-03-13	5.83	5.83	5.59	5.74	36600
1995-03-14	5.59	5.83	5.59	5.83	12600
1995-03-15	5.83	5.83	5.59	5.59	15200
1995-03-16	5.59	5.71	5.59	5.59	8400
1995-03-17	5.71	5.71	5.59	5.59	29400
1995-03-20	5.77	5.95	5.59	5.71	312000
1995-03-21	5.95	5.95	5.71	5.77	45400
1995-03-22	5.71	5.95	5.71	5.71	22400
1995-03-23	5.95	5.95	5.59	5.71	5400
1995-03-24	5.59	5.83	5.59	5.59	7200
1995-03-27	5.83	5.83	5.59	5.59	12000
1995-03-28	5.59	5.83	5.59	5.59	20400
1995-03-29	5.59	5.83	5.59	5.83	14400
1995-03-30	5.83	5.83	5.59	5.71	10800
1995-03-31	5.71	5.71	5.47	5.71	54200
1995-04-03	5.71	5.71	5.36	5.59	25800
1995-04-04	5.71	5.71	5.47	5.47	10800
1995-04-05	5.47	5.71	5.47	5.47	12400
1995-04-06	5.47	5.71	5.47	5.47	41000
1995-04-07	5.47	5.59	5.41	5.41	45600
1995-04-10	5.41	5.71	5.36	5.36	8800
1995-04-11	5.41	5.71	5.41	5.41	12200
1995-04-12	5.65	5.65	5.41	5.47	24200
1995-04-13	5.59	5.59	5.41	5.47	13600
1995-04-17	5.59	5.59	5.41	5.47	24200
1995-04-18	5.53	5.53	5.36	5.53	44000
1995-04-19	5.36	5.53	5.36	5.47	15000
1995-04-20	5.41	5.53	5.41	5.53	3000
1995-04-21	5.41	5.53	5.41	5.53	53800
1995-04-24	5.41	5.59	5.41	5.41	6000
1995-04-25	5.41	5.59	5.41	5.41	15200
1995-04-26	5.59	5.59	5.41	5.41	22200
1995-04-27	5.59	5.59	5.41	5.47	58000
1995-04-28	5.41	5.59	5.41	5.59	11600
1995-05-01	5.41	5.59	5.41	5.59	10600
1995-05-02	5.59	5.59	5.30	5.41	62000
1995-05-03	5.41	5.41	5.30	5.41	25600
1995-05-04	5.30	5.41	5.30	5.36	20400
1995-05-05	5.36	5.41	5.36	5.36	42600
1995-05-08	5.30	5.41	5.30	5.30	28400
1995-05-09	5.30	5.41	5.30	5.30	13600
1995-05-10	5.41	5.41	5.30	5.41	28600
1995-05-11	5.41	5.59	5.30	5.36	40000
1995-05-12	5.36	5.65	5.36	5.47	46600
1995-05-15	5.36	5.65	5.36	5.36	22400
1995-05-16	5.36	5.65	5.36	5.36	28200
1995-05-17	5.36	5.65	5.36	5.36	9000
1995-05-18	5.36	5.65	5.36	5.65	18000
1995-05-19	5.53	5.53	5.41	5.44	18200
1995-05-22	5.36	5.53	5.36	5.47	22600
1995-05-23	5.53	5.53	5.41	5.41	32800
1995-05-24	5.53	5.53	5.41	5.53	16800
1995-05-25	5.53	5.53	5.41	5.47	15800
1995-05-26	5.53	5.65	5.47	5.47	21800
1995-05-30	5.65	5.65	5.47	5.47	11200
1995-05-31	5.47	5.71	5.47	5.71	27200
1995-06-01	5.59	5.71	5.59	5.71	89000
1995-06-02	5.71	5.71	5.59	5.65	54200
1995-06-05	5.59	5.71	5.59	5.68	55000
1995-06-06	5.71	5.71	5.59	5.59	28600
1995-06-07	5.59	5.71	5.59	5.65	18400
1995-06-08	5.59	5.71	5.59	5.71	22600
1995-06-09	5.71	5.71	5.59	5.59	14600
1995-06-12	5.71	5.71	5.59	5.59	33800
1995-06-13	5.59	5.71	5.59	5.59	28200
1995-06-14	5.59	5.71	5.59	5.71	11400
1995-06-15	5.71	5.71	5.59	5.59	5800
1995-06-16	5.59	5.71	5.59	5.65	23600
1995-06-19	5.59	5.71	5.59	5.71	22600
1995-06-20	5.71	5.71	5.59	5.62	7200
1995-06-21	5.59	5.65	5.59	5.65	1000
1995-06-22	5.59	5.71	5.59	5.59	13400
1995-06-23	5.59	5.71	5.59	5.59	39800
1995-06-26	5.59	5.71	5.59	5.65	103400
1995-06-27	5.71	5.71	5.59	5.65	48400
1995-06-28	5.71	5.71	5.59	5.59	13600
1995-06-29	5.71	5.71	5.59	5.65	43200
1995-06-30	5.71	5.71	5.59	5.65	33600
1995-07-03	5.71	5.71	5.65	5.65	9800
1995-07-05	5.59	5.71	5.59	5.65	31800
1995-07-06	5.59	5.71	5.59	5.71	21800
1995-07-07	5.71	5.71	5.59	5.65	32600
1995-07-10	5.65	5.83	5.59	5.65	116600
1995-07-11	5.83	5.83	5.65	5.71	29600
1995-07-12	5.83	5.83	5.71	5.71	84000
1995-07-13	5.71	5.83	5.59	5.77	34000
1995-07-14	5.59	5.83	5.59	5.83	19200
1995-07-17	5.83	5.83	5.59	5.71	6000
1995-07-18	5.59	5.77	5.59	5.65	24400
1995-07-19	5.59	5.71	5.47	5.71	10800
1995-07-20	5.47	5.71	5.47	5.47	31400
1995-07-21	5.47	5.71	5.47	5.71	15600
1995-07-24	5.47	5.71	5.41	5.71	36800
1995-07-25	5.36	5.71	5.36	5.59	15200
1995-07-26	5.36	5.71	5.36	5.53	4400
1995-07-27	5.65	5.71	5.36	5.71	31000
1995-07-28	5.47	5.71	5.47	5.71	16600
1995-07-31	5.71	5.95	5.53	5.95	91400
1995-08-01	5.65	5.89	5.65	5.65	40000
1995-08-02	5.65	5.83	5.65	5.65	29400
1995-08-03	5.83	5.83	5.53	5.53	37200
1995-08-04	5.53	5.83	5.47	5.83	17200
1995-08-07	5.83	5.83	5.47	5.59	16000
1995-08-08	5.47	5.83	5.47	5.71	22000
1995-08-09	5.83	5.83	5.47	5.83	14600
1995-08-10	5.59	5.95	5.59	5.95	28600
1995-08-11	5.95	5.95	5.83	5.89	20000
1995-08-14	5.83	6.07	5.83	6.07	42400
1995-08-15	6.07	6.31	5.95	6.31	54200
1995-08-16	6.31	6.31	6.07	6.07	8200
1995-08-17	6.07	6.43	6.07	6.07	24600
1995-08-18	6.43	6.43	6.07	6.43	8600
1995-08-21	6.43	6.43	6.07	6.31	20800
1995-08-22	6.19	6.43	6.19	6.31	6000
1995-08-23	6.07	6.31	6.07	6.31	4800
1995-08-24	6.43	6.43	6.19	6.19	8400
1995-08-25	6.19	6.43	6.19	6.43	9200
1995-08-28	6.19	6.43	6.19	6.31	63800
1995-08-29	6.43	6.43	6.19	6.19	6200
1995-08-30	6.19	6.43	6.19	6.19	27600
1995-08-31	6.28	6.43	6.19	6.19	12400
1995-09-01	6.43	6.43	6.19	6.43	4400
1995-09-05	6.19	6.43	6.19	6.43	7000
1995-09-06	6.43	6.43	6.31	6.37	37400
1995-09-07	6.31	6.43	6.31	6.31	17600
1995-09-08	6.55	6.55	6.31	6.31	5800
1995-09-11	6.31	6.31	6.31	6.31	8000
1995-09-12	6.31	6.55	6.31	6.55	33800
1995-09-13	6.31	6.55	6.31	6.43	31600
1995-09-14	6.55	6.55	6.31	6.31	8000
1995-09-15	6.31	6.55	6.31	6.55	19200
1995-09-18	6.19	6.55	6.19	6.37	11800
1995-09-19	6.19	6.55	6.19	6.55	50800
1995-09-20	6.55	6.55	6.19	6.19	7600
1995-09-21	6.19	6.49	6.19	6.25	19200
1995-09-22	6.19	6.43	6.19	6.19	29600
1995-09-25	6.19	6.43	6.19	6.43	29800
1995-09-26	6.19	6.43	6.19	6.19	24000
1995-09-27	6.19	6.43	6.19	6.31	34600
1995-09-28	6.19	6.43	6.19	6.19	16000
1995-09-29	6.43	6.43	6.19	6.19	9000
1995-10-02	6.43	6.43	6.19	6.19	24000
1995-10-03	6.19	6.43	6.19	6.43	13000
1995-10-04	6.19	6.37	6.19	6.37	86400
1995-10-05	6.19	6.37	6.19	6.37	49600
1995-10-06	6.19	6.37	6.19	6.31	8800
1995-10-09	6.19	6.37	6.01	6.19	36800
1995-10-10	5.83	6.07	5.83	5.95	34800
1995-10-11	5.83	6.13	5.83	6.13	22200
1995-10-12	5.83	6.13	5.83	6.07	18800
1995-10-13	5.83	6.19	5.83	5.95	12800
1995-10-16	6.19	6.19	5.95	5.95	32200
1995-10-17	5.95	6.19	5.95	5.95	17200
1995-10-18	6.19	6.19	5.95	6.19	26600
1995-10-19	5.95	6.19	5.95	6.19	17600
1995-10-20	5.95	6.19	5.95	5.95	21400
1995-10-23	5.95	5.95	5.95	5.95	800
1995-10-24	5.95	6.19	5.95	6.19	17600
1995-10-25	5.95	6.13	5.83	6.13	31600
1995-10-26	5.89	6.19	5.89	6.19	10600
1995-10-27	5.89	6.01	5.89	6.01	9000
1995-10-30	5.89	6.19	5.89	6.19	20800
1995-10-31	6.19	6.19	6.19	6.19	1200
1995-11-01	6.19	6.19	5.89	6.01	15000
1995-11-02	6.19	6.19	5.95	6.19	13600
1995-11-03	6.07	6.19	5.95	6.07	9800
1995-11-06	5.95	6.19	5.95	6.19	7800
1995-11-07	6.07	6.19	6.01	6.01	4200
1995-11-08	6.01	6.19	6.01	6.07	16800
1995-11-09	6.25	6.25	6.13	6.25	59600
1995-11-10	6.25	6.25	6.13	6.19	27600
1995-11-13	6.25	6.25	6.19	6.25	10200
1995-11-14	6.13	6.31	6.07	6.25	151200
1995-11-15	6.25	6.25	6.01	6.19	35000
1995-11-16	6.19	6.25	6.07	6.07	170600
1995-11-17	6.07	6.31	6.07	6.07	18600
1995-11-20	6.13	6.25	6.13	6.13	14600
1995-11-21	6.25	6.25	6.13	6.25	18400
1995-11-22	6.13	6.25	6.13	6.19	30000
1995-11-24	6.25	6.25	6.22	6.25	8200
1995-11-27	6.19	6.25	6.19	6.19	9400
1995-11-28	6.19	6.25	6.19	6.25	486600
1995-11-29	6.19	6.31	6.19	6.31	295600
1995-11-30	6.43	6.43	6.25	6.43	108400
1995-12-01	6.43	6.49	6.31	6.49	81800
1995-12-04	6.49	6.55	6.37	6.55	30400
1995-12-05	6.37	6.55	6.37	6.37	40800
1995-12-06	6.37	6.55	6.37	6.37	25600
1995-12-07	6.37	6.55	6.37	6.43	7000
1995-12-08	6.55	6.55	6.37	6.43	19200
1995-12-11	6.37	6.60	6.37	6.55	88600
1995-12-12	6.49	6.66	6.43	6.43	105600
1995-12-13	6.46	6.66	6.43	6.43	19800
1995-12-14	6.43	6.66	6.43	6.66	50200
1995-12-15	6.37	6.66	6.37	6.55	10400
1995-12-18	6.43	6.66	6.43	6.43	25200
1995-12-19	6.43	6.66	6.43	6.55	76800
1995-12-20	6.55	6.66	6.55	6.66	8800
1995-12-21	6.66	6.66	6.60	6.66	37400
1995-12-22	6.55	6.78	6.55	6.78	25000
1995-12-26	6.78	6.78	6.49	6.49	30200
1995-12-27	6.49	6.60	6.49	6.49	17800
1995-12-28	6.72	6.72	6.49	6.49	11200
1995-12-29	6.72	6.72	6.49	6.49	18200
1996-01-02	6.49	6.72	6.49	6.72	28600
1996-01-03	6.72	6.72	6.55	6.66	28600
1996-01-04	6.72	6.78	6.55	6.66	21400
1996-01-05	6.55	6.78	6.55	6.78	30200
1996-01-08	6.60	6.78	6.60	6.60	23800
1996-01-09	6.60	6.78	6.60	6.78	22400
1996-01-10	6.78	6.78	6.49	6.49	20000
1996-01-11	6.55	6.72	6.49	6.49	18400
1996-01-12	6.66	6.72	6.43	6.72	33600
1996-01-15	6.43	6.66	6.43	6.66	26400
1996-01-16	6.43	6.66	6.37	6.60	15600
1996-01-17	6.37	6.60	6.37	6.60	8800
1996-01-18	6.37	6.60	6.37	6.37	9600
1996-01-19	6.55	6.60	6.37	6.37	9600
1996-01-22	6.37	6.60	6.37	6.37	6400
1996-01-23	6.60	6.60	6.37	6.46	20800
1996-01-24	6.37	6.60	6.37	6.43	44000
1996-01-25	6.37	6.60	6.37	6.55	16600
1996-01-26	6.43	6.66	6.43	6.66	29800
1996-01-29	6.55	6.72	6.55	6.63	12600
1996-01-30	6.72	6.72	6.55	6.55	16600
1996-01-31	6.72	6.72	6.43	6.72	22200
1996-02-01	6.72	6.72	6.43	6.55	72000
1996-02-02	6.49	6.72	6.43	6.60	116600
1996-02-05	6.43	6.60	6.43	6.43	9800
1996-02-06	6.43	6.60	6.43	6.43	46800
1996-02-07	6.43	6.60	6.43	6.43	84000
1996-02-08	6.43	6.55	6.43	6.43	74400
1996-02-09	6.43	6.55	6.37	6.37	46400
1996-02-12	6.37	6.49	6.37	6.43	57200
1996-02-13	6.37	6.49	6.37	6.37	13600
1996-02-14	6.37	6.49	6.37	6.37	40000
1996-02-15	6.49	6.49	6.37	6.37	36000
1996-02-16	6.37	6.49	6.37	6.40	14800
1996-02-20	6.37	6.49	6.37	6.49	22600
1996-02-21	6.37	6.60	6.37	6.60	26800
1996-02-22	6.49	6.72	6.49	6.49	37600
1996-02-23	6.72	6.72	6.55	6.55	149600
1996-02-26	6.55	6.78	6.55	6.66	119400
1996-02-27	6.43	6.66	6.43	6.55	17600
1996-02-28	6.43	6.66	6.19	6.19	29800
1996-02-29	6.19	6.43	6.19	6.43	57200
1996-03-01	6.43	6.55	6.43	6.49	20600
1996-03-04	6.55	6.55	6.37	6.37	20600
1996-03-05	6.55	6.55	6.43	6.49	39800
1996-03-06	6.43	6.55	6.43	6.43	13400
1996-03-07	6.55	6.55	6.31	6.34	26400
1996-03-08	6.37	6.37	6.19	6.19	18800
1996-03-11	6.19	6.37	6.19	6.31	28600
1996-03-12	6.37	6.37	6.25	6.37	33000
1996-03-13	6.31	6.37	6.31	6.31	32000
1996-03-14	6.31	6.37	6.31	6.37	20000
1996-03-15	6.37	6.37	6.31	6.31	12400
1996-03-18	6.31	6.37	6.31	6.37	13400
1996-03-19	6.31	6.37	6.31	6.37	14600
1996-03-20	6.37	6.43	6.31	6.31	22600
1996-03-21	6.43	6.43	6.31	6.31	34400
1996-03-22	6.31	6.49	6.31	6.43	16200
1996-03-25	6.43	6.43	6.31	6.43	4000
1996-03-26	6.43	6.43	6.31	6.43	26800
1996-03-27	6.43	6.43	6.31	6.43	15000
1996-03-28	6.43	6.43	6.25	6.25	5800
1996-03-29	6.43	6.43	6.25	6.31	25800
1996-04-01	6.43	6.43	6.25	6.25	16400
1996-04-02	6.25	6.37	6.25	6.31	4000
1996-04-03	6.25	6.37	6.25	6.31	50600
1996-04-04	6.25	6.25	6.25	6.25	2000
1996-04-08	6.31	6.31	6.19	6.25	27600
1996-04-09	6.19	6.31	6.19	6.25	16400
1996-04-10	6.31	6.43	6.19	6.43	47800
1996-04-11	6.43	6.43	6.25	6.25	1400
1996-04-12	6.43	6.43	6.25	6.25	10400
1996-04-15	6.25	6.43	6.25	6.31	21000
1996-04-16	6.43	6.43	6.31	6.37	37000
1996-04-17	6.37	6.55	6.37	6.55	54600
1996-04-18	6.43	6.66	6.43	6.55	45400
1996-04-19	6.55	6.72	6.55	6.57	22600
1996-04-22	6.55	6.72	6.49	6.49	34000
1996-04-23	6.60	6.60	6.49	6.60	8200
1996-04-24	6.49	6.72	6.49	6.55	2800
1996-04-25	6.55	6.60	6.49	6.55	33200
1996-04-26	6.55	6.55	6.37	6.49	104800
1996-04-29	6.37	6.43	6.31	6.37	47200
1996-04-30	6.31	6.43	6.31	6.43	26000
1996-05-01	6.31	6.43	6.31	6.43	30600
1996-05-02	6.49	6.49	6.31	6.31	21000
1996-05-03	6.31	6.49	6.31	6.49	5400
1996-05-06	6.37	6.49	6.31	6.37	10200
1996-05-07	6.49	6.49	6.31	6.37	44600
1996-05-08	6.37	6.37	6.19	6.31	84800
1996-05-09	6.19	6.43	6.19	6.34	200200
1996-05-10	6.37	6.40	6.19	6.37	27200
1996-05-13	6.37	6.37	6.25	6.31	10200
1996-05-14	6.25	6.37	6.25	6.37	23000
1996-05-15	6.43	6.49	6.25	6.43	48600
1996-05-16	6.55	6.60	6.37	6.43	16200
1996-05-17	6.55	6.60	6.43	6.43	8000
1996-05-20	6.37	6.60	6.37	6.43	42600
1996-05-21	6.60	6.66	6.43	6.55	20800
1996-05-22	6.55	6.55	6.43	6.55	36000
1996-05-23	6.43	6.55	6.43	6.46	10400
1996-05-24	6.43	6.55	6.43	6.43	13800
1996-05-28	6.55	6.55	6.43	6.43	16000
1996-05-29	6.43	6.60	6.43	6.49	42600
1996-05-30	6.37	6.55	6.37	6.55	24200
1996-05-31	6.55	6.55	6.37	6.43	29200
1996-06-03	6.37	6.55	6.37	6.55	16200
1996-06-04	6.55	6.72	6.49	6.60	49200
1996-06-05	6.55	6.66	6.55	6.66	30600
1996-06-06	6.72	6.72	6.55	6.60	13400
1996-06-07	6.55	6.72	6.55	6.72	2400
1996-06-10	6.60	6.72	6.60	6.66	5000
1996-06-11	6.78	6.84	6.60	6.72	76800
1996-06-12	6.66	6.78	6.66	6.72	37800
1996-06-13	6.66	6.78	6.55	6.66	31000
1996-06-14	6.55	6.60	6.55	6.55	37600
1996-06-17	6.49	6.60	6.49	6.55	54800
1996-06-18	6.49	6.66	6.49	6.55	17800
1996-06-19	6.49	6.66	6.49	6.49	44600
1996-06-20	6.63	6.66	6.43	6.66	73200
1996-06-21	6.55	6.66	6.55	6.60	56800
1996-06-24	6.55	6.60	6.55	6.55	3400
1996-06-25	6.55	6.66	6.55	6.55	8800
1996-06-26	6.66	6.66	6.55	6.60	12200
1996-06-27	6.66	6.66	6.55	6.55	104600
1996-06-28	6.66	6.66	6.55	6.55	16600
1996-07-01	6.66	6.66	6.55	6.55	29200
1996-07-02	6.66	6.66	6.55	6.66	25800
1996-07-03	6.55	6.66	6.55	6.60	16400
1996-07-05	6.55	6.72	6.55	6.55	14400
1996-07-08	6.60	6.66	6.60	6.66	27400
1996-07-09	6.60	6.66	6.60	6.63	83400
1996-07-10	6.60	6.66	6.55	6.60	19400
1996-07-11	6.66	6.66	6.43	6.43	42000
1996-07-12	6.55	6.60	6.49	6.60	70800
1996-07-15	6.60	6.60	6.49	6.60	26000
1996-07-16	6.60	6.60	6.49	6.60	33000
1996-07-17	6.49	6.60	6.49	6.60	43000
1996-07-18	6.55	6.60	6.55	6.60	10200
1996-07-19	6.60	6.60	6.60	6.60	4000
1996-07-22	6.57	6.60	6.55	6.55	4000
1996-07-23	6.55	6.60	6.55	6.55	15000
1996-07-24	6.55	6.60	6.43	6.49	19600
1996-07-25	6.60	6.60	6.49	6.49	44400
1996-07-26	6.60	6.60	6.49	6.49	25600
1996-07-29	6.49	6.60	6.49	6.49	12800
1996-07-30	6.55	6.60	6.49	6.55	24800
1996-07-31	6.49	6.60	6.49	6.60	26000
1996-08-01	6.49	6.60	6.49	6.55	38600
1996-08-02	6.49	6.66	6.49	6.55	74400
1996-08-05	6.49	6.66	6.49	6.55	24800
1996-08-06	6.49	6.66	6.49	6.66	7200
1996-08-07	6.49	6.66	6.49	6.60	28600
1996-08-08	6.49	6.72	6.49	6.66	22800
1996-08-09	6.49	6.66	6.49	6.52	8200
1996-08-12	6.49	6.72	6.49	6.66	42400
1996-08-13	6.66	6.72	6.66	6.72	6400
1996-08-14	6.60	6.72	6.60	6.63	7600
1996-08-15	6.60	6.72	6.60	6.66	46000
1996-08-16	6.72	6.72	6.60	6.66	45000
1996-08-19	6.72	6.75	6.60	6.75	13800
1996-08-20	6.60	6.78	6.60	6.72	19000
1996-08-21	6.78	6.78	6.66	6.66	11800
1996-08-22	6.66	6.78	6.66	6.72	53200
1996-08-23	6.78	6.84	6.66	6.72	33000
1996-08-26	6.84	6.84	6.72	6.72	48400
1996-08-27	6.84	6.90	6.78	6.90	41800
1996-08-28	6.96	7.02	6.84	7.02	39400
1996-08-29	7.02	7.20	6.96	7.08	89400
1996-08-30	7.14	7.14	6.90	6.90	39800
1996-09-03	6.96	7.02	6.90	7.02	12000
1996-09-04	7.02	7.02	6.90	7.02	54200
1996-09-05	7.02	7.14	6.96	7.14	40800
1996-09-06	7.14	7.14	7.02	7.14	24400
1996-09-09	7.02	7.20	7.02	7.14	27600
1996-09-10	7.08	7.38	7.08	7.32	101600
1996-09-11	7.32	7.38	7.32	7.38	36600
1996-09-12	7.32	7.56	7.32	7.32	23600
1996-09-13	7.38	7.56	7.38	7.56	21400
1996-09-16	7.38	7.56	7.38	7.38	49800
1996-09-17	7.35	7.62	7.35	7.56	76400
1996-09-18	7.50	7.62	7.50	7.56	17000
1996-09-19	7.50	7.62	7.50	7.62	47000
1996-09-20	7.50	7.62	7.38	7.50	202600
1996-09-23	7.62	7.62	7.38	7.50	11400
1996-09-24	7.41	7.50	7.38	7.44	13400
1996-09-25	7.38	7.50	7.38	7.38	12400
1996-09-26	7.50	7.50	7.38	7.38	33400
1996-09-27	7.50	7.50	7.38	7.50	22600
1996-09-30	7.50	7.50	7.32	7.32	30600
1996-10-01	7.26	7.44	7.26	7.32	17200
1996-10-02	7.26	7.44	7.26	7.32	4200
1996-10-03	7.32	7.32	7.32	7.32	5200
1996-10-04	7.44	7.44	7.32	7.32	7200
1996-10-07	7.44	7.44	7.32	7.32	59000
1996-10-08	7.44	7.44	7.32	7.32	30600
1996-10-09	7.32	7.44	7.32	7.35	236600
1996-10-10	7.32	7.38	7.32	7.38	40000
1996-10-11	7.38	7.50	7.37	7.38	27200
1996-10-14	7.38	7.62	7.38	7.44	31800
1996-10-15	7.44	7.62	7.44	7.50	9200
1996-10-16	7.44	7.62	7.44	7.44	22000
1996-10-17	7.44	7.62	7.44	7.62	15000
1996-10-18	7.44	7.62	7.44	7.62	3200
1996-10-21	7.62	7.62	7.44	7.44	28400
1996-10-22	7.62	7.62	7.44	7.62	5600
1996-10-23	7.62	7.62	7.44	7.44	17400
1996-10-24	7.56	7.56	7.38	7.38	22600
1996-10-25	7.38	7.50	7.38	7.38	13600
1996-10-28	7.56	7.56	7.38	7.44	19200
1996-10-29	7.56	7.56	7.32	7.44	98200
1996-10-30	7.32	7.38	7.32	7.35	52800
1996-10-31	7.26	7.32	7.26	7.29	27400
1996-11-01	7.38	7.38	7.26	7.38	3200
1996-11-04	7.35	7.38	7.26	7.32	11000
1996-11-05	7.26	7.50	7.26	7.38	22600
1996-11-06	7.38	7.68	7.38	7.68	8400
1996-11-07	7.62	7.79	7.62	7.68	49200
1996-11-08	7.79	7.79	7.74	7.79	32200
1996-11-11	7.74	7.91	7.74	7.79	8400
1996-11-12	7.91	7.91	7.79	7.79	22000
1996-11-13	7.91	7.91	7.79	7.85	28000
1996-11-14	7.91	7.91	7.79	7.79	2000
1996-11-15	7.91	7.91	7.79	7.79	9800
1996-11-18	7.79	7.79	7.79	7.79	3800
1996-11-19	7.79	7.91	7.79	7.79	20200
1996-11-20	7.91	7.91	7.79	7.79	26600
1996-11-21	7.85	7.85	7.74	7.74	18000
1996-11-22	7.68	7.79	7.68	7.68	24000
1996-11-25	7.68	7.74	7.68	7.68	21200
1996-11-26	7.74	7.74	7.50	7.56	48200
1996-11-27	7.44	7.56	7.32	7.32	23400
1996-11-29	7.32	7.50	7.32	7.50	2600
1996-12-02	7.50	7.50	7.38	7.38	21400
1996-12-03	7.50	7.50	7.38	7.38	30600
1996-12-04	7.44	7.50	7.32	7.50	39200
1996-12-05	7.50	7.50	7.38	7.38	26800
1996-12-06	7.38	7.50	7.38	7.50	16600
1996-12-09	7.50	7.62	7.44	7.44	17400
1996-12-10	7.62	7.74	7.62	7.74	46200
1996-12-11	7.56	7.62	7.50	7.56	23800
1996-12-12	7.50	7.62	7.50	7.56	9000
1996-12-13	7.50	7.50	7.38	7.50	7600
1996-12-16	7.50	7.50	7.38	7.44	8400
1996-12-17	7.50	7.50	7.44	7.44	4600
1996-12-18	7.50	7.50	7.38	7.50	19200
1996-12-19	7.50	7.50	7.44	7.50	8400
1996-12-20	7.50	7.50	7.38	7.50	17000
1996-12-23	7.50	7.56	7.50	7.53	13000
1996-12-24	7.50	7.50	7.50	7.50	400
1996-12-26	7.62	7.62	7.38	7.38	10400
1996-12-27	7.38	7.56	7.38	7.50	35600
1996-12-30	7.56	7.62	7.50	7.62	13200
1996-12-31	7.62	7.62	7.44	7.50	48200
1997-01-02	7.50	7.62	7.50	7.50	22800
1997-01-03	7.62	7.62	7.50	7.62	24000
1997-01-06	7.62	7.62	7.50	7.50	14400
1997-01-07	7.50	7.62	7.50	7.62	10400
1997-01-08	7.50	7.62	7.50	7.62	36800
1997-01-09	7.68	7.68	7.56	7.56	2000
1997-01-10	7.68	7.68	7.50	7.68	5000
1997-01-13	7.68	7.68	7.56	7.62	6600
1997-01-14	7.50	7.68	7.50	7.62	4400
1997-01-15	7.68	7.68	7.56	7.65	35800
1997-01-16	7.56	7.74	7.56	7.62	18200
1997-01-17	7.74	7.74	7.62	7.74	4800
1997-01-20	7.74	7.74	7.56	7.68	14800
1997-01-21	7.56	7.68	7.56	7.62	8400
1997-01-22	7.79	7.79	7.56	7.56	4400
1997-01-23	7.74	7.74	7.56	7.56	1200
1997-01-24	7.74	7.74	7.56	7.56	9200
1997-01-27	7.56	7.62	7.50	7.50	17800
1997-01-28	7.50	7.74	7.50	7.56	8800
1997-01-29	7.50	7.50	7.50	7.50	2800
1997-01-30	7.50	7.74	7.50	7.74	7800
1997-01-31	7.74	7.74	7.50	7.74	22600
1997-02-03	7.74	7.74	7.50	7.68	26600
1997-02-04	7.62	7.68	7.50	7.68	11400
1997-02-05	7.50	7.68	7.50	7.62	24600
1997-02-06	7.50	7.50	7.50	7.50	5400
1997-02-07	7.62	7.62	7.50	7.59	9000
1997-02-10	7.68	7.68	7.50	7.68	10600
1997-02-11	7.50	7.68	7.50	7.56	24400
1997-02-12	7.56	7.68	7.50	7.50	49600
1997-02-13	7.68	7.68	7.44	7.50	30800
1997-02-14	7.50	7.56	7.38	7.44	43200
1997-02-18	7.44	7.44	7.26	7.26	55200
1997-02-19	7.44	7.44	7.20	7.32	37600
1997-02-20	7.32	7.32	7.20	7.20	14600
1997-02-21	7.38	7.38	7.20	7.20	28400
1997-02-24	7.38	7.38	7.20	7.38	20600
1997-02-25	7.32	7.38	7.20	7.32	29400
1997-02-26	7.20	7.50	7.20	7.32	41000
1997-02-27	7.26	7.50	7.26	7.50	3000
1997-02-28	7.50	7.50	7.26	7.32	13400
1997-03-03	7.44	7.44	7.26	7.44	15400
1997-03-04	7.32	7.50	7.32	7.44	10200
1997-03-05	7.32	7.50	7.32	7.50	9000
1997-03-06	7.50	7.50	7.38	7.38	14400
1997-03-07	7.38	7.50	7.38	7.50	16000
1997-03-10	7.62	7.62	7.44	7.62	45000
1997-03-11	7.50	7.68	7.50	7.62	17600
1997-03-12	7.62	7.74	7.50	7.65	40600
1997-03-13	7.79	7.79	7.62	7.74	64800
1997-03-14	7.74	7.79	7.62	7.62	44000
1997-03-17	7.62	7.68	7.38	7.38	33800
1997-03-18	7.38	7.56	7.38	7.50	17400
1997-03-19	7.56	7.56	7.50	7.50	26200
1997-03-20	7.56	7.68	7.50	7.68	5800
1997-03-21	7.50	7.68	7.50	7.62	10800
1997-03-24	7.56	7.68	7.56	7.68	20400
1997-03-25	7.74	7.85	7.56	7.68	43600
1997-03-26	7.85	7.85	7.62	7.68	25400
1997-03-27	7.68	7.68	7.56	7.56	51200
1997-03-31	7.68	7.68	7.26	7.38	60800
1997-04-01	7.44	7.44	7.26	7.32	96800
1997-04-02	7.44	7.50	7.38	7.38	31000
1997-04-03	7.38	7.50	7.38	7.47	22000
1997-04-04	7.50	7.50	7.38	7.41	7600
1997-04-07	7.50	7.50	7.38	7.50	28000
1997-04-08	7.38	7.50	7.32	7.32	82800
1997-04-09	7.38	7.38	7.32	7.38	33200
1997-04-10	7.44	7.44	7.32	7.32	19400
1997-04-11	7.26	7.38	7.20	7.38	26600
1997-04-14	7.20	7.38	7.20	7.38	14400
1997-04-15	7.26	7.44	7.26	7.38	26400
1997-04-16	7.26	7.44	7.26	7.26	21000
1997-04-17	7.38	7.38	7.32	7.38	6800
1997-04-18	7.38	7.44	7.38	7.44	23000
1997-04-21	7.44	7.44	7.26	7.32	13400
1997-04-22	7.26	7.44	7.26	7.44	5200
1997-04-23	7.26	7.44	7.26	7.44	16000
1997-04-24	7.44	7.44	7.26	7.44	14400
1997-04-25	7.26	7.44	7.26	7.26	5400
1997-04-28	7.32	7.44	7.32	7.38	23800
1997-04-29	7.38	7.38	7.32	7.32	9200
1997-04-30	7.38	7.44	7.32	7.32	14400
1997-05-01	7.44	7.44	7.32	7.32	8600
1997-05-02	7.44	7.44	7.32	7.32	15000
1997-05-05	7.44	7.44	7.32	7.32	7800
1997-05-06	7.38	7.44	7.20	7.44	14600
1997-05-07	7.26	7.44	7.26	7.44	12400
1997-05-08	7.44	7.44	7.26	7.26	3200
1997-05-09	7.32	7.44	7.20	7.44	18600
1997-05-12	7.26	7.44	7.26	7.44	8800
1997-05-13	7.26	7.44	7.26	7.26	14600
1997-05-14	7.26	7.44	7.26	7.44	32800
1997-05-15	7.38	7.44	7.26	7.38	43000
1997-05-16	7.44	7.50	7.32	7.32	12400
1997-05-19	7.38	7.56	7.38	7.38	18400
1997-05-20	7.50	7.56	7.38	7.56	5600
1997-05-21	7.38	7.56	7.38	7.56	9400
1997-05-22	7.38	7.56	7.38	7.56	3800
1997-05-23	7.38	7.50	7.38	7.38	8800
1997-05-27	7.44	7.56	7.44	7.56	17000
1997-05-28	7.56	7.56	7.56	7.56	1000
1997-05-29	7.56	7.62	7.56	7.62	9400
1997-05-30	7.44	7.59	7.44	7.44	6600
1997-06-02	7.50	7.68	7.44	7.44	36800
1997-06-03	7.56	7.62	7.44	7.44	15200
1997-06-04	7.62	7.62	7.44	7.62	9200
1997-06-05	7.56	7.62	7.56	7.56	8400
1997-06-06	7.62	7.68	7.59	7.62	24400
1997-06-09	7.68	7.68	7.68	7.68	7600
1997-06-10	7.56	7.74	7.56	7.68	64600
1997-06-11	7.74	7.74	7.56	7.68	39200
1997-06-12	7.68	7.68	7.56	7.65	13000
1997-06-13	7.68	7.74	7.56	7.56	1800
1997-06-16	7.62	7.74	7.62	7.74	13000
1997-06-17	7.74	7.74	7.62	7.62	20200
1997-06-18	7.62	7.68	7.44	7.44	7400
1997-06-19	7.56	7.62	7.44	7.62	16800
1997-06-20	7.44	7.62	7.44	7.44	23400
1997-06-23	7.44	7.62	7.38	7.62	19800
1997-06-24	7.62	7.62	7.38	7.38	6800
1997-06-25	7.59	7.59	7.44	7.44	27400
1997-06-26	7.50	7.56	7.44	7.56	36200
1997-06-27	7.62	7.62	7.44	7.62	10400
1997-06-30	7.62	7.62	7.44	7.62	19000
1997-07-01	7.74	7.79	7.56	7.68	46600
1997-07-02	7.68	7.85	7.68	7.68	98600
1997-07-03	7.62	7.62	7.56	7.56	6400
1997-07-07	7.56	7.74	7.56	7.74	39400
1997-07-08	7.74	7.74	7.50	7.68	26600
1997-07-09	7.62	7.74	7.50	7.74	1400
1997-07-10	7.74	7.74	7.56	7.68	109800
1997-07-11	7.62	7.62	7.62	7.62	9200
1997-07-14	7.62	7.68	7.56	7.68	21800
1997-07-15	7.56	7.68	7.56	7.68	4000
1997-07-16	7.68	7.68	7.56	7.56	67600
1997-07-17	7.56	7.68	7.56	7.59	11600
1997-07-18	7.56	7.62	7.56	7.56	9200
1997-07-21	7.44	7.62	7.44	7.56	33400
1997-07-22	7.44	7.56	7.44	7.50	5200
1997-07-23	7.50	7.68	7.50	7.56	12400
1997-07-24	7.56	7.56	7.32	7.32	68200
1997-07-25	7.50	7.50	7.26	7.26	32400
1997-07-28	7.44	7.44	7.26	7.44	6600
1997-07-29	7.29	7.44	7.26	7.26	8000
1997-07-30	7.44	7.50	7.26	7.44	29800
1997-07-31	7.50	7.50	7.32	7.50	23000
1997-08-01	7.50	7.68	7.44	7.56	18600
1997-08-04	7.62	7.68	7.53	7.53	1800
1997-08-05	7.50	7.68	7.50	7.68	4200
1997-08-06	7.50	7.68	7.50	7.56	10800
1997-08-07	7.56	7.68	7.50	7.68	91600
1997-08-08	7.68	7.68	7.50	7.50	15200
1997-08-11	7.68	7.68	7.50	7.68	6400
1997-08-12	7.68	7.74	7.56	7.62	17200
1997-08-13	7.74	7.74	7.62	7.68	22400
1997-08-14	7.62	8.09	7.62	7.74	20000
1997-08-15	7.97	7.97	7.74	7.85	9200
1997-08-18	8.09	8.21	7.74	8.00	61400
1997-08-19	7.97	8.15	7.97	8.09	46800
1997-08-20	8.03	8.27	8.03	8.12	28000
1997-08-21	8.21	8.21	8.09	8.15	19200
1997-08-22	8.09	8.09	7.91	7.97	45000
1997-08-25	8.09	8.09	7.91	8.03	20800
1997-08-26	8.09	8.15	7.91	8.15	42200
1997-08-27	8.06	8.15	7.91	7.91	9600
1997-08-28	7.91	8.15	7.91	8.15	5600
1997-08-29	7.91	8.09	7.79	7.79	22800
1997-09-02	7.79	8.09	7.79	7.91	26400
1997-09-03	7.91	8.15	7.91	7.91	21400
1997-09-04	7.91	8.15	7.91	8.03	2800
1997-09-05	8.15	8.15	8.03	8.03	8200
1997-09-08	8.03	8.15	8.03	8.06	27600
1997-09-09	8.03	8.09	7.91	8.00	26800
1997-09-10	8.03	8.15	7.94	8.15	26200
1997-09-11	8.21	8.21	7.97	7.97	10800
1997-09-12	8.21	8.33	7.97	8.21	45800
1997-09-15	8.27	8.45	8.27	8.45	129000
1997-09-16	16.66	16.78	16.42	16.42	47500
1997-09-17	16.30	16.30	15.71	16.07	19100
1997-09-18	16.07	16.18	16.07	16.07	9000
1997-09-19	15.83	16.07	15.59	16.07	3600
1997-09-22	15.71	16.07	15.71	16.07	7100
1997-09-23	16.18	16.18	15.71	16.18	1700
1997-09-24	16.12	16.18	15.71	16.18	22500
1997-09-25	16.18	16.18	15.71	15.83	14900
1997-09-26	15.77	15.95	15.77	15.95	9100
1997-09-29	15.95	16.07	15.95	16.07	5900
1997-09-30	16.18	16.18	16.07	16.18	7700
1997-10-01	16.18	16.84	16.18	16.84	63000
1997-10-02	16.42	17.02	16.42	17.02	78600
1997-10-03	17.14	17.14	16.54	16.90	19300
1997-10-06	16.66	16.78	16.54	16.54	13600
1997-10-07	16.66	17.02	16.42	17.02	14700
1997-10-08	16.78	17.26	16.78	17.02	91400
1997-10-09	16.90	17.14	16.90	17.02	37600
1997-10-10	16.78	17.26	16.78	17.26	124500
1997-10-13	17.14	18.09	17.14	17.97	67100
1997-10-14	17.85	19.16	17.85	18.56	45700
1997-10-15	18.56	18.56	18.45	18.56	8400
1997-10-16	18.09	18.56	18.09	18.56	22100
1997-10-17	18.33	18.45	17.97	18.09	6400
1997-10-20	18.33	18.80	17.97	18.68	157900
1997-10-21	19.04	19.04	18.68	18.80	25300
1997-10-22	18.92	19.52	18.68	19.40	64200
1997-10-23	19.04	19.52	18.80	19.40	23500
1997-10-24	19.52	21.18	19.52	20.35	54000
1997-10-27	20.35	20.94	18.33	19.04	73200
1997-10-28	17.73	19.04	16.66	19.04	70200
1997-10-29	18.33	19.64	18.33	18.92	59800
1997-10-30	19.64	19.64	18.68	19.04	53200
1997-10-31	19.40	19.52	18.80	19.52	13200
1997-11-03	19.04	19.64	19.04	19.40	16700
1997-11-04	19.16	19.87	19.16	19.87	13800
1997-11-05	19.52	19.99	19.52	19.99	13500
1997-11-06	19.99	20.47	19.99	20.11	13200
1997-11-07	20.11	20.47	19.99	19.99	17700
1997-11-10	19.99	20.47	19.99	20.23	10500
1997-11-11	20.47	20.94	19.99	20.35	39600
1997-11-12	20.23	20.35	19.87	19.99	33500
1997-11-13	20.11	20.47	20.11	20.11	7000
1997-11-14	20.23	21.30	20.23	21.18	22300
1997-11-17	21.42	21.90	21.30	21.66	41600
1997-11-18	21.30	21.54	20.83	21.18	24100
1997-11-19	21.42	21.90	21.30	21.42	47200
1997-11-20	21.90	22.02	21.66	22.02	79800
1997-11-21	21.90	22.02	21.66	21.66	12800
1997-11-24	21.78	22.13	21.42	21.78	22300
1997-11-25	22.13	22.49	21.78	22.13	10500
1997-11-26	22.49	22.49	21.90	22.25	8500
1997-11-28	22.25	22.85	22.02	22.43	53100
1997-12-01	22.85	23.21	22.61	22.97	55800
1997-12-02	23.32	23.32	22.85	23.32	9300
1997-12-03	22.85	23.68	22.85	23.68	81500
1997-12-04	23.68	24.04	23.56	23.80	65500
1997-12-05	23.32	23.92	23.32	23.80	11000
1997-12-08	23.44	23.86	23.44	23.68	3000
1997-12-09	23.44	23.80	23.44	23.50	8900
1997-12-10	23.44	23.44	22.61	23.09	49300
1997-12-11	22.85	23.32	22.13	22.37	26800
1997-12-12	22.13	22.85	21.90	22.02	14800
1997-12-15	22.02	22.37	22.02	22.37	5400
1997-12-16	22.37	22.61	21.78	22.25	34500
1997-12-17	22.73	23.92	22.13	23.92	25100
1997-12-18	23.56	23.92	23.09	23.32	10700
1997-12-19	23.21	23.68	22.97	23.56	13400
1997-12-22	23.56	23.56	22.85	23.09	22500
1997-12-23	22.73	23.32	22.49	22.91	30600
1997-12-24	22.97	22.97	22.37	22.73	12600
1997-12-26	22.37	22.37	20.71	20.71	10400
1997-12-29	20.71	21.90	20.71	20.83	4300
1997-12-30	20.94	21.66	20.94	21.30	27700
1997-12-31	21.42	21.66	20.11	21.18	84800
1998-01-02	21.42	21.90	20.23	20.23	136900
1998-01-05	20.59	21.30	20.35	20.94	114600
1998-01-06	21.30	21.30	20.23	20.23	118000
1998-01-07	19.99	20.83	19.75	19.99	335500
1998-01-08	19.81	20.35	19.81	20.35	269800
1998-01-09	20.23	21.66	20.23	21.30	329900
1998-01-12	20.71	21.18	20.71	21.18	350600
1998-01-13	21.00	22.25	21.00	21.90	752300
1998-01-14	21.78	22.13	21.66	22.02	230700
1998-01-15	21.90	22.13	21.90	21.96	185200
1998-01-16	22.13	22.97	21.90	22.49	259900
1998-01-20	22.49	22.85	22.25	22.25	274500
1998-01-21	22.25	22.37	21.90	22.37	179900
1998-01-22	22.02	22.37	21.90	22.25	161500
1998-01-23	22.25	22.37	21.66	22.02	194300
1998-01-26	21.90	22.13	21.54	21.90	153800
1998-01-27	21.66	22.02	21.30	22.02	231800
1998-01-28	22.13	22.13	21.78	21.84	160500
1998-01-29	21.78	22.02	21.54	21.66	246500
1998-01-30	21.90	22.02	21.42	21.54	167300
1998-02-02	21.78	21.96	21.66	21.78	130100
1998-02-03	21.78	22.02	21.66	21.84	110300
1998-02-04	21.72	21.90	21.72	21.72	162200
1998-02-05	21.78	22.02	21.72	21.84	124500
1998-02-06	22.02	22.02	21.78	21.90	168000
1998-02-09	21.78	21.90	21.60	21.66	74400
1998-02-10	21.66	21.90	21.66	21.78	115400
1998-02-11	21.72	21.84	21.66	21.78	113100
1998-02-12	21.78	21.84	21.66	21.78	494700
1998-02-13	21.54	21.78	21.42	21.78	271000
1998-02-17	21.78	21.78	21.18	21.30	153500
1998-02-18	21.30	21.96	21.18	21.72	306200
1998-02-19	21.66	21.78	20.94	21.30	140600
1998-02-20	21.42	21.54	21.18	21.30	143100
1998-02-23	21.30	21.42	21.18	21.24	142300
1998-02-24	21.30	21.48	21.06	21.48	225800
1998-02-25	21.30	22.02	21.30	22.02	923500
1998-02-26	22.02	22.73	21.90	22.31	233000
1998-02-27	22.49	23.03	22.13	22.37	183000
1998-03-02	20.77	22.13	20.35	21.60	801600
1998-03-03	21.06	21.60	20.71	21.18	645500
1998-03-04	20.94	21.42	20.94	21.24	687300
1998-03-05	20.94	21.54	20.94	21.48	625900
1998-03-06	21.42	23.21	21.42	22.73	942900
1998-03-09	22.61	22.85	22.13	22.13	287300
1998-03-10	22.13	22.85	21.90	22.61	289700
1998-03-11	22.61	23.32	22.61	23.21	315800
1998-03-12	22.97	24.04	22.85	23.92	497300
1998-03-13	23.92	24.16	23.56	23.80	337500
1998-03-16	23.62	24.51	23.62	24.28	521900
1998-03-17	24.28	24.87	24.28	24.69	163200
1998-03-18	24.75	24.87	24.40	24.40	543700
1998-03-19	24.40	24.90	24.40	24.81	477600
1998-03-20	24.63	25.76	24.63	25.64	778600
1998-03-23	25.23	25.64	24.99	25.41	274100
1998-03-24	25.47	25.59	24.40	24.87	262800
1998-03-25	24.87	25.82	24.87	25.23	438500
1998-03-26	25.47	25.70	25.17	25.70	230900
1998-03-27	25.47	25.82	25.35	25.59	139400
1998-03-30	25.59	25.59	25.35	25.53	169100
1998-03-31	25.59	26.36	25.41	26.36	485800
1998-04-01	26.89	27.85	26.42	27.61	349200
1998-04-02	27.01	27.49	26.89	27.19	602400
1998-04-03	27.01	27.01	26.30	26.36	222200
1998-04-06	26.54	26.83	26.30	26.42	233900
1998-04-07	26.42	26.78	26.42	26.66	108300
1998-04-08	26.60	26.95	26.60	26.83	371100
1998-04-09	26.66	27.01	26.18	26.18	155800
1998-04-13	26.18	26.66	26.18	26.66	100000
1998-04-14	26.42	26.78	26.42	26.54	84800
1998-04-15	26.78	26.78	25.23	25.47	177600
1998-04-16	25.23	25.59	25.23	25.41	132200
1998-04-17	25.47	26.54	25.41	26.24	138700
1998-04-20	26.42	26.42	24.99	25.35	180800
1998-04-21	24.99	25.64	24.99	25.35	184500
1998-04-22	25.35	25.88	25.23	25.47	111800
1998-04-23	25.47	25.70	24.87	25.35	130300
1998-04-24	25.35	25.59	24.75	25.11	102200
1998-04-27	24.75	24.75	23.32	23.32	156600
1998-04-28	23.92	24.16	23.32	24.04	141400
1998-04-29	23.56	24.99	23.56	24.69	138300
1998-04-30	24.40	24.99	24.40	24.75	92100
1998-05-01	24.99	24.99	24.51	24.51	43900
1998-05-04	24.51	24.87	24.28	24.51	149200
1998-05-05	24.28	24.99	24.28	24.40	219200
1998-05-06	24.28	24.28	23.56	24.04	124800
1998-05-07	23.92	24.04	22.97	23.56	128100
1998-05-08	23.68	25.29	23.44	24.99	126500
1998-05-11	24.87	24.99	24.04	24.04	78200
1998-05-12	24.28	24.28	23.32	23.68	79800
1998-05-13	23.44	24.16	23.21	23.44	130600
1998-05-14	23.21	23.68	23.09	23.09	76700
1998-05-15	23.56	23.56	23.09	23.21	94200
1998-05-18	23.09	23.44	22.97	23.32	79400
1998-05-19	23.32	24.28	23.09	24.10	84500
1998-05-20	24.28	24.28	23.62	23.74	73200
1998-05-21	23.56	24.16	23.50	23.62	114300
1998-05-22	23.80	23.80	23.09	23.21	85500
1998-05-26	23.21	23.56	22.85	23.09	142500
1998-05-27	22.61	23.09	21.42	22.07	253000
1998-05-28	22.13	23.44	22.02	23.09	193300
1998-05-29	23.21	23.56	22.97	23.09	174600
1998-06-01	23.21	24.16	22.97	23.32	190100
1998-06-02	23.56	23.80	23.26	23.80	64900
1998-06-03	23.80	24.28	23.50	23.92	86600
1998-06-04	23.98	24.99	23.92	24.75	148200
1998-06-05	24.75	24.87	24.04	24.63	98600
1998-06-08	24.28	24.63	24.04	24.16	225400
1998-06-09	24.16	24.16	23.56	23.74	89300
1998-06-10	23.68	23.80	23.44	23.44	62100
1998-06-11	23.56	23.80	23.32	23.80	95900
1998-06-12	23.80	23.80	22.85	23.09	115300
1998-06-15	22.37	22.61	21.30	21.78	241300
1998-06-16	21.66	21.78	20.23	21.06	403900
1998-06-17	21.06	22.13	20.94	21.54	331000
1998-06-18	21.90	21.90	19.81	20.71	438000
1998-06-19	22.02	22.85	21.90	22.37	993700
1998-06-22	22.61	22.97	22.25	22.79	346300
1998-06-23	22.97	23.21	22.49	22.73	319200
1998-06-24	22.85	23.56	22.61	23.32	136100
1998-06-25	23.56	23.92	22.61	23.09	149200
1998-06-26	22.61	22.85	22.02	22.61	217800
1998-06-29	22.37	23.92	22.13	23.92	214600
1998-06-30	23.68	23.92	23.32	23.32	146100
1998-07-01	23.09	23.80	23.09	23.38	138200
1998-07-02	23.32	23.38	23.09	23.32	45500
1998-07-06	23.09	23.32	22.85	22.91	126000
1998-07-07	22.61	22.85	22.37	22.61	63700
1998-07-08	22.49	23.44	22.49	23.32	198100
1998-07-09	23.44	23.98	23.21	23.62	202600
1998-07-10	23.62	23.80	21.72	21.84	611500
1998-07-13	21.84	22.25	21.84	22.13	176800
1998-07-14	22.19	23.09	22.13	22.61	239800
1998-07-15	22.49	22.73	21.60	21.78	203000
1998-07-16	21.66	23.15	21.66	23.09	178100
1998-07-17	22.85	23.09	22.61	22.79	82100
1998-07-20	22.73	23.09	22.25	22.49	71300
1998-07-21	22.73	22.85	21.66	21.66	115500
1998-07-22	22.07	22.25	21.66	21.84	109400
1998-07-23	21.78	21.78	20.23	20.59	393000
1998-07-24	20.47	20.94	20.23	20.23	144100
1998-07-27	19.87	20.11	19.64	19.69	204000
1998-07-28	19.69	19.99	18.80	18.92	378800
1998-07-29	19.04	19.52	17.49	19.40	672600
1998-07-30	19.99	20.47	19.40	20.35	178600
1998-07-31	20.23	20.71	19.99	20.59	142400
1998-08-03	20.23	21.18	20.23	21.06	224500
1998-08-04	20.94	21.18	20.23	20.23	195700
1998-08-05	20.23	20.83	19.40	20.35	270300
1998-08-06	20.23	20.47	19.75	19.93	53600
1998-08-07	19.87	20.47	19.87	20.23	90100
1998-08-10	19.87	20.23	19.40	20.05	79500
1998-08-11	19.04	19.40	18.80	18.92	153800
1998-08-12	18.68	19.40	18.56	19.04	250600
1998-08-13	19.16	19.28	18.80	19.16	77400
1998-08-14	19.04	19.28	18.80	18.92	86400
1998-08-17	18.98	19.04	18.09	18.68	145000
1998-08-18	18.68	19.52	18.68	19.34	190900
1998-08-19	18.92	19.40	18.80	18.80	90300
1998-08-20	18.80	19.04	18.33	18.80	151200
1998-08-21	18.56	18.56	17.37	17.79	189700
1998-08-24	18.68	18.92	18.03	18.09	286400
1998-08-25	18.39	18.39	17.61	17.73	271600
1998-08-26	17.73	17.73	15.47	16.12	562200
1998-08-27	15.83	15.95	14.64	15.23	659100
1998-08-28	15.47	16.60	15.35	16.01	522400
1998-08-31	16.54	16.54	14.99	15.23	323300
1998-09-01	15.47	16.48	15.23	16.24	517300
1998-09-02	16.07	17.49	16.07	17.02	318100
1998-09-03	16.78	16.90	16.18	16.36	153600
1998-09-04	16.42	16.66	15.71	16.42	194500
1998-09-08	17.14	17.37	16.78	17.02	322400
1998-09-09	16.90	17.02	16.07	16.18	281000
1998-09-10	15.83	15.95	15.47	15.59	304100
1998-09-11	15.71	15.95	15.17	15.29	250100
1998-09-14	15.47	15.47	15.29	15.35	267000
1998-09-15	15.47	15.47	15.11	15.29	340600
1998-09-16	15.23	15.47	14.64	14.76	302100
1998-09-17	14.76	15.23	14.28	15.11	218600
1998-09-18	15.11	15.23	14.76	14.88	330400
1998-09-21	14.88	14.88	14.40	14.52	155700
1998-09-22	14.99	14.99	14.28	14.46	392100
1998-09-23	14.52	14.64	14.28	14.46	351700
1998-09-24	14.46	14.52	14.34	14.46	313100
1998-09-25	14.52	14.52	14.04	14.22	413600
1998-09-28	14.22	15.35	14.16	15.17	518500
1998-09-29	15.47	17.49	15.29	17.14	324900
1998-09-30	17.26	17.26	16.60	16.90	147400
1998-10-01	16.66	17.14	16.30	16.78	227700
1998-10-02	16.90	16.90	16.18	16.30	172800
1998-10-05	16.30	16.60	14.40	14.88	406600
1998-10-06	15.47	15.59	13.69	13.92	432300
1998-10-07	13.92	13.92	11.78	12.26	1241500
1998-10-08	12.14	12.14	11.42	11.90	811100
1998-10-09	12.50	14.76	12.32	14.40	609400
1998-10-12	14.76	15.35	13.92	14.04	404700
1998-10-13	13.80	14.28	13.57	14.04	170000
1998-10-14	13.92	14.82	13.92	14.76	212000
1998-10-15	14.76	14.88	14.40	14.64	226000
1998-10-16	14.82	15.95	14.70	15.65	294200
1998-10-19	15.47	15.95	15.47	15.83	163700
1998-10-20	15.83	17.02	15.35	15.95	226800
1998-10-21	16.01	16.78	15.71	16.54	158800
1998-10-22	16.42	17.02	16.30	16.54	135700
1998-10-23	16.54	17.02	16.18	16.36	120900
1998-10-26	16.24	17.02	16.24	17.02	159300
1998-10-27	16.66	16.90	15.95	16.07	228100
1998-10-28	16.18	16.90	15.95	16.36	127500
1998-10-29	16.66	17.37	16.18	17.02	220300
1998-10-30	17.26	18.27	17.02	17.85	319500
1998-11-02	18.33	18.50	17.61	17.97	170400
1998-11-03	18.09	18.15	17.67	17.97	83800
1998-11-04	17.97	18.09	17.61	17.97	126800
1998-11-05	17.61	17.97	17.43	17.55	118300
1998-11-06	17.55	17.55	17.14	17.14	75900
1998-11-09	17.31	17.49	16.96	17.14	92500
1998-11-10	17.08	17.49	16.66	17.02	131000
1998-11-11	16.90	17.26	16.42	16.42	146600
1998-11-12	16.48	16.90	16.42	16.42	124000
1998-11-13	16.66	16.84	15.71	15.95	168400
1998-11-16	16.07	16.48	15.77	16.12	251600
1998-11-17	16.01	16.42	15.89	16.12	239700
1998-11-18	16.42	16.54	16.07	16.24	219200
1998-11-19	16.42	17.55	16.36	16.60	1036300
1998-11-20	16.66	16.66	16.12	16.18	745700
1998-11-23	16.18	16.42	16.12	16.18	446000
1998-11-24	16.24	16.24	16.12	16.24	334200
1998-11-25	16.18	16.72	16.12	16.72	175900
1998-11-27	16.78	16.96	16.66	16.90	60300
1998-11-30	17.02	17.49	16.90	17.14	547200
1998-12-01	17.20	17.26	16.90	17.14	98600
1998-12-02	17.26	17.26	16.90	17.08	152200
1998-12-03	17.08	17.14	16.90	17.14	181800
1998-12-04	17.20	17.26	16.90	17.08	204700
1998-12-07	17.14	17.20	17.05	17.08	251800
1998-12-08	17.20	17.31	16.78	17.02	153400
1998-12-09	17.02	17.02	16.42	16.60	273100
1998-12-10	16.60	16.78	16.36	16.36	111800
1998-12-11	16.54	17.14	16.18	16.84	164700
1998-12-14	16.54	16.90	16.18	16.30	214900
1998-12-15	16.30	16.48	16.18	16.30	293500
1998-12-16	16.30	16.30	16.18	16.24	268100
1998-12-17	16.24	16.72	16.24	16.54	239200
1998-12-18	16.60	16.72	16.30	16.72	164400
1998-12-21	16.78	16.78	15.77	16.07	204800
1998-12-22	16.18	16.42	15.95	16.36	234500
1998-12-23	16.18	16.30	16.07	16.30	132800
1998-12-24	16.18	16.30	16.18	16.18	110500
1998-12-28	16.30	16.54	16.18	16.30	136400
1998-12-29	16.24	16.54	16.24	16.36	126300
1998-12-30	16.54	16.90	16.30	16.42	141800
1998-12-31	16.66	16.78	16.42	16.48	67100
1999-01-04	16.54	17.61	16.54	17.37	197200
1999-01-05	17.02	17.26	16.90	17.14	158800
1999-01-06	17.08	17.14	17.02	17.14	251600
1999-01-07	17.08	17.14	16.90	17.02	118700
1999-01-08	17.20	17.26	17.02	17.20	145900
1999-01-11	17.14	17.26	17.05	17.14	151000
1999-01-12	17.14	17.31	17.08	17.14	227000
1999-01-13	16.66	16.90	16.24	16.84	243300
1999-01-14	16.90	17.08	16.60	16.78	93400
1999-01-15	16.90	16.90	16.66	16.69	111500
1999-01-19	16.84	17.08	16.66	16.90	224900
1999-01-20	17.14	17.31	16.41	17.08	437100
1999-01-21	17.02	17.14	16.84	17.08	278500
1999-01-22	16.78	17.14	16.78	17.14	99600
1999-01-25	17.14	17.37	17.02	17.08	144400
1999-01-26	17.20	17.20	17.05	17.14	261900
1999-01-27	17.14	17.26	17.08	17.14	189600
1999-01-28	17.14	17.31	17.02	17.08	229400
1999-01-29	17.14	17.14	16.66	17.14	105200
1999-02-01	17.08	17.14	16.42	16.42	135100
1999-02-02	16.66	16.90	16.42	16.90	280700
1999-02-03	16.90	16.90	16.54	16.90	100200
1999-02-04	16.66	16.90	16.18	16.30	204700
1999-02-05	16.18	16.42	16.07	16.24	84900
1999-02-08	16.30	16.30	16.01	16.18	80000
1999-02-09	16.18	16.18	15.95	16.07	79100
1999-02-10	16.01	16.18	16.01	16.07	87300
1999-02-11	16.01	16.18	15.95	16.12	131100
1999-02-12	16.18	16.24	16.07	16.18	53100
1999-02-16	16.18	16.30	16.12	16.30	132500
1999-02-17	16.30	16.30	16.12	16.18	57900
1999-02-18	16.36	16.42	16.07	16.12	177900
1999-02-19	16.07	16.30	16.01	16.18	136400
1999-02-22	16.01	16.18	15.71	16.01	357900
1999-02-23	16.01	16.12	15.83	15.95	268300
1999-02-24	16.42	16.66	16.07	16.18	326200
1999-02-25	16.66	16.84	16.12	16.21	545800
1999-02-26	16.66	17.14	16.42	16.78	564600
1999-03-01	17.26	18.27	17.02	18.15	506500
1999-03-02	18.56	19.28	18.15	18.39	278700
1999-03-03	18.56	18.62	18.33	18.62	160800
1999-03-04	18.68	19.04	18.33	19.04	196500
1999-03-05	19.10	19.16	18.45	18.74	174700
1999-03-08	18.80	18.80	18.56	18.62	144500
1999-03-09	18.62	18.62	18.09	18.21	202400
1999-03-10	18.33	18.33	17.97	18.09	130100
1999-03-11	18.09	18.62	18.09	18.33	472000
1999-03-12	18.27	18.33	17.91	18.06	200100
1999-03-15	18.21	18.21	17.85	17.85	157800
1999-03-16	17.85	17.97	17.14	17.14	1101900
1999-03-17	17.26	17.26	17.02	17.08	356400
1999-03-18	17.08	17.20	17.02	17.08	273000
1999-03-19	17.20	17.20	17.02	17.14	166300
1999-03-22	17.20	17.20	17.02	17.02	246300
1999-03-23	17.14	17.14	16.72	16.72	323800
1999-03-24	16.78	17.14	16.78	17.02	179900
1999-03-25	17.08	17.85	17.02	17.85	437400
1999-03-26	17.73	17.85	17.37	17.67	148500
1999-03-29	17.73	17.91	17.43	17.61	331000
1999-03-30	17.61	17.61	17.20	17.20	91900
1999-03-31	17.43	17.55	17.14	17.49	85900
1999-04-01	17.49	17.79	17.14	17.79	292600
1999-04-05	17.85	17.97	17.49	17.61	88200
1999-04-06	17.49	17.67	17.02	17.37	118100
1999-04-07	17.49	17.49	16.78	16.78	155300
1999-04-08	16.96	16.96	16.38	16.38	190500
1999-04-09	16.90	16.90	16.18	16.21	181900
1999-04-12	16.54	16.66	16.24	16.48	137200
1999-04-13	16.78	16.78	16.18	16.42	270600
1999-04-14	16.66	16.66	16.18	16.24	298400
1999-04-15	16.54	16.54	16.18	16.30	195400
1999-04-16	16.78	17.37	16.72	17.20	173700
1999-04-19	17.26	17.37	17.02	17.26	216200
1999-04-20	17.14	17.37	16.90	17.14	150000
1999-04-21	17.26	17.37	17.02	17.14	104000
1999-04-22	17.37	17.37	17.14	17.14	103600
1999-04-23	17.14	17.37	17.08	17.20	56600
1999-04-26	17.26	17.49	17.14	17.26	108700
1999-04-27	17.61	17.73	17.26	17.49	414200
1999-04-28	17.49	17.73	17.31	17.31	305700
1999-04-29	17.37	17.43	16.90	17.08	146700
1999-04-30	17.26	17.26	16.78	17.14	138300
1999-05-03	17.31	17.37	17.02	17.02	112800
1999-05-04	17.08	17.26	17.02	17.14	130900
1999-05-05	17.02	17.37	16.72	16.84	113600
1999-05-06	17.02	17.02	16.54	16.60	249000
1999-05-07	16.54	17.02	16.30	16.72	207000
1999-05-10	16.84	16.84	16.42	16.60	308800
1999-05-11	16.72	17.79	16.54	17.79	750300
1999-05-12	17.49	18.50	17.49	18.33	431300
1999-05-13	18.45	18.56	18.09	18.09	196800
1999-05-14	18.03	18.09	17.91	17.97	257600
1999-05-17	17.97	18.09	17.97	18.03	167400
1999-05-18	18.03	18.09	17.97	18.00	132000
1999-05-19	18.09	18.09	17.79	17.85	174800
1999-05-20	17.85	18.09	17.79	18.03	182300
1999-05-21	18.03	18.33	17.97	18.21	173300
1999-05-24	18.21	18.21	17.61	17.85	159600
1999-05-25	17.91	18.09	17.73	17.73	167000
1999-05-26	17.85	17.85	17.61	17.85	604700
1999-05-27	17.73	17.85	17.61	17.61	58700
1999-05-28	17.61	18.09	17.61	17.73	117500
1999-06-01	17.73	18.09	17.49	17.85	41300
1999-06-02	17.85	17.85	17.26	17.37	91600
1999-06-03	17.61	17.97	17.61	17.91	94400
1999-06-04	17.73	18.03	17.73	18.03	45900
1999-06-07	18.03	18.09	17.97	18.09	69600
1999-06-08	17.97	18.09	17.73	18.03	99200
1999-06-09	17.73	18.27	17.73	18.27	100700
1999-06-10	18.15	18.21	17.85	18.15	59700
1999-06-11	18.21	18.21	17.73	17.91	78900
1999-06-14	18.21	18.45	18.09	18.33	242900
1999-06-15	18.45	18.74	18.27	18.62	131400
1999-06-16	18.56	18.62	18.09	18.45	129600
1999-06-17	18.45	18.56	18.21	18.56	125800
1999-06-18	18.56	19.75	18.33	19.40	330800
1999-06-21	19.52	19.87	19.16	19.69	198600
1999-06-22	19.87	20.17	19.40	19.87	283300
1999-06-23	19.87	20.65	19.64	20.47	292800
1999-06-24	20.11	20.47	19.75	19.75	139800
1999-06-25	20.23	20.23	19.64	19.64	122500
1999-06-28	19.87	19.87	19.04	19.16	170000
1999-06-29	19.46	20.59	19.40	20.35	331100
1999-06-30	20.83	22.85	20.59	22.85	973200
1999-07-01	22.67	22.67	21.30	21.90	707700
1999-07-02	21.78	21.84	21.18	21.42	231300
1999-07-06	21.12	22.25	21.00	21.90	500400
1999-07-07	21.90	22.37	21.66	21.66	335600
1999-07-08	21.78	21.78	20.88	21.12	304400
1999-07-09	21.42	21.78	21.12	21.18	252000
1999-07-12	21.42	21.60	21.12	21.30	219100
1999-07-13	21.30	21.42	20.17	20.53	457100
1999-07-14	20.71	20.94	20.47	20.94	307100
1999-07-15	20.94	21.60	20.71	21.48	192100
1999-07-16	21.66	21.84	21.18	21.42	293500
1999-07-19	21.36	21.36	20.77	20.94	132500
1999-07-20	21.06	21.42	20.71	20.94	137900
1999-07-21	21.06	21.18	20.83	20.94	139700
1999-07-22	21.18	21.30	20.71	20.94	125900
1999-07-23	20.94	20.94	20.71	20.88	103700
1999-07-26	20.77	20.83	20.29	20.35	131900
1999-07-27	20.47	21.42	20.35	21.42	203700
1999-07-28	21.66	21.66	20.94	21.12	114600
1999-07-29	20.94	22.07	20.94	22.07	287700
1999-07-30	22.02	22.13	21.12	21.42	169600
1999-08-02	21.42	22.07	21.18	21.42	134700
1999-08-03	21.54	21.54	20.47	21.00	147700
1999-08-04	20.94	21.06	20.35	20.47	119000
1999-08-05	20.71	20.94	19.87	20.11	198800
1999-08-06	19.99	20.11	19.28	19.64	116000
1999-08-09	19.46	20.23	19.40	20.11	182600
1999-08-10	20.35	20.59	19.87	20.59	245900
1999-08-11	20.59	21.36	20.47	21.00	314800
1999-08-12	21.36	22.13	21.18	21.78	354000
1999-08-13	21.90	22.19	21.66	22.13	275600
1999-08-16	22.13	22.31	21.90	22.07	358300
1999-08-17	22.31	22.37	21.54	21.78	298800
1999-08-18	21.78	21.78	20.47	20.71	321800
1999-08-19	20.71	20.71	19.99	20.35	172500
1999-08-20	20.59	20.83	20.29	20.83	172300
1999-08-23	20.83	21.66	20.65	21.48	146700
1999-08-24	21.48	21.90	21.42	21.48	111700
1999-08-25	21.66	21.72	20.83	21.30	134200
1999-08-26	21.42	21.54	21.06	21.18	72400
1999-08-27	21.30	21.30	20.83	20.94	84500
1999-08-30	21.24	21.24	20.94	21.06	264400
1999-08-31	21.18	21.66	20.94	21.51	122900
1999-09-01	21.60	21.66	20.94	21.48	198100
1999-09-02	21.30	21.42	20.83	21.06	159600
1999-09-03	21.18	21.42	20.94	21.00	131700
1999-09-07	21.30	21.42	21.00	21.12	119500
1999-09-08	21.09	21.18	20.83	21.00	214200
1999-09-09	20.88	21.06	20.41	20.56	141300
1999-09-10	20.71	20.71	20.47	20.59	172300
1999-09-13	20.71	21.06	20.41	20.83	174000
1999-09-14	20.71	20.71	19.81	19.87	136500
1999-09-15	20.35	20.47	19.34	19.52	210300
1999-09-16	19.34	19.52	19.34	19.52	226000
1999-09-17	19.52	20.23	19.34	19.93	93800
1999-09-20	19.99	21.06	19.87	20.41	170900
1999-09-21	20.59	20.59	19.87	20.17	166900
1999-09-22	20.23	20.94	20.05	20.71	98500
1999-09-23	20.94	20.94	19.87	19.87	119300
1999-09-24	19.87	20.47	19.87	20.17	90400
1999-09-27	20.41	21.42	20.35	21.06	223500
1999-09-28	21.06	21.09	19.52	20.11	286900
1999-09-29	20.23	20.88	19.99	20.77	87400
1999-09-30	20.94	21.48	20.23	21.36	228200
1999-10-01	21.42	22.02	21.18	21.42	255700
1999-10-04	21.54	21.90	20.77	20.94	166900
1999-10-05	20.71	20.94	20.47	20.71	159000
1999-10-06	20.62	22.02	20.59	21.90	317100
1999-10-07	22.02	22.02	20.83	20.94	244900
1999-10-08	20.94	21.18	20.83	20.83	106400
1999-10-11	20.88	20.94	20.47	20.65	84100
1999-10-12	20.47	20.71	19.93	20.07	100400
1999-10-13	19.87	19.99	19.46	19.81	218000
1999-10-14	19.81	19.99	19.28	19.28	188500
1999-10-15	19.28	19.64	19.04	19.28	384500
1999-10-18	19.16	19.34	18.92	19.28	253800
1999-10-19	19.31	19.64	19.28	19.52	424900
1999-10-20	19.64	19.87	19.22	19.40	306700
1999-10-21	19.43	19.43	18.80	19.04	236700
1999-10-22	19.10	19.10	18.68	18.92	409100
1999-10-25	18.86	18.92	18.33	18.56	428600
1999-10-26	18.56	18.68	18.45	18.56	438000
1999-10-27	18.56	18.74	18.45	18.62	395500
1999-10-28	18.80	19.93	18.74	19.64	386400
1999-10-29	19.75	19.75	18.98	19.10	206300
1999-11-01	19.04	19.16	18.68	18.98	237300
1999-11-02	18.98	20.11	18.92	19.93	219200
1999-11-03	19.99	20.35	19.81	20.23	334600
1999-11-04	20.23	20.83	19.87	19.87	628100
1999-11-05	19.99	20.17	19.75	19.81	388500
1999-11-08	19.90	19.99	19.40	19.40	294000
1999-11-09	19.46	19.93	19.40	19.69	198500
1999-11-10	19.69	19.75	19.40	19.69	148800
1999-11-11	19.58	19.93	19.52	19.81	202200
1999-11-12	19.81	20.17	19.81	19.87	118400
1999-11-15	19.87	20.11	19.81	19.87	157100
1999-11-16	19.87	20.11	19.87	19.99	193500
1999-11-17	19.99	19.99	19.87	19.93	233700
1999-11-18	19.87	19.99	19.69	19.69	142200
1999-11-19	19.69	19.75	19.46	19.52	159800
1999-11-22	19.52	19.69	19.16	19.40	113100
1999-11-23	19.28	19.40	18.80	18.98	146600
1999-11-24	19.16	19.28	18.80	19.22	147500
1999-11-26	19.22	19.22	18.92	18.98	26200
1999-11-29	19.16	19.22	18.92	19.16	152100
1999-11-30	19.16	19.28	19.10	19.28	218000
1999-12-01	19.22	19.28	18.98	19.19	208800
1999-12-02	19.16	19.34	18.92	19.10	157500
1999-12-03	59.86	60.93	59.02	59.74	2680500
1999-12-06	59.02	59.44	56.88	58.73	1981900
1999-12-07	58.73	59.20	58.07	58.73	4159900
1999-12-08	58.43	58.43	56.88	57.18	2992700
1999-12-09	57.36	57.36	55.75	55.81	2975800
1999-12-10	55.81	56.17	54.98	55.34	2730500
1999-12-13	55.22	56.58	54.98	56.35	2461500
1999-12-14	56.17	57.36	56.11	57.00	2262100
1999-12-15	57.12	58.55	57.06	57.88	2008300
1999-12-16	57.36	59.50	56.70	58.79	2349200
1999-12-17	58.79	60.81	58.67	60.69	4320600
1999-12-20	60.57	60.57	53.79	53.91	8300000
1999-12-21	53.91	54.98	52.24	53.97	12074600
1999-12-22	53.67	53.73	51.35	51.47	6228700
1999-12-23	52.12	52.84	51.82	52.42	4601900
1999-12-27	52.48	52.72	51.53	51.77	5101200
1999-12-28	52.30	53.97	52.18	53.13	2621100
1999-12-29	54.20	54.26	53.55	54.03	1243400
1999-12-30	53.91	54.38	53.13	54.03	1028200
1999-12-31	54.03	55.28	54.03	54.92	918400
2000-01-03	54.92	55.69	53.79	53.97	2100800
2000-01-04	53.67	53.73	51.47	53.01	2670300
2000-01-05	53.07	53.55	52.06	52.30	2975700
2000-01-06	52.84	53.43	51.88	53.31	2388000
2000-01-07	54.03	56.53	53.73	56.17	3943400
2000-01-10	56.58	57.00	55.51	56.47	1467400
2000-01-11	57.06	57.30	55.93	56.05	2641000
2000-01-12	56.53	56.88	56.23	56.58	2046200
2000-01-13	57.06	57.12	56.64	57.00	1543900
2000-01-14	57.12	57.60	56.41	57.00	2549000
2000-01-18	56.88	57.48	54.86	56.17	3184300
2000-01-19	56.17	56.17	49.98	51.65	11410700
2000-01-20	51.88	52.60	50.04	50.34	5193200
2000-01-21	50.46	50.58	47.54	48.85	5065300
2000-01-24	48.97	48.97	44.74	45.46	6944600
2000-01-25	44.03	45.64	42.84	45.28	5044200
2000-01-26	45.64	46.17	43.91	45.34	4770500
2000-01-27	44.86	45.87	42.48	44.03	4691000
2000-01-28	42.96	44.39	42.66	43.02	3140100
2000-01-31	43.02	45.70	43.02	45.70	3392700
2000-02-01	45.70	46.05	44.86	45.22	2850600
2000-02-02	45.70	46.65	45.46	45.93	2598900
2000-02-03	45.93	46.65	44.51	45.22	2445100
2000-02-04	45.22	45.40	44.03	45.10	3652000
2000-02-07	44.74	44.74	42.36	42.84	2656600
2000-02-08	43.79	44.68	42.78	43.08	4497100
2000-02-09	42.36	42.78	40.46	41.65	3706600
2000-02-10	41.17	42.30	40.34	41.17	3168200
2000-02-11	40.46	42.30	40.22	40.22	3240000
2000-02-14	41.17	42.72	40.58	40.58	3246700
2000-02-15	40.82	44.39	40.70	44.09	3409900
2000-02-16	43.91	43.91	42.48	42.72	2729000
2000-02-17	44.03	44.63	43.26	44.21	2385000
2000-02-18	43.97	44.15	41.83	42.19	2392600
2000-02-22	41.95	44.98	40.94	44.98	2469800
2000-02-23	44.98	44.98	41.83	43.02	2193600
2000-02-24	43.02	43.85	40.52	43.55	3503600
2000-02-25	43.55	44.51	42.25	44.33	2572500
2000-02-28	44.39	46.41	43.26	45.70	2908400
2000-02-29	46.65	47.48	45.52	45.82	2672500
2000-03-01	46.65	47.30	44.33	45.82	2278600
2000-03-02	45.82	45.82	42.84	43.67	2279400
2000-03-03	43.91	46.11	42.60	43.32	3157700
2000-03-06	43.55	43.55	41.89	42.19	2306400
2000-03-07	41.41	41.53	39.21	39.81	3169400
2000-03-08	39.69	41.06	38.38	40.64	4356400
2000-03-09	42.25	42.96	40.76	41.89	4679200
2000-03-10	43.32	43.44	41.77	43.20	3238600
2000-03-13	42.72	43.26	41.77	42.48	2134300
2000-03-14	42.54	43.79	42.13	42.84	2332600
2000-03-15	42.01	44.27	41.41	43.73	3996600
2000-03-16	45.58	47.90	44.33	47.36	3976100
2000-03-17	46.29	47.24	44.63	44.63	4364800
2000-03-20	45.46	47.48	44.03	45.22	3410000
2000-03-21	44.74	47.60	44.68	47.60	3067400
2000-03-22	47.01	47.01	44.03	44.03	2866900
2000-03-23	44.51	45.34	43.67	44.03	3263500
2000-03-24	44.09	47.30	43.79	47.24	3008800
2000-03-27	46.41	46.95	44.74	45.70	2897400
2000-03-28	45.10	46.29	44.39	44.57	2313100
2000-03-29	44.39	47.24	44.39	46.65	2489200
2000-03-30	46.71	49.74	46.65	49.03	4947800
2000-03-31	50.46	51.41	48.67	50.16	4039700
2000-04-03	52.36	52.36	50.75	51.77	3333100
2000-04-04	52.24	52.60	49.39	51.17	2848400
2000-04-05	50.93	52.24	50.22	50.22	1897400
2000-04-06	50.69	51.11	48.55	49.62	1756000
2000-04-07	49.27	50.58	49.03	49.15	1259900
2000-04-10	49.15	52.18	48.67	50.93	2226800
2000-04-11	51.65	54.03	51.53	53.37	2760500
2000-04-12	52.72	53.19	49.98	50.34	1976000
2000-04-13	53.07	54.26	50.69	52.78	4306600
2000-04-14	50.46	53.37	50.04	51.53	3205900
2000-04-17	50.22	52.60	50.22	52.36	2196900
2000-04-18	51.65	52.30	50.81	51.17	2226800
2000-04-19	52.30	52.90	51.35	51.71	2219000
2000-04-20	51.71	54.26	51.47	54.26	2198600
2000-04-24	53.31	55.57	53.31	53.55	2844100
2000-04-25	54.15	55.63	53.55	55.04	2501000
2000-04-26	55.22	55.57	52.30	53.01	2232500
2000-04-27	51.65	53.73	51.47	52.66	2126900
2000-04-28	53.07	54.20	51.71	53.31	1822600
2000-05-01	52.48	53.49	51.82	52.84	1279200
2000-05-02	52.12	52.54	51.05	51.41	1925200
2000-05-03	52.12	52.24	50.99	51.59	1320700
2000-05-04	51.23	51.82	50.34	50.69	2709800
2000-05-05	49.98	52.54	49.86	51.71	1533300
2000-05-08	50.93	52.24	50.81	51.71	798500
2000-05-09	50.75	52.00	50.75	51.41	1158800
2000-05-10	51.47	51.77	50.22	51.23	1155200
2000-05-11	51.88	52.06	50.87	51.05	1502500
2000-05-12	50.69	51.88	50.46	50.66	1126200
2000-05-15	51.17	53.73	51.17	52.90	2191400
2000-05-16	53.55	54.26	53.13	53.43	1822100
2000-05-17	51.53	52.24	51.41	51.53	1862200
2000-05-18	51.53	52.96	51.53	52.35	981200
2000-05-19	52.36	52.78	51.53	51.65	2112200
2000-05-22	51.88	51.88	49.98	50.69	939900
2000-05-23	51.41	52.12	50.58	50.81	2785300
2000-05-24	51.41	51.82	50.87	51.41	2258200
2000-05-25	51.41	51.53	49.98	50.87	2061100
2000-05-26	50.93	51.77	50.22	50.99	1541000
2000-05-30	51.29	52.78	51.17	52.54	1897800
2000-05-31	52.72	53.13	51.35	52.06	1632300
2000-06-01	51.82	54.38	51.82	53.85	2125400
2000-06-02	55.22	56.29	51.88	53.91	3298800
2000-06-05	54.50	54.68	53.07	54.03	1599700
2000-06-06	53.55	54.09	52.36	53.79	1544300
2000-06-07	53.79	53.85	50.93	51.23	2497800
2000-06-08	51.23	51.35	47.54	49.03	4963200
2000-06-09	49.50	50.58	49.50	49.56	1864800
2000-06-12	49.68	49.68	48.79	48.79	1368600
2000-06-13	48.31	48.37	47.66	47.78	1831100
2000-06-14	49.03	49.74	48.79	48.85	2388600
2000-06-15	48.91	49.21	48.25	48.43	1817900
2000-06-16	48.43	48.49	46.17	46.17	2866300
2000-06-19	46.29	46.41	36.18	38.32	20693700
2000-06-20	35.34	35.94	33.44	34.87	24847300
2000-06-21	34.51	35.22	33.56	35.22	13098700
2000-06-22	35.22	35.70	32.84	33.32	15809600
2000-06-23	33.44	33.74	32.61	33.02	8240800
2000-06-26	33.20	33.26	31.89	32.61	8344800
2000-06-27	32.13	32.90	31.48	31.65	8098900
2000-06-28	31.77	33.08	30.58	32.46	10891400
2000-06-29	31.77	33.08	31.42	32.13	5581400
2000-06-30	32.67	33.08	31.77	32.07	5337300
2000-07-03	32.55	33.02	32.01	32.73	1992700
2000-07-05	32.84	33.32	32.01	32.37	4717300
2000-07-06	32.37	33.32	32.01	33.32	5634200
2000-07-07	32.90	33.32	32.25	32.96	5733600
2000-07-10	33.32	33.86	31.89	33.32	11831100
2000-07-11	33.26	34.27	33.20	34.27	10271400
2000-07-12	33.80	34.69	33.74	34.21	6855400
2000-07-13	33.97	34.87	33.92	34.09	4211100
2000-07-14	34.39	35.11	33.62	34.39	4319800
2000-07-17	35.58	35.94	34.81	35.94	5456500
2000-07-18	35.70	35.88	34.69	35.11	5018800
2000-07-19	35.22	35.46	34.57	35.40	5164800
2000-07-20	35.94	35.94	34.09	34.51	4717600
2000-07-21	33.80	34.09	33.08	33.08	5633100
2000-07-24	33.44	34.75	33.32	33.68	5381300
2000-07-25	34.75	35.52	34.33	35.16	4959200
2000-07-26	34.39	34.57	33.32	33.44	5605000
2000-07-27	33.80	33.92	32.78	33.26	3427000
2000-07-28	33.14	33.20	31.42	31.42	5855300
2000-07-31	32.25	33.02	31.83	32.37	3866000
2000-08-01	32.37	32.73	31.89	32.49	1915900
2000-08-02	32.49	32.90	32.07	32.13	3729200
2000-08-03	32.37	32.43	31.54	31.54	3101000
2000-08-04	32.49	32.49	31.65	31.95	3454600
2000-08-07	31.95	34.27	31.71	33.92	5438300
2000-08-08	34.15	34.63	33.56	34.51	5452200
2000-08-09	35.11	35.22	33.74	34.09	5171500
2000-08-10	34.39	34.57	33.62	33.80	3358500
2000-08-11	33.08	34.27	33.08	33.44	4788800
2000-08-14	33.44	33.56	32.90	33.50	3538600
2000-08-15	33.56	34.45	33.26	33.68	3246300
2000-08-16	33.38	33.56	32.37	32.37	3286700
2000-08-17	32.84	33.56	32.43	32.67	5405800
2000-08-18	34.03	34.03	33.44	33.74	3502300
2000-08-21	34.63	35.22	34.33	35.22	3825500
2000-08-22	35.58	37.66	35.40	36.77	7058400
2000-08-23	36.77	37.01	36.06	36.30	4163000
2000-08-24	36.41	38.08	34.81	38.08	6512800
2000-08-25	38.20	38.91	37.72	37.96	5613700
2000-08-28	38.08	38.38	37.13	37.13	3558900
2000-08-29	36.65	37.01	36.18	36.53	3498700
2000-08-30	36.65	38.38	36.65	37.60	4156000
2000-08-31	37.60	38.02	36.71	37.01	3893900
2000-09-01	37.01	37.72	37.01	37.54	2527800
2000-09-05	37.60	38.26	37.25	37.84	2783600
2000-09-06	38.20	39.75	38.14	38.91	4459800
2000-09-07	38.32	38.32	36.41	36.41	6434100
2000-09-08	35.22	35.58	33.32	33.32	7852600
2000-09-11	34.75	35.64	34.63	34.81	3582900
2000-09-12	34.81	35.22	34.03	35.22	4478400
2000-09-13	35.22	36.59	35.11	35.70	5142800
2000-09-14	35.70	36.35	35.52	35.76	3647300
2000-09-15	35.82	36.06	34.63	34.75	3917100
2000-09-18	34.87	35.22	33.80	34.03	3223300
2000-09-19	33.56	34.27	32.61	34.27	3905100
2000-09-20	33.56	34.03	32.90	33.32	2695200
2000-09-21	33.80	34.39	33.74	33.80	2555700
2000-09-22	33.97	34.69	33.68	34.57	1839400
2000-09-25	34.57	34.87	33.38	33.86	2252100
2000-09-26	33.80	34.33	33.44	34.21	1804200
2000-09-27	34.15	34.33	32.90	33.20	2845000
2000-09-28	33.26	34.87	33.14	34.69	2901400
2000-09-29	34.63	35.11	33.68	33.92	2330000
2000-10-02	34.27	34.69	33.56	34.27	2969100
2000-10-03	34.15	35.94	33.97	35.40	4032000
2000-10-04	35.28	37.19	35.28	36.06	3413700
2000-10-05	36.30	36.35	34.81	34.87	3236400
2000-10-06	35.34	35.82	34.45	34.75	2442300
2000-10-09	35.11	35.22	34.39	35.16	1557400
2000-10-10	35.16	35.40	34.69	34.69	2334600
2000-10-11	34.75	35.70	34.27	34.33	3466600
2000-10-12	34.27	34.45	32.84	33.32	3432600
2000-10-13	32.96	33.56	32.61	32.96	3524300
2000-10-16	33.74	34.27	33.20	34.09	4293700
2000-10-17	33.56	33.80	33.02	33.56	4775800
2000-10-18	32.37	33.20	31.77	32.07	3621800
2000-10-19	32.19	34.99	32.19	34.15	9199100
2000-10-20	39.03	45.46	37.60	43.79	27752100
2000-10-23	47.60	48.55	46.53	47.54	48068800
2000-10-24	47.84	50.75	47.48	50.75	26039700
2000-10-25	49.98	50.93	49.27	49.74	17512100
2000-10-26	49.50	50.28	48.43	49.68	8464800
2000-10-27	49.68	50.34	48.61	49.03	9380100
2000-10-30	49.03	51.17	49.03	51.17	8847100
2000-10-31	50.52	51.53	50.52	51.23	6501200
2000-11-01	50.34	51.47	50.34	50.93	7060600
2000-11-02	50.58	50.93	49.62	49.62	7748400
2000-11-03	49.74	50.22	48.85	49.15	9552400
2000-11-06	49.27	50.69	49.27	50.34	8999300
2000-11-07	50.10	51.71	50.10	51.65	5503800
2000-11-08	51.53	51.88	50.46	50.93	6002600
2000-11-09	50.46	51.77	50.28	51.11	7624100
2000-11-10	50.69	51.29	50.10	50.81	5553500
2000-11-13	48.55	49.03	47.42	48.20	7327100
2000-11-14	47.96	49.74	47.90	49.39	6568800
2000-11-15	48.79	49.68	48.43	49.15	5919100
2000-11-16	48.55	49.56	48.55	49.03	5293000
2000-11-17	49.15	49.86	48.02	48.55	3832700
2000-11-20	48.31	48.79	46.89	46.89	3979500
2000-11-21	47.06	48.14	47.06	47.48	4517300
2000-11-22	46.17	46.53	45.52	45.93	5844300
2000-11-24	46.29	46.83	46.17	46.29	1378700
2000-11-27	47.12	47.60	45.87	46.29	3267500
2000-11-28	46.17	47.06	45.76	46.77	4237700
2000-11-29	46.29	47.78	45.99	45.99	5014400
2000-11-30	45.46	46.77	44.74	46.41	5307300
2000-12-01	47.24	48.02	47.01	47.54	4757800
2000-12-04	47.48	48.55	47.42	48.20	3976900
2000-12-05	48.37	50.99	48.20	50.40	5847200
2000-12-06	50.10	50.58	49.33	50.40	5406600
2000-12-07	49.98	50.63	49.92	50.10	5391600
2000-12-08	50.81	52.30	50.81	51.88	4700000
2000-12-11	51.71	53.01	51.05	52.54	4392800
2000-12-12	51.29	51.41	49.03	49.62	6494000
2000-12-13	50.10	50.22	49.27	49.62	5152000
2000-12-14	48.79	49.15	48.02	48.14	6371200
2000-12-15	47.48	47.60	45.58	45.58	7301100
2000-12-18	46.53	48.02	46.53	47.36	5217800
2000-12-19	47.54	47.88	46.47	46.53	6021700
2000-12-20	45.70	45.93	43.79	43.79	5317700
2000-12-21	44.21	45.10	43.91	44.09	3853100
2000-12-22	44.33	45.99	44.33	45.46	2589300
2000-12-26	45.10	45.87	44.57	45.70	3528700
2000-12-27	45.34	46.35	45.04	45.28	2436700
2000-12-28	45.58	45.99	44.92	45.64	2618800
2000-12-29	45.46	45.93	44.86	45.04	2126000
2001-01-02	44.27	44.27	40.40	42.13	9949000
2001-01-03	42.13	45.82	41.41	45.82	8868000
2001-01-04	45.22	46.47	45.10	45.76	3651600
2001-01-05	45.16	45.34	43.85	44.68	4208200
2001-01-08	43.79	44.39	42.42	43.49	3562500
2001-01-09	43.49	44.21	42.01	42.54	5533200
2001-01-10	41.95	43.32	41.35	43.02	6354400
2001-01-11	43.67	45.40	43.67	45.10	4945600
2001-01-12	45.10	45.34	43.32	44.27	4046200
2001-01-16	44.03	45.87	44.03	45.58	4420000
2001-01-17	46.35	46.92	45.34	45.70	9644900
2001-01-18	46.17	47.06	45.34	46.53	4466500
2001-01-19	46.77	47.01	45.40	46.05	4205700
2001-01-22	45.82	46.28	44.45	44.80	3782200
2001-01-23	45.34	45.93	45.06	45.58	4306000
2001-01-24	45.58	46.05	44.68	45.10	2534800
2001-01-25	44.98	46.17	44.86	45.04	5136300
2001-01-26	45.16	45.82	43.79	44.21	5793200
2001-01-29	44.13	44.46	43.09	43.60	3114900
2001-01-30	43.60	45.22	43.60	45.10	4511100
2001-01-31	45.10	45.88	44.65	44.98	4531000
2001-02-01	45.36	45.89	44.94	45.45	2603100
2001-02-02	45.27	45.93	45.01	45.41	3479500
2001-02-05	45.41	47.24	45.36	47.05	3520700
2001-02-06	46.89	47.31	46.43	46.89	2825300
2001-02-07	46.65	46.98	45.79	46.22	2211200
2001-02-08	46.64	47.31	46.17	46.44	2573300
2001-02-09	46.20	46.31	44.55	44.93	4790400
2001-02-12	45.22	47.08	45.10	46.71	2933000
2001-02-13	46.52	47.26	46.35	46.36	2660700
2001-02-14	46.27	46.35	45.32	45.38	2541200
2001-02-15	45.27	47.11	45.22	46.17	4518300
2001-02-16	45.62	46.46	45.41	45.90	2824000
2001-02-20	45.90	47.45	45.90	46.84	2969500
2001-02-21	47.12	47.54	46.18	46.33	3513500
2001-02-22	46.55	46.55	44.84	45.89	6143500
2001-02-23	45.32	45.70	43.74	44.74	5185000
2001-02-26	45.12	46.50	44.77	46.34	6717800
2001-02-27	44.27	45.84	44.27	45.84	9503200
2001-02-28	45.77	45.92	43.55	44.49	9645800
2001-03-01	43.55	43.89	42.84	43.84	5193300
2001-03-02	43.51	43.60	42.40	42.64	3793600
2001-03-05	42.60	43.54	42.55	43.46	3841400
2001-03-06	44.27	44.87	43.85	44.03	4173600
2001-03-07	44.17	44.58	43.88	44.25	2735500
2001-03-08	44.32	44.60	43.33	44.11	4486200
2001-03-09	43.33	43.51	41.49	41.87	5366100
2001-03-12	41.70	41.70	36.75	38.46	8869700
2001-03-13	39.51	40.36	38.79	40.20	7347500
2001-03-14	38.56	39.96	38.08	38.70	7580900
2001-03-15	38.98	39.17	38.35	38.57	5012300
2001-03-16	38.14	39.03	37.60	37.60	9680600
2001-03-19	37.84	38.98	37.43	38.60	4994800
2001-03-20	38.70	39.46	37.22	37.56	4264300
2001-03-21	37.22	37.93	35.94	35.96	4239500
2001-03-22	35.22	35.46	33.18	34.21	11262700
2001-03-23	34.99	36.68	34.71	36.13	7004600
2001-03-26	37.70	38.68	36.84	37.41	5637700
2001-03-27	37.60	39.51	37.52	39.40	4301100
2001-03-28	38.37	38.75	37.96	38.65	5104300
2001-03-29	38.41	38.65	37.75	38.51	2124500
2001-03-30	38.75	39.17	38.08	38.84	5006100
2001-04-02	38.51	39.75	37.70	38.54	3107700
2001-04-03	38.13	38.35	36.03	36.41	4686200
2001-04-04	36.18	37.98	35.66	36.36	5350400
2001-04-05	37.46	38.76	37.41	38.70	7598400
2001-04-06	37.94	38.27	36.79	37.60	9734200
2001-04-09	37.70	38.75	36.84	37.70	5320900
2001-04-10	38.51	41.30	38.46	40.31	8495500
2001-04-11	40.94	41.16	39.14	39.60	5027200
2001-04-12	39.84	41.36	39.60	41.36	4434600
2001-04-16	40.70	41.17	40.17	41.17	4309400
2001-04-17	40.27	42.36	40.27	42.22	4388000
2001-04-18	42.88	45.22	42.51	44.74	7200700
2001-04-19	44.03	45.41	44.03	45.32	3001800
2001-04-20	44.55	45.65	44.36	44.95	5449700
2001-04-23	44.86	44.86	43.32	44.20	2498400
2001-04-24	44.07	44.73	43.03	43.21	2233600
2001-04-25	43.89	45.89	43.75	45.23	3456700
2001-04-26	46.12	46.91	45.81	46.83	3047300
2001-04-27	46.93	47.55	46.18	47.55	3015100
2001-04-30	47.12	47.55	45.60	46.53	2382800
2001-05-01	45.70	46.64	45.45	46.60	2534100
2001-05-02	46.55	47.12	45.79	46.70	3501800
2001-05-03	46.79	47.27	45.79	46.08	8417700
2001-05-04	45.22	47.60	45.01	47.42	3480300
2001-05-07	47.22	47.63	46.93	47.50	3928500
2001-05-08	46.55	47.28	46.05	46.90	3379900
2001-05-09	46.27	47.76	46.10	47.12	5716700
2001-05-10	47.60	47.65	46.84	47.35	1907200
2001-05-11	47.41	47.41	46.17	47.12	2298800
2001-05-14	46.65	47.60	46.47	47.50	2039400
2001-05-15	47.31	47.99	47.06	47.90	4389600
2001-05-16	47.14	49.68	47.12	49.60	6350300
2001-05-17	49.22	50.28	49.19	49.98	3831500
2001-05-18	50.22	51.03	49.69	50.69	4623300
2001-05-21	50.36	51.31	50.12	50.93	2864700
2001-05-22	50.69	50.96	49.69	50.40	2589700
2001-05-23	50.08	50.39	48.74	49.13	3502600
2001-05-24	49.13	49.65	48.45	49.03	2892400
2001-05-25	48.55	48.78	47.41	47.79	2701100
2001-05-29	47.93	48.17	46.93	47.16	6423900
2001-05-30	47.03	47.34	46.22	46.30	2842700
2001-05-31	46.55	46.66	45.98	46.08	3466400
2001-06-01	45.98	46.35	45.12	46.05	2754100
2001-06-04	46.29	46.65	45.93	46.40	3787000
2001-06-05	46.17	46.60	45.70	46.50	3807000
2001-06-06	46.36	46.81	45.98	46.50	5788600
2001-06-07	46.22	46.71	45.80	46.41	2769900
2001-06-08	45.79	45.80	43.03	44.28	10354500
2001-06-11	44.51	45.48	42.89	43.08	11365200
2001-06-12	41.89	41.89	39.57	41.38	26877200
2001-06-13	42.84	43.79	39.56	40.23	27013700
2001-06-14	34.61	39.25	34.27	35.32	86215600
2001-06-15	35.60	36.94	33.80	36.84	28101200
2001-06-18	36.46	38.18	36.15	38.08	18436400
2001-06-19	36.94	37.32	34.94	36.65	19481200
2001-06-20	35.28	36.03	34.99	35.26	16827000
2001-06-21	35.60	35.60	34.61	34.99	14038100
2001-06-22	35.37	35.37	34.43	34.84	9981200
2001-06-25	34.75	35.89	33.38	33.89	19479300
2001-06-26	33.22	35.60	32.80	34.46	17151800
2001-06-27	34.47	36.27	33.56	35.22	16861200
2001-06-28	38.65	38.65	35.70	36.37	22863000
2001-06-29	36.46	36.46	31.42	33.22	51839500
2001-07-02	32.75	33.08	32.25	32.47	16703200
2001-07-03	33.70	34.03	33.13	33.42	16615600
2001-07-05	33.32	34.88	33.18	34.75	17349100
2001-07-06	34.56	34.56	33.24	33.50	14841000
2001-07-09	33.32	33.46	32.80	33.02	8432600
2001-07-10	33.31	33.37	32.68	32.75	10480900
2001-07-11	32.94	34.27	32.78	33.80	8740800
2001-07-12	33.80	34.75	33.80	34.38	6128900
2001-07-13	34.65	34.75	34.25	34.75	4574900
2001-07-16	34.75	34.83	34.22	34.36	3751900
2001-07-17	34.27	34.32	33.32	34.18	5631600
2001-07-18	34.03	35.13	33.89	34.75	6238000
2001-07-19	34.84	35.22	34.41	34.81	3894700
2001-07-20	34.65	35.22	34.65	35.13	6735000
2001-07-23	35.08	35.31	34.40	34.43	5877800
2001-07-24	34.99	35.32	34.25	34.47	7353500
2001-07-25	34.51	35.49	34.30	35.03	3745500
2001-07-26	35.22	35.40	34.95	35.22	5851000
2001-07-27	35.22	35.65	34.85	35.58	3685600
2001-07-30	35.68	35.89	35.16	35.40	2506000
2001-07-31	35.89	35.89	35.01	35.10	3328700
2001-08-01	35.37	35.75	34.95	34.96	3964000
2001-08-02	35.21	35.40	34.61	35.08	3700800
2001-08-03	35.22	35.26	34.80	35.03	2279400
2001-08-06	35.21	35.31	34.67	34.77	2429200
2001-08-07	35.13	35.13	34.79	34.79	3549400
2001-08-08	34.97	34.99	34.14	34.56	2398400
2001-08-09	34.69	34.73	34.08	34.35	2110700
2001-08-10	34.34	34.75	33.65	34.75	2069600
2001-08-13	34.80	34.80	34.14	34.45	1669300
2001-08-14	34.69	34.98	34.47	34.92	2279800
2001-08-15	35.24	35.60	35.13	35.53	4576500
2001-08-16	35.37	35.90	35.04	35.70	3186400
2001-08-17	35.70	35.93	34.99	35.18	3957600
2001-08-20	35.41	36.27	35.24	36.27	3674500
2001-08-21	36.27	36.64	35.24	35.46	3757400
2001-08-22	35.70	36.03	35.32	35.70	3336500
2001-08-23	36.22	36.22	35.80	36.10	1551900
2001-08-24	36.62	37.20	36.41	37.08	3594700
2001-08-27	36.84	37.16	36.69	37.08	1995200
2001-08-28	37.13	37.13	35.46	35.71	2272600
2001-08-29	36.18	36.22	35.22	35.23	3102800
2001-08-30	35.23	35.56	34.61	35.11	3408600
2001-08-31	35.56	35.89	35.16	35.47	2269200
2001-09-04	35.47	36.41	35.11	35.18	3092900
2001-09-05	35.20	35.89	34.75	35.60	1771700
2001-09-06	35.27	35.65	34.96	35.13	2720800
2001-09-07	35.13	35.24	34.01	34.03	3512200
2001-09-10	34.04	34.39	33.82	33.99	5206600
2001-09-17	29.79	30.76	27.21	28.08	17930600
2001-09-18	26.75	28.08	26.37	27.14	11387700
2001-09-19	26.80	26.95	24.28	25.30	10642700
2001-09-20	24.75	24.75	22.32	22.46	10514700
2001-09-21	21.09	23.75	21.09	23.61	15099400
2001-09-24	24.09	26.75	24.09	26.50	9121200
2001-09-25	26.50	26.89	24.89	26.89	7447000
2001-09-26	26.66	26.66	24.32	24.75	5677900
2001-09-27	24.87	25.11	23.61	23.85	4948200
2001-09-28	24.37	25.53	24.37	25.13	7778800
2001-10-01	25.66	25.66	24.51	24.85	4017300
2001-10-02	24.85	24.99	24.10	24.42	5006200
2001-10-03	24.51	26.37	24.28	25.66	4945600
2001-10-04	25.94	26.61	25.61	25.90	4274200
2001-10-05	26.04	26.78	25.37	26.48	3015000
2001-10-08	26.14	27.51	25.94	27.16	3089100
2001-10-09	27.13	27.27	26.27	27.07	3058400
2001-10-10	26.70	27.70	26.52	27.42	3242000
2001-10-11	27.42	28.07	27.00	27.94	4569100
2001-10-12	27.51	28.05	27.11	27.74	2756300
2001-10-15	27.82	27.99	26.42	26.94	2789400
2001-10-16	27.18	27.58	26.69	26.99	3013400
2001-10-17	26.99	27.20	26.32	26.37	3215100
2001-10-18	26.56	26.56	25.99	26.29	1423800
2001-10-19	26.66	26.66	25.72	25.99	3072900
2001-10-22	25.98	26.92	25.77	26.61	2340700
2001-10-23	26.64	26.66	25.47	26.28	4226900
2001-10-24	27.13	27.61	26.66	26.93	6015800
2001-10-25	26.56	27.87	26.46	27.61	3529600
2001-10-26	27.32	29.51	27.23	28.56	4549300
2001-10-29	29.18	29.26	27.61	28.46	4272500
2001-10-30	28.49	28.49	27.13	27.32	2801700
2001-10-31	27.56	28.56	27.42	28.13	3823500
2001-11-01	28.32	29.08	27.63	28.99	2656900
2001-11-02	28.85	29.65	28.56	29.65	2743900
2001-11-05	29.70	30.45	29.65	30.45	3707000
2001-11-06	30.21	30.45	29.63	30.45	2566500
2001-11-07	30.27	30.28	29.00	29.63	2951000
2001-11-08	29.70	30.32	29.56	30.23	4392000
2001-11-09	30.24	30.24	29.56	30.21	1222500
2001-11-12	29.99	30.13	28.49	29.06	3583500
2001-11-13	29.80	30.43	29.46	30.18	2745000
2001-11-14	30.46	30.54	29.04	29.70	4654500
2001-11-15	29.80	29.80	29.13	29.39	3788100
2001-11-16	29.89	29.89	29.14	29.65	2751300
2001-11-19	29.89	30.46	29.75	30.36	2918800
2001-11-20	30.37	30.95	29.99	30.46	3459700
2001-11-21	30.32	30.46	30.01	30.32	2771400
2001-11-23	30.32	31.18	30.31	31.06	1071400
2001-11-26	31.06	31.80	31.03	31.80	3354000
2001-11-27	31.61	32.23	31.04	31.45	3211400
2001-11-28	31.27	31.55	30.76	31.32	5536500
2001-11-29	31.13	31.70	30.85	31.46	1885500
2001-11-30	31.23	31.65	31.00	31.55	1901500
2001-12-03	31.42	31.62	30.71	31.42	2199400
2001-12-04	31.42	31.77	30.80	31.77	2245400
2001-12-05	31.77	32.99	31.77	32.84	4048100
2001-12-06	32.51	32.73	31.99	32.46	2073000
2001-12-07	32.37	33.22	32.06	32.53	2352700
2001-12-10	32.37	32.70	31.89	32.13	1986300
2001-12-11	32.13	32.54	31.99	32.32	3499800
2001-12-12	31.94	32.08	31.20	32.08	2617400
2001-12-13	31.42	31.70	30.73	31.13	2713400
2001-12-14	30.46	30.83	29.85	30.17	3757000
2001-12-17	29.75	30.45	29.75	30.00	2377800
2001-12-18	30.32	30.89	30.04	30.73	3385000
2001-12-19	30.53	31.23	30.08	31.23	2882300
2001-12-20	30.99	31.12	30.25	30.87	2930200
2001-12-21	31.65	31.83	31.04	31.13	5956500
2001-12-24	30.75	31.63	30.75	31.51	1104900
2001-12-26	31.65	31.89	31.04	31.04	2124200
2001-12-27	31.37	31.75	31.23	31.43	2678100
2001-12-28	31.60	32.23	31.45	32.18	1729900
2001-12-31	32.23	32.32	32.00	32.20	2434600
2002-01-02	32.32	32.32	31.38	31.80	2834300
2002-01-03	31.86	32.70	31.84	32.43	3085300
2002-01-04	32.43	33.32	32.43	32.93	2732000
2002-01-07	32.93	33.27	32.15	33.02	2331200
2002-01-08	32.80	32.93	32.08	32.37	2609600
2002-01-09	32.56	33.63	32.56	32.80	4895800
2002-01-10	32.56	33.19	32.13	32.19	3503100
2002-01-11	32.03	32.54	31.51	31.65	3581300
2002-01-14	31.18	31.41	30.02	30.18	9630400
2002-01-15	30.56	30.75	29.27	29.27	7047700
2002-01-16	29.32	29.32	27.72	27.80	10091400
2002-01-17	28.37	28.41	27.19	27.71	6984900
2002-01-18	27.61	28.08	27.39	27.94	4523500
2002-01-22	28.23	28.46	27.67	28.08	3725500
2002-01-23	28.08	28.25	27.49	28.08	3366200
2002-01-24	28.56	30.10	28.38	30.08	7100100
2002-01-25	30.32	31.32	29.90	31.13	4301500
2002-01-28	31.61	31.74	30.02	30.51	3213900
2002-01-29	30.46	31.31	29.14	29.42	4248400
2002-01-30	29.61	31.38	29.47	31.38	7625600
2002-01-31	31.37	32.32	30.84	32.00	4720600
2002-02-01	32.70	33.02	31.81	32.06	3678400
2002-02-04	32.37	32.37	30.53	30.53	3589300
2002-02-05	30.65	32.37	30.57	31.19	3883600
2002-02-06	31.56	32.13	31.23	31.37	3485600
2002-02-07	31.42	32.80	31.39	32.29	4068800
2002-02-08	32.37	32.70	28.70	31.14	10892300
2002-02-11	30.80	31.27	30.03	31.16	5599000
2002-02-12	30.70	31.34	30.64	31.34	3976700
2002-02-13	31.42	31.85	31.05	31.70	3538000
2002-02-14	31.70	32.42	31.56	32.37	3451900
2002-02-15	32.65	32.81	31.99	32.03	3474600
2002-02-19	32.13	32.70	30.84	31.08	5102300
2002-02-20	31.51	32.89	31.51	32.84	5992700
2002-02-21	32.61	33.08	31.42	32.42	5382300
2002-02-22	32.61	33.56	32.05	33.41	5477700
2002-02-25	33.75	34.75	33.71	34.70	5533100
2002-02-26	35.08	35.18	34.03	34.38	4256900
2002-02-27	34.94	36.49	34.83	35.37	6144900
2002-02-28	35.65	36.65	35.61	36.29	7568300
2002-03-01	36.70	37.88	35.75	37.88	5646400
2002-03-04	37.65	38.92	36.79	37.60	6322700
2002-03-05	37.13	37.70	36.37	36.46	5169200
2002-03-06	36.56	37.75	36.27	37.13	5709300
2002-03-07	37.98	38.02	37.51	37.86	6577800
2002-03-08	38.08	38.48	37.51	37.94	3206900
2002-03-11	37.94	38.63	37.41	38.18	2233800
2002-03-12	38.18	38.56	37.67	38.24	2534400
2002-03-13	38.24	38.78	37.51	37.93	2108200
2002-03-14	38.35	38.54	37.85	38.43	2517000
2002-03-15	38.43	38.65	37.79	38.08	4604900
2002-03-18	37.98	38.36	37.84	38.15	2000500
2002-03-19	38.22	38.49	37.91	38.07	3204600
2002-03-20	38.07	38.37	36.94	37.46	2983500
2002-03-21	37.18	37.42	36.69	37.12	2372200
2002-03-22	37.12	37.13	36.41	36.84	3941200
2002-03-25	36.56	36.94	35.57	35.84	2380000
2002-03-26	35.71	36.65	35.71	36.36	2184600
2002-03-27	36.51	36.71	36.22	36.46	2326800
2002-03-28	36.65	36.90	36.43	36.43	1709800
2002-04-01	36.43	36.92	35.85	36.66	2153700
2002-04-02	36.70	36.99	35.96	36.56	2026600
2002-04-03	36.89	37.08	35.79	36.01	4781800
2002-04-04	36.18	36.27	35.94	36.18	3124700
2002-04-05	36.18	36.37	35.43	36.16	3258800
2002-04-08	36.16	36.26	35.47	36.08	2122700
2002-04-09	36.37	36.54	35.80	35.83	2224400
2002-04-10	36.22	38.09	36.15	38.03	3693800
2002-04-11	38.04	38.56	37.59	38.03	4056200
2002-04-12	38.08	38.89	37.85	38.62	3009400
2002-04-15	38.64	38.89	37.82	38.08	3595800
2002-04-16	38.33	38.98	38.32	38.80	2222700
2002-04-17	38.61	38.65	37.89	38.52	3124300
2002-04-18	37.46	38.08	35.89	36.46	8555300
2002-04-19	36.27	36.28	35.46	36.05	5358700
2002-04-22	35.95	36.27	35.25	35.57	2722200
2002-04-23	35.22	36.37	34.95	35.75	2156900
2002-04-24	35.75	36.06	35.46	35.49	2012600
2002-04-25	35.60	36.18	34.28	35.95	3261700
2002-04-26	36.18	36.37	35.15	35.15	3142400
2002-04-29	35.37	35.99	34.03	34.30	2734100
2002-04-30	34.41	35.40	34.22	34.92	3243800
2002-05-01	35.22	35.35	33.79	35.03	2683900
2002-05-02	35.22	35.37	34.58	35.32	2726100
2002-05-03	35.31	35.31	34.32	34.78	2689800
2002-05-06	35.03	35.32	34.14	34.27	2412100
2002-05-07	34.84	36.94	34.44	35.99	4438900
2002-05-08	36.46	37.03	36.18	36.77	2699300
2002-05-09	36.13	36.75	35.88	36.25	1520900
2002-05-10	36.46	36.46	35.76	36.03	1711700
2002-05-13	35.94	36.77	35.94	36.48	1072500
2002-05-14	37.56	37.61	36.92	37.45	2326400
2002-05-15	37.60	37.60	37.03	37.37	2414900
2002-05-16	37.36	37.59	37.13	37.33	1702300
2002-05-17	37.19	37.58	37.00	37.58	2229600
2002-05-20	37.27	37.44	36.91	37.03	2081700
2002-05-21	37.27	37.50	35.99	36.36	1746800
2002-05-22	36.12	36.56	35.90	36.47	1110400
2002-05-23	36.41	37.13	35.89	37.13	1609500
2002-05-24	37.13	37.13	35.60	36.06	2631500
2002-05-28	36.18	36.27	35.65	35.84	2005100
2002-05-29	35.94	36.03	35.13	35.60	3590900
2002-05-30	35.41	36.03	34.89	36.02	3120200
2002-05-31	36.22	37.32	36.13	37.32	8287600
2002-06-03	37.32	37.32	35.74	35.75	3043700
2002-06-04	36.03	36.27	34.37	34.60	4076400
2002-06-05	34.75	35.53	34.70	35.22	3410800
2002-06-06	35.32	35.32	34.27	34.45	2127400
2002-06-07	33.80	35.40	33.45	34.95	2827700
2002-06-10	34.95	35.51	34.61	35.00	2846900
2002-06-11	35.51	36.10	34.58	34.65	3445900
2002-06-12	34.65	35.14	33.89	35.08	2790600
2002-06-13	34.56	35.21	34.25	34.34	1744300
2002-06-14	34.34	34.34	33.31	33.89	2654600
2002-06-17	34.41	35.22	34.30	35.21	2340600
2002-06-18	35.21	35.74	34.92	35.45	1553600
2002-06-19	35.24	35.75	34.37	34.62	2723300
2002-06-20	34.37	35.07	34.10	34.33	2928300
2002-06-21	33.75	34.46	33.50	33.75	3362900
2002-06-24	33.75	34.75	33.13	33.82	2167400
2002-06-25	34.51	34.94	33.18	33.18	2944600
2002-06-26	32.37	33.62	32.34	33.38	3067700
2002-06-27	33.84	34.45	33.23	33.61	2706000
2002-06-28	33.80	34.02	33.46	33.54	3732900
2002-07-01	33.54	33.72	32.62	32.67	2508500
2002-07-02	32.67	33.13	31.76	31.94	3139100
2002-07-03	31.94	32.55	31.80	32.55	3059500
2002-07-05	32.68	34.75	32.59	34.75	1805400
2002-07-08	34.51	35.01	33.82	34.22	2520700
2002-07-09	34.41	34.67	32.91	33.17	2644300
2002-07-10	33.55	33.56	31.65	31.92	3115700
2002-07-11	31.84	31.99	30.46	31.54	3934900
2002-07-12	31.70	32.28	30.65	31.01	2957900
2002-07-15	31.01	31.18	29.87	30.70	4241600
2002-07-16	30.70	31.23	30.24	30.46	3707400
2002-07-17	31.65	31.84	29.04	29.61	7134600
2002-07-18	30.08	31.13	29.91	30.49	3013200
2002-07-19	30.23	30.27	28.67	28.76	3846500
2002-07-22	28.52	29.50	27.21	28.13	4696800
2002-07-23	28.46	28.80	27.13	27.13	3946200
2002-07-24	26.23	29.40	26.23	29.27	5142100
2002-07-25	28.61	29.94	28.55	29.27	5161200
2002-07-26	29.27	29.70	28.42	29.18	3485800
2002-07-29	29.94	31.80	29.94	31.53	3372900
2002-07-30	31.29	31.88	30.61	31.44	2991700
2002-07-31	31.32	31.32	29.77	30.81	2985500
2002-08-01	30.81	31.26	29.96	29.99	2138200
2002-08-02	30.04	30.23	28.66	28.89	2741700
2002-08-05	29.06	29.60	27.23	27.51	3091400
2002-08-06	27.68	29.51	27.68	28.94	3146900
2002-08-07	29.75	30.46	28.70	30.22	3173700
2002-08-08	30.51	32.24	29.61	32.24	4053100
2002-08-09	31.75	31.76	31.00	31.18	5302900
2002-08-12	30.51	31.37	30.46	31.07	2777400
2002-08-13	30.46	30.55	28.75	28.75	4458600
2002-08-14	28.56	29.52	27.89	29.35	5310900
2002-08-15	29.46	30.65	28.94	30.59	3838500
2002-08-16	30.56	30.75	29.80	30.27	3699000
2002-08-19	30.13	30.82	29.92	30.39	2959000
2002-08-20	30.13	30.18	29.16	29.17	3075600
2002-08-21	29.42	29.68	28.80	29.27	3079800
2002-08-22	29.51	29.99	29.18	29.85	2868700
2002-08-23	29.85	29.85	28.67	28.89	2960900
2002-08-26	29.11	29.18	28.32	28.84	3245700
2002-08-27	29.04	29.24	27.80	28.13	4152600
2002-08-28	28.13	28.30	27.40	27.99	3704000
2002-08-29	27.47	28.27	27.31	27.82	3083900
2002-08-30	27.84	28.84	27.66	28.51	2541900
2002-09-03	28.23	28.26	27.61	27.71	3539900
2002-09-04	28.23	28.74	27.99	28.65	2743200
2002-09-05	28.51	28.51	28.06	28.32	3221100
2002-09-06	28.67	29.04	28.46	28.93	1956200
2002-09-09	28.89	28.91	28.46	28.71	2043900
2002-09-10	28.75	29.32	28.51	28.75	2542300
2002-09-11	28.59	28.75	27.12	27.15	5711200
2002-09-12	27.15	27.71	26.79	26.98	6697400
2002-09-13	23.10	23.61	22.36	22.43	29394400
2002-09-16	22.40	23.47	22.40	23.47	12188500
2002-09-17	23.80	23.84	23.04	23.36	8978000
2002-09-18	22.99	23.24	22.43	22.85	4422900
2002-09-19	22.37	22.51	21.52	21.81	4916400
2002-09-20	22.28	22.71	22.22	22.51	6462000
2002-09-23	22.13	22.42	21.78	21.87	3802900
2002-09-24	21.87	22.05	20.72	20.73	4667500
2002-09-25	21.40	22.27	20.99	21.86	3426600
2002-09-26	22.04	22.80	21.93	22.28	5040800
2002-09-27	21.99	22.31	21.18	21.32	3951100
2002-09-30	21.09	21.09	20.31	20.62	4042600
2002-10-01	21.04	22.23	20.80	21.84	3497300
2002-10-02	21.85	22.12	20.71	20.85	2888000
2002-10-03	20.64	21.15	20.32	20.59	3339700
2002-10-04	21.09	21.13	18.97	19.08	5211000
2002-10-07	19.52	19.99	18.75	19.11	4479100
2002-10-08	19.52	19.61	18.28	18.78	4717500
2002-10-09	18.47	18.80	18.14	18.28	3801800
2002-10-10	18.28	18.88	17.87	18.66	9462000
2002-10-11	19.23	20.67	19.18	20.45	5997500
2002-10-14	19.94	20.33	19.62	19.97	2871200
2002-10-15	21.18	21.32	20.75	21.27	4911000
2002-10-16	21.13	21.13	20.18	20.31	3550900
2002-10-17	21.13	21.52	20.68	21.21	5714900
2002-10-18	20.94	21.66	20.80	21.51	4086000
2002-10-21	21.51	23.04	21.47	22.91	3508700
2002-10-22	22.47	22.65	21.92	22.24	2618100
2002-10-23	22.02	22.58	21.90	22.37	2757100
2002-10-24	23.13	23.50	22.20	22.41	4492700
2002-10-25	22.13	22.95	22.04	22.73	2996700
2002-10-28	22.94	23.13	22.42	22.54	2937600
2002-10-29	22.63	22.93	22.13	22.83	4401500
2002-10-30	22.99	23.12	22.67	23.05	2884400
2002-10-31	23.11	23.32	22.71	22.79	3032400
2002-11-01	22.56	23.70	22.51	23.45	3024700
2002-11-04	23.82	24.75	23.61	23.86	3578900
2002-11-05	23.62	24.60	23.47	24.55	2734700
2002-11-06	24.94	25.95	24.94	25.78	5646800
2002-11-07	25.78	25.88	24.47	24.56	3417800
2002-11-08	24.89	25.13	24.47	24.76	4120600
2002-11-11	24.76	24.76	23.55	23.62	3072400
2002-11-12	23.98	24.34	23.70	24.07	4153900
2002-11-13	23.83	24.65	23.66	24.04	3246900
2002-11-14	20.56	22.12	20.47	22.05	17539100
2002-11-15	21.90	22.28	21.52	22.26	7231400
2002-11-18	22.28	22.51	21.52	21.62	4609000
2002-11-19	21.61	22.09	21.52	21.89	3958300
2002-11-20	21.75	21.89	21.44	21.80	3535900
2002-11-21	22.60	23.70	22.37	23.50	6908700
2002-11-22	23.50	23.56	22.71	23.00	4897600
2002-11-25	23.13	23.50	22.42	23.32	2907200
2002-11-26	23.04	23.70	22.86	22.89	3324700
2002-11-27	23.18	23.97	23.00	23.27	3799500
2002-11-29	24.28	24.89	23.90	24.76	4598000
2002-12-02	25.61	25.69	24.18	24.59	5759400
2002-12-03	24.37	24.46	23.79	24.13	3392200
2002-12-04	23.85	24.03	23.48	23.80	3499600
2002-12-05	24.18	24.23	23.05	23.16	3099900
2002-12-06	22.61	23.54	22.56	23.20	3390400
2002-12-09	23.04	23.04	22.25	22.27	4092200
2002-12-10	22.80	23.18	22.32	23.06	4962700
2002-12-11	23.06	25.31	22.68	23.62	5270100
2002-12-12	23.94	24.04	23.04	23.28	5076100
2002-12-13	22.85	22.90	22.47	22.57	3428700
2002-12-16	22.80	23.44	22.63	23.24	3171900
2002-12-17	23.24	23.32	22.75	22.89	2767000
2002-12-18	22.85	23.75	22.19	22.56	4992200
2002-12-19	22.00	23.09	21.99	22.76	5714100
2002-12-20	22.85	22.85	21.85	22.40	6883400
2002-12-23	21.92	22.18	21.62	21.71	4785900
2002-12-24	21.61	21.74	21.23	21.52	1646200
2002-12-26	21.83	22.22	21.38	21.58	2211700
2002-12-27	21.75	21.76	21.06	21.12	2452500
2002-12-30	21.36	21.52	20.94	21.39	3427000
2002-12-31	21.37	23.13	21.20	22.85	6632800
2003-01-02	23.94	23.94	22.91	23.78	5900300
2003-01-03	23.80	24.04	23.32	23.56	2622000
2003-01-06	23.75	24.50	23.70	24.36	3143500
2003-01-07	24.36	24.53	23.85	23.94	3554500
2003-01-08	23.95	23.95	23.32	23.32	3509700
2003-01-09	23.85	24.53	23.66	24.42	3551500
2003-01-10	24.22	24.62	24.03	24.41	3246800
2003-01-13	24.66	24.70	24.17	24.17	2742000
2003-01-14	24.51	24.74	24.13	24.39	2465400
2003-01-15	24.49	24.49	24.06	24.06	2290700
2003-01-16	24.26	24.68	23.71	23.94	3145700
2003-01-17	23.75	24.75	23.56	23.85	3432100
2003-01-21	24.03	24.03	23.01	23.11	2700200
2003-01-22	22.90	23.35	22.67	22.76	2691900
2003-01-23	23.11	23.48	22.76	23.48	2748900
2003-01-24	23.32	23.32	22.27	22.44	2778600
2003-01-27	22.13	22.23	21.32	21.32	4757300
2003-01-28	21.94	22.44	21.90	22.34	3077300
2003-01-29	22.34	22.34	21.95	22.31	3197200
2003-01-30	22.40	22.59	22.07	22.37	3725200
2003-01-31	23.18	23.34	22.54	23.27	6476200
2003-02-03	23.31	23.47	22.93	23.07	3350200
2003-02-04	22.85	23.14	22.51	22.90	2861700
2003-02-05	23.26	23.63	22.75	22.89	3773500
2003-02-06	22.75	23.13	22.61	22.85	2236400
2003-02-07	23.09	23.13	22.42	22.64	2724300
2003-02-10	22.60	22.65	22.15	22.50	3580200
2003-02-11	22.61	22.66	21.89	22.13	3049100
2003-02-12	22.14	22.31	21.56	21.73	2779100
2003-02-13	21.73	21.85	20.85	21.40	3483100
2003-02-14	21.69	22.16	21.22	22.09	3953400
2003-02-18	22.85	22.85	22.39	22.72	3256800
2003-02-19	22.90	22.90	22.23	22.37	2194700
2003-02-20	22.61	22.75	22.49	22.71	3806800
2003-02-21	22.85	23.09	22.18	23.07	3634400
2003-02-24	23.02	23.02	22.12	22.27	3221400
2003-02-25	21.90	22.10	21.65	21.90	3159700
2003-02-26	21.79	22.14	21.72	21.84	2224400
2003-02-27	22.07	22.28	21.68	21.99	1954500
2003-02-28	22.00	22.31	21.54	21.79	2805600
2003-03-03	22.23	22.31	21.75	21.83	2341500
2003-03-04	22.04	22.04	21.13	21.13	3890500
2003-03-05	21.14	21.35	20.90	21.25	2856700
2003-03-06	21.25	21.25	20.68	20.85	2752200
2003-03-07	20.47	20.83	20.16	20.71	3942100
2003-03-10	20.67	20.67	20.09	20.11	3192600
2003-03-11	20.31	20.52	19.75	19.89	2938200
2003-03-12	19.66	19.86	19.23	19.74	3238200
2003-03-13	20.18	20.64	19.93	20.54	5017300
2003-03-14	20.90	21.61	20.72	21.39	5630600
2003-03-17	21.10	22.44	21.01	22.32	5578300
2003-03-18	22.44	22.85	22.17	22.66	4869700
2003-03-19	22.34	22.76	22.17	22.72	4068900
2003-03-20	22.72	22.76	22.03	22.49	5935000
2003-03-21	22.50	23.04	21.66	22.90	9525400
2003-03-24	21.90	22.37	21.43	21.56	4581800
2003-03-25	21.57	21.83	21.23	21.40	5297300
2003-03-26	21.35	21.37	20.45	21.24	7985000
2003-03-27	20.89	21.12	20.71	20.93	4177900
2003-03-28	20.93	21.13	20.67	20.75	3144100
2003-03-31	20.52	20.61	20.14	20.33	3553900
2003-04-01	20.87	20.94	20.47	20.92	3487100
2003-04-02	21.42	21.61	21.17	21.27	3940700
2003-04-03	21.51	21.71	21.21	21.33	3039400
2003-04-04	21.71	21.71	21.15	21.32	2450000
2003-04-07	22.27	22.31	21.23	21.41	3476600
2003-04-08	21.48	21.61	21.06	21.24	2160900
2003-04-09	21.42	21.85	21.24	21.37	3600800
2003-04-10	21.44	21.48	20.70	20.94	4955600
2003-04-11	21.18	21.28	20.46	20.57	3692600
2003-04-14	20.57	21.30	20.57	21.30	3071700
2003-04-15	21.23	21.35	20.95	21.32	3432700
2003-04-16	21.32	21.85	21.09	21.31	3851500
2003-04-17	20.42	21.59	20.42	21.48	5262100
2003-04-21	21.58	21.67	21.18	21.42	2509900
2003-04-22	21.48	22.21	21.23	22.13	3848100
2003-04-23	22.13	22.15	21.56	21.90	3439600
2003-04-24	22.12	22.35	21.83	22.07	3581500
2003-04-25	22.13	22.16	21.42	21.60	2354900
2003-04-28	21.71	22.08	21.52	21.94	2832200
2003-04-29	21.94	22.28	21.76	22.07	2790800
2003-04-30	22.37	22.47	21.81	22.47	6237800
2003-05-01	22.60	22.74	21.91	22.51	4538100
2003-05-02	22.30	23.20	22.29	23.02	4727500
2003-05-05	23.13	23.23	22.51	23.02	3838400
2003-05-06	23.02	23.30	22.86	23.24	2829900
2003-05-07	22.96	23.24	22.85	23.01	2985400
2003-05-08	22.85	22.91	22.19	22.61	3126200
2003-05-09	22.69	23.03	22.55	23.03	2923300
2003-05-12	23.06	23.80	22.75	23.73	4883000
2003-05-13	23.70	23.91	23.32	23.56	4238300
2003-05-14	23.78	23.80	23.10	23.80	3940900
2003-05-15	23.82	24.04	23.58	23.94	4225500
2003-05-16	23.74	23.93	23.43	23.70	2732200
2003-05-19	23.56	23.56	22.85	22.90	2858400
2003-05-20	22.99	22.99	22.20	22.55	3183200
2003-05-21	22.51	22.86	22.15	22.79	4184200
2003-05-22	22.75	23.32	22.68	23.27	3873500
2003-05-23	23.38	23.57	22.98	23.30	2527900
2003-05-27	23.35	24.30	23.32	24.30	5068200
2003-05-28	24.49	24.70	24.28	24.36	4635700
2003-05-29	24.42	24.80	23.94	24.80	5436600
2003-05-30	25.00	25.11	24.57	24.94	4788000
2003-06-02	25.37	25.73	25.09	25.13	5808100
2003-06-03	25.94	26.00	25.07	25.47	5329200
2003-06-04	25.68	26.07	25.13	25.92	5210300
2003-06-05	25.84	26.27	25.47	26.16	4637800
2003-06-06	26.47	26.82	26.08	26.22	4787400
2003-06-09	26.26	26.60	25.31	25.64	3804600
2003-06-10	26.06	26.17	25.48	25.93	3304800
2003-06-11	26.13	26.48	25.62	26.43	4367800
2003-06-12	26.58	26.66	25.99	26.57	2402100
2003-06-13	27.42	27.42	26.27	26.52	4506800
2003-06-16	26.74	27.47	26.72	27.26	5123900
2003-06-17	25.39	27.51	25.39	27.21	3837600
2003-06-18	27.48	27.81	27.36	27.63	4663500
2003-06-19	27.63	27.63	26.51	26.70	3987100
2003-06-20	27.03	27.38	26.83	27.09	4267600
2003-06-23	27.17	27.34	25.87	25.88	4327700
2003-06-24	25.98	26.43	25.88	26.28	4015100
2003-06-25	26.38	26.62	25.77	25.92	2843400
2003-06-26	25.85	26.07	25.62	25.94	4305000
2003-06-27	25.72	26.32	25.13	25.41	3543100
2003-06-30	25.56	25.91	25.47	25.56	3768800
2003-07-01	25.84	25.84	24.90	25.70	4172800
2003-07-02	26.08	26.48	25.71	26.48	4059300
2003-07-03	26.28	26.41	25.78	25.87	1995800
2003-07-07	26.37	26.76	26.28	26.71	3240100
2003-07-08	26.80	27.06	26.11	26.48	4495400
2003-07-09	26.64	26.99	26.42	26.68	3196500
2003-07-10	25.96	26.67	25.96	26.14	2970900
2003-07-11	26.21	26.50	25.98	26.23	2184600
2003-07-14	26.70	27.23	26.50	26.98	4690000
2003-07-15	27.22	27.41	26.46	26.54	3809000
2003-07-16	26.75	26.77	26.03	26.42	2879900
2003-07-17	26.42	26.66	26.13	26.18	3712000
2003-07-18	25.94	26.47	25.61	26.37	6254400
2003-07-21	26.48	26.94	26.28	26.50	4154600
2003-07-22	26.82	27.50	26.54	27.36	4138600
2003-07-23	27.54	27.55	26.75	27.07	2296600
2003-07-24	27.51	27.51	26.13	26.91	3043300
2003-07-25	26.91	27.49	26.07	27.44	2423600
2003-07-28	27.44	27.68	27.07	27.26	2560000
2003-07-29	27.43	27.43	26.42	26.95	2729500
2003-07-30	27.24	27.24	26.68	27.00	2073600
2003-07-31	27.13	27.46	26.75	26.92	3601100
2003-08-01	26.77	26.89	26.42	26.67	2397800
2003-08-04	26.88	27.07	26.32	26.77	2597600
2003-08-05	26.88	27.06	26.41	26.48	2851600
2003-08-06	26.37	26.85	26.01	26.28	2760200
2003-08-07	26.24	26.56	26.13	26.32	1823500
2003-08-08	26.34	26.57	26.11	26.34	2445400
2003-08-11	26.23	26.46	25.85	26.15	2075100
2003-08-12	26.28	26.47	25.90	26.46	2161300
2003-08-13	26.74	26.82	26.35	26.57	2224400
2003-08-14	26.69	27.47	26.57	27.10	3249700
2003-08-15	27.61	27.74	27.01	27.18	1998500
2003-08-18	27.38	28.30	27.24	27.92	4563700
2003-08-19	27.98	28.45	27.77	28.06	4775700
2003-08-20	27.82	28.04	27.47	27.58	2953800
2003-08-21	27.66	27.98	27.32	27.77	3023800
2003-08-22	28.13	28.18	27.51	27.72	4141300
2003-08-25	27.76	27.79	27.13	27.45	1995800
2003-08-26	27.45	27.50	26.66	27.04	3480200
2003-08-27	26.85	27.47	26.85	27.24	2191200
2003-08-28	27.42	27.69	26.95	27.61	2505400
2003-08-29	27.47	27.85	27.46	27.60	2192400
2003-09-02	27.93	28.38	27.71	28.34	3329400
2003-09-03	28.53	28.61	28.18	28.39	4043800
2003-09-04	28.42	28.56	27.99	28.04	4535400
2003-09-05	28.04	28.32	27.87	28.26	4476900
2003-09-08	28.46	28.63	28.23	28.62	3864600
2003-09-09	28.43	28.61	27.44	27.71	4448300
2003-09-10	27.47	27.61	26.57	26.74	4892500
2003-09-11	26.96	27.25	26.79	27.07	2614600
2003-09-12	27.10	27.26	26.72	27.06	2419200
2003-09-15	27.22	27.23	26.75	26.90	1622300
2003-09-16	27.13	27.65	27.09	27.63	2336700
2003-09-17	27.51	27.52	27.14	27.22	1747300
2003-09-18	27.08	27.12	26.76	26.94	3868400
2003-09-19	26.95	27.12	26.53	26.63	3895300
2003-09-22	26.51	26.68	26.08	26.28	3647200
2003-09-23	26.18	26.39	25.61	25.82	4986900
2003-09-24	26.04	26.17	25.23	25.41	4557700
2003-09-25	25.40	25.55	24.90	25.25	3907500
2003-09-26	24.99	25.51	24.89	24.96	3458100
2003-09-29	25.09	25.37	24.69	25.25	3458800
2003-09-30	25.22	25.24	24.78	25.09	3471900
2003-10-01	25.09	25.63	24.99	25.57	3197100
2003-10-02	25.70	25.70	25.19	25.29	3190000
2003-10-03	25.52	26.13	25.52	25.74	3369800
2003-10-06	25.81	26.08	25.69	26.01	1893600
2003-10-07	25.99	26.17	25.80	26.08	2343900
2003-10-08	26.08	26.26	25.85	26.26	2045100
2003-10-09	26.48	26.87	26.34	26.53	3187700
2003-10-10	26.33	26.46	25.89	26.18	3097700
2003-10-13	27.05	27.56	26.86	27.39	6550300
2003-10-14	27.56	27.65	27.20	27.65	3993200
2003-10-15	27.71	27.98	27.34	27.74	4194700
2003-10-16	27.74	28.73	27.74	28.18	6196500
2003-10-17	28.18	28.18	27.60	27.62	3446500
2003-10-20	27.61	28.09	27.61	27.83	2644400
2003-10-21	27.66	27.79	27.37	27.66	2806200
2003-10-22	27.37	27.61	27.21	27.24	3873300
2003-10-23	27.27	27.52	27.24	27.39	2860300
2003-10-24	27.18	27.38	26.82	27.04	2474400
2003-10-27	27.51	27.75	27.33	27.44	2971900
2003-10-28	27.70	28.35	27.66	28.22	5717900
2003-10-29	27.98	28.28	27.75	28.07	3059900
2003-10-30	28.07	29.56	28.07	29.00	6073700
2003-10-31	29.10	29.52	29.04	29.14	3939400
2003-11-03	29.51	29.63	29.27	29.33	3407000
2003-11-04	28.86	29.50	28.38	29.25	4733100
2003-11-05	29.08	29.49	28.89	28.94	4268500
2003-11-06	28.94	28.98	28.69	28.98	4542700
2003-11-07	29.04	29.22	28.86	29.01	3791800
2003-11-10	29.01	29.06	28.24	28.37	2787500
2003-11-11	28.38	28.53	27.95	28.31	2407700
2003-11-12	28.31	28.96	28.31	28.86	2445600
2003-11-13	28.66	28.96	28.48	28.76	2682300
2003-11-14	28.61	28.75	28.15	28.31	2953100
2003-11-17	28.31	28.42	27.72	28.27	3281700
2003-11-18	27.66	28.08	27.47	27.49	2872000
2003-11-19	27.59	27.89	27.27	27.72	2575900
2003-11-20	27.48	27.95	27.34	27.60	1879100
2003-11-21	27.60	27.80	27.23	27.56	1886000
2003-11-24	27.70	28.18	27.70	28.03	2946700
2003-11-25	28.04	28.32	27.69	28.27	3160800
2003-11-26	28.37	28.49	28.08	28.42	2370800
2003-11-28	28.23	28.53	28.09	28.26	995600
2003-12-01	28.50	28.93	28.26	28.61	2839200
2003-12-02	28.56	28.56	27.80	27.85	5195800
2003-12-03	27.99	28.26	27.89	28.22	4516200
2003-12-04	28.22	28.78	28.20	28.75	3665000
2003-12-05	28.39	28.75	28.37	28.48	4020100
2003-12-08	28.38	28.78	28.38	28.74	2775300
2003-12-09	28.80	29.23	28.74	29.02	3507500
2003-12-10	28.89	29.18	28.68	28.85	2922400
2003-12-11	28.94	29.49	28.86	29.49	2520300
2003-12-12	29.38	29.94	29.18	29.79	5405600
2003-12-15	29.99	30.06	29.28	29.35	5243600
2003-12-16	28.42	29.46	28.37	29.03	9851600
2003-12-17	28.51	28.81	28.51	28.81	7362200
2003-12-18	29.51	30.18	29.42	30.05	10741200
2003-12-19	30.18	30.44	30.04	30.29	7421100
2003-12-22	30.39	31.33	30.32	31.24	6173000
2003-12-23	31.13	31.40	31.12	31.33	3526600
2003-12-24	31.05	31.35	31.04	31.16	1557600
2003-12-26	30.94	31.25	30.94	31.24	952300
2003-12-29	31.23	31.56	31.09	31.56	3599300
2003-12-30	31.63	31.83	31.21	31.43	2607800
2003-12-31	31.53	31.89	31.35	31.83	3619600
2004-01-02	31.46	32.18	31.27	31.73	3456600
2004-01-05	31.56	32.16	31.46	31.89	5030200
2004-01-06	31.63	32.38	31.63	32.30	3370600
2004-01-07	32.27	32.54	32.00	32.11	6142000
2004-01-08	33.56	33.74	33.03	33.65	7712900
2004-01-09	33.27	33.45	33.22	33.26	5870000
2004-01-12	33.12	33.42	33.05	33.33	3848300
2004-01-13	33.32	33.70	33.07	33.37	4249400
2004-01-14	33.46	34.50	33.44	34.43	4931100
2004-01-15	34.44	35.13	34.22	34.73	4913100
2004-01-16	34.99	35.70	34.66	35.63	4466400
2004-01-20	34.96	34.96	33.08	33.95	9887600
2004-01-21	33.65	34.68	33.32	34.55	5362700
2004-01-22	34.56	34.61	33.97	34.21	2389900
2004-01-23	34.08	34.32	33.73	33.91	2485100
2004-01-26	34.03	35.84	33.89	34.64	3560500
2004-01-27	34.61	34.82	33.95	33.99	3500600
2004-01-28	34.00	34.41	33.50	33.97	4369400
2004-01-29	34.27	34.62	34.00	34.22	5741600
2004-01-30	34.65	34.65	34.03	34.39	3482900
2004-02-02	34.23	34.69	33.80	34.23	2962200
2004-02-03	34.08	34.15	33.67	33.78	2809200
2004-02-04	33.37	33.69	32.86	33.18	4146300
2004-02-05	33.46	33.94	33.17	33.78	3684100
2004-02-06	33.70	34.25	33.62	34.18	2669700
2004-02-09	34.06	34.40	33.76	33.87	2659500
2004-02-10	33.87	34.08	33.73	33.91	3039700
2004-02-11	33.67	34.41	33.44	34.37	3924300
2004-02-12	34.41	35.23	34.32	35.18	4126400
2004-02-13	35.05	35.11	34.41	34.66	3147100
2004-02-17	34.67	34.88	34.55	34.71	1767700
2004-02-18	34.51	34.70	33.91	34.05	2654500
2004-02-19	34.29	34.65	33.99	34.01	3605300
2004-02-20	34.02	34.25	33.42	33.87	2409300
2004-02-23	33.88	33.90	33.01	33.33	3173900
2004-02-24	33.34	33.94	33.08	33.27	4783800
2004-02-25	33.33	33.61	33.23	33.29	3163300
2004-02-26	33.32	33.42	32.76	33.26	4399100
2004-02-27	33.24	33.69	33.18	33.37	3170100
2004-03-01	33.47	33.74	33.40	33.62	3148400
2004-03-02	32.84	33.61	32.77	33.22	3102500
2004-03-03	33.23	33.45	33.10	33.39	2005600
2004-03-04	33.61	33.80	33.23	33.51	2433600
2004-03-05	33.22	33.48	32.95	33.28	2085600
2004-03-08	33.25	33.55	32.74	32.84	1909500
2004-03-09	32.84	32.89	31.89	32.33	3086100
2004-03-10	32.24	32.34	31.09	31.38	4355700
2004-03-11	31.20	31.50	30.64	30.88	4952600
2004-03-12	31.21	31.57	31.12	31.42	4040200
2004-03-15	31.42	31.63	30.84	31.03	3584500
2004-03-16	31.42	31.49	30.24	30.57	5322600
2004-03-17	30.61	31.31	30.61	31.23	3543100
2004-03-18	31.24	31.32	30.67	31.16	1864200
2004-03-19	31.16	31.66	30.93	31.07	3708100
2004-03-22	30.56	30.62	29.73	30.23	4316800
2004-03-23	30.23	30.72	30.23	30.38	2919400
2004-03-24	30.25	30.59	29.99	30.45	2910700
2004-03-25	30.51	31.42	30.49	31.29	4800800
2004-03-26	31.11	31.68	30.96	31.51	2417600
2004-03-29	31.68	32.17	31.66	31.84	2482800
2004-03-30	31.90	32.39	31.71	32.14	2288700
2004-03-31	32.19	32.39	31.94	32.23	2747800
2004-04-01	32.22	32.48	32.15	32.24	2284500
2004-04-02	32.70	32.84	32.35	32.60	2221200
2004-04-05	32.42	33.32	32.42	33.32	2292600
2004-04-06	33.22	33.49	33.07	33.36	2551800
2004-04-07	33.18	33.52	32.60	32.96	2635500
2004-04-08	33.22	33.42	32.85	33.00	2415800
2004-04-12	33.00	33.43	32.94	33.33	1729600
2004-04-13	33.49	33.51	32.76	32.94	2181300
2004-04-14	32.80	33.40	32.66	32.83	2416500
2004-04-15	32.97	33.07	32.47	32.84	2219900
2004-04-16	33.02	33.55	32.86	33.38	3490900
2004-04-19	33.27	33.49	32.89	32.97	2844800
2004-04-20	33.08	33.27	32.36	32.37	2591100
2004-04-21	32.61	32.71	32.19	32.34	4327200
2004-04-22	32.32	33.47	32.18	32.94	4593000
2004-04-23	33.06	33.24	32.61	33.21	2155600
2004-04-26	33.15	33.40	32.99	33.09	1670400
2004-04-27	33.42	34.21	33.34	33.74	4517600
2004-04-28	33.80	33.82	33.22	33.48	2941700
2004-04-29	33.43	34.26	33.36	33.54	4440000
2004-04-30	33.59	33.63	32.67	32.92	3702300
2004-05-03	32.93	33.40	32.72	32.91	2923200
2004-05-04	32.90	33.51	32.77	33.15	2434000
2004-05-05	33.09	33.33	32.84	32.95	2127400
2004-05-06	32.69	33.16	32.47	32.71	1764800
2004-05-07	32.37	32.83	32.13	32.29	1950500
2004-05-10	31.89	32.33	31.43	31.66	3320600
2004-05-11	31.66	32.02	31.52	31.74	2503000
2004-05-12	31.76	31.89	31.19	31.78	3117800
2004-05-13	31.56	32.12	31.56	31.91	2107800
2004-05-14	31.90	32.11	31.37	31.87	1770900
2004-05-17	31.27	31.83	30.88	31.04	3313100
2004-05-18	31.01	31.84	30.94	31.64	2987500
2004-05-19	31.80	32.24	31.64	31.69	2821600
2004-05-20	31.42	31.73	31.07	31.44	2024400
2004-05-21	31.64	31.97	31.38	31.71	1908600
2004-05-24	31.91	32.23	31.57	31.63	2475400
2004-05-25	31.44	32.04	31.24	31.99	2195300
2004-05-26	31.87	32.08	31.57	31.98	2991800
2004-05-27	31.99	32.43	31.88	32.17	2074600
2004-05-28	32.25	32.25	31.72	32.08	1618700
2004-06-01	32.00	32.14	31.42	31.61	3937600
2004-06-02	31.63	32.23	31.62	32.07	2351600
2004-06-03	32.07	32.16	31.61	31.64	1523400
2004-06-04	31.88	32.37	31.71	32.12	1537100
2004-06-07	32.40	33.22	32.34	33.02	2883700
2004-06-08	33.05	33.24	32.76	33.14	2162400
2004-06-09	33.14	33.65	32.97	33.36	4286000
2004-06-10	33.36	33.94	33.36	33.70	4575200
2004-06-14	33.73	34.08	33.70	33.92	3895100
2004-06-15	34.03	34.70	33.32	34.24	4720800
2004-06-16	34.24	34.33	33.86	34.32	2129400
2004-06-17	34.15	34.45	34.01	34.43	2364100
2004-06-18	34.44	34.93	34.27	34.79	3430700
2004-06-21	34.68	35.06	34.44	34.52	2101900
2004-06-22	34.52	35.12	34.52	35.00	2481100
2004-06-23	34.99	35.79	34.77	35.71	3271300
2004-06-24	35.43	35.45	35.14	35.28	2581600
2004-06-25	35.11	35.44	34.70	35.04	3266500
2004-06-28	35.11	35.51	34.55	34.60	3058200
2004-06-29	34.46	35.16	34.42	34.89	2481500
2004-06-30	35.03	35.16	34.69	34.87	2764800
2004-07-01	34.79	35.01	34.19	34.33	2755000
2004-07-02	33.94	34.30	33.70	34.16	2103700
2004-07-06	33.82	34.02	33.51	33.88	2693000
2004-07-07	33.67	34.41	33.57	34.21	2322200
2004-07-08	34.08	34.41	33.75	33.83	2571600
2004-07-09	33.94	34.49	33.90	34.46	2332100
2004-07-12	34.46	34.50	33.66	34.19	3179200
2004-07-13	34.13	34.25	33.72	33.91	2938100
2004-07-14	33.51	34.06	33.42	33.77	2957100
2004-07-15	33.75	34.23	33.62	33.99	4093700
2004-07-16	34.39	34.76	34.05	34.65	4944200
2004-07-19	34.75	34.83	33.86	34.14	3680200
2004-07-20	34.01	34.26	33.80	34.18	3409200
2004-07-21	34.75	35.22	34.51	34.85	6486000
2004-07-22	34.51	35.07	34.37	34.84	3883500
2004-07-23	34.86	34.99	34.44	34.52	2423800
2004-07-26	34.78	35.06	34.52	34.72	3205100
2004-07-27	34.99	35.57	34.85	35.56	4250400
2004-07-28	35.56	36.37	35.26	36.28	6465200
2004-07-29	36.30	36.61	36.04	36.07	3865000
2004-07-30	35.93	36.04	35.48	35.80	3402600
2004-08-02	35.13	35.78	35.13	35.66	3815700
2004-08-03	35.69	35.83	35.08	35.22	3439500
2004-08-04	34.41	35.08	34.33	34.90	5286700
2004-08-05	35.01	35.08	33.98	34.05	3363900
2004-08-06	33.80	33.80	32.79	32.92	4816300
2004-08-09	33.03	33.39	32.51	32.95	3731500
2004-08-10	33.13	33.77	33.03	33.77	3470500
2004-08-11	33.73	34.02	33.34	33.92	3600000
2004-08-12	33.90	33.90	32.63	33.03	3570900
2004-08-13	32.87	33.13	32.37	33.13	4335600
2004-08-16	32.99	33.81	32.85	33.63	3099200
2004-08-17	33.64	33.94	33.36	33.44	2284000
2004-08-18	32.99	33.99	32.85	33.91	3257800
2004-08-19	33.87	33.97	33.03	33.27	3093400
2004-08-20	33.12	33.79	33.00	33.71	2499700
2004-08-23	33.73	33.98	33.54	33.62	1564200
2004-08-24	33.84	34.14	33.82	33.98	2236600
2004-08-25	33.99	34.89	33.87	34.74	2660500
2004-08-26	34.60	34.71	34.25	34.61	1731100
2004-08-27	34.51	34.88	34.51	34.71	1273800
2004-08-30	34.65	34.88	33.97	33.97	2374700
2004-08-31	34.16	34.33	33.82	34.25	2194900
2004-09-01	34.14	34.55	33.80	34.27	1565800
2004-09-02	34.22	34.91	34.19	34.82	1687200
2004-09-03	34.75	35.17	34.63	34.63	2140000
2004-09-07	34.70	35.30	34.70	35.08	4063400
2004-09-08	34.92	35.11	34.57	34.72	3820500
2004-09-09	34.72	34.86	34.30	34.59	3432800
2004-09-10	34.40	34.75	34.32	34.70	3569600
2004-09-13	34.70	35.00	34.46	34.93	3459900
2004-09-14	34.84	35.12	34.78	35.02	2073000
2004-09-15	35.02	35.21	34.58	34.63	2021500
2004-09-16	34.61	35.12	34.52	34.81	2710700
2004-09-17	35.08	35.22	34.82	34.98	2721200
2004-09-20	34.69	35.11	34.55	34.82	2041200
2004-09-21	34.82	34.94	34.19	34.43	3341500
2004-09-22	34.15	34.15	33.55	33.81	3640600
2004-09-23	33.69	33.94	33.44	33.80	2947200
2004-09-24	33.65	33.78	33.51	33.64	1790300
2004-09-27	33.43	33.65	33.37	33.41	2752400
2004-09-28	33.42	34.11	33.32	33.88	3093100
2004-09-29	33.69	34.21	33.68	33.98	2419600
2004-09-30	33.83	34.36	33.82	34.14	3232400
2004-10-01	34.17	35.02	34.03	35.00	3470400
2004-10-04	35.09	35.44	34.77	34.85	3176600
2004-10-05	34.72	35.05	34.57	34.76	1915700
2004-10-06	34.76	34.95	34.48	34.95	2165500
2004-10-07	34.80	34.82	33.98	33.98	2802300
2004-10-08	33.79	34.41	33.65	34.03	2870100
2004-10-11	34.03	34.22	33.53	33.83	2248300
2004-10-12	33.61	33.86	33.50	33.64	2193600
2004-10-13	33.70	34.16	33.17	33.43	2651500
2004-10-14	33.42	33.46	32.80	33.11	2631100
2004-10-15	33.11	33.70	33.11	33.32	2134500
2004-10-18	33.32	33.34	32.94	32.99	2888100
2004-10-19	33.26	33.89	33.22	33.74	4085900
2004-10-20	33.74	33.74	31.56	32.18	10067300
2004-10-21	32.13	32.25	31.33	31.42	8971200
2004-10-22	31.44	31.66	31.07	31.15	5924500
2004-10-25	30.98	31.24	30.32	30.68	7121000
2004-10-26	30.88	31.56	30.83	31.37	6750300
2004-10-27	31.54	32.10	31.38	31.74	5332500
2004-10-28	31.75	32.51	31.66	32.00	4662400
2004-10-29	32.01	32.52	31.89	32.06	4997000
2004-11-01	32.14	33.59	32.08	33.36	8412600
2004-11-02	33.42	33.42	32.62	32.80	6132800
2004-11-03	33.32	33.59	33.09	33.18	3496000
2004-11-04	33.34	33.92	33.23	33.86	4441700
2004-11-05	34.03	34.51	33.84	34.22	3987800
2004-11-08	34.22	34.69	34.10	34.46	2936100
2004-11-09	34.47	34.82	34.38	34.52	3182500
2004-11-10	34.56	35.03	34.56	34.66	2923400
2004-11-11	34.90	35.01	34.51	34.81	2192100
2004-11-12	34.77	34.99	34.52	34.86	2280200
2004-11-15	34.59	34.69	34.14	34.44	2912100
2004-11-16	34.44	34.45	33.90	34.02	2575500
2004-11-17	33.99	34.36	33.92	34.18	3000300
2004-11-18	34.37	34.51	34.18	34.31	1791300
2004-11-19	34.27	34.38	33.76	33.76	2734400
2004-11-22	33.84	34.08	33.42	33.94	2204300
2004-11-23	34.04	34.37	33.62	34.02	2705300
2004-11-24	33.96	34.22	33.84	34.13	2029600
2004-11-26	34.12	34.34	34.01	34.01	785500
2004-11-29	34.22	34.49	33.58	33.88	2566900
2004-11-30	33.78	34.18	33.53	33.63	2717600
2004-12-01	33.80	34.64	33.70	34.59	3905500
2004-12-02	34.59	34.63	33.99	34.23	2320600
2004-12-03	34.28	34.37	33.81	33.97	2302800
2004-12-06	33.98	34.00	33.43	33.58	2617000
2004-12-07	33.66	33.70	32.85	32.93	4437000
2004-12-08	32.99	33.08	32.48	32.90	3832100
2004-12-09	32.90	33.01	32.49	32.91	4685200
2004-12-10	33.30	34.09	33.08	33.62	7098800
2004-12-13	34.03	35.01	33.89	34.70	8747800
2004-12-14	34.27	34.76	34.07	34.65	5167900
2004-12-15	34.41	34.56	34.09	34.28	3899500
2004-12-16	33.92	34.41	33.72	33.90	4003900
2004-12-17	33.91	34.31	33.51	33.66	4629800
2004-12-20	33.84	34.24	33.78	33.92	3579200
2004-12-21	33.88	34.14	33.56	34.00	3602700
2004-12-22	34.00	34.24	33.81	33.92	3237000
2004-12-23	33.95	34.31	33.92	33.99	2102300
2004-12-27	34.00	34.21	33.83	34.00	2497600
2004-12-28	33.84	34.62	33.70	34.34	5153000
2004-12-29	34.46	34.61	33.83	33.99	4307800
2004-12-30	34.06	34.19	33.70	33.70	2374100
2004-12-31	33.57	33.99	33.57	33.71	1597300
2005-01-03	33.88	34.25	33.37	33.61	3854900
2005-01-04	33.57	33.81	32.68	33.01	5091000
2005-01-05	33.20	33.37	32.73	32.91	5303600
2005-01-06	32.91	33.07	32.64	32.69	4001200
2005-01-07	32.69	32.89	32.43	32.57	3665600
2005-01-10	32.43	32.85	32.02	32.46	4428500
2005-01-11	32.37	32.77	32.23	32.37	4546700
2005-01-12	32.61	33.70	32.41	33.30	5704600
2005-01-13	33.53	33.61	32.91	32.92	3518500
2005-01-14	33.25	33.89	33.19	33.64	4810700
2005-01-18	33.50	34.17	33.32	34.13	4738900
2005-01-19	34.09	34.22	33.65	33.67	2317300
2005-01-20	33.65	33.88	33.34	33.48	3098800
2005-01-21	33.60	33.82	33.30	33.31	3029800
2005-01-24	33.63	33.84	33.34	33.48	4264600
2005-01-25	33.53	33.84	33.32	33.40	3363800
2005-01-26	33.05	34.06	33.05	34.03	4562700
2005-01-27	33.94	34.30	33.74	34.30	3385700
2005-01-28	34.22	34.70	33.64	33.98	4264200
2005-01-31	34.05	34.45	33.88	34.25	4289100
2005-02-01	34.35	34.61	34.13	34.33	3534800
2005-02-02	34.61	35.03	34.47	34.98	4552200
2005-02-03	35.01	35.75	34.93	35.68	6873700
2005-02-04	35.91	36.21	35.69	36.03	4894500
2005-02-07	35.89	36.32	35.72	35.88	4811800
2005-02-08	35.80	35.89	35.41	35.71	3651000
2005-02-09	35.69	36.06	35.48	35.60	3621900
2005-02-10	36.08	36.67	35.98	36.61	4779400
2005-02-11	36.43	37.46	36.43	37.26	5446500
2005-02-14	37.10	37.60	36.79	37.41	4005800
2005-02-15	37.41	37.50	37.10	37.18	5291500
2005-02-16	36.83	36.99	36.49	36.64	4101100
2005-02-17	36.79	36.94	36.07	36.10	3388400
2005-02-18	36.10	36.37	35.93	36.26	2784100
2005-02-22	35.89	36.15	35.48	35.48	3580200
2005-02-23	35.60	35.80	35.28	35.59	2563700
2005-02-24	35.48	35.99	35.24	35.87	2810600
2005-02-25	35.74	36.42	35.72	36.30	2681700
2005-02-28	36.14	36.45	35.73	36.15	2321300
2005-03-01	36.15	36.40	35.74	35.87	3307600
2005-03-02	35.87	36.37	35.59	35.96	2907800
2005-03-03	36.03	36.58	35.80	36.18	2897900
2005-03-04	36.46	36.85	36.21	36.82	2747000
2005-03-07	37.01	37.27	36.76	36.88	2759000
2005-03-08	36.88	37.00	36.59	36.86	2909400
2005-03-09	36.58	36.99	36.20	36.29	3398500
2005-03-10	36.40	36.68	35.99	36.51	3314000
2005-03-11	36.79	37.18	36.53	36.67	4964500
2005-03-14	36.91	37.24	36.87	37.03	3850100
2005-03-15	37.03	37.30	36.84	37.18	4938500
2005-03-16	36.94	37.09	36.14	36.32	2901200
2005-03-17	36.48	36.79	36.27	36.59	2835600
2005-03-18	36.59	36.91	36.34	36.58	5355200
2005-03-21	36.46	36.60	36.17	36.45	2811100
2005-03-22	36.40	36.92	36.32	36.40	3140900
2005-03-23	36.31	36.56	35.47	35.49	5340300
2005-03-24	35.66	35.76	35.37	35.39	4226300
2005-03-28	35.41	35.72	35.29	35.30	3457500
2005-03-29	35.22	35.37	34.53	34.74	5227400
2005-03-30	34.81	35.43	34.81	35.37	3636100
2005-03-31	35.41	35.68	35.15	35.42	3572700
2005-04-01	35.70	35.83	34.99	35.22	3395000
2005-04-04	35.33	35.41	34.98	35.07	3876600
2005-04-05	35.09	35.44	34.99	35.34	2529500
2005-04-06	35.46	35.99	35.40	35.79	2932700
2005-04-07	35.91	36.09	35.81	36.05	2041400
2005-04-08	36.08	36.26	35.62	35.78	1975300
2005-04-11	35.76	35.90	35.54	35.59	1694400
2005-04-12	35.62	35.89	35.08	35.65	3529300
2005-04-13	35.46	35.75	35.17	35.26	2853700
2005-04-14	35.27	35.43	34.27	34.60	4509300
2005-04-15	34.37	34.86	33.94	33.95	4089200
2005-04-18	33.51	34.62	33.35	34.12	3325000
2005-04-19	34.05	34.80	33.96	34.75	3001000
2005-04-20	34.56	35.18	33.70	33.73	4550800
2005-04-21	34.22	34.65	33.89	34.62	4057000
2005-04-22	34.64	34.67	33.85	34.32	2525600
2005-04-25	34.61	34.77	34.30	34.58	2240100
2005-04-26	34.58	34.80	34.14	34.56	4239900
2005-04-27	34.41	34.77	34.12	34.61	2273200
2005-04-28	34.38	34.68	34.17	34.21	3008300
2005-04-29	34.28	34.65	33.53	34.04	5431500
2005-05-02	34.04	34.42	33.91	34.42	3350600
2005-05-03	34.42	34.46	33.48	33.61	6498700
2005-05-04	33.66	34.18	33.66	33.82	3878200
2005-05-05	33.93	33.97	33.25	33.48	3699100
2005-05-06	33.53	35.91	33.53	35.08	17845000
2005-05-09	34.89	35.54	34.29	35.10	4799100
2005-05-10	34.77	35.27	34.61	34.78	3241500
2005-05-11	34.84	35.14	34.32	34.91	4190000
2005-05-12	34.88	35.24	34.42	34.53	2459400
2005-05-13	34.66	34.90	33.89	34.21	3287700
2005-05-16	34.11	34.87	33.70	34.78	3293800
2005-05-17	34.51	34.73	33.93	34.45	5537300
2005-05-18	34.56	35.18	34.42	35.14	4469100
2005-05-19	35.17	35.44	34.91	35.37	3442200
2005-05-20	35.41	35.41	34.99	35.37	3135100
2005-05-23	35.29	35.67	35.14	35.47	2791200
2005-05-24	35.25	35.64	35.23	35.48	2075800
2005-05-25	35.29	35.40	34.73	34.87	2653800
2005-05-26	35.01	35.22	34.75	34.89	3478000
2005-05-27	34.84	34.95	34.76	34.87	2044800
2005-05-31	34.82	34.87	34.41	34.49	3006500
2005-06-01	34.49	34.83	34.34	34.73	4137700
2005-06-02	34.75	34.97	34.56	34.87	2261100
2005-06-03	34.67	34.94	34.50	34.60	2694900
2005-06-06	34.56	34.75	34.39	34.61	2280600
2005-06-07	34.70	34.93	34.55	34.63	2737200
2005-06-08	34.80	34.93	34.33	34.40	1842400
2005-06-09	34.33	34.45	34.10	34.41	3341300
2005-06-10	34.75	34.84	34.33	34.65	2550600
2005-06-13	34.51	34.87	34.28	34.37	3668000
2005-06-14	34.37	35.07	34.34	35.07	4875500
2005-06-15	35.27	35.64	35.13	35.51	5029300
2005-06-16	35.64	36.27	35.22	36.25	5285600
2005-06-17	36.50	36.50	35.81	36.29	6289300
2005-06-20	36.05	36.20	35.79	36.01	2764600
2005-06-21	35.92	36.15	35.73	35.90	2864400
2005-06-22	35.93	36.27	35.73	35.90	2582300
2005-06-23	36.00	36.20	35.46	35.60	4346200
2005-06-24	35.49	35.58	34.88	34.94	4438200
2005-06-27	34.77	35.02	34.21	34.56	4017100
2005-06-28	34.78	35.20	34.51	35.20	4040000
2005-06-29	35.32	35.34	35.02	35.16	2668800
2005-06-30	34.99	35.22	34.85	34.87	4262000
2005-07-01	34.87	35.15	34.38	34.54	2717000
2005-07-05	34.21	34.51	34.13	34.23	4236600
2005-07-06	34.14	34.46	33.64	33.74	3891200
2005-07-07	33.24	33.74	32.84	33.71	6247500
2005-07-08	33.80	34.32	33.37	34.29	3139100
2005-07-11	34.65	34.70	34.02	34.17	3625400
2005-07-12	34.08	34.52	34.03	34.37	3699700
2005-07-13	34.19	34.61	34.08	34.44	3720100
2005-07-14	34.75	34.97	34.60	34.85	4389900
2005-07-15	34.86	35.03	34.69	34.81	3914800
2005-07-18	34.68	35.21	34.64	34.98	4274000
2005-07-19	35.13	35.80	35.12	35.80	6545500
2005-07-20	36.18	36.89	34.51	36.87	9200700
2005-07-21	36.59	37.26	36.19	36.69	6458600
2005-07-22	36.84	37.09	36.10	36.37	2928400
2005-07-25	36.37	36.37	35.93	36.00	2446200
2005-07-26	36.00	36.42	35.81	36.21	2460300
2005-07-27	36.31	36.58	35.95	36.20	2226900
2005-07-28	37.01	37.18	36.69	37.12	4135100
2005-07-29	37.04	37.60	36.83	37.39	5338800
2005-08-01	37.39	37.39	36.70	36.92	3946700
2005-08-02	37.00	37.42	36.91	37.38	2850900
2005-08-03	37.25	37.25	36.93	37.06	2429400
2005-08-04	37.06	37.07	36.71	36.76	2566300
2005-08-05	36.60	36.89	36.38	36.63	2192900
2005-08-08	36.75	36.90	36.49	36.59	2168200
2005-08-09	36.60	37.18	36.60	37.00	2285300
2005-08-10	37.03	37.15	36.40	36.57	3686200
2005-08-11	36.56	36.98	36.38	36.98	3546100
2005-08-12	36.66	36.85	36.11	36.45	2311600
2005-08-15	36.33	37.06	36.20	37.00	2459100
2005-08-16	36.91	37.00	36.20	36.20	2550100
2005-08-17	36.08	36.92	35.92	36.63	3518600
2005-08-18	36.49	36.65	36.18	36.31	2441400
2005-08-19	36.47	36.59	36.24	36.39	1956400
2005-08-22	36.50	36.86	36.34	36.57	2060900
2005-08-23	36.72	36.80	36.27	36.40	2542500
2005-08-24	36.40	36.50	36.05	36.11	2576300
2005-08-25	36.00	36.45	35.81	36.20	2185000
2005-08-26	36.08	36.41	36.00	36.20	2069000
2005-08-29	35.96	36.38	35.95	36.26	2377500
2005-08-30	36.04	36.37	35.84	36.30	3234100
2005-08-31	36.48	36.65	36.04	36.44	3506000
2005-09-01	36.40	36.63	36.15	36.46	2561600
2005-09-02	36.46	36.61	36.09	36.15	1946800
2005-09-06	36.40	36.92	36.39	36.74	2303200
2005-09-07	36.58	36.73	36.36	36.68	3369600
2005-09-08	36.46	36.58	36.34	36.46	2605900
2005-09-09	36.46	36.99	36.41	36.96	2751500
2005-09-12	36.98	37.02	36.64	36.95	2676800
2005-09-13	36.95	37.30	36.75	37.09	3755800
2005-09-14	37.21	37.21	36.76	36.92	4019100
2005-09-15	36.94	37.12	36.59	36.75	3351100
2005-09-16	37.17	37.49	37.00	37.40	5533100
2005-09-19	37.27	37.28	36.32	36.46	2984400
2005-09-20	36.44	36.70	35.52	35.76	4075400
2005-09-21	35.76	35.77	34.81	35.13	5115000
2005-09-22	35.09	35.32	34.60	34.83	3337300
2005-09-23	34.86	35.86	34.84	35.68	3189200
2005-09-26	35.77	36.17	35.33	35.46	2549800
2005-09-27	35.57	35.92	35.35	35.79	2321200
2005-09-28	36.13	36.23	35.75	35.77	3163300
2005-09-29	35.73	35.84	34.99	35.75	3127400
2005-09-30	35.67	35.73	35.41	35.70	2548900
2005-10-03	35.62	35.80	35.17	35.29	2682100
2005-10-04	35.29	35.65	35.01	35.01	2786800
2005-10-05	35.08	35.60	34.84	34.87	3112300
2005-10-06	34.71	35.26	34.52	34.64	3400900
2005-10-07	34.70	34.92	34.56	34.80	2275300
2005-10-10	34.77	34.78	34.03	34.15	3365200
2005-10-11	34.15	34.75	33.99	34.31	2858900
2005-10-12	34.31	34.75	33.80	34.03	3011100
2005-10-13	33.72	34.46	33.63	34.15	3355500
2005-10-14	34.43	34.46	34.05	34.37	2208700
2005-10-17	34.27	34.65	34.15	34.62	2227800
2005-10-18	34.37	34.57	33.85	34.21	4373700
2005-10-19	32.54	34.89	31.42	32.42	12497100
2005-10-20	32.33	32.58	31.50	31.76	8421200
2005-10-21	31.76	31.87	31.11	31.62	7667900
2005-10-24	31.75	32.32	31.47	32.28	5313400
2005-10-25	32.97	32.98	31.97	32.10	5905600
2005-10-26	32.11	32.70	31.90	32.19	3878200
2005-10-27	32.06	32.09	31.79	31.81	3257200
2005-10-28	31.81	32.09	31.45	31.99	4260300
2005-10-31	32.28	32.79	32.13	32.56	4242500
2005-11-01	32.66	33.09	32.14	32.86	4851500
2005-11-02	32.80	33.31	32.67	33.22	3474500
2005-11-03	33.22	33.84	33.19	33.73	5802500
2005-11-04	34.08	34.34	33.89	34.18	5218100
2005-11-07	34.27	34.32	33.89	34.18	3270600
2005-11-08	34.03	34.21	33.79	34.05	3879700
2005-11-09	33.89	34.31	33.85	34.03	3088400
2005-11-10	34.11	34.26	33.78	34.21	4892400
2005-11-11	34.21	34.61	34.03	34.52	3418000
2005-11-14	34.43	34.84	34.32	34.83	3002700
2005-11-15	34.84	35.20	34.67	34.80	3768000
2005-11-16	34.97	35.07	34.81	34.93	3735400
2005-11-17	35.03	35.21	34.66	34.68	4475600
2005-11-18	35.21	35.21	34.46	34.63	6051300
2005-11-21	34.71	35.00	34.52	34.89	3128300
2005-11-22	34.75	35.36	34.63	35.17	4572600
2005-11-23	35.05	35.41	35.03	35.19	2718900
2005-11-25	35.37	35.53	35.15	35.15	960900
2005-11-28	35.20	35.41	34.65	34.67	3011500
2005-11-29	34.97	35.12	34.75	35.01	3200500
2005-11-30	35.10	35.54	34.76	34.79	4365700
2005-12-01	35.11	35.64	35.01	35.47	3110500
2005-12-02	35.37	35.38	34.25	34.33	7970600
2005-12-05	34.34	34.34	33.89	34.21	3853200
2005-12-06	34.27	34.80	34.19	34.39	2981100
2005-12-07	34.51	34.60	34.05	34.24	3142800
2005-12-08	34.31	34.44	33.85	33.94	2131800
2005-12-09	33.94	34.10	33.75	34.00	4746500
2005-12-12	34.44	34.72	33.97	34.32	2755100
2005-12-13	34.22	34.51	33.88	34.16	5019700
2005-12-14	35.70	36.58	34.99	35.70	18959900
2005-12-15	35.89	36.24	35.52	36.14	5697000
2005-12-16	36.24	36.55	35.98	36.06	7250400
2005-12-19	36.03	36.22	35.87	36.04	3819200
2005-12-20	36.22	36.64	36.13	36.32	4315400
2005-12-21	36.75	36.80	35.81	35.87	4040000
2005-12-22	35.88	36.48	35.64	36.47	3577700
2005-12-23	34.95	36.59	34.95	36.13	1657100
2005-12-27	36.34	36.65	35.62	35.67	3856500
2005-12-28	35.80	36.05	35.65	35.77	2610100
2005-12-29	35.75	36.02	35.75	35.79	1610200
2005-12-30	35.61	35.72	35.37	35.46	1739800
2006-01-03	35.43	35.80	34.90	35.66	4035500
2006-01-04	35.70	35.88	35.44	35.52	3222100
2006-01-05	35.47	35.70	35.23	35.50	2960000
2006-01-06	35.70	36.14	35.52	36.05	2764700
2006-01-09	36.05	36.19	35.72	35.76	3590300
2006-01-10	35.44	35.83	35.33	35.70	3354600
2006-01-11	35.89	35.96	35.51	35.72	3457400
2006-01-12	35.64	35.65	35.02	35.30	5200600
2006-01-13	35.22	35.47	35.01	35.38	3026000
2006-01-17	35.38	35.43	35.02	35.09	2114900
2006-01-18	35.10	35.34	34.80	35.24	2574500
2006-01-19	35.30	35.50	34.93	35.40	3810100
2006-01-20	35.41	35.49	34.03	34.12	4772500
2006-01-23	34.21	34.73	34.11	34.32	3606900
2006-01-24	33.55	34.99	33.55	34.79	2728700
2006-01-25	34.79	35.11	34.27	34.33	4960600
2006-01-26	34.75	35.76	34.35	35.61	6678800
2006-01-27	35.44	36.15	35.11	36.00	5436400
2006-01-30	36.00	36.28	35.74	36.20	3818700
2006-01-31	36.32	36.86	35.99	36.58	4980200
2006-02-01	36.68	37.63	36.60	37.45	6570700
2006-02-02	36.72	37.68	36.39	36.68	5326900
2006-02-03	37.27	37.95	36.89	37.35	5576100
2006-02-06	37.28	37.60	36.79	37.54	4159400
2006-02-07	37.23	37.27	36.56	37.27	3568300
2006-02-08	37.75	37.75	36.90	37.15	5528600
2006-02-09	37.15	38.02	36.88	37.62	5421300
2006-02-10	37.41	37.90	37.20	37.73	3590200
2006-02-13	37.60	38.17	37.44	38.15	3948500
2006-02-14	38.02	38.86	37.83	38.57	4976700
2006-02-15	38.37	38.89	38.30	38.88	3682700
2006-02-16	39.28	39.67	38.60	39.58	7143000
2006-02-17	39.78	40.87	39.70	40.16	7686000
2006-02-21	40.23	40.47	39.27	39.43	5247400
2006-02-22	39.68	40.08	39.62	40.01	4217700
2006-02-23	39.65	39.77	39.27	39.44	3884800
2006-02-24	39.29	39.58	38.94	39.49	2825300
2006-02-27	39.68	40.05	39.51	39.57	2418400
2006-02-28	39.37	39.58	38.83	38.98	4118700
2006-03-01	38.96	39.30	38.73	39.29	3106000
2006-03-02	38.88	39.78	38.84	39.49	3536100
2006-03-03	39.23	40.32	39.04	39.72	3265100
2006-03-06	39.63	39.77	38.72	38.90	4517000
2006-03-07	38.98	39.55	38.77	39.39	3391500
2006-03-08	39.41	39.51	38.81	39.51	2956300
2006-03-09	39.51	39.86	39.19	39.29	2683700
2006-03-10	39.27	40.29	39.15	40.12	3178300
2006-03-13	40.17	40.28	39.67	39.67	3026100
2006-03-14	39.58	40.46	39.57	40.32	2045600
2006-03-15	40.46	40.81	40.00	40.79	3159400
2006-03-16	40.78	41.08	40.39	40.55	2882900
2006-03-17	40.77	40.85	40.50	40.71	4739200
2006-03-20	40.64	40.90	40.36	40.53	2151500
2006-03-21	40.70	40.84	40.16	40.24	2855300
2006-03-22	39.05	40.68	39.05	40.61	2360600
2006-03-23	40.71	40.75	40.16	40.48	2912400
2006-03-24	40.42	40.91	40.29	40.41	2029900
2006-03-27	40.15	40.31	39.67	39.98	3107700
2006-03-28	39.23	40.62	39.23	39.90	2275000
2006-03-29	40.16	40.36	39.98	40.24	2239900
2006-03-30	40.16	40.65	40.06	40.31	2516500
2006-03-31	40.55	41.14	40.55	40.72	3120600
2006-04-03	40.94	41.56	40.17	40.36	3570100
2006-04-04	40.23	41.17	39.79	41.04	3010800
2006-04-05	41.16	41.20	40.61	40.93	2687700
2006-04-06	40.94	41.16	40.53	40.79	1973500
2006-04-07	40.94	41.12	40.15	40.36	2328900
2006-04-10	40.36	40.85	40.17	40.58	2361600
2006-04-11	40.58	40.81	39.57	39.88	3650000
2006-04-12	39.97	40.63	39.79	40.42	2562300
2006-04-13	39.68	42.07	39.68	41.33	5617200
2006-04-17	41.34	41.57	40.45	40.82	2924800
2006-04-18	41.65	42.35	41.10	42.04	5347700
2006-04-19	42.27	42.27	40.70	41.44	6057500
2006-04-20	41.36	42.15	40.88	41.73	4016900
2006-04-21	42.13	42.14	41.15	41.46	2996300
2006-04-24	41.34	41.68	41.08	41.15	2746200
2006-04-25	41.35	41.78	41.09	41.62	3175000
2006-04-26	41.60	42.11	41.39	41.95	3144400
2006-04-27	40.94	41.43	40.75	41.06	6583800
2006-04-28	40.87	41.08	40.37	40.46	3968000
2006-05-01	41.08	41.23	40.59	41.01	3610700
2006-05-02	41.25	41.92	41.17	41.66	2642100
2006-05-03	41.65	41.75	41.32	41.61	3083900
2006-05-04	41.60	42.19	41.39	42.00	1948100
2006-05-05	42.30	42.33	41.89	42.00	2746700
2006-05-08	42.00	42.03	41.05	41.24	4150000
2006-05-09	41.15	41.38	40.97	41.20	3513600
2006-05-10	41.32	41.78	41.26	41.71	2668000
2006-05-11	41.87	42.07	41.34	41.45	3728500
2006-05-12	41.32	41.54	40.77	40.85	2882800
2006-05-15	40.95	41.19	40.48	41.05	3293300
2006-05-16	41.05	41.19	40.68	41.16	3858100
2006-05-17	40.84	40.86	39.64	39.98	4095700
2006-05-18	39.98	40.40	39.39	39.42	3015000
2006-05-19	39.84	40.22	39.52	39.91	4172900
2006-05-22	39.51	39.87	39.08	39.50	3023500
2006-05-23	39.57	39.75	38.89	38.90	3069600
2006-05-24	38.74	39.37	38.04	38.39	5701200
2006-05-25	38.59	38.65	38.18	38.59	2684200
2006-05-26	38.63	39.12	38.43	39.12	2571700
2006-05-30	39.12	39.13	38.54	38.91	2905100
2006-05-31	39.00	39.51	38.91	39.20	2778700
2006-06-01	39.20	39.62	39.04	39.52	2381800
2006-06-02	39.60	39.83	39.02	39.22	2171600
2006-06-05	39.06	39.26	38.15	38.23	2440600
2006-06-06	38.45	38.62	37.64	37.89	3585000
2006-06-07	37.81	38.32	37.46	37.59	3530400
2006-06-08	37.55	37.55	35.80	37.03	7099400
2006-06-09	36.84	37.25	36.27	36.27	4636600
2006-06-12	36.55	36.65	35.89	36.00	3540000
2006-06-13	35.90	36.67	35.60	35.81	4788500
2006-06-14	35.65	36.22	35.58	36.20	4547600
2006-06-15	36.18	37.19	36.02	37.06	4038300
2006-06-16	37.06	37.29	36.73	37.11	4570100
2006-06-19	37.46	37.60	36.45	36.74	3071600
2006-06-20	36.79	36.94	36.46	36.70	2490800
2006-06-21	36.70	37.80	36.70	37.42	3018100
2006-06-22	37.34	37.38	36.86	37.22	2277800
2006-06-23	37.22	37.85	36.99	37.42	2191400
2006-06-26	37.39	37.67	37.14	37.63	1896300
2006-06-27	37.55	37.84	36.80	36.96	2726300
2006-06-28	37.18	37.27	36.94	37.10	2716000
2006-06-29	37.58	38.07	37.41	38.04	3683400
2006-06-30	38.04	38.58	37.97	38.37	4198500
2006-07-03	38.22	38.49	38.04	38.10	1608300
2006-07-05	37.98	37.99	37.43	37.80	2996200
2006-07-06	37.80	38.11	37.78	37.91	2356700
2006-07-07	37.81	37.92	36.97	37.09	3437300
2006-07-10	37.17	37.30	36.93	36.96	3246200
2006-07-11	37.13	37.43	36.93	37.24	5751500
2006-07-12	37.24	37.51	36.93	37.03	2495800
2006-07-13	37.01	37.01	36.16	36.17	3952300
2006-07-14	36.17	36.19	35.01	35.23	5861100
2006-07-17	35.18	35.56	34.92	35.00	3552700
2006-07-18	35.13	35.74	35.06	35.74	7198200
2006-07-19	35.73	36.69	35.56	36.40	5598100
2006-07-20	37.13	37.18	34.72	34.86	9681100
2006-07-21	34.87	34.87	33.82	34.47	7848700
2006-07-24	34.89	35.42	34.59	35.35	5284700
2006-07-25	35.50	36.17	35.40	35.91	5215400
2006-07-26	35.81	36.48	35.71	36.15	5050700
2006-07-27	36.27	36.62	36.14	36.16	4150000
2006-07-28	36.19	36.79	36.19	36.42	3884900
2006-07-31	36.42	36.98	36.18	36.84	5688200
2006-08-01	36.90	37.16	36.35	36.89	4194200
2006-08-02	36.83	36.88	36.58	36.76	3832500
2006-08-03	36.51	36.88	36.22	36.67	4441200
2006-08-04	36.84	37.03	36.04	36.34	4558900
2006-08-07	36.34	36.51	36.00	36.46	3144300
2006-08-08	36.53	36.58	35.86	36.12	3461300
2006-08-09	36.20	36.37	35.22	35.34	3574300
2006-08-10	35.04	35.77	34.99	35.45	4473700
2006-08-11	35.35	35.66	35.18	35.66	4120300
2006-08-14	36.04	36.38	35.80	35.90	3228300
2006-08-15	36.32	36.71	36.11	36.43	2068400
2006-08-16	36.54	36.98	36.34	36.91	2653400
2006-08-17	37.03	37.51	36.83	37.24	3364300
2006-08-18	37.56	37.73	37.09	37.56	3378800
2006-08-21	37.39	37.40	36.95	37.15	2477000
2006-08-22	37.22	37.51	36.93	36.95	2882800
2006-08-23	37.09	37.33	36.66	36.94	1690600
2006-08-24	37.18	37.26	36.65	36.96	1876500
2006-08-25	36.79	37.13	36.54	36.79	2515800
2006-08-28	36.65	37.08	36.32	36.77	3162700
2006-08-29	36.58	36.69	36.08	36.59	3217400
2006-08-30	36.59	36.88	36.38	36.75	1837800
2006-08-31	36.79	36.92	36.53	36.86	2691500
2006-09-01	37.11	37.12	36.76	36.91	2158400
2006-09-05	37.11	37.13	36.79	37.08	3194900
2006-09-06	37.05	37.12	36.86	36.94	2743200
2006-09-07	36.80	36.86	36.38	36.51	2381500
2006-09-08	36.59	36.59	36.36	36.44	2014200
2006-09-11	36.44	36.51	36.06	36.41	1855800
2006-09-12	36.54	36.88	36.36	36.88	3084300
2006-09-13	36.96	37.48	36.85	37.38	3288300
2006-09-14	37.32	37.50	36.97	37.16	2138400
2006-09-15	37.60	38.03	37.46	37.84	5066100
2006-09-18	37.84	37.97	37.37	37.55	3455700
2006-09-19	37.46	37.69	36.99	37.62	4151300
2006-09-20	37.86	38.52	37.58	38.46	4156900
2006-09-21	38.67	38.84	38.32	38.59	5124900
2006-09-22	38.41	38.41	37.89	38.31	3582900
2006-09-25	38.37	38.95	38.36	38.76	4313800
2006-09-26	38.65	38.95	38.32	38.51	4117400
2006-09-27	38.56	39.33	38.50	39.06	4041100
2006-09-28	39.06	39.46	39.05	39.38	3584100
2006-09-29	39.38	39.50	38.93	38.94	2639300
2006-10-02	38.79	39.54	38.75	39.37	2750900
2006-10-03	39.37	40.03	39.29	39.89	4345000
2006-10-04	39.70	40.45	39.62	40.41	3603800
2006-10-05	40.41	40.84	40.41	40.72	3116500
2006-10-06	40.70	40.71	40.03	40.28	2835000
2006-10-09	40.01	40.31	39.78	40.21	1756300
2006-10-10	40.21	40.36	39.91	40.20	2263800
2006-10-11	40.20	40.28	39.84	40.08	2773100
2006-10-12	40.17	40.29	39.91	40.28	2660500
2006-10-13	40.46	40.78	40.44	40.56	3733100
2006-10-16	40.56	40.94	40.38	40.94	3201100
2006-10-17	40.64	40.81	40.50	40.59	2554900
2006-10-18	40.87	41.08	40.45	40.58	5098100
2006-10-19	39.56	40.26	38.81	39.58	8969000
2006-10-20	39.79	40.15	39.30	39.70	4627200
2006-10-23	39.70	40.18	39.66	40.07	3517500
2006-10-24	40.07	41.01	40.07	40.76	5238100
2006-10-25	40.81	40.93	40.32	40.81	3960300
2006-10-26	40.91	40.94	40.36	40.76	3298400
2006-10-27	40.76	40.83	40.16	40.27	3015900
2006-10-30	40.23	40.63	40.06	40.40	2133600
2006-10-31	40.73	40.73	39.86	40.10	3593000
2006-11-01	40.38	40.38	40.03	40.17	4244900
2006-11-02	40.16	40.21	39.77	39.86	3399200
2006-11-03	39.89	40.15	39.57	39.71	2796000
2006-11-06	39.72	40.12	39.63	39.98	4411300
2006-11-07	39.98	40.65	39.78	40.38	5130800
2006-11-08	40.36	40.46	39.90	40.30	3469300
2006-11-09	40.30	40.60	40.08	40.17	2371100
2006-11-10	40.39	40.56	40.17	40.50	3464900
2006-11-13	40.56	41.10	40.51	40.91	3254400
2006-11-14	40.98	41.22	40.77	40.90	4926900
2006-11-15	40.90	41.44	40.89	41.27	3187800
2006-11-16	41.22	41.35	41.07	41.24	2159800
2006-11-17	41.23	41.25	40.80	40.88	3481000
2006-11-20	40.89	40.89	40.56	40.63	3441700
2006-11-21	40.66	41.08	40.52	40.86	2830000
2006-11-22	40.78	41.21	40.78	40.95	1958300
2006-11-24	40.56	40.92	40.54	40.71	1072600
2006-11-27	40.72	40.72	40.06	40.16	3394200
2006-11-28	40.09	40.25	39.89	40.21	2610800
2006-11-29	40.28	40.78	40.23	40.67	2513300
2006-11-30	40.51	41.14	40.16	40.92	4431800
2006-12-01	40.81	41.17	40.36	40.76	5096900
2006-12-04	40.92	41.64	40.86	41.52	3775800
2006-12-05	41.65	41.73	41.16	41.25	4856700
2006-12-06	41.31	41.35	40.75	40.84	4714200
2006-12-07	40.94	41.04	40.54	40.55	4655700
2006-12-08	40.41	40.46	40.00	40.44	4236900
2006-12-11	40.45	40.67	40.03	40.17	2921700
2006-12-12	40.20	40.23	39.50	40.01	4579500
2006-12-13	40.32	40.39	39.76	39.85	3814400
2006-12-14	40.03	41.14	40.03	40.64	7237200
2006-12-15	41.06	41.99	40.74	41.53	7756900
2006-12-18	42.10	42.36	40.92	41.15	5406300
2006-12-19	41.15	42.24	41.03	42.22	5379500
2006-12-20	42.22	42.79	42.03	42.42	4227200
2006-12-21	42.36	42.83	42.27	42.61	3869900
2006-12-22	42.61	42.82	42.37	42.49	2618200
2006-12-26	42.40	42.88	42.38	42.73	2166600
2006-12-27	42.89	43.25	42.79	43.20	3172400
2006-12-28	43.07	43.57	43.03	43.28	2547100
2006-12-29	43.20	43.42	42.94	43.07	2607300
2007-01-03	42.86	43.50	42.73	42.94	3505100
2007-01-04	42.74	43.04	42.25	42.92	2630200
2007-01-05	42.74	42.94	42.16	42.51	3035100
2007-01-08	42.51	42.89	42.18	42.76	2589200
2007-01-09	42.91	43.15	42.53	43.07	3043900
2007-01-10	42.74	42.93	42.48	42.80	2320200
2007-01-11	43.03	43.78	42.99	43.52	3039900
2007-01-12	43.42	43.51	42.88	43.37	2663900
2007-01-16	43.24	43.52	43.05	43.43	2355800
2007-01-17	43.30	43.70	43.14	43.35	2710400
2007-01-18	42.59	43.51	42.59	42.88	3520800
2007-01-19	43.19	43.38	42.90	43.12	3705500
2007-01-22	42.91	43.09	41.86	42.14	4601800
2007-01-23	42.25	42.70	42.21	43.12	4518400
2007-01-24	42.26	42.71	42.13	42.29	2711800
2007-01-25	42.34	42.60	41.77	42.13	2875000
2007-01-26	41.98	42.36	41.07	42.01	5124700
2007-01-29	42.00	42.40	41.79	42.11	3884800
2007-01-30	42.11	43.06	42.11	42.97	4335400
2007-01-31	42.97	43.69	42.63	43.50	3880100
2007-02-01	43.59	43.80	43.33	43.73	3646100
2007-02-02	43.93	43.98	43.70	43.94	2768000
2007-02-05	43.77	43.91	43.48	43.81	3064700
2007-02-06	43.81	44.38	43.71	44.38	3508900
2007-02-07	44.39	44.51	44.07	44.33	3225700
2007-02-08	44.16	44.48	43.87	44.33	2934200
2007-02-09	44.46	44.51	43.86	44.02	3187600
2007-02-12	44.17	44.19	43.73	43.88	2919674
2007-02-13	43.89	44.35	43.82	44.28	3801574
2007-02-14	44.28	45.36	43.98	45.26	4503765
2007-02-15	45.11	45.39	44.89	45.29	3333900
2007-02-16	45.65	45.70	45.13	45.53	3830200
2007-02-20	45.68	45.96	45.51	45.81	4294000
2007-02-21	45.67	46.12	45.51	45.99	3717400
2007-02-22	45.98	46.17	45.58	45.88	5479800
2007-02-23	45.66	45.72	45.25	45.40	3500600
2007-02-26	45.51	45.61	44.60	45.33	2978485
2007-02-27	45.33	45.35	43.57	43.94	6806600
2007-02-28	43.94	44.57	43.57	44.17	5531700
2007-03-01	43.13	44.20	42.42	43.97	5640577
2007-03-02	43.89	44.49	43.55	43.71	4361100
2007-03-05	43.30	44.27	43.21	43.67	5668700
2007-03-06	43.75	44.19	43.58	44.12	4229800
2007-03-07	44.12	44.73	43.84	44.35	3596400
2007-03-08	44.51	45.13	44.49	45.04	3912600
2007-03-09	45.22	45.54	44.88	44.96	4082300
2007-03-12	45.03	45.37	44.95	45.32	4326100
2007-03-13	45.14	45.49	44.63	44.63	4815400
2007-03-14	44.72	44.84	43.81	44.65	5167800
2007-03-15	44.52	44.76	44.37	44.73	3532800
2007-03-16	44.80	44.92	44.46	44.69	6965500
2007-03-19	45.01	45.29	44.84	44.94	2684200
2007-03-20	44.92	44.92	44.54	44.88	3708650
2007-03-21	44.79	45.45	44.64	45.41	3499114
2007-03-22	45.51	45.51	44.89	45.30	3511300
2007-03-23	44.48	45.58	44.48	45.42	2776425
2007-03-26	45.34	45.58	44.54	45.07	3357700
2007-03-27	44.92	45.04	44.30	44.49	3097100
2007-03-28	44.36	44.42	43.39	43.82	4377418
2007-03-29	44.26	44.26	43.41	43.73	5675086
2007-03-30	44.02	44.36	43.63	43.85	3817435
2007-04-02	43.39	44.00	43.39	43.93	2697700
2007-04-03	44.05	44.66	44.03	44.50	2911412
2007-04-04	44.55	45.03	44.10	44.98	3130271
2007-04-05	44.98	45.05	44.74	44.99	2117000
2007-04-09	45.09	45.10	44.72	44.85	1876500
2007-04-10	44.69	44.95	44.59	44.73	1685200
2007-04-11	44.70	44.83	43.97	44.16	2607170
2007-04-12	44.20	44.85	43.86	44.73	2989866
2007-04-13	45.47	45.47	44.35	44.77	2493244
2007-04-16	44.20	45.27	44.20	45.11	2130440
2007-04-17	45.08	45.49	44.74	45.35	2993449
2007-04-18	45.35	46.13	45.17	45.90	3709143
2007-04-19	45.90	47.17	45.22	46.71	8974113
2007-04-20	48.84	49.17	47.70	48.93	13329280
2007-04-23	48.74	49.03	48.50	48.77	5849625
2007-04-24	49.02	50.66	48.93	50.36	9317700
2007-04-25	50.65	51.58	50.37	51.40	9258927
2007-04-26	51.34	52.40	51.10	51.11	7151301
2007-04-27	50.87	52.40	50.55	52.26	8006350
2007-04-30	52.05	52.30	51.50	51.58	10198865
2007-05-01	51.87	52.48	51.65	52.29	9073795
2007-05-02	52.45	53.44	52.37	52.84	11033905
2007-05-03	52.94	53.34	52.28	53.31	9327700
2007-05-04	53.31	53.69	52.77	53.43	8562882
2007-05-07	53.35	53.60	52.62	52.67	6929576
2007-05-08	52.67	53.26	52.33	53.11	8606305
2007-05-09	53.17	54.12	53.11	54.08	7030400
2007-05-10	53.56	54.67	53.32	54.13	9984290
2007-05-11	54.46	55.42	54.44	55.02	7925718
2007-05-14	55.04	55.98	54.79	55.88	12727354
2007-05-15	55.75	56.52	55.17	55.23	10542560
2007-05-16	55.21	55.36	54.88	55.35	9374425
2007-05-17	55.33	55.72	55.25	55.43	6258905
2007-05-18	55.59	55.93	55.32	55.88	6948800
2007-05-21	55.69	55.86	55.31	55.50	7627212
2007-05-22	55.45	55.58	54.14	54.25	9787746
2007-05-23	54.31	54.31	53.14	53.83	12019900
2007-05-24	53.84	54.05	53.25	53.30	6692980
2007-05-25	53.25	54.50	53.25	54.20	4929311
2007-05-29	54.28	54.81	54.27	54.60	5188455
2007-05-30	54.50	55.02	53.75	54.96	4664200
2007-05-31	54.98	55.42	54.84	55.13	6120800
2007-06-01	55.32	56.03	55.28	55.98	5809700
2007-06-04	55.69	56.15	55.48	55.81	4766600
2007-06-05	55.64	55.83	55.18	55.39	5538921
2007-06-06	55.29	55.30	54.25	54.59	5502358
2007-06-07	54.51	54.71	53.69	53.69	5947096
2007-06-08	53.79	54.65	53.50	54.63	4053154
2007-06-11	54.50	54.64	54.18	54.28	4729673
2007-06-12	54.26	54.41	53.70	53.92	4337150
2007-06-13	54.28	54.88	54.04	54.79	5369600
2007-06-14	54.88	55.65	54.74	55.44	4383752
2007-06-15	55.83	56.30	55.44	56.04	7291470
2007-06-18	56.40	56.40	54.93	55.04	4341481
2007-06-19	54.84	55.48	54.76	55.09	3252700
2007-06-20	55.18	55.41	53.75	53.84	5180921
2007-06-21	53.88	54.10	52.95	53.67	5166679
2007-06-22	53.48	53.55	52.88	53.01	6236100
2007-06-25	53.14	53.63	52.68	53.01	3567633
2007-06-26	53.22	53.72	53.01	53.32	6656709
2007-06-27	53.13	53.66	52.83	53.61	4796509
2007-06-28	53.61	54.55	53.37	53.67	3975367
2007-06-29	53.80	54.09	53.30	53.58	3923125
2007-07-02	53.98	54.74	53.89	54.34	4295522
2007-07-03	54.57	54.83	54.24	54.45	1784300
2007-07-05	54.31	55.78	54.31	55.56	4983670
2007-07-06	55.80	56.38	55.65	56.24	3150693
2007-07-09	56.37	56.39	55.69	55.72	3032588
2007-07-10	55.27	55.68	55.03	55.04	3872829
2007-07-11	55.20	56.15	55.03	55.92	5035000
2007-07-12	56.12	57.59	55.92	57.54	7032632
2007-07-13	57.39	57.70	56.92	57.25	4810117
2007-07-16	57.44	58.19	57.41	57.69	5276997
2007-07-17	58.02	58.27	57.69	57.92	5556500
2007-07-18	57.78	58.02	57.28	57.63	4793097
2007-07-19	58.74	58.93	56.89	58.05	7559028
2007-07-20	57.56	58.79	57.52	58.03	8138102
2007-07-23	58.45	58.71	58.26	58.50	4070000
2007-07-24	58.08	58.51	57.68	57.77	5343616
2007-07-25	58.41	58.78	57.77	57.96	6978568
2007-07-26	57.59	57.60	55.65	56.57	9295473
2007-07-27	56.46	56.90	55.80	55.80	6466914
2007-07-30	56.17	56.86	55.64	56.59	5253059
2007-07-31	56.71	56.88	54.68	54.75	7152945
2007-08-01	54.21	54.90	53.80	54.41	9123938
2007-08-02	54.64	56.52	54.45	56.22	6357695
2007-08-03	56.27	56.75	55.28	55.39	5006115
2007-08-06	56.09	56.14	54.80	56.12	5439555
2007-08-07	55.74	56.40	53.92	56.04	5314846
2007-08-08	56.62	56.62	54.04	54.98	5986700
2007-08-09	54.17	55.00	53.98	54.05	5860772
2007-08-10	53.61	53.98	50.93	53.32	8808625
2007-08-13	53.41	54.16	53.31	53.78	4161400
2007-08-14	53.91	54.83	53.29	53.66	4442540
2007-08-15	53.87	54.46	51.93	52.09	6901431
2007-08-16	51.41	52.21	50.34	51.52	10739211
2007-08-17	52.74	53.06	51.34	51.85	7301124
2007-08-20	52.38	53.29	51.93	53.14	4290500
2007-08-21	52.65	53.17	52.29	52.38	3461500
2007-08-22	52.64	53.26	52.57	53.14	3993400
2007-08-23	53.50	53.62	53.07	53.19	3811800
2007-08-24	53.07	53.27	52.84	53.12	4213800
2007-08-27	52.97	54.71	52.94	54.17	4102897
2007-08-28	53.88	54.23	52.87	52.92	4307800
2007-08-29	53.31	54.29	53.04	54.26	2953900
2007-08-30	53.79	54.80	53.35	53.59	3822800
2007-08-31	54.05	54.43	53.37	53.45	5131400
2007-09-04	53.53	53.79	52.76	53.65	4027000
2007-09-05	53.17	53.65	52.28	52.59	5384305
2007-09-06	52.36	53.95	52.36	53.94	4342100
2007-09-07	53.22	53.69	51.91	52.08	5204800
2007-09-10	52.34	52.73	51.52	52.42	3236300
2007-09-11	52.41	53.76	52.41	53.52	3766800
2007-09-12	53.54	53.72	53.11	53.28	3538978
2007-09-13	53.36	53.87	53.16	53.60	2845700
2007-09-14	53.38	53.84	53.26	53.73	2340140
2007-09-17	53.63	53.87	53.07	53.64	3614290
2007-09-18	53.66	54.64	53.29	54.53	4370300
2007-09-19	55.45	56.13	55.24	55.46	5534200
2007-09-20	55.36	55.69	55.03	55.38	3486200
2007-09-21	55.77	56.25	55.38	55.87	8792628
2007-09-24	55.95	56.30	55.00	55.23	4092400
2007-09-25	55.12	56.32	54.97	56.25	3465600
2007-09-26	56.68	56.81	55.95	56.45	3270600
2007-09-27	56.63	56.83	56.15	56.36	3398300
2007-09-28	56.34	56.81	56.23	56.62	3339600
2007-10-01	56.74	58.02	56.61	57.84	3577000
2007-10-02	57.97	58.03	56.71	56.88	3328100
2007-10-03	56.85	57.71	56.67	57.03	2828900
2007-10-04	57.26	57.60	56.65	56.73	2732700
2007-10-05	57.03	57.26	56.69	56.95	2723300
2007-10-08	57.07	57.94	56.92	57.68	2736100
2007-10-09	57.61	58.30	57.47	58.30	3517387
2007-10-10	58.31	58.44	56.73	57.80	4853800
2007-10-11	57.95	58.88	57.57	57.96	3721812
2007-10-12	58.06	59.30	57.75	58.75	2403900
2007-10-15	58.77	59.02	57.77	58.42	3148800
2007-10-16	58.54	58.77	58.03	58.22	3100459
2007-10-17	58.69	59.01	57.53	57.79	5045694
2007-10-18	57.79	58.06	57.12	57.78	3626500
2007-10-19	55.79	57.12	54.49	55.52	7964967
2007-10-22	54.47	55.62	54.43	55.35	4523462
2007-10-23	54.87	55.94	54.64	55.88	3344600
2007-10-24	55.63	56.03	54.82	55.90	3653400
2007-10-25	56.04	56.53	55.60	56.29	3312000
2007-10-26	56.64	56.80	56.03	56.59	3254400
2007-10-29	56.66	57.11	56.63	56.84	2298400
2007-10-30	56.80	57.63	56.65	57.03	3089000
2007-10-31	57.42	57.78	56.80	57.51	3345900
2007-11-01	57.31	57.34	56.14	56.21	3678950
2007-11-02	56.46	56.75	55.70	56.50	4221354
2007-11-05	55.21	57.35	55.21	57.03	3686690
2007-11-06	57.08	58.14	57.05	58.06	4345155
2007-11-07	58.10	58.10	56.17	56.21	3659557
2007-11-08	56.25	57.02	55.74	56.44	4596777
2007-11-09	55.71	56.39	54.81	54.99	4185215
2007-11-12	54.78	55.31	54.26	54.39	3874496
2007-11-13	54.55	55.51	54.37	55.35	5047009
2007-11-14	55.58	56.87	55.37	55.71	4419612
2007-11-15	55.38	55.73	54.14	54.42	4153307
2007-11-16	54.67	54.71	52.62	53.20	7135211
2007-11-19	52.88	53.52	51.89	52.13	6546705
2007-11-20	52.11	52.88	51.06	51.89	7366038
2007-11-21	51.36	52.10	51.14	51.32	7226201
2007-11-23	51.58	52.10	51.42	52.05	1445150
2007-11-26	52.07	52.21	50.51	50.64	5217057
2007-11-27	50.96	51.79	50.60	51.46	4881216
2007-11-28	51.74	53.28	51.66	52.91	7783374
2007-11-29	52.85	52.90	52.13	52.25	5171069
2007-11-30	52.77	54.84	52.63	53.90	10070157
2007-12-03	53.57	54.94	53.57	54.32	5645960
2007-12-04	54.03	54.21	53.64	53.92	3848738
2007-12-05	54.17	55.29	54.17	54.96	3888212
2007-12-06	54.94	55.52	54.82	55.44	2669387
2007-12-07	55.43	56.00	54.92	55.70	3048478
2007-12-10	55.75	57.06	55.75	56.63	3902451
2007-12-11	56.83	57.07	55.44	55.55	4731334
2007-12-12	56.68	56.68	53.99	54.97	6917916
2007-12-13	55.85	58.03	55.15	57.74	7693944
2007-12-14	57.76	57.95	57.09	57.10	4623150
2007-12-17	56.77	57.86	56.77	57.31	4411160
2007-12-18	57.61	58.22	57.30	57.68	5658500
2007-12-19	57.58	58.71	57.58	58.16	5573681
2007-12-20	58.46	58.77	57.54	57.78	4150602
2007-12-21	58.79	58.99	57.22	57.80	6503932
2007-12-24	58.41	58.79	57.95	58.58	1470644
2007-12-26	58.07	58.82	58.07	58.81	2003601
2007-12-27	58.78	58.78	57.92	58.25	3362510
2007-12-28	58.76	59.00	57.87	58.26	3324164
2007-12-31	57.97	59.02	57.97	58.61	3703591
2008-01-02	58.57	58.57	56.85	57.02	4161992
2008-01-03	57.10	57.57	56.72	57.31	3404501
2008-01-04	56.71	57.28	55.33	55.48	5946813
2008-01-07	55.71	56.00	54.14	55.29	5599545
2008-01-08	55.51	55.68	54.26	54.35	5292940
2008-01-09	54.36	54.89	53.53	54.84	5776582
2008-01-10	54.32	55.75	53.80	55.04	7055242
2008-01-11	55.22	55.66	53.53	54.07	4494955
2008-01-14	54.18	55.33	54.18	55.02	3333038
2008-01-15	54.34	54.81	53.54	53.83	4393904
2008-01-16	53.57	55.62	53.57	54.77	5489018
2008-01-17	54.83	55.35	52.69	52.90	6284074
2008-01-18	53.37	54.22	52.26	52.65	6781881
2008-01-22	50.00	51.84	49.55	51.37	8900759
2008-01-23	50.26	53.84	49.96	53.79	8848346
2008-01-24	53.27	54.07	52.65	53.50	6216134
2008-01-25	55.64	56.83	55.05	55.45	8600114
2008-01-28	55.42	56.33	55.42	56.09	5933962
2008-01-29	56.33	56.39	55.07	55.64	5759630
2008-01-30	55.45	56.42	55.19	55.22	5109795
2008-01-31	55.28	56.56	54.26	56.23	6106588
2008-02-01	56.19	57.60	56.18	57.32	7009239
2008-02-04	57.11	57.84	57.04	57.58	4619495
2008-02-05	56.69	57.52	55.92	56.21	5869295
2008-02-06	56.69	56.92	55.69	55.85	4191046
2008-02-07	55.44	56.23	55.22	55.95	4538891
2008-02-08	55.52	55.62	54.66	55.05	3791372
2008-02-11	54.48	54.97	54.03	54.87	6907637
2008-02-12	54.93	55.65	54.44	54.77	5481132
2008-02-13	55.26	56.09	55.13	56.01	3464569
2008-02-14	56.02	56.41	54.70	54.75	5081733
2008-02-15	54.64	54.73	53.17	53.35	21901773
2008-02-19	53.85	54.45	53.58	53.70	5743856
2008-02-20	53.34	53.82	52.53	53.65	6101833
2008-02-21	53.77	54.11	52.73	52.85	3842555
2008-02-22	52.96	53.96	52.66	53.83	5401405
2008-02-25	53.75	55.23	53.41	55.13	5278164
2008-02-26	54.97	56.38	54.97	56.32	5273894
2008-02-27	56.09	57.12	55.83	56.77	5067427
2008-02-28	56.25	56.70	55.95	56.34	4440536
2008-02-29	55.62	55.76	54.70	54.78	4119584
2008-03-03	54.81	55.74	54.65	55.74	3851539
2008-03-04	55.33	55.84	54.79	55.71	4578845
2008-03-05	55.88	56.80	55.52	56.19	3804255
2008-03-06	55.80	55.99	54.64	54.72	3683778
2008-03-07	54.29	54.71	53.48	53.85	4343914
2008-03-10	53.79	53.99	52.87	53.01	3304295
2008-03-11	53.70	54.28	52.97	54.23	4339247
2008-03-12	54.24	55.03	54.14	54.25	2995161
2008-03-13	53.40	54.45	52.72	53.98	5370146
2008-03-14	54.26	54.59	52.77	53.44	4929718
2008-03-17	52.27	53.46	52.03	52.57	8674389
2008-03-18	53.65	54.05	52.78	54.05	6491272
2008-03-19	54.25	54.85	52.46	52.46	5029480
2008-03-20	52.53	52.53	50.93	51.68	11764989
2008-03-24	51.80	52.70	51.66	52.37	4179857
2008-03-25	52.36	53.45	52.04	53.31	5411235
2008-03-26	53.06	53.37	52.69	52.96	4195030
2008-03-27	52.98	53.11	52.30	52.36	6215731
2008-03-28	52.81	53.60	52.52	53.17	4312653
2008-03-31	53.05	54.06	53.05	53.71	4389549
2008-04-01	54.08	55.22	54.05	55.02	4818297
2008-04-02	54.97	55.38	54.64	54.86	3954973
2008-04-03	54.43	55.16	54.39	54.87	3687498
2008-04-04	54.27	55.69	54.27	55.47	5110433
2008-04-07	55.98	56.02	55.20	55.32	3440171
2008-04-08	54.98	54.98	54.15	54.45	3905914
2008-04-09	55.19	56.10	54.74	55.24	4386376
2008-04-10	55.44	56.46	54.74	55.98	4962605
2008-04-11	54.45	55.54	54.15	54.25	5428251
2008-04-14	54.35	54.45	53.30	53.66	5998255
2008-04-15	53.90	54.15	53.31	53.76	4761177
2008-04-16	54.11	55.21	53.65	55.10	4877440
2008-04-17	54.84	55.20	54.31	54.64	4440599
2008-04-18	56.92	58.37	56.17	58.06	9694829
2008-04-21	57.69	57.83	57.13	57.49	4885553
2008-04-22	57.14	57.59	55.98	56.54	4319687
2008-04-23	56.64	56.87	55.53	55.99	4240862
2008-04-24	55.99	57.78	55.61	57.42	5416478
2008-04-25	57.81	58.02	56.93	57.59	3718314
2008-04-28	57.82	58.07	57.29	57.56	4166805
2008-04-29	57.37	57.37	56.42	56.99	3284038
2008-04-30	56.99	57.82	56.44	56.55	3820920
2008-05-01	56.56	57.79	56.39	57.76	4052161
2008-05-02	58.20	58.98	56.78	57.72	4309813
2008-05-05	57.66	57.82	57.14	57.68	2514191
2008-05-06	57.62	58.01	57.06	57.88	2662381
2008-05-07	57.98	57.98	56.00	56.16	4039743
2008-05-08	56.16	56.70	55.95	56.51	3855715
2008-05-09	55.94	57.04	55.57	56.73	3140098
2008-05-12	56.77	57.26	56.05	57.10	3009394
2008-05-13	57.36	57.98	57.29	57.91	3903409
2008-05-14	58.07	59.70	58.05	59.01	5008822
2008-05-15	59.59	59.64	58.54	59.43	4940329
2008-05-16	59.63	59.63	58.56	58.84	3587728
2008-05-19	59.27	59.97	58.60	59.26	3442609
2008-05-20	59.09	59.09	58.24	58.47	2947518
2008-05-21	58.69	59.11	57.13	57.23	3852872
2008-05-22	57.12	57.36	56.34	56.52	3201714
2008-05-23	56.37	56.37	55.71	55.94	2697086
2008-05-27	55.88	56.69	55.54	56.29	2136409
2008-05-28	56.59	57.20	56.16	56.39	3491796
2008-05-29	56.71	57.13	55.79	56.48	2414381
2008-05-30	56.55	57.14	56.34	56.76	3231959
2008-06-02	56.65	56.66	54.94	55.51	3715264
2008-06-03	55.55	55.78	53.62	54.40	5519806
2008-06-04	54.23	54.53	53.74	54.01	4575509
2008-06-05	54.45	54.64	53.39	53.98	4706679
2008-06-06	53.55	53.55	51.42	51.42	7252300
2008-06-09	51.70	52.85	51.65	52.16	6596223
2008-06-10	51.81	52.46	51.42	51.83	5601894
2008-06-11	51.83	52.74	51.52	51.66	3982461
2008-06-12	52.07	54.01	52.07	52.95	6473493
2008-06-13	53.41	54.15	53.21	53.78	4954400
2008-06-16	53.52	53.86	53.04	53.48	3739486
2008-06-17	53.86	53.86	52.37	52.42	4042926
2008-06-18	52.18	52.38	51.69	52.00	4160675
2008-06-19	51.87	52.93	51.73	52.69	3963707
2008-06-20	52.46	52.56	51.33	51.60	5943923
2008-06-23	51.72	52.47	51.64	52.35	3889022
2008-06-24	52.26	52.41	51.60	51.80	3408790
2008-06-25	51.89	51.89	48.74	49.03	12008295
2008-06-26	48.58	48.64	46.52	46.78	10830754
2008-06-27	46.74	47.23	46.11	46.87	10424117
2008-06-30	46.90	48.34	46.41	47.87	9693636
2008-07-01	47.23	48.69	46.91	48.42	8805873
2008-07-02	48.90	48.90	47.24	47.24	7259179
2008-07-03	47.54	48.60	47.46	47.90	4918824
2008-07-07	48.00	49.12	47.50	48.15	7146245
2008-07-08	47.72	49.04	47.72	49.00	5612267
2008-07-09	48.90	49.21	47.53	47.53	4558168
2008-07-10	47.59	48.85	47.12	48.79	7277205
2008-07-11	48.11	48.45	46.41	46.94	8078745
2008-07-14	47.42	48.49	46.43	47.11	5551250
2008-07-15	46.64	46.64	44.43	45.54	7529762
2008-07-16	45.52	47.03	45.06	47.03	4681525
2008-07-17	47.75	48.93	47.52	48.42	8455485
2008-07-18	50.76	51.13	47.78	48.23	9356289
2008-07-21	48.73	48.73	46.68	47.45	8427942
2008-07-22	47.21	49.81	47.21	49.81	8599703
2008-07-23	49.67	50.25	49.12	50.20	6661830
2008-07-24	50.31	50.50	48.63	48.91	6902942
2008-07-25	49.04	49.25	48.15	48.40	7724524
2008-07-28	48.36	48.44	47.26	47.63	6598974
2008-07-29	47.77	49.07	47.66	49.06	4825639
2008-07-30	49.49	49.94	48.87	49.91	5019765
2008-07-31	49.62	49.93	48.30	48.40	6232067
2008-08-01	48.68	49.29	48.08	48.55	4720773
2008-08-04	48.41	48.63	47.49	48.13	3626192
2008-08-05	48.43	49.25	48.36	49.09	4631916
2008-08-06	49.01	49.11	48.12	48.79	4177128
2008-08-07	48.31	48.32	47.44	47.53	4075089
2008-08-08	47.60	48.94	47.15	48.86	4077340
2008-08-11	48.86	49.81	48.42	49.09	4107288
2008-08-12	49.03	49.41	48.69	48.89	3456292
2008-08-13	48.75	48.79	47.61	48.44	3260945
2008-08-14	48.01	48.89	47.57	48.35	3233867
2008-08-15	48.43	48.95	48.08	48.49	3326223
2008-08-18	48.53	48.68	47.33	47.66	3342797
2008-08-19	47.59	47.59	46.34	46.71	4403064
2008-08-20	46.71	46.75	45.52	46.16	3316603
2008-08-21	45.73	46.61	45.38	46.41	3409096
2008-08-22	46.50	47.56	46.46	47.41	2844080
2008-08-25	46.93	47.32	45.92	46.22	2797220
2008-08-26	46.53	46.67	45.84	46.59	2644099
2008-08-27	46.57	47.00	46.17	46.78	2685808
2008-08-28	47.07	48.55	46.88	47.90	3808765
2008-08-29	47.79	48.09	47.45	47.76	3383533
2008-09-02	48.24	49.49	47.50	47.79	4356266
2008-09-03	48.10	48.10	46.41	46.79	4218630
2008-09-04	46.42	46.42	45.60	45.69	7804545
2008-09-05	45.41	45.76	44.68	45.43	5605775
2008-09-08	46.44	47.20	45.69	46.27	6834345
2008-09-09	46.23	47.34	44.76	44.90	7127667
2008-09-10	45.29	45.65	44.68	45.28	6272432
2008-09-11	44.90	45.34	44.45	45.34	6308949
2008-09-12	44.99	45.38	44.75	45.27	4343970
2008-09-15	44.10	44.73	43.57	43.72	8180287
2008-09-16	43.02	43.97	42.69	43.74	7311202
2008-09-17	42.92	42.92	41.04	41.68	9210489
2008-09-18	42.27	42.30	39.50	41.93	11961833
2008-09-19	43.80	44.65	42.41	43.14	8169142
2008-09-22	42.73	42.73	41.24	41.51	6245502
2008-09-23	41.54	42.59	40.79	41.11	6226905
2008-09-24	41.14	41.67	39.90	40.15	5702367
2008-09-25	40.43	41.60	40.23	41.27	7462886
2008-09-26	40.38	42.26	40.08	42.05	6206941
2008-09-29	41.33	41.56	37.39	38.43	10095774
2008-09-30	39.56	39.62	37.89	39.56	7350012
2008-10-01	39.20	39.20	37.22	37.78	10352089
2008-10-02	37.51	37.75	36.18	36.28	8477417
2008-10-03	37.24	38.00	35.82	36.02	6787973
2008-10-06	34.69	35.20	33.00	34.20	11618721
2008-10-07	34.27	35.41	32.93	33.27	9219199
2008-10-08	32.45	34.25	31.81	32.44	11848759
2008-10-09	33.51	34.18	29.16	29.88	12508732
2008-10-10	27.87	30.70	24.76	29.13	16866291
2008-10-13	30.88	32.06	30.00	31.83	9222463
2008-10-14	33.70	33.88	30.18	30.56	9815740
2008-10-15	29.81	30.81	27.29	27.68	12288965
2008-10-16	27.50	29.78	26.70	29.45	11079384
2008-10-17	28.39	29.35	26.47	27.96	16462564
2008-10-20	28.29	28.89	27.12	28.29	8891961
2008-10-21	27.76	28.63	27.20	27.47	7852834
2008-10-22	26.85	27.41	25.75	26.51	8468381
2008-10-23	26.61	28.21	25.92	27.49	11479376
2008-10-24	25.35	27.06	25.03	25.86	7905384
2008-10-27	25.46	26.56	24.91	24.96	8031378
2008-10-28	25.77	28.00	24.76	27.89	9180127
2008-10-29	27.53	29.19	27.28	27.59	7541064
2008-10-30	29.05	29.58	27.93	28.68	7484544
2008-10-31	28.50	29.21	28.12	28.99	8136794
2008-11-03	28.95	29.60	28.56	29.43	4242590
2008-11-04	30.04	31.42	29.72	31.23	7921143
2008-11-05	30.83	31.51	29.27	29.50	6059450
2008-11-06	29.14	29.70	26.63	26.88	8030063
2008-11-07	27.14	28.04	26.84	27.95	5301943
2008-11-10	28.47	28.83	27.13	27.55	3866563
2008-11-11	27.19	27.23	25.60	26.07	6281413
2008-11-12	25.59	26.09	25.24	25.44	6847079
2008-11-13	25.55	27.56	24.24	27.41	9456423
2008-11-14	26.89	27.43	25.77	26.04	6877647
2008-11-17	25.74	26.03	24.84	25.05	5061581
2008-11-18	24.94	25.76	24.34	25.11	7890940
2008-11-19	25.07	25.67	23.10	23.21	7375622
2008-11-20	22.91	24.56	22.24	22.53	10206555
2008-11-21	23.09	24.27	22.12	24.16	8719071
2008-11-24	24.67	25.49	23.82	24.93	9538719
2008-11-25	25.46	25.67	23.86	24.64	7415643
2008-11-26	24.30	25.89	23.57	25.77	5953005
2008-11-28	25.66	26.52	25.66	26.52	2117319
2008-12-01	26.18	26.40	24.62	24.74	6045140
2008-12-02	25.18	25.39	24.48	25.31	5850574
2008-12-03	24.98	25.48	23.96	25.23	6690802
2008-12-04	24.71	25.29	23.80	24.26	5188540
2008-12-05	23.87	25.37	23.28	25.27	6489793
2008-12-08	25.92	26.48	25.19	25.90	8923217
2008-12-09	25.70	26.89	25.42	26.35	10201825
2008-12-10	26.70	28.35	26.68	27.52	9602795
2008-12-11	27.52	28.26	27.01	27.14	8792808
2008-12-12	26.60	27.86	25.75	27.56	12178194
2008-12-15	28.66	30.33	28.63	29.30	15232713
2008-12-16	29.53	31.58	29.35	31.23	11204263
2008-12-17	30.94	31.67	30.46	31.24	7426171
2008-12-18	31.36	31.74	30.65	31.15	9927139
2008-12-19	31.85	32.37	30.93	31.12	10063714
2008-12-22	31.21	31.21	29.71	30.37	6316270
2008-12-23	30.10	30.50	29.50	30.19	6078286
2008-12-24	30.28	30.47	29.99	30.31	1482766
2008-12-26	30.47	30.70	29.86	30.44	2042092
2008-12-29	29.75	29.75	29.18	29.71	4191526
2008-12-30	29.86	31.06	29.85	31.03	3994266
2008-12-31	31.04	31.70	31.03	31.25	4874861
2009-01-02	31.35	33.18	30.96	33.00	5121409
2009-01-05	32.82	33.02	32.37	32.83	6984890
2009-01-06	33.15	34.65	33.15	34.31	7207745
2009-01-07	33.91	33.91	32.54	32.80	5698630
2009-01-08	32.58	32.94	32.18	32.94	4360002
2009-01-09	33.28	33.28	32.00	32.50	5544303
2009-01-12	32.36	32.50	31.80	32.15	4318682
2009-01-13	32.08	32.35	31.27	31.78	5114946
2009-01-14	31.42	31.55	30.17	30.46	6071289
2009-01-15	30.54	31.24	29.75	31.06	6719316
2009-01-16	31.48	31.61	30.68	31.36	7131851
2009-01-20	31.24	31.85	29.98	30.02	6844041
2009-01-21	30.49	30.99	29.68	30.84	5430567
2009-01-22	30.47	30.80	29.78	30.44	6645700
2009-01-23	29.58	30.99	29.49	30.66	5612186
2009-01-26	30.67	31.74	30.41	31.59	8730888
2009-01-27	31.76	32.49	31.54	32.28	6535589
2009-01-28	32.83	33.55	32.67	33.04	6801595
2009-01-29	32.67	32.95	30.96	31.10	9056221
2009-01-30	31.15	32.60	30.77	31.24	8155267
2009-02-02	30.77	30.91	29.85	30.30	7252495
2009-02-03	30.53	30.54	29.53	30.17	8390730
2009-02-04	30.21	31.71	30.21	30.80	7563488
2009-02-05	29.83	31.32	29.72	30.96	7221234
2009-02-06	31.34	32.03	31.06	31.83	7526841
2009-02-09	31.87	32.06	31.33	31.94	4637015
2009-02-10	31.58	32.08	30.22	30.44	7096101
2009-02-11	31.73	31.93	30.18	30.64	5234110
2009-02-12	30.17	30.39	29.32	30.34	6925357
2009-02-13	30.45	31.94	30.28	31.47	8268546
2009-02-17	30.68	30.85	29.65	29.74	7328203
2009-02-18	29.89	29.89	28.60	28.84	7309649
2009-02-19	29.08	29.44	28.69	28.78	7948351
2009-02-20	28.35	28.35	27.02	27.46	10035673
2009-02-23	27.82	27.93	26.33	26.41	11870348
2009-02-24	26.46	27.76	26.21	27.37	11180093
2009-02-25	27.59	27.59	26.73	26.90	8248546
2009-02-26	27.44	27.44	26.13	26.24	6640467
2009-02-27	25.78	26.45	25.49	25.54	9396453
2009-03-02	25.08	25.19	23.59	23.76	9064330
2009-03-03	24.05	24.30	23.43	23.51	8018268
2009-03-04	24.13	24.57	23.71	24.14	7639008
2009-03-05	23.62	23.68	22.55	22.76	7343545
2009-03-06	22.86	23.47	21.95	22.47	10762223
2009-03-09	22.26	22.96	21.99	22.12	6506292
2009-03-10	22.59	24.23	22.59	24.21	11390705
2009-03-11	24.02	25.71	24.02	25.38	10502392
2009-03-12	25.36	26.06	24.79	26.02	7750429
2009-03-13	26.26	26.26	24.85	25.64	6394058
2009-03-16	25.84	26.58	25.71	25.76	5331997
2009-03-17	25.74	26.24	25.40	26.24	4077428
2009-03-18	26.20	27.03	25.51	26.99	8451847
2009-03-19	27.29	27.30	26.56	26.68	5528347
2009-03-20	26.75	26.88	25.44	25.66	8844676
2009-03-23	26.26	27.55	26.10	27.55	5231164
2009-03-24	27.30	28.00	27.13	27.55	5790723
2009-03-25	27.94	28.71	26.94	27.56	8537654
2009-03-26	27.92	28.96	27.70	28.96	6643471
2009-03-27	28.61	28.79	27.73	27.85	6003403
2009-03-30	27.33	27.33	26.18	26.48	7401391
2009-03-31	26.65	27.10	26.18	26.52	6825990
2009-04-01	26.41	27.15	26.12	26.95	7567185
2009-04-02	27.81	29.73	27.63	29.10	10214535
2009-04-03	29.06	29.49	28.38	28.75	6310606
2009-04-06	28.61	28.75	27.43	28.36	8063244
2009-04-07	28.08	28.56	27.50	27.88	7223270
2009-04-08	28.06	28.36	27.74	28.20	4672109
2009-04-09	28.83	29.62	28.61	29.55	6409678
2009-04-13	29.35	29.35	28.07	28.82	6639907
2009-04-14	28.47	29.19	28.30	28.76	4523332
2009-04-15	28.78	29.63	28.66	29.20	8048246
2009-04-16	29.45	30.21	29.08	29.98	4999701
2009-04-17	30.02	30.46	29.68	29.98	7656524
2009-04-20	29.51	29.82	28.32	28.36	6250805
2009-04-21	28.36	29.19	27.89	29.09	6145482
2009-04-22	29.12	30.92	28.74	30.17	9135295
2009-04-23	30.35	31.00	29.78	30.83	7945018
2009-04-24	30.01	30.46	28.94	29.94	17018353
2009-04-27	29.06	29.72	28.73	28.85	12356247
2009-04-28	28.56	28.56	27.93	28.02	8014262
2009-04-29	28.61	29.84	28.56	29.42	6919151
2009-04-30	30.06	30.48	29.44	29.71	7949747
2009-05-01	29.67	30.36	29.39	30.11	5327526
2009-05-04	30.53	30.72	29.73	30.01	11187620
2009-05-05	30.06	30.56	29.98	30.16	6761331
2009-05-06	31.23	31.96	30.70	31.87	11932459
2009-05-07	32.07	32.30	31.19	31.52	10393620
2009-05-08	31.99	33.23	31.68	33.05	8884328
2009-05-11	32.64	32.83	31.77	32.03	6793539
2009-05-12	32.13	32.26	31.04	31.52	6583732
2009-05-13	31.04	31.12	29.48	29.86	8441768
2009-05-14	29.86	30.68	29.82	30.39	4606355
2009-05-15	30.45	30.94	30.17	30.42	5453115
2009-05-18	30.66	31.44	30.55	31.42	6339532
2009-05-19	31.48	31.82	31.00	31.50	5793542
2009-05-20	31.79	32.14	31.38	31.46	5313016
2009-05-21	31.02	31.02	29.92	30.29	5859586
2009-05-22	30.30	31.04	30.22	30.56	4265527
2009-05-26	30.29	31.46	30.23	31.06	5335883
2009-05-27	30.99	31.42	30.45	30.52	4775432
2009-05-28	30.52	30.86	29.81	30.65	4110045
2009-05-29	30.92	31.63	30.74	31.57	5364906
2009-06-01	32.03	33.86	31.95	33.65	7663437
2009-06-02	33.62	33.87	32.94	33.50	6452815
2009-06-03	33.26	33.40	32.46	33.01	4939093
2009-06-04	33.01	33.85	32.86	33.78	4334281
2009-06-05	34.70	34.90	33.87	34.01	6301731
2009-06-08	34.01	34.27	33.41	33.96	4709743
2009-06-09	34.05	34.24	33.57	34.01	4890124
2009-06-10	34.23	34.44	33.40	33.89	4616404
2009-06-11	34.03	34.59	34.02	34.07	5479527
2009-06-12	33.89	33.96	33.37	33.71	4422483
2009-06-15	33.41	33.42	31.99	32.29	7342586
2009-06-16	32.43	32.52	31.31	31.57	8158642
2009-06-17	31.48	31.64	30.85	31.21	6515107
2009-06-18	31.28	31.60	30.70	31.40	5938300
2009-06-19	31.55	31.77	31.19	31.24	6805730
2009-06-22	31.01	31.01	30.02	30.06	5404712
2009-06-23	30.11	30.13	29.45	29.92	7187323
2009-06-24	30.17	30.57	29.33	29.55	8233814
2009-06-25	29.41	30.65	29.41	30.32	6996558
2009-06-26	30.33	30.79	30.15	30.25	4671430
2009-06-29	30.38	30.77	30.05	30.64	4770580
2009-06-30	30.75	30.75	29.71	29.89	4628576
2009-07-01	30.07	30.60	29.87	30.33	5159437
2009-07-02	29.89	30.09	29.10	29.32	4698261
2009-07-06	29.04	29.13	28.47	28.86	4510660
2009-07-07	28.87	28.93	27.81	27.90	7057346
2009-07-08	27.97	28.36	27.77	28.07	9382021
2009-07-09	28.26	28.40	27.92	28.25	6871062
2009-07-10	28.11	28.64	27.89	28.59	6111547
2009-07-13	28.73	29.35	28.50	29.33	5966426
2009-07-14	29.39	29.73	29.24	29.68	5592803
2009-07-15	30.02	30.94	29.90	30.85	6482947
2009-07-16	30.81	31.42	30.73	31.25	3358871
2009-07-17	31.14	31.36	30.61	30.87	5583774
2009-07-20	30.97	31.83	30.97	31.77	4528656
2009-07-21	32.16	32.32	31.25	31.81	7074706
2009-07-22	31.72	32.11	31.64	31.78	3375114
2009-07-23	31.83	32.70	31.48	32.58	5848840
2009-07-24	32.32	32.43	31.57	32.36	6063832
2009-07-27	31.61	32.68	31.61	32.60	8152505
2009-07-28	32.27	32.71	32.00	32.51	4794181
2009-07-29	32.24	32.55	32.03	32.41	4948579
2009-07-30	32.74	33.19	32.62	32.85	4612153
2009-07-31	32.83	33.20	32.62	33.03	4912390
2009-08-03	33.33	33.64	32.93	33.59	6061178
2009-08-04	33.39	33.96	33.32	33.94	4560683
2009-08-05	33.89	34.00	33.34	33.60	5518590
2009-08-06	33.80	33.88	33.47	33.66	5394599
2009-08-07	34.15	34.97	33.99	34.63	5988940
2009-08-10	34.55	34.60	33.94	34.23	3353474
2009-08-11	34.07	34.20	33.44	33.72	3620458
2009-08-12	33.62	35.10	33.62	34.74	5434796
2009-08-13	34.95	34.96	34.14	34.45	4030956
2009-08-14	34.52	34.69	33.86	34.15	4604966
2009-08-17	33.57	33.83	33.01	33.24	5141740
2009-08-18	33.08	33.40	32.89	33.34	4161307
2009-08-19	33.06	33.48	32.84	33.35	3854633
2009-08-20	33.49	33.77	33.25	33.64	3544869
2009-08-21	34.20	34.73	33.80	34.58	5790402
2009-08-24	34.64	35.61	34.58	35.48	7899704
2009-08-25	35.76	36.16	35.35	35.72	5045884
2009-08-26	35.59	35.72	35.11	35.34	4537827
2009-08-27	35.43	35.96	35.29	35.60	7020518
2009-08-28	35.91	36.02	35.13	35.44	3789323
2009-08-31	35.25	35.25	34.66	35.00	4493347
2009-09-01	34.90	35.51	34.08	34.20	6666572
2009-09-02	34.20	34.37	33.88	34.05	5008000
2009-09-03	34.26	34.59	33.85	34.52	7216536
2009-09-04	34.56	35.45	34.43	35.37	6022512
2009-09-08	35.70	36.15	35.52	36.00	6141043
2009-09-09	36.12	36.78	35.88	36.61	6545763
2009-09-10	36.84	37.53	36.30	37.53	5553986
2009-09-11	37.61	37.61	36.69	37.06	7396889
2009-09-14	36.97	38.08	36.65	38.05	7647050
2009-09-15	38.21	38.27	37.76	37.88	5333315
2009-09-16	38.15	38.27	37.48	38.15	6583201
2009-09-17	38.10	38.60	37.75	38.18	7854806
2009-09-18	38.11	38.51	38.00	38.24	6394280
2009-09-21	37.95	38.01	37.26	37.43	5682961
2009-09-22	37.56	37.97	37.43	37.81	4158273
2009-09-23	37.83	38.02	37.29	37.37	3875954
2009-09-24	37.37	37.65	36.61	36.82	5175407
2009-09-25	36.63	36.67	35.74	36.00	6811614
2009-09-28	36.07	36.13	35.41	35.55	8551057
2009-09-29	35.65	35.94	35.40	35.46	7582784
2009-09-30	35.50	35.60	34.45	35.37	11141962
2009-10-01	35.33	35.43	34.61	34.65	5812392
2009-10-02	34.22	34.51	33.72	33.89	7495604
2009-10-05	34.04	34.78	33.87	34.48	8472814
2009-10-06	34.77	35.43	34.68	34.84	6280552
2009-10-07	34.88	35.05	34.48	34.57	4499903
2009-10-08	34.92	35.27	34.66	35.07	4468377
2009-10-09	35.06	35.45	34.87	35.39	3588418
2009-10-12	35.57	35.70	35.37	35.46	4232115
2009-10-13	35.45	35.45	35.01	35.05	4770369
2009-10-14	35.32	35.63	35.21	35.62	7127492
2009-10-15	35.56	35.99	35.42	35.95	6337925
2009-10-16	35.60	36.18	35.41	35.98	5539138
2009-10-19	36.09	36.88	35.93	36.58	5694836
2009-10-20	36.69	36.70	35.81	35.99	6442563
2009-10-21	35.98	36.06	35.07	35.19	6541642
2009-10-22	35.11	37.13	35.09	36.68	10026416
2009-10-23	37.21	37.30	36.27	36.42	6835396
2009-10-26	36.35	37.06	35.75	35.91	5336129
2009-10-27	36.06	36.20	35.62	35.70	6871604
2009-10-28	35.67	35.80	34.75	34.84	5911108
2009-10-29	34.92	35.51	34.79	35.41	5617312
2009-10-30	35.23	35.40	34.04	34.17	6841153
2009-11-02	34.27	34.69	33.89	34.45	4809814
2009-11-03	34.31	34.40	33.89	34.32	4581185
2009-11-04	34.52	35.22	34.46	34.65	5562176
2009-11-05	34.81	35.80	34.81	35.79	5461311
2009-11-06	35.70	36.05	35.51	35.89	3727857
2009-11-09	36.14	36.67	35.93	36.59	3695850
2009-11-10	36.54	36.95	36.33	36.75	3788451
2009-11-11	37.01	37.20	36.62	36.87	3805720
2009-11-12	36.79	37.23	36.58	36.72	3855838
2009-11-13	36.71	37.41	36.59	37.37	4942319
2009-11-16	37.41	38.31	37.41	37.95	6472745
2009-11-17	37.69	37.94	37.51	37.71	4248906
2009-11-18	37.59	37.67	37.19	37.34	4161745
2009-11-19	36.99	37.01	36.13	36.41	6719436
2009-11-20	36.19	36.50	35.91	36.21	5773459
2009-11-23	36.53	36.86	36.46	36.82	3989789
2009-11-24	36.85	36.98	36.33	36.91	3532812
2009-11-25	36.91	37.24	36.65	37.23	3074512
2009-11-27	36.32	36.99	35.97	36.63	2483533
2009-11-30	36.52	36.78	36.25	36.62	4249590
2009-12-01	36.89	37.61	36.89	37.48	4420260
2009-12-02	37.50	38.01	37.47	37.86	6423822
2009-12-03	37.89	38.18	37.64	37.70	5354840
2009-12-04	38.18	38.68	37.76	38.21	5767558
2009-12-07	38.29	38.99	38.23	38.85	6132333
2009-12-08	38.77	38.77	38.08	38.31	4303541
2009-12-09	38.40	38.58	37.94	38.33	5493799
2009-12-10	38.67	38.96	38.34	38.38	4565632
2009-12-11	38.64	39.09	38.57	38.91	4556451
2009-12-14	39.09	39.56	39.05	39.33	5292377
2009-12-15	38.92	39.39	38.56	39.27	6118722
2009-12-16	39.04	39.51	38.42	38.43	9271435
2009-12-17	37.93	38.24	37.62	37.64	7541853
2009-12-18	37.69	37.90	37.13	37.27	9973503
2009-12-21	37.58	37.95	37.46	37.67	4759816
2009-12-22	37.81	37.98	37.61	37.70	3933036
2009-12-23	37.95	38.06	37.50	38.01	3297251
2009-12-24	38.12	38.12	37.90	37.97	947318
2009-12-28	38.02	38.06	37.78	37.90	2251610
2009-12-29	37.97	38.11	37.90	37.97	2535259
2009-12-30	37.74	37.92	37.61	37.90	2449508
2009-12-31	37.80	37.98	37.27	37.32	2787621
2010-01-04	37.71	38.44	37.59	38.41	7389171
2010-01-05	38.23	38.52	38.17	38.49	6479178
2010-01-06	38.50	38.59	38.30	38.49	5919795
2010-01-07	38.50	39.37	38.16	39.23	9787770
2010-01-08	38.96	40.17	38.83	40.10	6824821
2010-01-11	40.28	41.06	40.27	40.60	5116501
2010-01-12	40.36	40.47	39.85	40.15	4509737
2010-01-13	40.14	40.46	39.83	40.29	4097839
2010-01-14	40.21	40.68	40.10	40.53	3430560
2010-01-15	40.50	40.76	40.18	40.58	5729232
2010-01-19	40.67	41.14	40.44	40.79	5220311
2010-01-20	40.53	40.62	39.89	40.33	4616815
2010-01-21	40.33	40.47	38.73	38.78	7419720
2010-01-22	38.62	39.11	37.94	37.97	6924024
2010-01-25	38.36	38.72	38.16	38.29	3079339
2010-01-26	38.13	38.52	37.80	38.05	2775685
2010-01-27	38.22	38.44	37.55	38.33	5901069
2010-01-28	38.58	38.64	37.38	37.91	5906297
2010-01-29	36.65	37.29	35.78	36.79	15229002
2010-02-01	37.05	37.53	36.99	37.48	5141531
2010-02-02	37.54	37.70	37.19	37.62	7046554
2010-02-03	37.47	37.64	37.06	37.33	4363001
2010-02-04	37.28	37.28	35.87	35.92	9669119
2010-02-05	35.92	36.09	34.92	35.67	8519627
2010-02-08	35.74	35.74	35.03	35.10	6238088
2010-02-09	35.58	36.40	35.46	36.00	6870842
2010-02-10	35.91	36.18	35.58	35.91	3997936
2010-02-11	35.80	36.51	35.50	36.40	4424336
2010-02-12	35.99	36.18	35.54	36.04	5702427
2010-02-16	36.30	37.10	36.25	37.05	5972020
2010-02-17	37.04	37.34	36.88	37.21	4718039
2010-02-18	37.19	38.03	37.11	37.94	5311456
2010-02-19	37.87	38.53	37.64	38.29	5813006
2010-02-22	38.48	38.56	38.08	38.22	4068738
2010-02-23	38.22	38.53	37.88	38.01	5202113
2010-02-24	38.18	38.89	38.13	38.63	4823075
2010-02-25	38.08	38.30	37.59	38.26	5644328
2010-02-26	38.25	38.49	37.99	38.23	4462201
2010-03-01	38.32	38.88	38.32	38.62	4546365
2010-03-02	38.76	39.02	38.58	38.73	4049337
2010-03-03	38.75	39.20	38.75	38.96	5546002
2010-03-04	39.00	39.24	38.79	39.20	3699264
2010-03-05	39.36	39.91	39.25	39.90	5500800
2010-03-08	39.89	39.97	39.46	39.50	3514768
2010-03-09	39.49	40.46	39.42	40.24	5541148
2010-03-10	40.15	40.46	40.08	40.31	4797255
2010-03-11	40.20	40.57	39.95	40.57	3529689
2010-03-12	40.75	41.06	40.42	40.87	5554502
2010-03-15	40.85	40.96	40.56	40.91	4904480
2010-03-16	41.07	41.11	40.60	40.96	6399689
2010-03-17	41.15	41.29	40.59	40.85	5122412
2010-03-18	40.86	41.44	40.74	41.35	4962313
2010-03-19	41.88	42.16	41.51	41.72	9693010
2010-03-22	41.45	41.88	41.33	41.47	4772469
2010-03-23	41.57	42.20	41.50	42.07	5539048
2010-03-24	42.11	42.89	41.94	42.35	7845785
2010-03-25	42.60	43.11	42.17	42.21	6026145
2010-03-26	42.30	42.83	42.22	42.46	4455506
2010-03-29	42.75	42.96	42.60	42.72	4319722
2010-03-30	42.85	43.11	42.41	42.79	4885198
2010-03-31	43.44	43.58	42.94	43.10	8920352
2010-04-01	43.33	43.65	42.57	42.87	6706338
2010-04-05	43.11	43.45	42.91	43.27	4204319
2010-04-06	43.27	43.55	43.17	43.28	3965727
2010-04-07	43.32	43.56	42.92	43.08	4993609
2010-04-08	43.04	43.42	42.85	43.31	4207568
2010-04-09	43.48	43.77	43.19	43.57	3769323
2010-04-12	43.66	43.95	43.59	43.78	3235701
2010-04-13	43.76	43.86	43.34	43.47	3729205
2010-04-14	43.60	44.14	43.57	44.11	4576648
2010-04-15	44.08	44.30	43.89	44.24	3341699
2010-04-16	44.21	44.28	43.14	43.62	7864555
2010-04-19	43.27	43.66	43.01	43.55	4869931
2010-04-20	43.85	44.20	43.53	44.15	4647213
2010-04-21	44.26	44.49	43.93	44.45	4515459
2010-04-22	44.10	45.18	43.67	45.16	7163502
2010-04-23	45.43	45.49	44.46	45.43	7685159
2010-04-26	45.52	46.11	45.49	45.95	5714404
2010-04-27	45.92	45.92	44.58	44.69	7077096
2010-04-28	44.99	45.11	44.28	44.79	4939745
2010-04-29	45.20	46.22	45.07	46.19	5708959
2010-04-30	46.15	46.30	45.19	45.19	5467852
2010-05-03	45.52	46.20	45.46	46.18	4067130
2010-05-04	45.56	45.66	44.25	44.61	7282417
2010-05-05	43.81	44.09	43.22	43.68	5807310
2010-05-06	43.32	44.00	38.06	42.17	9834399
2010-05-07	41.59	42.48	40.80	41.43	8668999
2010-05-10	43.50	44.18	43.17	43.86	6251297
2010-05-11	43.45	44.37	43.38	43.65	4553889
2010-05-12	43.95	44.74	43.85	44.62	4099204
2010-05-13	44.58	44.68	43.92	43.97	2818296
2010-05-14	43.59	43.70	42.58	43.30	8538499
2010-05-17	43.34	43.61	42.50	43.26	6854094
2010-05-18	43.32	43.89	42.39	42.57	7438309
2010-05-19	42.15	42.44	41.22	41.75	7496665
2010-05-20	40.44	40.83	39.51	39.78	9466520
2010-05-21	38.94	40.51	38.81	40.05	11108213
2010-05-24	40.13	40.62	39.74	39.83	6422908
2010-05-25	38.63	39.82	38.18	39.78	7730136
2010-05-26	40.13	40.93	39.93	40.09	8520960
2010-05-27	41.09	41.41	40.60	41.34	5764198
2010-05-28	41.28	41.44	40.37	40.72	4553437
2010-06-01	40.21	44.33	39.82	39.89	5104082
2010-06-02	40.18	40.90	39.94	40.87	5046259
2010-06-03	40.94	41.35	40.79	41.18	3465029
2010-06-04	40.03	40.36	38.92	39.10	5562219
2010-06-07	39.16	39.22	38.06	38.08	5268753
2010-06-08	38.05	38.56	37.42	38.49	8081379
2010-06-09	38.67	39.44	38.02	38.09	10294644
2010-06-10	38.83	39.48	38.68	39.28	7263753
2010-06-11	38.79	39.39	38.53	39.34	6640104
2010-06-14	39.37	40.16	39.37	39.54	6073910
2010-06-15	39.95	40.98	39.79	40.97	5398307
2010-06-16	40.54	40.94	40.47	40.70	5222542
2010-06-17	40.81	40.85	40.04	40.60	6514386
2010-06-18	40.72	40.90	40.46	40.86	8643813
2010-06-21	41.34	41.67	40.60	40.87	5312286
2010-06-22	41.04	41.20	40.10	40.17	4753720
2010-06-23	40.15	40.30	39.51	39.83	5034691
2010-06-24	39.61	39.77	38.94	39.03	5183171
2010-06-25	39.15	39.83	38.97	39.60	6270853
2010-06-28	39.81	39.86	39.14	39.22	3017882
2010-06-29	38.54	38.59	37.19	37.44	7577272
2010-06-30	36.74	37.99	36.69	37.16	8210362
2010-07-01	37.12	37.12	36.07	36.70	8037542
2010-07-02	36.74	37.16	36.34	36.68	5100862
2010-07-06	37.26	37.46	36.53	36.85	5493936
2010-07-07	36.88	38.26	36.85	38.26	5942747
2010-07-08	38.72	38.89	38.23	38.78	3940752
2010-07-09	38.88	39.37	38.65	39.29	4998354
2010-07-12	39.16	39.38	38.72	38.86	2972448
2010-07-13	39.43	40.08	39.33	39.84	4693689
2010-07-14	39.65	40.01	39.40	39.69	3525504
2010-07-15	39.75	40.04	38.77	39.78	5221671
2010-07-16	39.44	39.56	38.16	38.26	5516835
2010-07-19	38.49	38.60	38.11	38.41	3974875
2010-07-20	37.84	39.29	37.70	39.22	4393567
2010-07-21	39.47	39.92	38.90	39.16	4893222
2010-07-22	39.64	40.73	39.60	40.61	5809339
2010-07-23	41.24	41.76	40.46	41.41	8147861
2010-07-26	41.36	42.11	41.28	41.78	5450158
2010-07-27	42.12	42.17	41.28	41.35	6354859
2010-07-28	41.41	41.41	40.94	41.16	4137676
2010-07-29	41.36	41.53	40.21	40.67	7018729
2010-07-30	40.49	40.98	39.80	40.80	4437411
2010-08-02	41.56	41.81	41.25	41.63	4521897
2010-08-03	41.49	41.51	40.96	41.07	5047848
2010-08-04	41.29	42.04	41.17	41.87	4774791
2010-08-05	41.56	42.05	41.52	42.00	3169495
2010-08-06	41.41	41.94	40.98	41.67	3269905
2010-08-09	41.95	41.98	41.56	41.78	2105572
2010-08-10	41.45	41.59	40.91	41.34	3411006
2010-08-11	40.53	40.65	39.57	39.80	5493041
2010-08-12	39.17	39.54	39.09	39.31	3437392
2010-08-13	39.15	39.52	39.10	39.34	3236365
2010-08-16	39.06	39.38	38.57	39.20	2926312
2010-08-17	39.87	40.96	39.65	40.36	6047129
2010-08-18	40.24	40.36	39.73	40.14	4041652
2010-08-19	39.88	39.88	38.52	38.81	6059128
2010-08-20	38.42	38.79	38.13	38.69	4478692
2010-08-23	38.81	39.08	38.21	38.23	3154306
2010-08-24	37.78	37.80	36.86	37.45	6742590
2010-08-25	37.07	37.22	36.25	36.96	7665495
2010-08-26	37.32	37.47	36.72	36.84	4579043
2010-08-27	37.19	37.78	36.55	37.75	4132694
2010-08-30	37.53	37.84	36.97	36.99	2934552
2010-08-31	36.88	37.40	36.45	37.19	6732287
2010-09-01	37.69	39.14	37.56	38.92	6675665
2010-09-02	38.99	39.99	38.99	39.99	6618843
2010-09-03	40.33	41.17	40.33	40.76	5675288
2010-09-07	40.44	40.63	39.83	39.92	4598786
2010-09-08	39.89	40.48	39.89	40.16	3819555
2010-09-09	40.73	40.86	39.80	39.96	4079328
2010-09-10	40.14	40.83	39.92	40.76	4535620
2010-09-13	41.23	41.50	41.02	41.22	4206426
2010-09-14	41.20	41.69	40.98	41.45	4909865
2010-09-15	41.28	41.54	41.08	41.48	4917818
2010-09-16	41.26	41.75	41.23	41.63	4372804
2010-09-17	41.78	41.96	41.45	41.72	6187827
2010-09-20	41.93	42.28	41.58	42.18	4632742
2010-09-21	42.22	42.37	41.78	42.18	4875491
2010-09-22	42.01	42.19	41.30	41.58	4370506
2010-09-23	41.49	41.85	41.02	41.16	4950055
2010-09-24	41.60	42.35	41.60	42.33	4053973
2010-09-27	42.37	42.37	41.60	41.74	4060360
2010-09-28	41.84	42.19	41.13	42.07	4590177
2010-09-29	41.79	42.16	41.64	41.93	4126224
2010-09-30	42.22	42.74	41.60	41.83	5434589
2010-10-01	42.10	42.56	41.90	42.03	4857244
2010-10-04	42.03	42.40	41.33	41.52	4014453
2010-10-05	41.94	43.06	41.88	42.85	6413449
2010-10-06	42.85	43.65	42.84	43.53	5560527
2010-10-07	43.66	43.66	42.90	43.30	4302984
2010-10-08	43.38	43.69	43.00	43.55	3593894
2010-10-11	43.48	43.65	43.23	43.42	3167041
2010-10-12	43.22	43.47	42.60	43.36	3597058
2010-10-13	43.67	44.44	43.53	44.18	4760990
2010-10-14	44.15	44.17	43.54	43.95	3984151
2010-10-15	44.33	44.46	43.73	44.26	4764865
2010-10-18	44.28	44.76	44.08	44.74	4363349
2010-10-19	44.08	44.58	43.53	43.94	7424975
2010-10-20	44.12	45.02	44.04	44.18	9258143
2010-10-21	44.47	44.99	44.15	44.43	5954911
2010-10-22	44.40	45.08	43.17	44.99	7119703
2010-10-25	45.46	45.96	45.16	45.25	4924204
2010-10-26	45.14	45.18	44.64	45.01	3981628
2010-10-27	44.40	44.89	44.04	44.83	4053456
2010-10-28	45.19	45.49	44.39	44.84	3259389
2010-10-29	44.63	44.94	44.37	44.85	3096962
2010-11-01	44.68	45.10	44.33	44.55	4397132
2010-11-02	44.81	45.12	44.68	44.97	2925690
2010-11-03	45.12	45.32	44.50	45.16	3254322
2010-11-04	45.67	46.67	45.55	46.66	8076848
2010-11-05	46.65	46.97	46.41	46.91	7749334
2010-11-08	46.62	47.01	46.41	46.75	5712437
2010-11-09	46.96	46.96	46.41	46.67	6468879
2010-11-10	46.63	46.63	46.15	46.49	4554245
2010-11-11	46.16	46.37	45.60	45.99	4345640
2010-11-12	45.73	45.89	44.93	45.24	4981344
2010-11-15	45.36	45.76	45.24	45.31	3194312
2010-11-16	45.65	47.12	45.65	46.12	13885057
2010-11-17	46.17	46.76	45.86	46.48	8913329
2010-11-18	47.07	47.57	46.94	47.35	4739608
2010-11-19	47.26	47.40	46.77	47.39	4687184
2010-11-22	47.02	47.65	46.68	47.27	4386275
2010-11-23	46.84	47.52	46.72	47.22	4740547
2010-11-24	47.44	48.02	47.34	47.99	5072603
2010-11-26	47.40	47.88	47.17	47.72	1582585
2010-11-29	47.39	47.65	46.83	47.53	3821827
2010-11-30	47.24	47.64	46.74	47.32	4131577
2010-12-01	47.99	48.77	47.99	48.44	5098343
2010-12-02	48.40	49.02	48.17	48.73	5237018
2010-12-03	48.64	49.07	48.33	48.98	3716930
2010-12-06	48.82	48.94	48.50	48.71	3109559
2010-12-07	49.15	49.44	48.84	48.96	4433153
2010-12-08	48.96	49.33	48.68	48.90	3731187
2010-12-09	49.18	49.29	48.79	48.88	2952452
2010-12-10	49.04	49.78	48.90	49.49	5347633
2010-12-13	49.72	49.88	49.40	49.50	3439376
2010-12-14	49.76	50.28	49.50	50.01	5028129
2010-12-15	49.49	50.03	48.89	49.07	9246979
2010-12-16	49.07	50.86	49.07	50.85	6652655
2010-12-17	50.45	50.78	49.88	50.45	7765293
2010-12-20	50.68	50.73	50.29	50.37	3424961
2010-12-21	50.70	51.07	50.43	50.96	2998048
2010-12-22	50.88	51.16	50.67	51.14	2729250
2010-12-23	50.96	51.07	50.60	50.87	1836111
2010-12-27	50.49	50.92	50.37	50.83	1577997
2010-12-28	51.05	51.05	50.51	50.94	1541508
2010-12-29	51.08	51.13	50.68	50.74	1432135
2010-12-30	50.65	50.74	50.28	50.42	2152398
2010-12-31	50.40	50.81	50.19	50.61	1626834
2011-01-03	50.92	51.81	50.88	51.61	3799110
2011-01-04	51.66	51.67	50.44	50.91	4990277
2011-01-05	50.64	52.03	50.59	51.76	4409912
2011-01-06	51.93	51.94	51.13	51.75	3319295
2011-01-07	51.97	52.06	51.23	51.69	2864759
2011-01-10	51.73	51.73	50.84	51.31	3425562
2011-01-11	51.58	51.75	51.12	51.41	2628703
2011-01-12	51.86	52.17	51.56	52.09	3664592
2011-01-13	51.98	52.21	51.80	51.97	2975472
2011-01-14	51.87	52.39	51.76	52.38	3571175
2011-01-18	52.39	52.60	51.96	52.13	3285459
2011-01-19	52.20	52.29	51.47	51.73	3767231
2011-01-20	51.64	53.16	51.37	51.96	7438476
2011-01-21	52.46	52.55	51.82	51.87	4575139
2011-01-24	51.96	52.96	51.86	52.71	3251368
2011-01-25	52.57	52.79	52.07	52.72	2420228
2011-01-26	52.90	53.40	52.50	53.09	5239893
2011-01-27	53.27	53.34	52.70	53.24	3815776
2011-01-28	53.02	54.25	51.97	52.66	9267747
2011-01-31	52.61	53.32	52.12	53.32	5574245
2011-02-01	53.62	54.26	53.40	54.21	3756163
2011-02-02	53.85	55.05	53.85	54.65	4415367
2011-02-03	54.43	54.93	54.29	54.43	4054134
2011-02-04	54.45	54.55	53.81	54.38	2767037
2011-02-07	54.52	54.66	54.24	54.39	2924194
2011-02-08	54.51	54.72	54.39	54.64	3159332
2011-02-09	54.39	54.78	54.21	54.59	2981157
2011-02-10	54.46	54.86	54.33	54.71	3454894
2011-02-11	54.57	55.28	54.34	55.20	2312171
2011-02-14	54.95	55.24	54.45	54.84	2879499
2011-02-15	54.60	54.69	54.21	54.62	1924380
2011-02-16	54.41	54.83	54.05	54.45	2752334
2011-02-17	54.37	54.77	54.15	54.61	2840934
2011-02-18	54.68	55.24	54.61	55.21	3656934
2011-02-22	54.42	54.71	53.26	53.53	3673037
2011-02-23	53.63	54.25	52.28	52.97	5059854
2011-02-24	52.49	53.89	52.42	53.77	4414783
2011-02-25	53.94	54.73	53.88	54.53	3531406
2011-02-28	54.32	55.29	54.27	55.13	4772869
2011-03-01	55.30	55.40	53.69	53.74	4473021
2011-03-02	53.87	53.99	52.42	52.88	6656430
2011-03-03	53.52	54.77	53.52	54.54	3771245
2011-03-04	54.53	54.60	53.14	53.80	3924898
2011-03-07	54.06	54.71	53.05	53.49	4179334
2011-03-08	53.57	54.82	53.08	54.55	3898710
2011-03-09	54.24	54.68	53.58	53.99	4847096
2011-03-10	53.83	53.83	52.77	53.11	5219927
2011-03-11	53.08	53.78	52.81	53.57	3215338
2011-03-14	53.05	53.56	52.48	53.32	4277795
2011-03-15	51.84	53.27	51.59	52.87	4799771
2011-03-16	52.70	52.85	51.16	51.72	5530048
2011-03-17	52.45	53.04	52.19	52.56	3627034
2011-03-18	53.16	53.81	52.89	53.18	5312225
2011-03-21	54.02	54.71	53.92	54.30	3422735
2011-03-22	54.35	54.51	53.80	53.83	3376845
2011-03-23	53.67	54.52	53.60	54.36	2602985
2011-03-24	54.64	54.96	54.17	54.96	2478024
2011-03-25	54.95	55.12	54.63	54.64	3111179
2011-03-28	55.58	56.24	55.30	55.52	5927740
2011-03-29	55.55	56.77	55.03	56.74	5172972
2011-03-30	57.00	57.01	56.55	56.73	3538677
2011-03-31	56.75	57.07	56.70	56.84	3216697
2011-04-01	57.08	57.14	56.24	56.42	4729921
2011-04-04	56.60	56.94	56.24	56.39	4703323
2011-04-05	56.25	56.63	56.18	56.22	2642496
2011-04-06	56.44	56.63	55.78	56.03	3510822
2011-04-07	55.87	56.32	55.50	55.68	4645739
2011-04-08	56.10	56.17	55.03	55.50	3184792
2011-04-11	55.55	55.93	55.14	55.46	2746550
2011-04-12	55.20	55.37	54.55	54.77	3785803
2011-04-13	55.00	54.87	54.22	54.56	3092603
2011-04-14	54.22	54.84	53.61	54.74	3097451
2011-04-15	54.79	55.10	54.37	54.98	4828274
2011-04-18	54.37	54.49	53.64	54.37	3162324
2011-04-19	54.41	54.84	54.07	54.70	3112555
2011-04-20	55.59	56.63	55.00	55.92	5488067
2011-04-21	57.12	58.17	56.55	57.81	9645412
2011-04-25	57.62	57.81	57.32	57.42	5025693
2011-04-26	57.62	59.02	57.67	59.02	6361615
2011-04-27	59.12	59.12	58.33	58.51	5534756
2011-04-28	58.45	58.72	58.06	58.08	5042385
2011-04-29	58.13	58.57	58.07	58.29	4109702
2011-05-02	58.71	59.29	58.37	58.59	4131125
2011-05-03	58.60	58.88	58.32	58.83	4029443
2011-05-04	58.66	58.88	57.33	57.42	6347386
2011-05-05	57.01	58.06	56.47	57.26	4584916
2011-05-06	57.88	58.72	57.71	58.02	4030256
2011-05-09	58.17	59.03	57.99	58.66	3236446
2011-05-10	58.86	59.01	58.43	58.80	4212367
2011-05-11	58.65	58.90	58.03	58.34	3350642
2011-05-12	58.26	58.45	57.69	57.94	5590966
2011-05-13	58.05	58.30	57.41	57.61	3719145
2011-05-16	57.54	58.02	57.12	57.23	4434968
2011-05-17	57.02	57.23	55.86	56.15	5053572
2011-05-18	56.07	56.83	55.43	56.69	5513397
2011-05-19	57.09	57.24	56.29	56.63	3641136
2011-05-20	56.53	56.65	55.74	56.16	4036021
2011-05-23	55.33	56.09	55.23	55.67	4084254
2011-05-24	55.67	55.94	54.99	55.45	3720004
2011-05-25	55.27	56.43	55.04	56.04	3740506
2011-05-26	55.53	55.88	55.04	55.69	3944488
2011-05-27	56.06	56.59	55.76	56.35	2858503
2011-05-31	57.08	57.22	56.12	56.69	3318489
2011-06-01	56.52	56.68	54.66	54.77	4567702
2011-06-02	54.88	55.42	54.58	55.17	3157845
2011-06-03	54.06	55.13	53.94	54.50	4013089
2011-06-06	54.37	54.89	54.05	54.69	4688568
2011-06-07	54.99	55.03	54.06	54.12	3167582
2011-06-08	53.85	54.05	53.25	53.38	4541063
2011-06-09	53.38	54.06	53.18	53.75	3242977
2011-06-10	53.60	53.60	52.72	52.86	3210147
2011-06-13	53.10	53.39	52.71	53.04	3150052
2011-06-14	53.62	54.74	53.55	54.45	4239661
2011-06-15	53.94	54.14	53.28	53.36	4038802
2011-06-16	53.28	53.84	53.08	53.65	3363929
2011-06-17	54.21	54.26	53.06	53.17	5278084
2011-06-20	53.26	53.94	53.08	53.72	2749048
2011-06-21	54.23	55.17	54.05	55.04	4828145
2011-06-22	54.76	54.94	54.21	54.27	3551800
2011-06-23	53.61	53.84	52.86	53.79	4722104
2011-06-24	53.85	54.04	53.46	53.65	3543264
2011-06-27	53.83	54.21	53.45	54.06	3205776
2011-06-28	54.29	55.60	54.00	55.58	4953288
2011-06-29	55.71	56.08	55.39	55.81	3628443
2011-06-30	55.97	57.07	55.94	56.73	3887954
2011-07-01	56.63	57.55	56.31	57.30	3777590
2011-07-05	56.82	57.28	56.51	56.61	4101301
2011-07-06	56.64	57.07	56.42	56.83	3865467
2011-07-07	57.46	57.74	57.24	57.54	2879383
2011-07-08	56.81	56.95	56.36	56.68	2885356
2011-07-11	55.81	56.20	55.36	55.51	3427219
2011-07-12	55.23	55.50	54.45	54.53	4594924
2011-07-13	54.99	55.47	54.64	54.83	3384634
2011-07-14	54.93	55.20	54.15	54.27	2794575
2011-07-15	54.54	54.59	53.93	54.50	4039814
2011-07-18	54.20	54.25	53.51	53.85	2816679
2011-07-19	54.10	54.84	54.08	54.67	2859677
2011-07-20	54.86	55.03	54.30	54.59	3765874
2011-07-21	54.94	55.74	54.80	55.42	4521195
2011-07-22	54.29	54.48	52.86	53.69	10736603
2011-07-25	53.17	53.96	53.12	53.60	3965020
2011-07-26	53.63	53.69	52.62	52.68	4039226
2011-07-27	52.39	52.47	50.89	50.89	8773201
2011-07-28	51.16	51.85	50.33	50.46	8096984
2011-07-29	49.69	51.27	49.49	50.55	6193895
2011-08-01	51.42	51.45	49.68	50.51	6132517
2011-08-02	50.09	50.51	48.73	48.74	6595787
2011-08-03	48.86	49.17	47.50	49.11	8083584
2011-08-04	48.15	48.46	46.31	46.35	10392308
2011-08-05	47.05	47.39	44.97	45.68	16185862
2011-08-08	44.04	45.11	42.11	42.16	13255775
2011-08-09	43.08	44.55	41.66	44.52	11923808
2011-08-10	43.52	43.65	41.01	41.15	14899282
2011-08-11	41.63	43.14	41.09	42.49	10526039
2011-08-12	43.02	44.73	42.49	44.63	10294379
2011-08-15	44.84	45.52	44.59	44.96	8418248
2011-08-16	44.50	44.77	43.62	43.82	8356492
2011-08-17	43.91	44.62	43.26	43.78	5889452
2011-08-18	42.32	42.34	40.11	40.71	13137310
2011-08-19	40.28	41.78	40.10	40.16	11344438
2011-08-22	41.62	41.74	39.62	39.93	8007754
2011-08-23	40.22	42.04	39.92	42.04	6681486
2011-08-24	41.99	42.79	41.71	42.67	5115578
2011-08-25	42.84	43.33	41.95	42.58	7554729
2011-08-26	42.18	43.68	41.46	43.30	6333612
2011-08-29	43.96	44.80	43.79	44.74	4043274
2011-08-30	44.63	45.38	44.06	45.02	5438773
2011-08-31	45.66	46.12	45.06	45.52	5667749
2011-09-01	45.45	46.04	44.53	44.63	5347709
2011-09-02	43.74	44.11	43.11	43.27	3931375
2011-09-06	41.96	43.04	41.32	42.89	5210938
2011-09-07	43.75	44.77	43.48	44.77	5081757
2011-09-08	44.42	45.02	43.53	43.73	4168373
2011-09-09	43.14	43.67	42.27	42.57	5935956
2011-09-12	41.99	42.56	41.05	42.02	7486332
2011-09-13	42.08	43.06	41.77	42.43	7128508
2011-09-14	42.77	43.92	41.81	43.23	4976367
2011-09-15	43.78	44.42	43.55	44.40	4483676
2011-09-16	44.73	45.22	44.09	44.87	5805854
2011-09-19	43.96	45.32	43.91	45.05	6281925
2011-09-20	45.20	45.41	44.45	44.51	3666215
2011-09-21	44.44	44.82	42.71	42.72	4407043
2011-09-22	41.20	41.42	39.51	39.96	11800452
2011-09-23	39.77	40.92	39.64	40.39	7641823
2011-09-26	40.94	41.77	40.17	41.70	7100484
2011-09-27	42.87	43.74	42.69	42.97	6069912
2011-09-28	43.07	43.52	42.07	42.15	5587516
2011-09-29	43.10	43.60	41.76	42.84	5147564
2011-09-30	41.91	43.17	41.72	41.80	5484457
2011-10-03	41.46	41.88	40.29	40.29	9661774
2011-10-04	39.69	41.59	39.24	41.56	6996646
2011-10-05	41.79	42.38	41.18	42.24	5714446
2011-10-06	42.11	42.94	41.60	42.90	5817305
2011-10-07	43.24	44.02	42.88	43.31	5360194
2011-10-10	44.12	45.12	44.12	44.90	3471046
2011-10-11	44.67	45.44	44.39	45.10	4120570
2011-10-12	45.48	46.80	45.44	46.16	5673264
2011-10-13	45.78	45.81	44.88	45.59	4731141
2011-10-14	46.22	47.08	46.14	47.08	3741718
2011-10-17	46.87	46.87	45.27	45.41	4364450
2011-10-18	45.45	47.43	44.66	46.96	5774300
2011-10-19	46.85	47.38	46.27	46.48	4533500
2011-10-20	46.54	46.98	45.55	46.13	5607861
2011-10-21	47.81	48.95	47.46	48.82	8955922
2011-10-24	48.69	49.59	48.65	49.29	6334869
2011-10-25	48.86	49.40	48.12	48.28	5538859
2011-10-26	48.63	49.31	48.20	48.93	5474052
2011-10-27	50.72	51.90	50.55	51.42	7424789
2011-10-28	51.26	51.57	50.93	51.29	5414104
2011-10-31	50.51	50.78	49.88	49.88	3999134
2011-11-01	48.42	49.53	47.99	48.74	6465743
2011-11-02	49.52	50.39	49.52	49.93	4875562
2011-11-03	50.59	51.60	49.99	51.35	5741825
2011-11-04	50.81	51.52	50.52	51.36	4034437
2011-11-07	51.35	51.46	50.34	51.37	3707077
2011-11-08	52.07	52.19	50.94	52.03	4480813
2011-11-09	50.64	51.06	49.92	50.29	5239748
2011-11-10	51.07	51.49	50.77	50.99	5611674
2011-11-11	51.79	53.13	51.79	52.16	5022412
2011-11-14	52.07	52.35	51.77	52.08	4347295
2011-11-15	51.83	52.55	51.43	52.15	4559064
2011-11-16	51.09	51.78	50.66	50.73	4016301
2011-11-17	50.58	51.09	49.60	50.08	5186050
2011-11-18	50.45	50.63	49.81	50.22	3207888
2011-11-21	48.96	49.09	47.75	48.84	5154517
2011-11-22	48.61	49.01	48.23	48.51	4643045
2011-11-23	47.99	47.99	46.79	46.83	4892177
2011-11-25	46.52	47.57	46.48	46.78	1784061
2011-11-28	48.39	49.20	48.32	49.18	4948028
2011-11-29	49.48	50.18	49.05	49.09	4419097
2011-11-30	50.44	51.59	50.35	51.55	5088555
2011-12-01	51.29	52.07	51.27	51.57	3614581
2011-12-02	51.89	52.71	51.46	51.53	3613210
2011-12-05	52.50	52.88	51.63	52.07	4604931
2011-12-06	52.35	52.44	51.57	51.98	3072708
2011-12-07	51.53	51.65	50.69	51.35	4422379
2011-12-08	51.11	51.54	50.17	50.33	4520529
2011-12-09	50.49	51.63	50.41	51.41	3753677
2011-12-12	51.26	51.28	49.88	50.35	3417139
2011-12-13	50.58	51.28	49.54	49.80	4726338
2011-12-14	49.50	49.74	48.96	49.08	4794999
2011-12-15	49.76	50.27	49.29	49.89	5195179
2011-12-16	50.32	51.13	50.01	50.55	7090238
2011-12-19	50.92	51.06	49.60	49.78	3655574
2011-12-20	50.73	51.85	50.71	51.75	3923049
2011-12-21	51.64	51.80	50.92	51.59	4617059
2011-12-22	51.68	52.10	51.46	52.02	4017756
2011-12-23	52.11	52.36	51.90	52.34	2040467
2011-12-27	52.16	52.51	52.02	52.31	1311959
2011-12-28	52.40	52.47	51.35	51.39	2267920
2011-12-29	51.58	52.26	51.33	52.16	2462275
2011-12-30	52.14	52.26	51.67	51.74	2094622
2012-01-03	52.63	53.27	52.58	52.91	4610766
2012-01-04	52.83	52.97	52.50	52.86	3660798
2012-01-05	52.66	53.10	52.10	52.92	2874637
2012-01-06	53.05	53.05	52.40	52.53	3829968
2012-01-09	52.83	53.07	52.34	52.97	2590963
2012-01-10	53.54	54.26	53.42	53.86	5512350
2012-01-11	53.56	53.94	53.37	53.75	3504644
2012-01-12	54.04	54.58	53.76	54.45	2998132
2012-01-13	54.03	54.10	53.48	53.98	2460850
2012-01-17	54.58	54.93	54.30	54.42	3093165
2012-01-18	54.41	55.45	54.30	55.40	3973522
2012-01-19	55.44	55.75	55.12	55.69	3996675
2012-01-20	55.63	55.63	54.05	54.63	6377321
2012-01-23	54.69	55.60	54.56	54.85	3376220
2012-01-24	54.44	54.91	54.25	54.86	2647888
2012-01-25	54.56	55.52	53.79	55.31	3675433
2012-01-26	55.98	56.08	54.74	55.05	4573477
2012-01-27	54.38	55.89	54.09	55.47	6107869
2012-01-30	55.17	55.48	54.74	55.39	3717197
2012-01-31	55.59	55.76	54.84	55.25	3446916
2012-02-01	55.83	56.49	55.83	56.11	3461323
2012-02-02	56.11	56.39	55.73	56.20	3233174
2012-02-03	56.77	57.87	56.64	57.82	5652766
2012-02-06	57.18	57.62	57.12	57.42	3894218
2012-02-07	57.10	57.42	56.65	57.27	2884746
2012-02-08	57.19	57.37	56.75	57.00	3251806
2012-02-09	57.00	57.21	56.80	57.02	3186431
2012-02-10	56.57	56.58	55.93	56.48	3656861
2012-02-13	56.94	57.39	56.50	57.25	2734027
2012-02-14	56.97	57.21	56.47	56.97	2202468
2012-02-15	57.22	57.22	55.98	56.17	3106490
2012-02-16	56.17	56.71	56.13	56.62	2249299
2012-02-17	57.00	57.37	56.90	57.22	3169406
2012-02-21	57.58	57.68	56.81	57.02	2232907
2012-02-22	56.56	56.95	56.33	56.65	2529112
2012-02-23	56.15	56.41	55.53	56.17	3649022
2012-02-24	56.17	56.81	56.03	56.43	2579162
2012-02-27	55.93	57.02	55.88	56.83	3518961
2012-02-28	56.85	57.24	56.67	56.88	3047615
2012-02-29	56.86	57.31	56.67	56.71	4541748
2012-03-01	56.50	57.30	56.45	57.23	4001275
2012-03-02	57.22	57.33	56.76	56.88	2732455
2012-03-05	56.93	57.04	56.19	56.26	3431872
2012-03-06	55.57	55.72	54.79	55.00	4983827
2012-03-07	54.88	55.18	54.56	54.97	5826195
2012-03-08	56.02	56.75	55.56	56.63	4126437
2012-03-09	56.93	57.28	56.52	56.91	3255351
2012-03-12	56.94	57.04	56.30	56.42	3710152
2012-03-13	56.84	57.55	56.53	57.47	4446637
2012-03-14	57.50	58.06	57.42	57.62	3259167
2012-03-15	57.62	57.99	57.33	57.93	2689345
2012-03-16	57.87	57.91	57.33	57.47	5098342
2012-03-19	57.35	57.88	57.24	57.56	2275621
2012-03-20	57.21	57.21	56.48	56.63	3216873
2012-03-21	56.55	56.94	56.38	56.62	3782346
2012-03-22	56.18	56.95	55.58	56.88	5316360
2012-03-23	56.98	57.34	56.49	57.27	4102337
2012-03-26	57.88	58.88	57.84	58.81	4968186
2012-03-27	58.88	59.02	58.35	58.36	2928147
2012-03-28	58.23	58.36	57.34	57.83	2736115
2012-03-29	57.24	57.91	56.94	57.79	2727664
2012-03-30	58.29	58.45	57.92	58.12	2685119
2012-04-02	57.66	58.44	57.47	58.19	3009615
2012-04-03	57.99	58.38	57.47	57.72	2550654
2012-04-04	57.22	57.34	56.92	57.26	2896612
2012-04-05	56.97	57.13	56.63	56.63	2933637
2012-04-09	55.90	56.19	55.09	55.11	4636350
2012-04-10	54.88	55.02	53.85	53.86	6869248
2012-04-11	54.53	54.86	54.11	54.34	4973698
2012-04-12	54.45	56.05	54.35	55.97	4661979
2012-04-13	55.79	55.83	55.21	55.28	2720496
2012-04-16	55.77	55.87	55.07	55.22	3319926
2012-04-17	55.72	56.31	55.19	56.10	5120480
2012-04-18	55.79	56.13	55.54	55.91	3600053
2012-04-19	55.84	56.09	54.85	55.22	4544651
2012-04-20	56.99	57.60	56.51	56.54	8429618
2012-04-23	56.17	56.41	55.73	56.36	4640381
2012-04-24	56.66	57.36	56.42	57.05	3825046
2012-04-25	57.57	57.92	57.29	57.58	3449950
2012-04-26	57.47	58.22	57.38	58.07	3088260
2012-04-27	58.32	58.50	58.03	58.35	3955424
2012-04-30	58.13	58.27	57.44	57.75	3353222
2012-05-01	57.58	58.52	57.31	58.01	2925221
2012-05-02	57.56	57.81	57.14	57.73	4064416
2012-05-03	57.72	57.95	57.18	57.57	3345424
2012-05-04	57.26	57.33	56.37	56.46	2645880
2012-05-07	56.30	56.77	56.18	56.66	2724139
2012-05-08	56.29	56.63	55.77	56.52	3072184
2012-05-09	55.77	56.23	55.37	55.57	3977300
2012-05-10	56.03	56.26	55.56	55.76	2701372
2012-05-11	55.43	56.36	55.30	55.74	2937482
2012-05-14	55.18	55.78	54.74	55.36	3706578
2012-05-15	55.27	55.74	54.60	54.72	3027725
2012-05-16	54.83	55.27	54.35	54.40	3854080
2012-05-17	54.33	54.52	52.77	52.82	4779155
2012-05-18	53.10	53.29	52.34	52.58	4946434
2012-05-21	52.66	54.37	52.66	54.29	4552080
2012-05-22	54.59	54.93	54.19	54.53	3966904
2012-05-23	53.84	54.95	53.39	54.85	3984220
2012-05-24	54.97	55.10	53.82	54.52	2892226
2012-05-25	54.65	54.80	53.74	54.03	2361414
2012-05-29	54.56	54.66	54.08	54.45	3729082
2012-05-30	54.00	54.00	53.41	53.50	3528827
2012-05-31	53.50	53.54	52.15	52.99	5100648
2012-06-01	51.61	51.91	51.22	51.35	5981308
2012-06-04	51.18	51.27	50.03	50.65	5733178
2012-06-05	50.46	50.94	50.28	50.73	3854841
2012-06-06	51.21	52.04	50.95	52.04	4770652
2012-06-07	52.66	53.53	52.56	52.71	4879361
2012-06-08	52.71	53.34	52.53	53.30	2997999
2012-06-11	53.95	53.97	52.41	52.48	3054207
2012-06-12	52.70	53.39	52.40	53.36	2771258
2012-06-13	53.08	53.15	52.21	52.47	3001226
2012-06-14	52.73	53.13	52.11	52.57	4279643
2012-06-15	52.86	53.36	52.79	53.35	4992992
2012-06-18	53.06	53.39	52.85	53.20	2246761
2012-06-19	53.51	54.00	53.40	53.86	3184399
2012-06-20	53.95	54.11	53.34	53.83	3466449
2012-06-21	54.07	54.25	52.73	52.77	4103452
2012-06-22	52.67	53.06	52.46	52.85	3420388
2012-06-25	52.14	52.20	51.09	51.14	4681987
2012-06-26	51.24	51.35	50.30	50.70	4974017
2012-06-27	50.84	51.53	50.82	51.41	3280091
2012-06-28	50.56	51.04	49.70	50.38	6586565
2012-06-29	51.77	53.18	51.43	53.16	4872674
2012-07-02	53.26	53.49	52.01	52.51	4295262
2012-07-03	52.33	53.26	52.09	52.92	2409030
2012-07-05	52.74	53.67	52.65	53.40	2772831
2012-07-06	52.65	52.73	51.71	52.26	3027603
2012-07-09	52.11	52.64	51.77	52.56	2864626
2012-07-10	52.67	53.47	50.88	51.13	5365412
2012-07-11	51.15	51.72	50.92	51.12	3788909
2012-07-12	50.75	51.38	50.20	51.03	3746851
2012-07-13	51.08	52.08	51.03	51.96	3216718
2012-07-16	51.76	52.02	51.03	51.87	2903820
2012-07-17	52.00	52.29	51.27	51.92	3449576
2012-07-18	53.61	55.69	53.22	55.39	8396200
2012-07-19	55.45	55.81	54.70	55.17	5832094
2012-07-20	54.97	55.60	54.61	54.97	3563304
2012-07-23	54.04	54.94	53.74	54.68	3531174
2012-07-24	54.65	54.78	53.25	53.96	3364140
2012-07-25	54.24	54.88	53.63	54.07	2998229
2012-07-26	55.07	55.85	54.63	54.97	3079401
2012-07-27	55.42	56.66	55.04	56.18	3599101
2012-07-30	55.98	56.47	55.38	55.59	3126686
2012-07-31	55.36	55.79	55.23	55.26	2963500
2012-08-01	55.60	55.83	55.00	55.22	3593305
2012-08-02	54.84	54.89	53.98	54.57	3189054
2012-08-03	55.64	56.30	55.60	56.08	2766750
2012-08-06	56.45	56.64	55.83	55.83	2056061
2012-08-07	56.17	56.60	55.69	55.76	3913142
2012-08-08	55.48	56.27	55.38	56.10	2749406
2012-08-09	56.01	56.37	55.82	56.14	1894055
2012-08-10	55.88	56.20	55.64	56.18	1824564
2012-08-13	55.88	56.18	55.53	55.89	1740303
2012-08-14	56.04	56.13	55.38	55.63	1924576
2012-08-15	55.60	55.81	55.41	55.66	1704844
2012-08-16	55.32	56.18	55.26	55.94	2657708
2012-08-17	56.14	56.70	55.79	56.64	3403048
2012-08-20	56.50	56.77	56.41	56.64	2235005
2012-08-21	56.83	57.10	56.09	56.27	2461451
2012-08-22	56.25	56.33	55.79	56.05	2180233
2012-08-23	55.84	56.01	55.49	55.67	1778127
2012-08-24	55.41	55.73	54.89	55.56	3091064
2012-08-27	55.68	55.94	55.29	55.59	1795467
2012-08-28	55.43	55.96	55.32	55.75	3206480
2012-08-29	55.94	55.95	55.44	55.91	1999549
2012-08-30	55.45	55.68	55.18	55.32	2181617
2012-08-31	55.76	56.01	55.37	55.64	2742017
2012-09-04	55.67	55.69	54.42	54.76	2823311
2012-09-05	54.74	55.03	54.48	54.62	2282074
2012-09-06	55.09	56.41	55.09	56.19	3509238
2012-09-07	56.39	57.04	56.33	57.02	2942257
2012-09-10	56.90	56.98	56.62	56.70	3043293
2012-09-11	56.85	57.28	56.63	56.92	3076912
2012-09-12	57.02	57.39	56.78	57.22	2579112
2012-09-13	56.98	58.31	56.58	58.19	3859653
2012-09-14	58.15	58.98	57.79	58.09	4471495
2012-09-17	57.85	58.80	57.81	58.76	3648028
2012-09-18	58.67	58.83	58.01	58.44	3266169
2012-09-19	58.36	58.57	58.01	58.34	3104447
2012-09-20	57.83	58.02	57.36	57.64	3421222
2012-09-21	58.02	58.22	57.60	57.62	5215107
2012-09-24	57.26	57.43	56.74	57.24	2286761
2012-09-25	57.35	57.60	56.44	56.46	2915420
2012-09-26	56.56	56.80	55.83	56.59	3841399
2012-09-27	57.02	57.59	56.83	57.35	3002219
2012-09-28	56.97	57.26	56.47	56.88	3051617
2012-10-01	57.47	58.36	57.22	57.88	4547092
2012-10-02	58.27	58.61	57.97	58.50	4418317
2012-10-03	58.52	58.77	57.97	58.03	4713398
2012-10-04	58.46	58.71	58.21	58.33	2844353
2012-10-05	58.74	58.96	58.28	58.48	3544495
2012-10-08	58.11	58.47	57.73	58.34	2722587
2012-10-09	58.37	58.41	57.61	57.77	3114447
2012-10-10	57.68	57.85	57.28	57.35	3370436
2012-10-11	57.79	58.05	57.40	57.40	2735434
2012-10-12	57.67	58.13	57.17	57.31	2516356
2012-10-15	57.47	58.00	57.28	57.93	2235765
2012-10-16	58.26	58.64	58.10	58.57	2144115
2012-10-17	58.23	58.98	58.23	58.92	3008687
2012-10-18	58.83	58.90	58.00	58.47	5663294
2012-10-19	57.88	60.43	57.88	59.49	9848621
2012-10-22	59.16	60.43	58.66	59.29	5475407
2012-10-23	58.54	58.73	58.05	58.60	3383527
2012-10-24	58.52	58.80	57.92	58.09	3522327
2012-10-25	59.27	59.28	58.15	58.48	3026903
2012-10-26	58.44	58.87	58.10	58.54	3227009
2012-10-31	58.77	58.96	57.94	58.30	3579284
2012-11-01	58.32	60.00	58.31	59.62	5618102
2012-11-02	60.02	60.15	59.27	59.43	3749061
2012-11-05	59.37	59.95	59.20	59.79	2348573
2012-11-06	59.73	60.82	59.73	60.48	4032893
2012-11-07	59.73	59.89	58.76	59.14	3421954
2012-11-08	59.07	59.49	58.35	58.36	3164038
2012-11-09	58.00	58.58	57.72	57.91	4905356
2012-11-12	58.02	58.70	57.88	58.49	2938885
2012-11-13	58.08	59.01	58.07	58.30	2545343
2012-11-14	58.36	58.54	56.96	57.08	3845968
2012-11-15	57.03	57.42	56.22	56.48	5441007
2012-11-16	56.24	56.45	55.49	56.31	4774345
2012-11-19	56.95	57.59	56.85	57.54	3662411
2012-11-20	57.41	57.89	57.23	57.70	3020152
2012-11-21	57.69	57.90	57.46	57.68	1751042
2012-11-23	57.85	58.32	57.79	58.32	910582
2012-11-26	57.69	57.96	57.33	57.75	2382659
2012-11-27	57.74	58.24	57.63	57.71	3069190
2012-11-28	57.36	58.35	56.98	58.30	3032268
2012-11-29	58.50	58.75	57.96	58.40	2242870
2012-11-30	58.47	58.55	58.13	58.39	3527280
2012-12-03	58.61	58.74	57.64	57.68	2599733
2012-12-04	57.63	58.02	57.35	57.62	2296268
2012-12-05	57.85	58.75	57.48	58.61	3195938
2012-12-06	58.46	58.59	58.02	58.57	2275928
2012-12-07	58.81	59.02	58.41	59.00	2249642
2012-12-10	58.85	59.02	58.55	58.89	2946527
2012-12-11	59.02	59.29	58.56	58.69	4565659
2012-12-12	58.98	59.02	58.12	58.17	3740589
2012-12-13	58.22	59.02	58.08	58.78	4355471
2012-12-14	58.67	58.93	58.49	58.60	3241923
2012-12-17	58.73	59.47	58.61	59.40	3931659
2012-12-18	59.50	60.98	59.40	60.89	5358172
2012-12-19	60.93	61.26	60.70	60.71	5223068
2012-12-20	60.79	61.39	60.72	61.20	4411637
2012-12-21	60.36	61.22	60.36	61.13	5752435
2012-12-24	60.65	61.39	60.36	60.61	2237540
2012-12-26	60.72	61.19	60.59	60.75	2781706
2012-12-27	60.67	60.86	59.96	60.68	2839482
2012-12-28	60.20	60.59	59.83	59.90	2090770
2012-12-31	59.71	60.48	59.22	60.42	3990254
2013-01-02	61.57	61.97	61.08	61.64	5208504
2013-01-03	61.50	62.36	61.44	61.88	2974584
2013-01-04	62.12	63.26	62.12	63.15	4139281
2013-01-07	62.90	63.59	62.83	63.17	4265169
2013-01-08	63.07	63.08	62.39	62.58	2977306
2013-01-09	62.88	63.35	62.71	63.35	3218186
2013-01-10	63.66	63.66	62.92	63.23	4421410
2013-01-11	63.17	63.31	62.93	63.13	2346345
2013-01-14	63.21	63.56	62.95	63.56	1839654
2013-01-15	63.09	63.76	63.00	63.67	2273344
2013-01-16	63.35	63.53	63.19	63.53	2085801
2013-01-17	63.78	64.26	63.54	64.08	2270363
2013-01-18	64.24	64.56	63.92	64.56	3398809
2013-01-22	64.50	65.12	64.38	65.12	3642954
2013-01-23	65.02	65.12	64.78	64.99	3284389
2013-01-24	65.08	65.89	64.78	64.96	4120147
2013-01-25	65.84	65.93	64.69	65.05	5636578
2013-01-28	65.89	65.89	65.28	65.61	4428215
2013-01-29	65.61	65.88	65.31	65.77	3619306
2013-01-30	65.60	65.89	65.33	65.37	2477267
2013-01-31	65.12	65.39	64.80	64.96	3526665
2013-02-01	65.66	66.22	65.33	65.83	3680699
2013-02-04	65.44	65.63	65.11	65.27	3030717
2013-02-05	65.67	66.80	65.65	66.53	4577556
2013-02-06	66.19	66.64	65.98	66.56	3423596
2013-02-07	66.56	67.06	66.24	66.99	4108349
2013-02-08	66.91	67.40	66.81	67.14	3280878
2013-02-11	67.04	67.08	66.56	66.73	2322699
2013-02-12	66.71	67.18	66.60	67.04	2044531
2013-02-13	67.04	67.38	66.54	66.81	2583907
2013-02-14	66.64	67.00	66.43	66.73	2883638
2013-02-15	67.00	67.06	66.42	66.74	3059553
2013-02-19	66.86	67.54	66.67	67.53	3181618
2013-02-20	67.41	68.00	66.96	66.97	4208856
2013-02-21	66.30	66.62	66.01	66.45	4144365
2013-02-22	66.64	66.87	66.20	66.54	3615133
2013-02-25	66.54	66.76	65.64	65.64	5303817
2013-02-26	65.75	66.21	65.54	65.80	3786089
2013-02-27	65.78	67.13	65.71	66.97	2710840
2013-02-28	67.01	67.47	66.74	66.74	3686989
2013-03-01	66.36	66.89	65.91	66.69	2980302
2013-03-04	66.25	66.49	65.59	66.35	3571667
2013-03-05	66.64	67.47	66.61	67.29	3754813
2013-03-06	67.42	67.98	67.40	67.85	3522668
2013-03-07	68.19	68.89	68.02	68.71	4217964
2013-03-08	69.18	70.24	69.18	70.16	4928078
2013-03-11	69.84	70.39	69.45	70.31	3393193
2013-03-12	70.32	70.35	69.56	70.06	2988387
2013-03-13	70.19	70.47	70.01	70.40	3394126
2013-03-14	70.62	70.71	69.90	70.27	4592217
2013-03-15	70.04	70.31	69.81	69.93	5981397
2013-03-18	69.23	70.71	69.07	70.34	4260347
2013-03-19	70.51	70.80	69.91	70.48	4256986
2013-03-20	70.80	71.28	70.80	71.11	3636074
2013-03-21	71.01	71.40	70.87	71.01	4088930
2013-03-22	71.25	71.62	71.10	71.58	3611903
2013-03-25	71.83	72.12	70.80	71.27	4344120
2013-03-26	71.50	72.00	71.32	71.86	3433382
2013-03-27	71.43	71.59	71.00	71.56	2815586
2013-03-28	71.54	71.90	71.40	71.73	3492360
2013-04-01	71.59	71.67	70.54	70.76	3952290
2013-04-02	71.14	71.24	70.44	70.65	3564075
2013-04-03	70.91	70.99	69.67	69.81	4866080
2013-04-04	69.98	70.24	69.82	70.21	4249382
2013-04-05	69.20	69.65	68.95	69.48	4332281
2013-04-08	69.45	70.08	69.29	70.02	3308706
2013-04-09	70.11	70.18	69.67	70.01	2926797
2013-04-10	70.00	70.87	69.78	70.84	4390856
2013-04-11	70.87	71.27	70.64	71.11	3177842
2013-04-12	70.81	70.95	70.25	70.69	2143794
2013-04-15	70.32	70.37	68.72	68.73	3377463
2013-04-16	69.24	69.72	69.00	69.67	2474398
2013-04-17	69.25	69.25	67.99	68.44	3962663
2013-04-18	68.40	68.44	67.52	68.04	5337005
2013-04-19	70.18	70.87	69.17	70.62	6563937
2013-04-22	70.72	71.30	70.48	71.01	3767306
2013-04-23	71.40	71.40	70.21	71.17	2911782
2013-04-24	71.37	71.56	71.05	71.24	3762098
2013-04-25	71.33	71.44	70.86	70.95	5231187
2013-04-26	70.96	71.10	70.14	70.35	3330846
2013-04-29	70.47	70.55	69.92	70.26	3001832
2013-04-30	70.42	70.43	69.50	70.01	2918422
2013-05-01	69.69	69.87	68.99	69.05	3171146
2013-05-02	69.33	70.57	69.32	70.42	3130554
2013-05-03	71.12	72.07	71.12	71.63	3215875
2013-05-06	71.67	72.51	71.64	72.43	3608298
2013-05-07	72.54	73.35	72.48	73.21	2921351
2013-05-08	73.02	73.83	72.90	73.76	3018360
2013-05-09	73.72	74.27	73.63	74.05	4044023
2013-05-10	74.02	74.33	73.52	74.01	2311988
2013-05-13	73.96	74.27	73.75	74.12	1993350
2013-05-14	74.10	75.36	74.10	75.36	3048150
2013-05-15	75.09	76.06	74.76	76.06	3322463
2013-05-16	75.48	75.48	74.78	74.95	3465001
2013-05-17	75.43	76.96	75.26	76.87	4065118
2013-05-20	76.46	77.34	76.38	76.66	2528431
2013-05-21	76.64	76.99	76.07	76.30	3178336
2013-05-22	76.31	76.96	75.50	75.77	4136349
2013-05-23	74.92	75.79	74.78	75.44	3924388
2013-05-24	75.22	75.61	74.73	75.48	2422848
2013-05-28	76.43	77.00	75.92	75.94	3314547
2013-05-29	75.38	75.86	74.77	75.02	3285942
2013-05-30	75.22	76.02	74.92	75.63	2783386
2013-05-31	75.41	76.29	74.69	74.69	3287127
2013-06-03	74.78	75.39	74.28	75.07	2802504
2013-06-04	74.92	75.43	73.67	74.01	3455353
2013-06-05	73.77	73.86	72.84	73.02	2710879
2013-06-06	73.08	73.93	72.64	73.93	2862489
2013-06-07	74.63	75.42	74.14	75.28	3255986
2013-06-10	75.44	75.50	74.53	74.90	2351061
2013-06-11	74.18	75.11	73.95	74.41	1569545
2013-06-12	74.98	75.15	73.55	73.61	2107392
2013-06-13	73.63	74.74	73.47	74.55	2388554
2013-06-14	74.41	74.87	74.12	74.43	2636863
2013-06-17	75.05	76.13	74.94	75.88	3787090
2013-06-18	76.04	77.20	75.88	76.97	3224451
2013-06-19	76.95	77.05	75.86	75.86	3058122
2013-06-20	75.22	75.48	73.77	73.94	3399038
2013-06-21	74.55	74.73	73.58	74.49	4413524
2013-06-24	73.77	73.82	72.49	72.97	3581489
2013-06-25	73.74	74.25	73.47	73.92	2424491
2013-06-26	74.73	76.03	74.68	75.92	3634966
2013-06-27	76.30	77.11	76.30	76.35	3352011
2013-06-28	76.16	76.35	75.49	75.53	3479797
2013-07-01	76.03	77.20	76.03	76.46	2146517
2013-07-02	75.44	76.01	73.90	74.14	8984351
2013-07-03	73.65	75.18	73.61	74.74	2581782
2013-07-05	75.25	76.24	75.25	76.22	2102741
2013-07-08	76.62	77.15	76.21	76.80	3859908
2013-07-09	77.42	77.73	77.25	77.48	2930465
2013-07-10	77.35	77.83	77.05	77.31	2433036
2013-07-11	78.23	78.70	78.05	78.61	2489124
2013-07-12	78.60	78.78	77.94	78.42	2675859
2013-07-15	78.54	78.71	77.79	78.35	3386885
2013-07-16	78.40	78.67	77.93	78.09	1890472
2013-07-17	78.42	78.97	78.28	78.48	2250112
2013-07-18	78.48	79.29	78.07	78.99	3723028
2013-07-19	80.33	80.78	78.92	79.56	3182856
2013-07-22	79.06	79.29	78.78	79.05	2593031
2013-07-23	79.44	79.58	78.95	79.27	2028185
2013-07-24	79.41	79.58	78.86	79.03	1991566
2013-07-25	78.82	79.02	78.60	78.87	2573278
2013-07-26	78.59	78.97	78.35	78.90	2534390
2013-07-29	78.66	79.13	78.52	78.79	2266312
2013-07-30	79.24	79.72	78.77	79.02	2438848
2013-07-31	79.30	79.78	78.95	79.00	3018384
2013-08-01	79.78	80.64	79.62	80.50	2247624
2013-08-02	80.35	80.71	80.02	80.62	2396932
2013-08-05	80.23	80.64	79.98	80.47	1504509
2013-08-06	80.41	80.63	79.88	80.12	2074359
2013-08-07	79.96	79.97	79.34	79.64	2438356
2013-08-08	80.06	80.34	79.49	79.50	2108406
2013-08-09	79.52	79.67	79.12	79.32	2264954
2013-08-12	78.98	79.54	78.65	79.43	2115199
2013-08-13	79.47	79.91	79.16	79.67	1453421
2013-08-14	79.77	79.89	79.23	79.35	1723589
2013-08-15	78.64	78.73	77.85	78.07	2296405
2013-08-16	77.73	78.21	77.61	78.03	3577557
2013-08-19	77.77	78.07	77.49	77.55	2319643
2013-08-20	77.58	78.25	77.49	77.80	1764968
2013-08-21	77.68	77.77	76.65	76.71	2905251
2013-08-22	76.70	77.19	76.52	76.89	2637042
2013-08-23	76.95	77.66	76.55	77.49	1806342
2013-08-26	77.60	77.75	77.06	77.16	2047469
2013-08-27	76.32	76.64	75.29	75.45	3052009
2013-08-28	75.44	75.91	75.09	75.64	3046945
2013-08-29	75.45	76.63	75.29	76.22	1813055
2013-08-30	76.50	76.50	75.46	75.75	1968323
2013-09-03	76.58	77.14	76.46	77.09	4029998
2013-09-04	76.54	77.20	76.38	77.07	3339252
2013-09-05	77.02	77.98	76.82	77.48	1815789
2013-09-06	77.65	78.28	76.40	77.74	2060069
2013-09-09	77.91	78.76	77.85	78.47	2270067
2013-09-10	79.00	80.24	78.83	80.09	2362888
2013-09-11	80.16	80.35	79.64	80.00	2513111
2013-09-12	80.04	80.37	79.75	79.76	2016054
2013-09-13	79.99	80.05	79.32	80.02	1658799
2013-09-16	81.02	81.23	80.39	81.02	2162255
2013-09-17	81.05	81.56	80.93	81.35	1993333
2013-09-18	81.32	82.71	80.83	82.49	2312587
2013-09-19	82.75	83.35	82.51	82.62	2291255
2013-09-20	82.45	82.55	81.38	81.38	3465639
2013-09-23	81.12	81.38	79.95	80.09	3266860
2013-09-24	80.06	80.88	79.72	80.21	2279066
2013-09-25	80.28	80.61	79.82	79.82	2260217
2013-09-26	79.99	80.38	79.70	80.02	1391704
2013-09-27	79.54	79.78	79.16	79.57	1704653
2013-09-30	78.83	79.43	78.42	79.05	2494001
2013-10-01	79.14	79.51	78.88	79.23	2448273
2013-10-02	78.68	78.90	78.14	78.86	2930788
2013-10-03	78.66	78.82	77.15	77.54	2633308
2013-10-04	77.75	78.53	77.41	78.29	2536622
2013-10-07	77.54	79.40	77.21	78.93	3579128
2013-10-08	78.83	79.35	77.86	77.89	3047349
2013-10-09	78.06	78.54	77.54	77.97	2634372
2013-10-10	78.87	81.01	78.83	81.01	3602635
2013-10-11	80.93	82.36	80.83	82.31	3390852
2013-10-14	81.57	82.01	81.23	81.85	2850687
2013-10-15	81.64	81.87	80.89	81.05	1974353
2013-10-16	81.67	82.03	80.93	81.63	2419091
2013-10-17	81.29	82.61	81.10	82.58	2681298
2013-10-18	81.60	81.82	79.68	80.52	7040179
2013-10-21	80.52	80.77	80.03	80.59	3516674
2013-10-22	80.89	82.33	80.83	82.02	3339387
2013-10-23	82.00	82.53	81.43	82.53	2705043
2013-10-24	82.68	83.23	82.56	83.09	2255869
2013-10-25	83.01	83.34	82.49	83.30	2749212
2013-10-28	82.96	83.35	82.74	83.14	1942900
2013-10-29	82.93	83.32	82.76	83.26	1940845
2013-10-30	83.32	83.72	82.41	82.56	1827806
2013-10-31	82.68	83.44	82.35	82.57	2290021
2013-11-01	82.61	83.56	82.38	82.74	3092633
2013-11-04	82.82	82.82	81.78	82.17	3240376
2013-11-05	81.92	82.53	81.32	82.20	1975260
2013-11-06	82.65	83.01	82.24	82.56	1801590
2013-11-07	82.57	82.81	81.23	81.36	2393809
2013-11-08	81.42	83.26	81.27	83.24	2741451
2013-11-11	83.18	83.46	82.90	83.22	2042742
2013-11-12	83.04	83.21	82.31	82.43	2438126
2013-11-13	82.21	83.31	82.00	83.31	2659152
2013-11-14	83.54	84.56	83.21	84.41	2800489
2013-11-15	84.04	84.51	83.98	84.37	2572491
2013-11-18	84.61	85.22	84.29	84.42	2416574
2013-11-19	83.80	84.21	83.49	83.64	1777701
2013-11-20	83.92	83.92	82.92	83.03	1796605
2013-11-21	83.21	83.82	83.17	83.72	1618203
2013-11-22	83.65	84.60	83.47	84.54	1914634
2013-11-25	84.73	84.99	84.23	84.34	1664895
2013-11-26	84.40	84.82	84.18	84.28	1833957
2013-11-27	84.72	85.12	84.43	84.60	1171017
2013-11-29	84.57	84.88	84.15	84.26	1156236
2013-12-02	84.23	84.72	83.78	83.91	2052506
2013-12-03	83.73	83.73	82.52	82.89	2317459
2013-12-04	82.67	83.10	82.05	82.66	2423603
2013-12-05	82.54	83.11	82.35	82.69	1793364
2013-12-06	83.85	84.23	83.51	84.08	1653974
2013-12-09	84.14	84.27	83.52	83.65	1805411
2013-12-10	83.45	84.04	83.22	83.62	1770442
2013-12-11	83.57	83.59	82.13	82.30	2887768
2013-12-12	82.08	82.54	81.80	82.15	2926650
2013-12-13	82.41	83.19	81.65	82.45	4191764
2013-12-16	82.77	83.52	82.31	83.18	3131544
2013-12-17	83.38	83.76	82.29	82.33	3659248
2013-12-18	82.61	84.23	81.78	84.20	3583558
2013-12-19	83.84	84.46	83.75	84.39	2556796
2013-12-20	84.56	85.68	84.36	85.25	3839704
2013-12-23	85.68	85.88	85.07	85.41	2303187
2013-12-24	85.64	86.26	85.40	86.11	854308
2013-12-26	86.23	86.84	86.20	86.73	2173504
2013-12-27	86.95	87.04	86.70	86.77	1066490
2013-12-30	86.94	87.05	86.43	86.63	1450349
2013-12-31	86.51	87.17	86.38	86.98	1456498
2014-01-02	86.59	86.77	85.73	85.98	1744307
2014-01-03	86.15	86.59	85.99	86.18	1472508
2014-01-06	86.58	86.88	86.06	86.09	1955877
2014-01-07	86.22	86.77	86.13	86.44	1573704
2014-01-08	85.75	86.44	85.60	86.10	2645316
2014-01-09	86.53	87.05	85.92	86.13	1812595
2014-01-10	86.32	86.45	85.45	85.83	2998751
2014-01-13	85.56	86.11	84.48	84.60	2477592
2014-01-14	84.99	85.19	83.89	85.10	2901444
2014-01-15	85.52	85.83	85.30	85.59	2471085
2014-01-16	85.55	85.93	85.43	85.73	1638726
2014-01-17	85.89	86.11	85.36	85.63	2600572
2014-01-21	86.26	86.66	85.54	86.24	2502821
2014-01-22	86.55	86.87	85.89	86.72	2736353
2014-01-23	86.02	86.36	84.95	85.49	4180877
2014-01-24	85.25	86.55	84.19	84.22	5029640
2014-01-27	84.95	86.60	84.95	85.96	6587265
2014-01-28	85.93	86.81	85.81	86.11	2931117
2014-01-29	85.29	86.19	84.98	85.43	3965826
2014-01-30	86.34	87.46	86.11	87.30	3150751
2014-01-31	86.25	87.73	85.93	86.85	3706380
2014-02-03	86.85	87.55	84.40	84.49	4237210
2014-02-04	84.69	85.67	84.03	85.45	3935183
2014-02-05	84.92	85.63	84.26	85.29	4273182
2014-02-06	85.59	86.81	85.46	86.77	2185325
2014-02-07	87.29	88.81	87.08	88.69	4226280
2014-02-10	88.63	89.30	88.06	88.39	3281360
2014-02-11	88.63	90.01	88.48	89.64	2981832
2014-02-12	90.02	90.32	89.40	89.76	2477834
2014-02-13	88.99	90.06	88.78	89.99	2512748
2014-02-14	89.95	90.27	89.38	90.07	2559379
2014-02-18	89.88	90.17	89.36	89.82	2340555
2014-02-19	89.47	90.51	88.37	88.49	4265531
2014-02-20	88.76	89.52	88.27	89.07	2297662
2014-02-21	89.34	89.91	89.21	89.42	3218648
2014-02-24	89.83	90.64	89.25	89.26	2959344
2014-02-25	89.14	89.76	88.76	89.36	3246467
2014-02-26	89.06	90.00	89.01	89.35	2620666
2014-02-27	89.13	89.96	88.96	89.84	2063932
2014-02-28	89.77	90.64	89.33	89.91	3211680
2014-03-03	88.26	89.55	88.13	89.10	2697174
2014-03-04	90.12	90.99	89.98	90.06	3903351
2014-03-05	90.80	91.25	90.02	90.12	4219068
2014-03-06	90.49	90.92	90.15	90.20	3742598
2014-03-07	90.90	91.30	90.65	90.86	4810384
2014-03-10	90.48	90.84	90.15	90.68	2526618
2014-03-11	90.56	90.70	89.42	89.59	2447017
2014-03-12	88.79	89.35	88.17	89.35	2649458
2014-03-13	89.81	89.95	88.18	88.39	3532930
2014-03-14	88.16	88.61	87.47	87.59	3284651
2014-03-17	88.07	89.32	88.03	88.92	3116467
2014-03-18	89.22	89.35	88.88	89.25	2320450
2014-03-19	89.29	89.51	87.78	88.43	2379352
2014-03-20	88.43	88.91	88.05	88.49	2389092
2014-03-21	89.54	90.23	88.50	88.53	4799451
2014-03-24	88.93	89.16	87.12	87.56	3695107
2014-03-25	88.15	88.46	87.37	88.00	2367264
2014-03-26	88.40	88.60	86.47	86.48	3227441
2014-03-27	86.59	86.81	85.73	85.97	3325311
2014-03-28	86.16	87.15	86.14	86.53	2474300
2014-03-31	87.26	88.46	87.03	88.31	3330424
2014-04-01	88.68	88.88	88.16	88.78	2240423
2014-04-02	88.95	89.67	88.67	89.37	2882368
2014-04-03	89.58	89.81	89.08	89.75	2321636
2014-04-04	90.01	90.59	88.81	88.85	3326898
2014-04-07	88.80	88.97	87.17	87.49	2827067
2014-04-08	88.96	88.96	86.79	87.56	2075203
2014-04-09	87.75	88.79	87.46	88.74	2745599
2014-04-10	88.73	88.92	86.96	86.96	2538074
2014-04-11	86.09	87.05	85.88	86.06	2750597
2014-04-14	86.80	86.93	85.70	86.56	1940039
2014-04-15	86.71	87.37	85.65	87.31	3572291
2014-04-16	88.07	88.84	87.66	88.82	3462941
2014-04-17	89.12	89.43	87.79	88.63	3931456
2014-04-21	88.98	88.98	88.03	88.71	2647693
2014-04-22	88.76	89.48	88.52	88.86	2863710
2014-04-23	88.36	89.64	88.36	89.52	3454180
2014-04-24	90.00	90.03	88.93	89.14	2832457
2014-04-25	89.15	89.29	88.02	88.20	2970375
2014-04-28	88.40	88.88	87.01	88.02	2806980
2014-04-29	88.21	88.45	87.57	88.03	2602917
2014-04-30	87.83	88.76	87.49	88.44	3424881
2014-05-01	88.37	88.70	87.57	87.81	2502486
2014-05-02	87.80	88.38	87.65	87.94	2829769
2014-05-05	87.75	88.43	87.41	88.16	3215182
2014-05-06	87.96	88.09	87.17	87.18	2571999
2014-05-07	87.52	88.51	87.14	88.46	2523724
2014-05-08	88.23	89.15	88.13	88.50	2219315
2014-05-09	88.31	88.53	87.87	88.35	1832034
2014-05-12	88.73	89.90	88.73	89.86	2383050
2014-05-13	89.96	90.22	89.54	89.70	2517046
2014-05-14	89.74	90.01	88.17	88.29	2636855
2014-05-15	88.01	88.17	86.63	86.78	4983034
2014-05-16	86.68	86.94	86.34	86.82	3543388
2014-05-19	86.64	87.53	86.58	87.48	2846286
2014-05-20	86.86	87.08	85.75	86.02	2762516
2014-05-21	86.44	87.02	86.36	86.88	2710249
2014-05-22	86.97	87.33	86.63	87.06	2380040
2014-05-23	86.88	87.67	86.88	87.56	1863659
2014-05-27	88.01	88.06	87.71	87.93	1800519
2014-05-28	87.85	88.43	87.84	88.07	2048119
2014-05-29	88.12	88.40	87.96	88.37	1576425
2014-05-30	88.15	88.74	88.06	88.68	2412023
2014-06-02	88.82	89.08	88.27	88.93	1656658
2014-06-03	88.73	88.93	88.18	88.78	2777656
2014-06-04	88.74	89.48	88.44	89.35	2294667
2014-06-05	89.49	90.75	89.30	90.39	3344173
2014-06-06	90.60	90.97	90.45	90.63	2776034
2014-06-09	90.84	91.86	90.52	91.21	2676682
2014-06-10	90.96	91.07	90.40	90.76	2635547
2014-06-11	90.35	90.54	89.97	90.35	2061215
2014-06-12	90.30	90.34	88.96	89.16	2476062
2014-06-13	89.20	89.71	88.95	89.27	1875071
2014-06-16	89.11	89.56	88.92	89.30	1884029
2014-06-17	89.11	89.95	89.00	89.77	1854985
2014-06-18	89.69	89.79	88.86	89.67	2974582
2014-06-19	89.90	89.95	89.40	89.91	2350570
2014-06-20	90.19	90.37	89.89	90.27	3101599
2014-06-23	90.06	90.29	89.44	89.75	2237421
2014-06-24	89.63	89.66	88.47	88.56	2853979
2014-06-25	88.24	89.00	88.15	88.74	2260917
2014-06-26	88.93	89.00	88.16	88.59	1713582
2014-06-27	88.14	88.86	88.07	88.78	2021138
2014-06-30	88.71	88.75	88.16	88.49	2354236
2014-07-01	88.81	90.27	88.61	90.05	4379501
2014-07-02	89.72	90.06	89.46	89.75	2260791
2014-07-03	90.23	90.62	90.14	90.33	1521440
2014-07-07	90.17	90.21	89.55	89.85	2914136
2014-07-08	89.78	89.98	89.35	89.69	2418917
2014-07-09	90.08	90.31	89.44	90.00	1883433
2014-07-10	89.00	90.00	88.79	89.75	2780763
2014-07-11	89.71	90.42	89.56	90.35	2537077
2014-07-14	90.79	91.26	90.53	91.14	3118861
2014-07-15	90.97	91.64	90.80	91.35	4025957
2014-07-16	91.82	92.12	91.57	91.76	3165991
2014-07-17	90.81	91.73	90.59	90.60	3777476
2014-07-18	91.68	92.61	91.06	92.17	4488206
2014-07-21	92.06	92.82	91.67	92.67	3746945
2014-07-22	93.23	93.38	92.13	92.53	3840720
2014-07-23	93.06	93.11	91.95	91.96	3169975
2014-07-24	91.95	92.15	91.32	91.40	2193570
2014-07-25	91.22	91.61	91.05	91.16	2245867
2014-07-28	91.23	91.39	89.83	90.60	3307655
2014-07-29	90.54	90.79	89.19	89.28	3491449
2014-07-30	90.28	90.28	88.86	89.55	2636785
2014-07-31	88.83	88.96	87.42	87.42	4108667
2014-08-01	87.35	87.87	86.58	87.17	4633337
2014-08-04	88.40	88.40	86.39	86.97	3324737
2014-08-05	86.50	87.85	86.24	86.86	4288244
2014-08-06	86.02	86.64	85.85	86.21	3886765
2014-08-07	86.62	87.01	86.24	86.59	3588825
2014-08-08	86.74	88.34	86.52	88.26	2923803
2014-08-11	88.54	89.34	88.50	88.69	2815508
2014-08-12	88.36	89.05	88.11	88.45	2197262
2014-08-13	88.80	89.82	88.61	89.75	2236455
2014-08-14	89.94	90.22	89.75	89.86	1957399
2014-08-15	89.95	90.23	89.01	89.71	3457868
2014-08-18	90.08	90.82	90.05	90.69	2832049
2014-08-19	90.51	90.58	90.13	90.17	2393818
2014-08-20	90.48	91.37	90.05	91.17	2576267
2014-08-21	91.37	91.71	90.95	91.34	1518084
2014-08-22	91.14	91.29	90.68	90.97	1449469
2014-08-25	91.43	91.55	91.12	91.21	1185748
2014-08-26	91.29	91.43	90.88	90.93	1522518
2014-08-27	91.15	91.29	90.71	90.98	1303861
2014-08-28	90.57	90.82	90.15	90.73	945846
2014-08-29	90.77	90.98	90.28	90.66	1170822
2014-09-02	90.61	91.19	90.50	90.92	1672771
2014-09-03	91.26	91.34	90.69	90.88	1341970
2014-09-04	90.90	91.41	90.27	90.43	2521451
2014-09-05	90.43	91.21	89.96	91.02	1923442
2014-09-08	90.95	91.04	90.42	90.67	2024343
2014-09-09	90.48	90.71	89.80	89.93	2240455
2014-09-10	89.80	90.07	89.30	89.83	2497099
2014-09-11	89.61	90.24	89.43	90.19	1529860
2014-09-12	90.21	90.42	89.75	89.96	3024496
2014-09-15	89.78	90.28	89.27	90.11	2711610
2014-09-16	89.94	90.46	89.38	90.31	2237666
2014-09-17	90.59	91.37	90.35	90.95	3133676
2014-09-18	91.39	91.87	91.08	91.76	2636162
2014-09-19	92.08	92.28	91.62	91.87	5388905
2014-09-22	91.22	91.71	90.02	90.15	2231137
2014-09-23	89.82	89.90	88.84	88.91	3339526
2014-09-24	88.83	89.51	88.76	89.33	2349191
2014-09-25	89.04	89.15	87.90	87.97	2264190
2014-09-26	87.99	88.87	87.82	88.82	2392839
2014-09-29	87.99	89.33	87.93	89.04	3054903
2014-09-30	88.95	89.22	88.22	88.65	2562722
2014-10-01	88.30	88.39	86.92	87.26	4462118
2014-10-02	87.19	87.46	85.97	86.75	2724589
2014-10-03	87.49	87.69	86.78	87.31	2543216
2014-10-06	87.66	88.29	87.26	87.54	2392750
2014-10-07	86.79	86.97	85.43	85.48	2590587
2014-10-08	85.57	87.13	84.99	87.06	3456009
2014-10-09	86.99	87.18	85.20	85.46	2691324
2014-10-10	85.25	85.48	83.67	83.68	4657062
2014-10-13	83.80	84.25	81.45	81.55	4127275
2014-10-14	81.87	82.79	81.60	82.05	5621849
2014-10-15	81.08	81.61	78.91	81.02	7911282
2014-10-16	79.71	82.63	79.47	82.24	6011774
2014-10-17	84.95	86.42	84.62	85.74	7843117
2014-10-20	85.06	85.69	84.70	85.68	4513365
2014-10-21	86.25	88.49	86.25	88.46	4539653
2014-10-22	89.07	89.28	86.76	86.78	5255167
2014-10-23	88.35	89.96	88.16	89.09	4083490
2014-10-24	89.05	90.30	88.74	90.15	2664341
2014-10-27	89.67	89.87	88.77	89.20	4131468
2014-10-28	89.87	90.81	89.63	90.60	3184899
2014-10-29	90.67	91.14	89.84	90.49	2604618
2014-10-30	89.87	91.41	89.63	91.00	2292374
2014-10-31	92.28	92.33	91.28	91.51	3995814
2014-11-03	91.63	91.63	90.85	91.07	3090967
2014-11-04	91.11	91.26	90.33	90.72	2691258
2014-11-05	91.70	92.24	91.11	92.07	2776859
2014-11-06	92.24	92.32	91.52	92.07	3018155
2014-11-07	92.06	92.33	91.52	92.13	2364976
2014-11-10	92.22	92.71	91.76	92.60	1828065
2014-11-11	92.53	92.91	92.10	92.33	1234987
2014-11-12	91.73	92.52	91.71	92.35	1810814
2014-11-13	92.38	93.08	92.10	92.93	711731
2014-11-14	92.48	92.64	91.94	92.14	1348055
2014-11-17	91.56	92.01	91.56	91.90	1741548
2014-11-18	91.63	92.57	91.48	92.18	2227922
2014-11-19	91.93	92.06	91.39	91.93	1349763
2014-11-20	91.53	92.23	91.25	92.09	1737475
2014-11-21	93.05	93.69	92.92	93.52	3331276
2014-11-24	93.81	94.11	93.26	93.55	1954914
2014-11-25	93.54	94.45	93.44	94.13	2789005
2014-11-26	94.38	94.46	94.12	94.32	2183045
2014-11-28	94.49	94.58	94.19	94.31	1549101
2014-12-01	93.87	94.16	92.65	92.73	3042486
2014-12-02	92.79	93.16	92.56	93.16	1685592
2014-12-03	93.43	95.26	93.43	95.17	2694797
2014-12-04	95.06	95.06	94.02	94.50	1945182
2014-12-05	94.84	95.35	94.61	94.91	1472400
2014-12-08	94.60	94.99	93.84	94.01	1569076
2014-12-09	92.81	94.64	92.77	94.55	1715351
2014-12-10	94.43	94.49	92.73	92.82	2388082
2014-12-11	93.01	93.77	92.89	93.19	2213474
2014-12-12	92.44	92.81	91.24	91.28	2363658
2014-12-15	92.37	92.66	90.79	91.21	3322584
2014-12-16	91.31	93.35	91.21	91.75	4038927
2014-12-17	91.77	93.13	91.00	92.97	4921612
2014-12-18	94.21	95.80	93.93	95.80	3657079
2014-12-19	95.83	96.86	95.62	96.30	4415719
2014-12-22	96.12	97.09	95.99	96.35	2559926
2014-12-23	96.73	97.47	96.67	97.09	1522902
2014-12-24	97.43	97.48	97.06	97.07	606522
2014-12-26	97.15	97.29	96.74	96.75	1025890
2014-12-29	96.55	97.04	96.32	96.79	985553
2014-12-30	96.34	96.56	95.74	95.89	1485503
2014-12-31	96.12	96.49	95.08	95.12	1751626
2015-01-02	95.39	96.01	94.34	95.42	2128832
2015-01-05	95.11	95.11	93.30	93.60	3158662
2015-01-06	93.58	94.71	92.85	93.38	4234040
2015-01-07	94.31	95.06	93.76	94.06	2610530
2015-01-08	94.86	95.96	94.86	95.77	2570740
2015-01-09	95.86	95.94	94.08	94.18	2651585
2015-01-12	94.44	94.60	92.57	93.72	2759768
2015-01-13	94.38	95.42	93.30	94.39	3422759
2015-01-14	92.99	94.21	92.99	93.95	3099348
2015-01-15	94.50	94.62	92.44	92.45	3496497
2015-01-16	92.22	93.60	91.87	93.51	4829826
2015-01-20	94.51	94.96	93.24	94.23	3806948
2015-01-21	93.75	94.73	93.44	94.49	2505298
2015-01-22	94.96	95.15	93.42	94.62	4426525
2015-01-23	96.15	98.93	95.68	97.58	5882370
2015-01-26	97.50	97.57	96.40	97.00	3299888
2015-01-27	95.99	96.91	95.17	96.06	2516231
2015-01-28	96.66	97.58	94.97	95.03	3813091
2015-01-29	94.77	95.49	93.35	95.36	4530407
2015-01-30	94.50	94.96	92.86	93.07	4098685
2015-02-02	93.84	95.08	92.29	94.98	3562658
2015-02-03	95.20	96.45	95.16	96.41	2764281
2015-02-04	96.05	96.63	95.59	95.91	2464495
2015-02-05	96.15	97.58	95.99	97.43	2555516
2015-02-06	97.34	97.92	96.57	96.87	2404731
2015-02-09	96.58	97.09	96.28	96.71	2253529
2015-02-10	97.10	97.71	96.60	97.52	1702930
2015-02-11	97.29	97.88	96.98	97.51	1924643
2015-02-12	97.73	98.73	97.72	98.53	1942140
2015-02-13	98.29	99.44	98.29	99.37	1970287
2015-02-17	99.07	99.40	98.68	99.01	2298393
2015-02-18	99.23	99.91	99.07	99.60	2267560
2015-02-19	99.27	99.95	99.03	99.67	1961666
2015-02-20	99.57	100.33	98.61	100.30	3375001
2015-02-23	100.25	100.25	99.11	99.37	3075954
2015-02-24	98.85	99.52	98.61	99.29	2352226
2015-02-25	99.10	99.79	99.07	99.38	2143299
2015-02-26	99.20	99.35	98.47	98.67	1904700
2015-02-27	98.39	98.88	97.80	97.85	2995067
2015-03-02	97.64	99.61	97.61	99.56	3190361
2015-03-03	98.89	99.39	98.63	99.05	2485237
2015-03-04	99.35	99.35	97.50	98.10	2506275
2015-03-05	98.74	98.86	98.07	98.18	2242872
2015-03-06	97.40	97.84	96.72	96.98	2468301
2015-03-09	97.25	98.53	97.10	98.19	2482900
2015-03-10	97.24	97.49	96.31	96.31	3003271
2015-03-11	96.41	96.60	95.75	95.82	2468878
2015-03-12	96.14	97.64	96.14	97.54	2604688
2015-03-13	97.46	97.53	95.49	96.31	2590479
2015-03-16	96.63	97.91	96.52	97.85	2236508
2015-03-17	97.13	97.59	96.95	97.30	1849938
2015-03-18	97.09	99.26	96.33	98.86	2958765
2015-03-19	98.31	98.62	97.55	98.08	2238108
2015-03-20	98.73	101.06	98.63	100.34	9962893
2015-03-23	100.33	100.33	98.93	99.29	4021247
2015-03-24	99.10	99.80	98.74	99.07	2399079
2015-03-25	99.40	99.40	97.03	97.04	2469046
2015-03-26	96.51	97.68	96.04	97.27	2777334
2015-03-27	97.21	98.10	97.11	98.02	3189392
2015-03-30	98.73	100.06	98.61	99.87	2585564
2015-03-31	99.25	99.78	98.81	99.30	2750989
2015-04-01	99.06	99.10	97.69	98.28	2651249
2015-04-02	98.41	99.02	97.88	98.54	2037184
2015-04-06	97.88	100.02	97.81	99.47	2198144
2015-04-07	99.35	99.82	99.13	99.13	1829911
2015-04-08	99.00	99.71	98.52	98.87	2086157
2015-04-09	98.87	99.61	98.48	99.38	1956376
2015-04-10	99.74	99.87	98.98	99.67	2107757
2015-04-13	99.30	99.63	98.32	98.32	2801858
2015-04-14	98.03	98.58	97.56	98.29	2186910
2015-04-15	98.77	99.23	98.52	98.81	2222864
2015-04-16	98.28	99.17	98.10	98.93	3360309
2015-04-17	98.07	98.38	96.02	96.82	6716311
2015-04-20	97.25	97.90	97.19	97.66	3044257
2015-04-21	97.76	98.03	96.17	96.47	3158637
2015-04-22	96.37	97.44	96.17	97.29	3329405
2015-04-23	97.09	98.48	96.83	98.07	3230534
2015-04-24	98.03	98.10	97.45	97.58	2699991
2015-04-27	97.94	98.31	97.49	97.62	1865990
2015-04-28	98.01	98.36	97.05	97.99	2105935
2015-04-29	97.34	97.90	96.67	96.86	2715924
2015-04-30	96.69	97.07	95.86	96.08	3128752
2015-05-01	96.69	97.60	96.55	97.58	2100208
2015-05-04	97.56	98.38	97.42	97.66	2382783
2015-05-05	97.60	97.94	96.42	96.67	2214769
2015-05-06	97.25	97.34	95.50	96.14	3834713
2015-05-07	95.82	96.30	95.34	96.16	4487072
2015-05-08	97.31	97.55	97.04	97.22	3955189
2015-05-11	98.04	98.43	97.64	97.76	3380891
2015-05-12	96.99	97.53	96.58	97.40	2481613
2015-05-13	98.15	100.18	98.08	99.43	4612028
2015-05-14	99.83	101.46	99.48	101.33	4946383
2015-05-15	101.55	101.79	100.99	101.72	5468210
2015-05-18	101.53	101.96	101.48	101.65	3039502
2015-05-19	101.30	101.51	100.56	100.73	2502058
2015-05-20	100.84	101.46	100.53	101.13	3377446
2015-05-21	101.18	101.67	100.99	101.25	2659730
2015-05-22	101.17	101.39	100.76	100.84	1457980
2015-05-26	100.45	100.59	99.46	99.81	2182430
2015-05-27	100.10	100.51	99.75	100.32	2091700
2015-05-28	100.29	100.69	99.79	100.62	2407204
2015-05-29	100.40	100.48	99.01	99.20	2375774
2015-06-01	99.23	99.68	98.55	99.07	2152072
2015-06-02	98.98	100.08	98.21	99.54	1954600
2015-06-03	99.96	100.33	99.29	99.94	1517008
2015-06-04	99.29	99.83	98.47	98.74	2469631
2015-06-05	98.70	99.07	98.41	98.76	1593901
2015-06-08	98.79	98.93	98.29	98.30	1472982
2015-06-09	98.37	99.00	98.28	98.59	1524179
2015-06-10	99.29	99.97	98.68	99.74	2103098
2015-06-11	100.18	100.18	99.52	99.87	1631752
2015-06-12	99.43	99.77	98.71	99.06	1249695
2015-06-15	98.23	98.68	97.42	98.48	2869411
2015-06-16	98.23	99.32	98.14	99.10	1816189
2015-06-17	99.37	99.67	98.27	99.20	2669161
2015-06-18	99.30	100.84	99.30	100.46	2227744
2015-06-19	100.17	100.81	100.06	100.28	2782794
2015-06-22	100.82	101.11	99.53	100.31	2188899
2015-06-23	100.23	100.29	99.50	99.73	1809240
2015-06-24	99.72	100.21	99.10	99.10	2298884
2015-06-25	100.03	100.03	98.27	98.40	1449591
2015-06-26	98.75	98.77	98.23	98.57	2114520
2015-06-29	97.99	98.20	96.92	96.96	2139317
2015-06-30	97.74	98.17	96.69	97.08	2195484
2015-07-01	98.04	98.51	97.56	97.90	2171453
2015-07-02	98.19	98.35	97.29	97.59	1793136
2015-07-06	96.63	98.02	96.49	97.47	2262461
2015-07-07	97.50	98.04	96.20	97.90	2365298
2015-07-08	97.10	97.48	95.91	96.12	2346225
2015-07-09	97.41	97.79	96.29	96.32	2720726
2015-07-10	97.09	97.74	96.70	97.49	2574428
2015-07-13	98.38	98.88	98.17	98.79	1608582
2015-07-14	98.74	99.40	98.44	99.08	1443184
2015-07-15	99.08	99.45	98.59	98.86	2735262
2015-07-16	99.86	99.86	98.08	98.60	4628436
2015-07-17	99.88	101.50	99.27	100.47	5442485
2015-07-20	100.63	101.66	100.46	101.26	4522601
2015-07-21	100.93	101.29	100.14	100.34	3724364
2015-07-22	100.30	100.46	99.49	99.71	3127656
2015-07-23	99.75	100.40	99.21	99.31	2369342
2015-07-24	99.17	99.50	97.39	97.84	2803327
2015-07-27	97.10	97.15	96.49	96.76	3291338
2015-07-28	97.77	99.51	97.39	99.20	3928774
2015-07-29	99.20	100.76	98.96	100.47	2572942
2015-07-30	99.98	100.69	99.59	100.32	2212355
2015-07-31	100.68	100.84	99.89	100.01	1979035
2015-08-03	99.98	99.98	98.91	99.67	2348098
2015-08-04	99.69	100.34	99.09	99.60	2875989
2015-08-05	100.44	101.17	100.20	100.66	1956048
2015-08-06	100.72	101.20	100.34	100.71	2125112
2015-08-07	100.59	100.86	99.95	100.40	1821847
2015-08-10	101.34	102.25	101.23	102.15	2215846
2015-08-11	101.02	101.35	99.49	100.31	3234406
2015-08-12	100.24	100.70	98.66	100.47	3677381
2015-08-13	99.94	100.82	99.60	100.46	2072322
2015-08-14	100.59	101.11	100.38	100.99	1577039
2015-08-17	100.49	101.25	99.68	101.18	2282090
2015-08-18	100.69	101.55	100.50	101.11	3427834
2015-08-19	100.44	100.90	99.77	100.00	2489490
2015-08-20	99.09	99.30	97.68	97.71	3997907
2015-08-21	96.98	97.15	94.11	94.13	7356089
2015-08-24	87.90	93.76	82.82	90.71	7689741
2015-08-25	93.63	93.81	89.31	89.42	6085444
2015-08-26	91.65	93.18	90.54	93.13	5264285
2015-08-27	94.38	95.68	93.65	95.10	5035213
2015-08-28	94.74	95.44	94.35	95.22	3456302
2015-08-31	94.83	95.56	94.34	94.51	4241766
2015-09-01	92.33	92.76	90.84	91.35	4275908
2015-09-02	92.37	93.31	91.88	93.31	3819142
2015-09-03	93.79	94.88	93.65	93.84	3124310
2015-09-04	92.64	93.01	91.45	91.95	3653751
2015-09-08	94.07	95.03	93.67	95.02	3714953
2015-09-09	95.62	96.17	93.91	94.11	3293490
2015-09-10	93.98	95.34	93.54	94.77	3523961
2015-09-11	94.70	94.86	93.71	94.84	2556996
2015-09-14	95.21	95.21	94.18	94.46	2504483
2015-09-15	94.86	95.90	94.51	95.50	2997930
2015-09-16	95.86	96.28	95.56	96.11	3244243
2015-09-17	96.09	97.38	95.50	95.70	2701359
2015-09-18	94.52	94.59	93.06	93.33	4900699
2015-09-21	93.47	93.86	92.53	93.05	2683371
2015-09-22	91.66	91.77	90.65	91.43	4581484
2015-09-23	91.60	91.82	89.61	90.05	5715895
2015-09-24	89.16	89.44	87.34	89.13	5575359
2015-09-25	90.21	90.24	88.57	89.03	3898547
2015-09-28	88.37	88.91	87.17	87.19	4362902
2015-09-29	87.56	88.63	87.31	88.08	3452647
2015-09-30	89.16	90.28	88.99	90.15	4398166
2015-10-01	90.19	91.47	89.11	90.16	3315389
2015-10-02	88.89	91.97	88.55	91.91	3817534
2015-10-05	92.42	94.18	92.25	93.66	3706487
2015-10-06	93.66	94.32	93.44	93.50	2605829
2015-10-07	94.28	95.53	94.02	94.71	2983174
2015-10-08	94.31	96.53	94.28	96.22	3084548
2015-10-09	96.27	97.21	96.16	96.30	3311469
2015-10-12	96.43	96.80	96.00	96.63	1762118
2015-10-13	95.85	96.24	94.93	95.03	3660248
2015-10-14	95.07	95.20	93.52	93.54	3551091
2015-10-15	94.09	94.09	92.73	93.77	6018155
2015-10-16	95.20	96.01	90.75	92.37	12646102
2015-10-19	92.14	92.85	91.87	92.52	5948137
2015-10-20	92.53	94.09	92.53	93.56	4649258
2015-10-21	94.12	95.11	93.52	94.03	3640999
2015-10-22	94.51	97.96	94.51	97.66	4416194
2015-10-23	98.35	98.82	97.19	98.18	4108784
2015-10-26	98.46	98.46	97.63	97.85	1901853
2015-10-27	97.66	98.05	97.13	97.53	2452451
2015-10-28	97.59	98.68	97.30	98.61	2516035
2015-10-29	98.28	98.86	97.42	98.00	3129146
2015-10-30	98.33	99.00	98.00	98.32	2923259
2015-11-02	98.31	99.34	98.06	99.18	2450475
2015-11-03	98.98	99.21	98.43	98.68	2466438
2015-11-04	98.71	99.22	98.26	98.41	1940602
2015-11-05	98.42	98.93	97.92	98.63	2224536
2015-11-06	97.93	99.01	97.68	99.01	2456134
2015-11-09	98.39	98.65	97.12	97.78	3274464
2015-11-10	97.36	97.92	96.45	97.49	2757440
2015-11-11	97.94	99.13	97.53	98.30	2306258
2015-11-12	97.54	97.71	96.75	97.08	3478172
2015-11-13	96.87	97.59	95.95	96.23	2446173
2015-11-16	96.23	98.05	96.11	98.02	2297976
2015-11-17	98.23	98.23	97.05	97.38	2424005
2015-11-18	97.69	99.15	97.50	99.07	2535792
2015-11-19	99.26	100.13	99.07	100.00	3408742
2015-11-20	100.33	101.05	100.29	100.56	2562006
2015-11-23	100.49	100.85	98.86	99.57	3134552
2015-11-24	98.34	98.82	97.19	98.22	5749398
2015-11-25	98.51	98.92	97.97	98.66	3725060
2015-11-27	98.68	99.39	98.47	99.07	1144656
2015-11-30	99.29	99.52	98.84	98.96	2894489
2015-12-01	98.91	100.22	98.79	99.15	3264558
2015-12-02	98.92	99.28	97.98	98.15	2482890
2015-12-03	98.45	98.70	96.97	97.49	2702815
2015-12-04	97.85	99.68	97.49	99.53	3552293
2015-12-07	99.53	99.82	98.64	99.18	2298449
2015-12-08	98.08	98.59	97.47	97.73	2711874
2015-12-09	97.20	98.58	96.54	97.00	2464636
2015-12-10	97.26	97.43	96.44	96.88	2812836
2015-12-11	95.46	96.14	93.21	93.52	5553724
2015-12-14	93.62	94.31	92.97	94.23	5761245
2015-12-15	94.66	95.15	93.66	93.74	5086055
2015-12-16	96.85	99.39	96.44	99.08	7361232
2015-12-17	99.20	99.51	97.35	97.40	3747074
2015-12-18	97.19	98.05	96.58	96.94	5489029
2015-12-21	97.79	98.77	97.04	97.68	3062604
2015-12-22	97.99	99.46	97.59	99.16	2552226
2015-12-23	99.67	100.26	99.23	99.92	3650299
2015-12-24	99.84	99.95	99.47	99.63	793858
2015-12-28	99.23	99.60	98.85	99.32	1435086
2015-12-29	100.15	100.65	99.24	100.28	2013709
2015-12-30	100.34	100.38	99.19	99.45	2225209
2015-12-31	99.07	99.56	98.51	98.60	2079409
2016-01-04	96.74	97.71	96.14	97.65	3340979
2016-01-05	97.71	98.62	97.36	98.45	2553659
2016-01-06	97.24	97.58	96.61	97.33	2321637
2016-01-07	95.71	96.26	93.97	94.47	3420518
2016-01-08	95.12	95.52	93.47	93.71	4027218
2016-01-11	94.08	94.65	92.76	93.70	3130699
2016-01-12	94.48	94.81	93.13	94.41	3146672
2016-01-13	94.96	95.11	92.08	92.44	2983331
2016-01-14	92.67	94.71	91.89	94.00	5454045
2016-01-15	91.69	92.91	91.30	92.59	4814522
2016-01-19	93.70	93.82	91.59	92.66	3735893
2016-01-20	90.91	92.24	89.21	91.62	4965520
2016-01-21	92.17	92.95	91.29	91.94	3042397
2016-01-22	93.43	93.80	92.13	93.12	3190325
2016-01-25	92.90	93.03	91.74	91.85	2431821
2016-01-26	92.11	93.91	91.76	93.78	3257783
2016-01-27	93.08	94.04	91.70	92.31	5060249
2016-01-28	93.22	93.82	92.44	93.27	4499433
2016-01-29	96.14	98.47	95.09	98.25	6639924
2016-02-01	97.29	98.25	95.85	97.94	5394299
2016-02-02	96.91	96.91	95.29	95.83	3816291
2016-02-03	96.58	97.37	94.65	97.26	3758733
2016-02-04	96.81	98.74	96.74	97.63	5039900
2016-02-05	97.73	97.83	96.36	97.23	3669710
2016-02-08	96.15	96.76	95.09	96.66	3449926
2016-02-09	95.43	98.58	95.43	97.79	3707456
2016-02-10	98.19	99.55	97.55	97.68	4040779
2016-02-11	95.59	97.40	95.13	96.67	5051314
2016-02-12	97.75	98.80	97.01	98.51	4443765
2016-02-16	99.46	100.91	99.16	99.91	5281832
2016-02-17	100.33	101.48	100.22	101.04	6038313
2016-02-18	100.85	101.92	100.66	101.36	4095352
2016-02-19	101.05	102.36	100.34	102.12	4425047
2016-02-22	102.82	106.49	99.63	100.12	15118112
2016-02-23	99.30	100.72	98.22	98.67	7837358
2016-02-24	97.42	98.75	96.39	98.34	6761998
2016-02-25	98.65	99.26	98.09	99.19	4840670
2016-02-26	99.09	99.51	97.78	98.08	7908351
2016-02-29	97.67	98.52	96.42	96.49	5571647
2016-03-01	98.64	100.79	98.34	100.79	8222394
2016-03-02	100.72	102.49	100.32	101.38	4202895
2016-03-03	101.48	103.02	101.10	102.80	5307699
2016-03-04	102.67	103.71	102.49	102.96	2950184
2016-03-07	102.64	103.04	101.49	102.31	3882945
2016-03-08	101.39	102.60	101.00	102.42	3109726
2016-03-09	102.61	103.72	102.59	103.70	3562256
2016-03-10	103.82	104.08	102.12	103.16	3139296
2016-03-11	104.35	104.62	103.43	103.80	2798153
2016-03-14	103.49	104.23	103.29	103.30	2784065
2016-03-15	102.61	103.56	102.42	103.46	2021387
2016-03-16	103.38	104.40	102.91	103.99	2653039
2016-03-17	104.41	106.01	103.37	105.69	4211355
2016-03-18	106.23	106.76	105.65	106.72	5403214
2016-03-21	106.38	107.37	106.21	107.27	2893019
2016-03-22	106.61	108.02	106.46	107.56	3119215
2016-03-23	107.07	107.32	106.56	106.82	2201370
2016-03-24	106.06	106.61	105.67	105.98	2367459
2016-03-28	106.17	106.50	105.75	106.24	2134100
2016-03-29	105.86	106.81	105.08	106.53	2469584
2016-03-30	107.60	107.60	106.55	106.79	2220061
2016-03-31	106.73	107.12	105.81	106.67	2498913
2016-04-01	106.15	108.00	105.51	107.80	2363210
2016-04-04	107.98	107.98	106.82	107.15	2324981
2016-04-05	106.59	107.07	105.99	106.41	3321659
2016-04-06	106.44	107.77	105.93	107.63	2509973
2016-04-07	107.17	107.20	106.02	106.31	2751117
2016-04-08	106.70	107.57	106.33	106.74	2072344
2016-04-11	107.01	107.45	106.53	106.57	2154608
2016-04-12	106.71	107.91	106.62	107.60	2140308
2016-04-13	108.46	109.43	108.00	109.23	3457805
2016-04-14	109.47	109.47	108.71	109.02	1766510
2016-04-15	108.93	109.39	108.58	109.13	2093438
2016-04-18	109.10	109.98	108.64	109.92	2586658
2016-04-19	110.33	110.97	109.79	110.24	2207543
2016-04-20	110.38	110.42	109.39	109.65	2562875
2016-04-21	109.78	110.61	109.20	109.40	2865599
2016-04-22	108.53	110.04	106.95	108.69	4900252
2016-04-25	108.53	109.48	107.20	107.81	3662366
2016-04-26	108.17	109.43	108.17	109.29	2965715
2016-04-27	109.35	110.38	108.93	109.90	3265274
2016-04-28	109.59	110.93	108.73	109.12	2988785
2016-04-29	108.92	109.49	108.23	108.79	2719446
2016-05-02	108.97	109.36	108.37	109.17	3054128
2016-05-03	108.34	109.42	108.22	109.01	2628762
2016-05-04	108.20	108.51	107.24	107.51	3238737
2016-05-05	107.84	108.58	107.62	108.17	2999394
2016-05-06	108.13	108.53	107.49	108.32	3352023
2016-05-09	108.21	108.53	107.56	107.73	2672829
2016-05-10	108.47	109.96	107.81	109.42	2870638
2016-05-11	109.48	109.78	108.49	108.63	1718568
2016-05-12	109.04	109.28	108.06	108.71	2365190
2016-05-13	108.64	109.00	107.44	107.77	2512985
2016-05-16	108.17	109.60	107.57	109.33	2397580
2016-05-17	108.62	108.99	107.61	108.18	2496200
2016-05-18	107.73	108.34	106.73	107.28	2475978
2016-05-19	106.63	107.16	105.41	106.93	3026116
2016-05-20	107.31	108.61	107.31	107.79	3985634
2016-05-23	107.66	107.95	107.19	107.39	1699785
2016-05-24	107.67	109.20	107.59	108.88	2087639
2016-05-25	109.09	109.72	108.94	109.21	1590293
2016-05-26	109.21	109.75	108.34	108.71	2022650
2016-05-27	108.98	109.10	108.43	108.84	1762578
2016-05-31	108.79	109.09	107.94	108.37	2980502
2016-06-01	108.42	108.66	107.06	108.47	2228713
2016-06-02	108.58	109.03	108.09	109.03	2141404
2016-06-03	109.24	109.46	108.27	109.28	2149357
2016-06-06	109.46	110.21	109.25	109.99	1872037
2016-06-07	109.99	110.32	109.79	109.81	2002504
2016-06-08	109.97	110.80	109.77	110.50	2450057
2016-06-09	110.02	111.67	109.90	111.58	2657639
2016-06-10	111.87	111.87	110.64	111.08	3245312
2016-06-13	111.01	111.04	109.54	109.60	2417609
2016-06-14	109.54	110.04	109.06	109.97	2054222
2016-06-15	110.40	110.93	109.90	109.98	2884900
2016-06-16	109.45	110.44	108.53	110.23	2144461
2016-06-17	110.36	110.58	109.64	110.36	3259022
2016-06-20	111.67	112.84	111.03	111.44	2897290
2016-06-21	111.84	111.97	111.35	111.67	2319367
2016-06-22	111.81	112.16	110.85	110.97	2195565
2016-06-23	111.87	112.05	111.04	111.69	2007486
2016-06-24	108.05	109.80	107.23	107.56	3663434
2016-06-27	106.69	106.69	104.91	106.11	3893842
2016-06-28	107.88	108.62	106.99	108.59	3644007
2016-06-29	108.87	109.44	107.75	108.97	4016716
2016-06-30	109.48	110.76	109.11	110.74	3377608
2016-07-01	111.05	111.97	110.68	110.91	2233049
2016-07-05	110.31	110.87	109.17	109.70	2416737
2016-07-06	109.94	111.25	108.92	111.21	3098165
2016-07-07	111.17	111.54	110.00	110.54	2140476
2016-07-08	111.45	113.28	111.32	113.14	2524888
2016-07-11	113.25	113.33	112.45	112.88	2968178
2016-07-12	113.30	113.96	113.08	113.31	2298394
2016-07-13	113.87	114.05	113.06	113.34	1901394
2016-07-14	113.93	114.26	113.19	113.37	2415973
2016-07-15	113.93	113.98	113.23	113.51	2254642
2016-07-18	113.51	113.53	112.98	113.18	1248002
2016-07-19	112.90	113.70	112.66	113.62	2182942
2016-07-20	113.71	114.24	113.47	114.13	2174439
2016-07-21	114.06	114.24	112.62	112.96	4131079
2016-07-22	108.20	110.43	107.29	110.06	9167374
2016-07-25	109.55	110.86	109.55	109.95	5401043
2016-07-26	109.76	110.39	109.10	110.38	3049751
2016-07-27	110.51	110.82	109.10	109.44	3446519
2016-07-28	109.48	110.36	108.76	110.20	2977486
2016-07-29	110.05	110.91	109.53	110.75	2939858
2016-08-01	110.38	110.76	109.78	110.32	2270469
2016-08-02	109.96	110.18	109.52	109.91	2092733
2016-08-03	109.92	110.55	109.60	110.44	1989588
2016-08-04	110.47	110.99	110.34	110.38	1290269
2016-08-05	110.72	111.29	110.34	110.78	2937720
2016-08-08	111.00	111.17	110.16	110.47	2009420
2016-08-09	110.65	110.98	110.36	110.68	1663711
2016-08-10	110.74	110.91	110.02	110.46	1768140
2016-08-11	110.86	111.03	110.51	110.78	1566321
2016-08-12	110.58	110.74	110.27	110.53	1364220
2016-08-15	110.91	111.40	110.46	111.23	1848097
2016-08-16	110.84	111.81	110.58	110.08	1937811
2016-08-17	110.05	110.31	109.56	110.22	1692112
2016-08-18	110.06	110.41	109.89	110.30	1776687
2016-08-19	109.93	110.67	109.93	110.54	1593511
2016-08-22	110.35	111.33	110.18	110.98	2219156
2016-08-23	111.31	111.72	111.24	111.39	1811484
2016-08-24	111.19	111.46	110.95	111.16	1728721
2016-08-25	111.04	111.60	110.78	111.17	1823607
2016-08-26	111.51	112.10	110.78	111.15	1703757
2016-08-29	111.15	111.75	110.92	111.55	2403078
2016-08-30	111.57	111.77	111.24	111.40	1946880
2016-08-31	111.35	111.51	110.82	111.11	2052672
2016-09-01	110.81	111.17	109.61	110.56	2868090
2016-09-02	110.68	111.33	110.25	110.80	2474340
2016-09-06	110.86	110.99	109.49	110.16	2194169
2016-09-07	109.98	110.18	108.27	108.76	3416196
2016-09-08	108.53	109.03	108.08	108.36	2704125
2016-09-09	107.44	107.91	106.40	106.63	4537804
2016-09-12	105.93	108.54	105.67	108.04	3809035
2016-09-13	107.41	107.55	105.95	106.24	3876828
2016-09-14	106.40	108.79	106.40	108.56	4378486
2016-09-15	108.32	109.95	108.20	109.75	3300098
2016-09-16	109.26	109.35	108.04	108.78	3917058
2016-09-19	109.36	110.13	108.97	109.04	2955798
2016-09-20	109.81	110.23	109.22	109.36	2859186
2016-09-21	109.44	110.38	108.99	110.37	2438566
2016-09-22	110.81	111.64	110.62	111.22	2896305
2016-09-23	109.78	110.81	109.74	110.41	2348311
2016-09-26	110.18	111.24	109.85	110.38	2606458
2016-09-27	110.12	110.86	109.69	110.63	3689162
2016-09-28	110.88	111.63	110.30	111.54	3331239
2016-09-29	112.07	112.07	110.57	110.61	1877042
2016-09-30	111.04	111.38	110.48	110.99	3837728
2016-10-03	110.88	111.34	110.52	111.11	2481259
2016-10-04	111.04	111.05	109.70	109.99	2522176
2016-10-05	110.20	110.89	110.20	110.36	2122923
2016-10-06	110.41	110.96	110.11	110.69	3271259
2016-10-07	102.47	102.98	100.77	102.39	20446322
2016-10-10	102.71	103.37	101.69	102.26	8423126
2016-10-11	101.90	101.90	100.78	101.28	8347150
2016-10-12	101.33	103.17	101.23	102.86	7245113
2016-10-13	102.28	104.06	102.02	103.65	5118365
2016-10-14	105.31	105.39	103.93	104.36	5307134
2016-10-17	104.23	104.75	103.37	103.44	3621559
2016-10-18	104.52	104.53	103.13	103.28	3258816
2016-10-19	103.41	104.04	102.84	103.66	3126166
2016-10-20	103.48	103.96	103.14	103.54	4080660
2016-10-21	103.37	104.94	102.94	104.32	3373386
2016-10-24	104.77	105.43	104.18	104.61	3455660
2016-10-25	104.84	104.85	103.99	104.43	3532951
2016-10-26	104.23	105.08	103.92	104.77	2133682
2016-10-27	105.09	105.21	103.81	104.20	2912052
2016-10-28	104.75	106.16	104.30	105.16	2878656
2016-10-31	105.28	105.48	104.86	105.01	2542359
2016-11-01	105.20	105.50	104.20	104.51	2931513
2016-11-02	104.74	104.74	103.41	103.85	4639498
2016-11-03	104.12	104.19	103.41	103.74	3741822
2016-11-04	103.86	104.55	103.41	103.64	3140285
2016-11-07	105.16	106.60	104.79	106.52	4672502
2016-11-08	106.28	106.77	105.81	105.91	3281938
2016-11-09	106.33	108.33	105.06	107.58	4567463
2016-11-10	108.30	109.63	108.02	108.37	6553559
2016-11-11	108.30	108.68	107.94	108.43	3295715
2016-11-14	108.79	109.49	108.04	108.23	2677070
2016-11-15	108.25	108.61	107.32	107.67	2793997
2016-11-16	107.68	108.03	107.11	107.49	2472485
2016-11-17	107.80	108.57	107.65	108.29	2195016
2016-11-18	108.17	108.19	107.13	107.32	2879131
2016-11-21	107.46	107.69	107.02	107.44	2523254
2016-11-22	107.74	107.96	107.33	107.73	2152556
2016-11-23	107.97	109.11	107.97	108.99	2630418
2016-11-25	109.07	109.49	108.69	109.31	831276
2016-11-28	109.30	109.33	108.52	109.01	2617445
2016-11-29	108.63	109.62	108.47	108.52	3334551
2016-11-30	108.89	109.86	108.46	109.09	5896813
2016-12-01	108.42	109.20	108.01	108.83	3807541
2016-12-02	109.11	109.15	107.40	107.67	3537095
2016-12-05	108.10	108.96	107.91	108.08	3026269
2016-12-06	108.52	108.82	107.87	108.26	2545556
2016-12-07	108.55	111.84	108.01	111.55	7456760
2016-12-08	111.39	112.16	109.94	110.73	5211971
2016-12-09	110.26	111.48	110.14	111.28	2915337
2016-12-12	111.45	112.41	110.76	112.41	5700171
2016-12-13	112.63	113.36	112.31	113.07	4255186
2016-12-14	112.83	113.57	111.33	111.55	4154982
2016-12-15	111.36	112.49	111.21	111.39	3984422
2016-12-16	108.80	112.58	108.77	111.43	7634326
2016-12-19	112.02	113.04	111.83	112.30	3596034
2016-12-20	112.45	113.06	112.31	112.70	2720036
2016-12-21	112.58	112.88	111.95	112.21	2750960
2016-12-22	112.35	112.50	111.65	111.95	3241353
2016-12-23	112.32	112.45	111.76	112.01	1426219
2016-12-27	112.03	112.55	111.83	112.05	1146939
2016-12-28	112.19	112.37	110.78	110.83	2599421
2016-12-29	111.18	111.62	110.87	111.06	1667306
2016-12-30	111.26	111.26	110.51	110.92	2285556
2017-01-03	111.67	111.93	110.64	111.24	3025410
2017-01-04	111.68	111.99	111.09	111.54	2941631
2017-01-05	111.57	112.46	111.28	111.79	2651057
2017-01-06	111.96	113.65	111.55	113.49	3613676
2017-01-09	113.24	113.35	112.55	112.55	3863128
2017-01-10	112.34	113.40	111.91	112.84	3752587
2017-01-11	112.54	113.09	112.15	112.99	2887068
2017-01-12	112.99	112.99	111.70	112.63	3161529
2017-01-13	112.66	113.28	112.61	113.05	2988377
2017-01-17	112.42	113.05	112.03	112.24	3360915
2017-01-18	112.52	113.27	112.22	113.04	2305900
2017-01-19	113.30	113.70	112.32	112.89	2413161
2017-01-20	113.40	113.40	112.14	112.81	2943181
2017-01-23	112.87	113.22	112.00	112.41	2273136
2017-01-24	112.63	113.06	112.28	112.94	2553983
2017-01-25	113.24	113.61	112.71	112.86	4294174
2017-01-26	112.96	113.08	112.29	112.95	6179200
2017-01-27	113.60	114.04	112.14	113.38	3873847
2017-01-30	113.07	114.05	112.75	114.04	3159974
2017-01-31	113.92	114.16	112.38	113.29	4243787
2017-02-01	113.66	113.87	112.44	112.98	2399581
2017-02-02	112.58	113.10	112.15	112.97	2213822
2017-02-03	113.48	114.28	112.89	114.12	2860415
2017-02-06	113.97	114.50	113.80	114.26	3006008
2017-02-07	114.59	115.05	114.34	114.63	2548850
2017-02-08	114.53	114.89	114.23	114.64	1824112
2017-02-09	114.60	115.82	114.55	115.53	2184755
2017-02-10	115.65	116.81	115.60	116.67	3590330
2017-02-13	117.03	118.54	116.90	118.36	4425520
2017-02-14	118.25	118.69	117.90	118.36	3111347
2017-02-15	118.11	119.17	117.93	118.99	3220467
2017-02-16	119.01	119.15	118.05	118.88	4309055
2017-02-17	118.65	119.26	118.07	119.26	2718803
2017-02-21	119.49	119.68	118.92	118.77	2369206
2017-02-22	118.73	119.75	118.26	119.72	3201035
2017-02-23	119.68	120.08	118.77	119.51	2992204
2017-02-24	118.95	119.71	118.36	119.71	2524108
2017-02-27	119.30	119.78	118.95	119.58	4086604
2017-02-28	119.68	120.37	118.96	119.20	2902921
2017-03-01	120.03	121.99	120.03	121.84	3969890
2017-03-02	121.37	121.93	120.47	120.95	3015215
2017-03-03	120.92	121.24	120.36	120.84	1953415
2017-03-06	119.79	121.18	119.70	120.72	3023018
2017-03-07	120.61	121.03	120.24	120.89	2052846
2017-03-08	121.03	121.80	120.66	121.20	3120125
2017-03-09	121.16	121.82	120.39	120.82	2479484
2017-03-10	121.71	121.94	121.11	121.63	2686511
2017-03-13	121.71	121.93	121.11	121.34	3118116
2017-03-14	119.72	121.20	118.84	120.36	1978016
2017-03-15	120.95	122.09	120.64	121.57	3601263
2017-03-16	122.06	122.06	120.85	120.98	2742746
2017-03-17	121.45	121.90	120.93	121.75	3839754
2017-03-20	121.60	121.76	120.94	121.12	2030784
2017-03-21	121.65	121.88	120.07	120.31	2364198
2017-03-22	120.51	120.58	119.23	120.16	2101627
2017-03-23	120.27	120.62	119.81	120.18	1770321
2017-03-24	120.25	120.67	118.99	119.46	2222343
2017-03-27	118.50	119.52	117.81	119.20	3328324
2017-03-28	118.93	120.45	118.28	119.95	1973829
2017-03-29	119.64	120.14	119.46	119.97	1541348
2017-03-30	119.81	120.37	119.67	120.07	1781085
2017-03-31	119.79	120.21	119.39	119.56	2668599
2017-04-03	119.42	119.90	118.04	119.04	2905336
2017-04-04	119.17	119.43	118.58	118.90	1777676
2017-04-05	119.23	119.80	118.25	118.31	2585632
2017-04-06	118.48	119.04	118.09	118.56	2076723
2017-04-07	118.70	119.17	118.33	118.98	1863748
2017-04-10	118.97	119.84	118.94	119.16	2268070
2017-04-11	119.14	119.48	118.35	119.24	1907241
2017-04-12	119.36	119.45	117.74	117.91	2720524
2017-04-13	117.70	118.23	117.28	117.29	1677698
2017-04-17	117.77	118.18	117.19	118.18	1857408
2017-04-18	117.96	118.43	117.47	117.84	1666135
2017-04-19	118.53	118.53	117.42	117.52	1839833
2017-04-20	118.20	119.30	117.80	118.50	3977938
2017-04-21	121.67	122.84	120.73	121.67	6281886
2017-04-24	122.89	125.18	122.89	124.27	5641035
2017-04-25	124.43	125.75	123.21	123.80	6467846
2017-04-26	123.85	125.26	123.65	124.56	4690873
2017-04-27	124.79	124.96	123.92	124.35	3435269
2017-04-28	129.02	129.26	125.37	125.56	5979521
2017-05-01	125.45	126.28	124.95	125.33	3164456
2017-05-02	125.17	125.97	125.15	125.61	3948779
2017-05-03	124.96	125.93	124.59	125.49	4496921
2017-05-04	125.70	125.83	125.09	125.62	2827321
2017-05-05	125.69	126.14	125.19	125.82	4433586
2017-05-08	125.88	125.88	125.25	125.55	2340294
2017-05-09	125.63	126.49	125.42	126.30	2916974
2017-05-10	126.12	126.44	125.63	126.13	2426367
2017-05-11	126.27	126.86	125.22	126.29	2079203
2017-05-12	126.11	126.17	125.68	125.90	2167407
2017-05-15	125.98	126.45	125.77	126.36	2310463
2017-05-16	126.36	126.62	125.81	125.76	1881383
2017-05-17	125.17	125.47	124.33	124.41	3136760
2017-05-18	124.28	125.60	123.51	124.87	2417397
2017-05-19	125.78	126.39	125.14	125.81	2498310
2017-05-22	126.67	126.75	125.88	126.23	2186066
2017-05-23	126.13	126.75	125.76	126.24	2291033
2017-05-24	126.63	127.03	126.13	126.52	2172656
2017-05-25	127.24	128.23	126.54	128.06	2502253
2017-05-26	128.01	128.41	127.19	127.58	2692322
2017-05-30	127.05	127.55	126.99	127.27	2698630
2017-05-31	127.79	127.80	127.30	127.33	2177493
2017-06-01	127.88	128.16	127.17	127.77	2296931
2017-06-02	127.94	128.87	127.71	128.33	2632519
2017-06-05	128.23	128.44	127.79	127.81	2484641
2017-06-06	127.76	127.98	127.04	127.09	1979682
2017-06-07	127.21	127.67	126.90	127.07	2075674
2017-06-08	126.70	127.91	126.53	127.87	2578094
2017-06-09	127.90	128.38	127.29	128.10	2322359
2017-06-12	127.66	128.53	126.96	127.59	2230807
2017-06-13	128.07	128.70	127.69	128.67	2694677
2017-06-14	128.74	129.11	128.14	128.53	2089548
2017-06-15	127.68	128.88	127.68	128.75	2818082
2017-06-16	128.93	129.57	128.53	128.90	3480126
2017-06-19	129.50	130.12	129.27	130.06	2825554
2017-06-20	129.49	129.68	129.01	129.17	1930099
2017-06-21	129.29	129.43	128.21	128.54	2532628
2017-06-22	128.88	128.88	128.01	128.37	1879414
2017-06-23	128.34	128.55	127.96	128.29	6316465
2017-06-26	128.68	129.27	128.36	128.55	1255712
2017-06-27	128.66	128.78	127.21	127.27	1944347
2017-06-28	128.50	128.66	127.82	128.27	2410574
2017-06-29	128.27	128.44	125.83	126.69	1833794
2017-06-30	127.74	128.17	127.04	127.62	1767954
2017-07-03	128.23	128.72	127.85	128.02	904012
2017-07-05	127.92	128.31	127.58	128.11	1871238
2017-07-06	127.65	128.40	127.53	127.70	1430570
2017-07-07	128.01	128.91	127.83	128.41	1730510
2017-07-10	128.38	129.76	128.13	128.96	2051422
2017-07-11	129.16	129.16	127.81	128.51	1942201
2017-07-12	129.18	129.49	128.78	129.04	1692427
2017-07-13	129.10	129.77	128.92	129.57	2445544
2017-07-14	129.74	130.15	129.38	130.05	1794589
2017-07-17	130.14	130.14	129.26	129.50	1428714
2017-07-18	129.35	129.58	129.03	129.44	1700786
2017-07-19	129.73	130.38	129.54	130.36	2204476
2017-07-20	130.39	130.61	129.12	129.21	2943764
2017-07-21	128.01	131.57	128.01	130.55	3548102
2017-07-24	130.98	132.06	130.92	131.85	3879936
2017-07-25	132.13	132.13	130.71	131.41	3073882
2017-07-26	131.48	132.79	131.04	132.60	2680240
2017-07-27	132.46	132.80	130.55	131.15	3670422
2017-07-28	131.15	131.44	130.40	130.97	1846783
2017-07-31	131.57	132.22	130.23	130.33	3858925
2017-08-01	130.55	131.22	130.04	131.18	2869981
2017-08-02	131.52	132.98	131.04	132.82	4827345
2017-08-03	132.68	133.62	132.14	133.62	2555286
2017-08-04	133.62	134.11	133.20	134.08	3494708
2017-08-07	134.24	134.24	132.07	133.05	3542142
2017-08-08	132.93	133.70	132.61	132.77	2067757
2017-08-09	132.98	133.38	132.32	133.09	1957614
2017-08-10	132.44	132.59	131.21	131.40	3064117
2017-08-11	131.01	131.72	130.76	130.78	2347107
2017-08-14	131.31	132.78	131.17	132.39	2321050
2017-08-15	132.53	132.74	131.43	130.93	1731489
2017-08-16	131.47	132.65	131.34	132.20	2001842
2017-08-17	131.78	132.01	130.07	130.07	3072369
2017-08-18	129.95	130.12	129.10	129.21	2977551
2017-08-21	129.20	129.99	128.78	129.80	1512552
2017-08-22	130.22	131.32	130.11	131.08	1675930
2017-08-23	130.64	131.19	130.37	130.61	1249167
2017-08-24	130.82	131.22	130.39	130.73	1920444
2017-08-25	131.48	131.81	130.98	131.00	1996454
2017-08-28	131.30	131.62	130.77	131.05	1515963
2017-08-29	130.43	131.86	130.23	131.77	1699449
2017-08-30	131.77	132.25	131.25	132.17	1784080
2017-08-31	132.52	132.66	131.74	132.39	2985305
2017-09-01	132.41	132.64	131.77	131.77	1759337
2017-09-05	131.54	131.75	130.38	130.70	2850861
2017-09-06	131.39	131.39	130.38	130.74	2439743
2017-09-07	130.62	131.57	130.52	131.25	2460484
2017-09-08	131.01	132.21	130.85	131.72	2929927
2017-09-11	132.53	133.84	132.53	133.09	2333290
2017-09-12	133.03	133.15	132.46	132.78	1602284
2017-09-13	132.66	132.88	131.90	132.03	2043564
2017-09-14	131.90	131.90	131.04	131.37	3422475
2017-09-15	132.00	133.56	131.76	133.04	4594069
2017-09-18	133.37	133.41	131.45	131.81	2879676
2017-09-19	132.01	132.20	131.34	131.89	3421514
2017-09-20	132.19	132.91	131.96	132.79	3644382
2017-09-21	132.97	135.32	132.90	134.87	3914594
2017-09-22	134.63	136.02	134.53	135.72	2917230
2017-09-25	135.72	135.87	134.50	134.82	2943608
2017-09-26	135.06	135.39	134.19	134.27	2361761
2017-09-27	134.57	134.60	133.55	133.63	3040245
2017-09-28	133.58	134.60	133.36	134.60	2082563
2017-09-29	133.82	135.74	133.28	135.71	3673617
2017-10-02	135.78	136.60	135.71	136.59	2522096
2017-10-03	136.63	137.06	136.18	136.60	2240867
2017-10-04	136.79	136.97	136.04	136.48	1787426
2017-10-05	136.87	137.63	136.36	136.98	2245549
2017-10-06	136.73	137.55	136.58	137.51	2165613
2017-10-09	138.99	139.12	137.27	137.49	38773583
2017-10-10	137.88	138.06	134.23	137.21	4096764
2017-10-11	137.02	137.62	136.31	136.65	3241240
2017-10-12	136.62	137.32	136.62	137.10	3004010
2017-10-13	138.20	138.40	137.17	137.27	2157642
2017-10-16	137.27	137.76	136.93	137.63	2001855
2017-10-17	137.39	137.77	136.45	137.33	2435622
2017-10-18	137.29	137.60	137.01	137.34	1734079
2017-10-19	137.31	137.71	136.55	137.51	2623096
2017-10-20	138.96	139.75	137.28	139.17	3369519
2017-10-23	139.81	140.26	139.16	139.71	2892166
2017-10-24	140.35	140.75	139.67	139.90	3319174
2017-10-25	140.23	140.27	139.17	139.78	2780388
2017-10-26	140.27	140.27	139.01	139.63	2146669
2017-10-27	139.65	140.17	139.34	139.98	1869458
2017-10-30	139.48	139.55	138.38	138.49	1805574
2017-10-31	138.21	138.90	137.96	138.03	2443231
2017-11-01	138.44	139.01	138.09	138.76	2161710
2017-11-02	138.56	139.22	137.74	139.22	1944234
2017-11-03	139.21	139.28	138.62	138.80	1424239
2017-11-06	139.30	139.85	138.97	139.40	2038885
2017-11-07	139.61	140.79	139.51	140.72	2613930
2017-11-08	140.56	141.23	140.30	140.61	2514718
2017-11-09	140.05	140.22	138.47	139.25	2354096
2017-11-10	138.68	140.39	138.26	139.55	2908163
2017-11-13	139.47	140.73	139.07	140.48	2014222
2017-11-14	139.88	141.32	139.55	141.05	2312041
2017-11-15	140.44	141.16	139.99	139.42	2521544
2017-11-16	140.09	140.93	139.80	140.63	2209322
2017-11-17	140.15	140.74	139.98	140.26	1637380
2017-11-20	140.19	141.99	140.19	141.65	3554257
2017-11-21	141.94	143.31	141.94	143.00	3028251
2017-11-22	143.13	143.44	142.45	142.65	1815445
2017-11-24	143.01	144.03	142.93	143.29	1196256
2017-11-27	143.53	144.67	143.34	144.03	2284568
2017-11-28	144.64	146.61	144.59	146.26	3656581
2017-11-29	146.54	147.03	145.91	146.72	3346194
2017-11-30	147.38	150.03	146.90	149.32	5681093
2017-12-01	149.08	149.63	146.38	147.83	3013488
2017-12-04	149.19	149.54	147.23	147.28	3250407
2017-12-05	147.28	148.23	146.51	146.55	2582492
2017-12-06	146.77	147.20	146.31	146.49	2896520
2017-12-07	146.49	147.25	146.33	146.76	2044929
2017-12-08	147.36	147.55	146.56	147.12	1482434
2017-12-11	147.11	147.37	146.43	146.69	3623697
2017-12-12	146.88	148.04	146.49	147.20	2959288
2017-12-13	146.92	149.87	146.61	149.17	5064191
2017-12-14	149.27	149.77	146.65	146.71	3142008
2017-12-15	147.61	148.06	147.05	147.69	4293865
2017-12-18	148.41	148.70	147.45	148.01	3575628
2017-12-19	148.55	148.81	147.47	147.55	4251341
2017-12-20	148.35	148.59	147.54	148.15	3582710
2017-12-21	148.54	148.66	146.97	147.18	4858403
2017-12-22	147.65	147.73	146.61	146.96	2151960
2017-12-26	146.92	147.86	146.92	147.22	1408039
2017-12-27	147.48	147.54	146.80	147.40	1764067
2017-12-28	147.46	147.82	147.09	147.57	1654091
2017-12-29	147.80	148.14	146.83	146.83	1669346
2018-01-02	147.28	147.45	146.21	147.17	2863633
2018-01-03	146.39	147.06	145.34	145.95	6337580
2018-01-04	146.31	147.93	146.21	147.93	4496507
2018-01-05	148.39	149.60	147.94	148.96	2478959
2018-01-08	149.36	149.50	147.67	148.16	2739854
2018-01-09	148.41	150.10	148.22	149.37	3391750
2018-01-10	149.53	150.43	148.42	150.41	2562656
2018-01-11	150.43	151.28	150.33	151.20	2329423
2018-01-12	151.83	152.70	151.09	152.30	2343709
2018-01-16	152.37	153.05	150.59	151.17	3422354
2018-01-17	150.98	152.19	150.75	151.67	3163077
2018-01-18	152.14	152.86	151.06	151.07	2655788
2018-01-19	151.67	151.95	150.89	151.94	3765521
2018-01-22	151.95	152.21	151.29	151.79	3269297
2018-01-23	152.23	153.52	152.01	152.80	3902427
2018-01-24	153.41	153.79	152.36	153.16	2654849
2018-01-25	153.77	155.00	152.88	154.95	4083059
2018-01-26	155.79	158.08	154.15	157.97	5019817
2018-01-29	157.84	158.10	154.53	154.60	3669818
2018-01-30	153.53	154.15	151.29	152.21	3888177
2018-01-31	153.18	153.70	152.52	152.88	3289902
2018-02-01	152.23	153.97	151.68	152.86	2753489
2018-02-02	151.94	152.72	149.74	149.98	4208686
2018-02-05	148.84	150.81	140.74	143.78	5772238
2018-02-06	141.40	145.95	140.93	144.96	5319181
2018-02-07	144.95	147.96	144.58	144.76	3171943
2018-02-08	145.04	145.04	139.52	139.81	3362608
2018-02-09	140.76	142.96	137.73	141.61	5405929
2018-02-12	142.70	144.22	140.82	143.11	3455630
2018-02-13	142.53	143.09	141.80	142.18	2815256
2018-02-14	141.52	144.36	140.79	143.98	2960330
2018-02-15	145.13	147.32	144.37	146.89	3635334
2018-02-16	146.58	148.43	146.29	147.48	2801135
2018-02-20	146.40	148.71	146.07	147.77	3713812
2018-02-21	148.39	150.19	147.48	146.78	4054910
2018-02-22	147.46	148.21	146.29	146.79	2224436
2018-02-23	147.29	148.66	147.08	148.52	3165528
2018-02-26	148.96	150.05	148.51	149.84	2902896
2018-02-27	149.97	150.26	147.29	147.37	3098227
2018-02-28	147.83	148.39	144.56	144.68	3528978
2018-03-01	144.89	145.01	140.39	140.95	4626293
2018-03-02	140.09	142.46	139.91	141.84	3403861
2018-03-05	141.29	142.64	140.29	142.19	3399986
2018-03-06	143.00	143.54	142.01	142.98	2782886
2018-03-07	141.29	144.90	140.98	144.01	3984949
2018-03-08	144.92	145.45	143.78	144.80	2186333
2018-03-09	145.54	147.90	145.15	147.65	2884585
2018-03-12	147.85	147.89	145.47	145.75	2415238
2018-03-13	146.15	147.08	144.65	145.05	1885939
2018-03-14	146.11	146.15	143.70	144.02	2028435
2018-03-15	144.27	145.19	143.73	144.64	1847826
2018-03-16	144.85	145.95	144.85	145.32	4329200
2018-03-19	144.64	145.01	142.93	143.81	2173436
2018-03-20	144.42	145.44	143.77	144.08	2721128
2018-03-21	144.36	146.27	143.68	144.92	2589683
2018-03-22	143.23	143.89	140.17	140.63	2579406
2018-03-23	140.74	141.83	137.01	137.18	3614527
2018-03-26	139.27	141.06	138.19	140.69	2245549
2018-03-27	141.30	141.85	137.46	138.20	3080681
2018-03-28	137.78	138.88	136.43	137.16	5022249
2018-03-29	137.88	139.65	137.48	138.36	2573245
2018-04-02	137.72	138.49	134.21	136.37	4092096
2018-04-03	136.92	138.20	135.60	138.12	3205727
2018-04-04	135.79	138.90	135.53	138.68	2768973
2018-04-05	139.62	140.69	139.10	140.17	2239587
2018-04-06	138.99	139.71	135.46	136.67	2867863
2018-04-09	137.22	139.13	136.57	136.75	1952435
2018-04-10	138.85	140.81	138.45	139.43	2928456
2018-04-11	138.34	139.52	137.83	138.14	1953148
2018-04-12	138.93	140.90	138.93	140.24	2327759
2018-04-13	140.94	141.10	139.19	139.90	1588588
2018-04-16	141.12	141.83	140.21	140.51	2565773
2018-04-17	141.60	142.70	141.41	142.37	2106343
2018-04-18	143.00	143.85	142.25	143.01	2751379
2018-04-19	142.46	143.57	141.24	141.83	3182260
2018-04-20	144.36	145.12	141.65	144.16	5270202
2018-04-23	144.30	145.18	141.28	142.30	4461812
2018-04-24	142.55	143.69	138.69	140.96	4191702
2018-04-25	141.19	141.89	138.88	140.80	2877078
2018-04-26	141.05	141.71	139.85	140.55	2404571
2018-04-27	140.30	140.93	139.66	140.68	2132145
2018-04-30	140.77	141.43	138.45	138.52	3235608
2018-05-01	138.23	138.56	136.13	138.36	2431507
2018-05-02	138.38	139.18	136.63	136.90	2346876
2018-05-03	136.19	137.94	133.58	137.26	4356199
2018-05-04	136.03	138.46	135.53	137.77	2640002
2018-05-07	138.07	138.77	137.56	138.03	1825965
2018-05-08	137.44	138.20	136.72	138.09	2828105
2018-05-09	138.54	139.53	138.05	139.49	2472812
2018-05-10	139.79	141.13	139.50	141.03	1973701
2018-05-11	140.73	141.97	140.59	141.09	1543387
2018-05-14	141.56	142.12	140.53	141.03	1818094
2018-05-15	140.82	141.40	140.62	141.08	2677203
2018-05-16	140.88	141.61	140.48	140.55	1948652
2018-05-17	140.77	141.33	140.17	140.86	1969266
2018-05-18	141.08	142.42	140.52	142.03	2946467
2018-05-21	143.06	144.70	142.68	144.09	2447423
2018-05-22	144.69	145.97	144.10	144.45	3348095
2018-05-23	143.62	144.97	143.44	144.88	2829381
2018-05-24	144.99	145.84	143.43	144.65	2639208
2018-05-25	144.39	145.08	143.43	144.25	1934405
2018-05-29	143.23	143.79	141.20	141.89	2349002
2018-05-30	142.44	144.36	142.44	144.04	2191757
2018-05-31	144.36	144.36	141.47	141.62	5037758
2018-06-01	142.52	143.92	142.45	143.70	1733521
2018-06-04	143.62	144.10	142.86	143.75	2096409
2018-06-05	144.07	144.24	143.22	143.49	1688257
2018-06-06	143.71	144.58	142.39	144.58	2604092
2018-06-07	144.61	145.93	144.58	145.62	1983992
2018-06-08	145.32	145.91	145.23	145.40	1941584
2018-06-11	145.46	145.95	145.06	145.41	1724983
2018-06-12	145.48	146.00	145.11	145.78	2247363
2018-06-13	145.48	146.01	144.93	145.37	1935245
2018-06-14	145.87	146.00	143.91	144.77	2532100
2018-06-15	144.06	144.06	142.45	143.84	3925236
2018-06-18	142.70	143.72	142.23	143.57	1587132
2018-06-19	142.13	142.60	140.67	141.01	2591541
2018-06-20	140.93	141.50	139.98	140.30	1935158
2018-06-21	139.76	139.96	137.47	137.84	3200581
2018-06-22	139.21	139.21	137.76	137.87	3173852
2018-06-25	137.32	138.41	135.91	137.91	3574868
2018-06-26	138.35	138.96	137.79	137.88	3181365
2018-06-27	139.03	139.61	137.03	137.05	3111246
2018-06-28	137.73	137.92	136.27	137.04	2857768
2018-06-29	137.24	139.46	137.10	137.92	2828604
2018-07-02	137.26	138.79	136.93	138.65	2253516
2018-07-03	138.92	140.38	138.53	138.77	1247120
2018-07-05	139.70	139.88	138.13	138.75	1980008
2018-07-06	138.38	140.12	138.28	139.52	1890386
2018-07-09	139.75	141.72	139.55	141.15	1997034
2018-07-10	141.49	141.92	141.12	141.74	1725279
2018-07-11	140.70	140.70	138.26	138.37	2327348
2018-07-12	139.73	141.72	139.19	141.60	3114661
2018-07-13	141.55	142.22	140.81	141.22	2567556
2018-07-16	141.20	141.34	139.81	140.17	1778299
2018-07-17	140.16	142.33	139.61	142.17	2496790
2018-07-18	142.33	143.15	142.08	142.80	3043756
2018-07-19	141.62	142.64	141.03	141.26	3025527
2018-07-20	142.84	147.44	142.78	146.61	6453322
2018-07-23	146.61	147.25	144.70	147.16	4369624
2018-07-24	147.47	149.26	146.67	148.56	3817423
2018-07-25	146.98	151.49	146.98	151.30	3939298
2018-07-26	151.49	152.91	151.37	152.35	4789355
2018-07-27	152.47	152.93	151.62	152.56	2838412
2018-07-30	152.43	152.91	149.98	150.24	3119651
2018-07-31	150.84	153.05	150.84	152.86	2723825
2018-08-01	153.12	153.18	149.80	150.21	3374814
2018-08-02	149.06	149.59	148.24	149.27	2140037
2018-08-03	149.11	149.53	147.66	148.44	2965360
2018-08-06	148.19	148.60	147.26	148.38	3072726
2018-08-07	148.75	149.82	148.33	149.71	1628928
2018-08-08	149.67	149.80	148.48	148.60	1697264
2018-08-09	148.26	148.79	147.05	147.41	2504384
2018-08-10	146.89	147.09	146.04	146.58	1542356
2018-08-13	146.69	146.97	145.34	145.87	2035507
2018-08-14	146.20	148.29	145.93	147.57	2584999
2018-08-15	146.44	146.97	144.78	145.94	2269501
2018-08-16	146.69	147.92	146.55	147.54	2100632
2018-08-17	147.49	148.85	146.96	148.57	2032110
2018-08-20	148.75	149.19	148.23	148.86	2140886
2018-08-21	149.32	150.65	149.31	150.30	2466277
2018-08-22	150.11	150.11	148.31	149.49	2038282
2018-08-23	151.14	152.08	150.33	151.19	3493226
2018-08-24	151.08	151.72	150.43	150.81	2480357
2018-08-27	151.22	152.78	151.22	152.57	1855657
2018-08-28	153.20	153.49	152.41	153.29	3005910
2018-08-29	153.35	154.15	153.03	153.48	2162816
2018-08-30	153.10	153.53	152.24	152.67	1521987
2018-08-31	152.16	152.73	151.73	152.29	2409837
2018-09-04	152.30	152.89	151.48	152.85	2335996
2018-09-05	152.95	155.21	152.91	154.91	3204108
2018-09-06	155.55	157.71	155.55	157.03	4087976
2018-09-07	156.42	157.11	155.34	155.88	2767086
2018-09-10	156.63	157.26	156.17	156.42	2326218
2018-09-11	156.03	156.63	155.19	156.12	2546960
2018-09-12	155.74	157.61	155.68	156.92	2249100
2018-09-13	157.63	158.80	157.63	158.66	2092854
2018-09-14	158.51	158.95	157.76	158.08	1963228
2018-09-17	157.98	159.38	157.45	158.70	2823226
2018-09-18	158.86	159.21	157.61	159.07	2605040
2018-09-19	159.19	159.60	158.64	158.75	1474728
2018-09-20	159.51	159.79	157.91	159.45	2043724
2018-09-21	159.79	160.50	159.22	160.22	3140717
2018-09-24	159.53	159.82	158.22	158.42	1947121
2018-09-25	158.76	159.11	157.94	158.52	2298642
2018-09-26	158.86	159.66	157.70	158.71	2777867
2018-09-27	159.06	159.21	158.06	158.32	1745214
2018-09-28	158.34	159.61	158.14	159.32	2194496
2018-10-01	161.08	162.39	160.25	161.15	2191625
2018-10-02	160.64	161.34	160.33	160.75	2694451
2018-10-03	161.39	161.46	159.64	160.12	2297352
2018-10-04	159.76	160.60	157.67	159.47	2979647
2018-10-05	159.75	160.42	158.36	158.86	2438168
2018-10-08	158.81	159.76	158.00	159.62	1867568
2018-10-09	159.02	159.02	155.69	155.82	3670083
2018-10-10	155.63	155.63	151.54	151.64	4541593
2018-10-11	151.58	153.14	148.54	148.74	4859775
2018-10-12	150.20	152.27	149.38	151.24	4443503
2018-10-15	150.78	152.74	150.48	151.25	3321633
2018-10-16	152.07	154.63	151.83	154.49	2837822
2018-10-17	154.43	155.40	152.14	153.03	3467462
2018-10-18	152.18	152.38	149.14	150.26	3634036
2018-10-19	151.14	152.73	147.56	148.59	6791579
2018-10-22	148.88	149.33	146.30	147.76	4502743
2018-10-23	144.63	147.47	142.18	145.81	5370585
2018-10-24	145.88	146.04	140.40	140.72	4624744
2018-10-25	142.50	143.79	141.57	142.79	2803567
2018-10-26	141.11	143.37	140.17	141.39	3480421
2018-10-29	145.12	145.99	139.30	141.06	4741677
2018-10-30	141.46	143.09	140.67	142.96	4204636
2018-10-31	144.90	146.59	144.09	144.82	4733898
2018-11-01	145.44	145.54	143.50	144.45	3791992
2018-11-02	145.61	146.54	143.70	145.48	4860599
2018-11-05	145.59	148.16	145.49	147.18	4181603
2018-11-06	147.69	149.43	147.60	148.45	3178592
2018-11-07	150.05	151.60	148.75	150.20	2184974
2018-11-08	150.04	151.49	149.91	150.55	2801033
2018-11-09	150.09	150.71	148.83	150.32	2378427
2018-11-12	150.17	150.63	147.91	148.13	2261178
2018-11-13	147.95	150.79	147.16	147.68	2472938
2018-11-14	148.65	149.19	147.21	146.71	2827279
2018-11-15	145.65	148.45	145.21	147.77	3029076
2018-11-16	147.48	148.99	146.81	148.55	3157220
2018-11-19	148.43	149.78	146.96	147.47	2256943
2018-11-20	145.70	146.95	143.30	144.05	3578847
2018-11-21	144.95	145.73	144.03	144.10	2866578
2018-11-23	142.64	144.12	142.01	143.26	1513270
2018-11-26	143.87	144.59	142.02	143.22	4029304
2018-11-27	142.38	143.68	142.14	142.89	3659150
2018-11-28	143.68	144.42	142.10	144.30	4295286
2018-11-29	144.30	146.85	143.81	145.74	2646877
2018-11-30	145.90	147.10	145.33	146.75	5394015
2018-12-03	150.00	151.51	148.81	148.98	4319238
2018-12-04	148.30	149.25	142.51	142.68	4113584
2018-12-06	140.25	141.72	137.14	141.56	5946102
2018-12-07	140.83	143.18	138.11	138.71	3644478
2018-12-10	138.70	139.24	135.65	137.95	3121844
2018-12-11	139.79	140.19	136.12	136.81	4124829
2018-12-12	138.77	140.84	138.23	138.29	4201135
2018-12-13	139.11	140.20	137.90	138.82	2361493
2018-12-14	137.43	138.38	136.06	136.44	2597850
2018-12-17	135.83	137.18	133.58	134.38	3133214
2018-12-18	135.95	136.76	134.38	135.18	2637752
2018-12-19	135.55	137.76	132.15	133.26	3868924
2018-12-20	132.73	133.62	129.37	130.67	4518936
2018-12-21	130.01	132.45	129.33	129.44	6903728
2018-12-24	128.60	128.99	124.63	124.83	2838791
2018-12-26	125.02	129.60	123.48	129.57	3440398
2018-12-27	127.62	131.63	126.84	131.57	3249638
2018-12-28	132.12	133.07	130.25	130.76	2759324
2018-12-31	131.56	132.16	130.47	132.12	2199898
2019-01-02	130.19	132.09	129.50	131.83	2756347
2019-01-03	132.10	132.98	129.07	130.07	3183974
2019-01-04	132.62	135.04	132.05	134.62	3583572
2019-01-07	134.34	136.00	133.15	135.37	2944574
2019-01-08	136.06	136.88	134.32	135.09	2636179
2019-01-09	136.20	136.74	135.07	135.72	1993192
2019-01-10	135.22	137.94	134.67	137.75	2149743
2019-01-11	136.75	137.75	136.41	137.36	1890355
2019-01-14	136.34	138.04	135.98	137.61	3100638
2019-01-15	137.43	138.15	136.54	137.77	1841881
2019-01-16	137.52	138.70	137.25	138.02	2247292
2019-01-17	137.31	140.63	137.19	139.88	2577361
2019-01-18	141.78	142.52	140.36	141.85	5421632
2019-01-22	140.96	141.15	138.70	139.82	3196454
2019-01-23	140.82	141.30	139.23	140.74	2966263
2019-01-24	140.89	142.00	140.46	141.18	2707213
2019-01-25	142.50	142.70	141.42	141.71	3207326
2019-01-28	140.33	140.79	138.87	140.48	3478329
2019-01-29	140.85	142.21	140.50	141.74	2424691
2019-01-30	142.46	143.75	140.94	143.28	3112772
2019-01-31	142.80	144.06	142.25	143.63	3473563
2019-02-01	148.70	149.00	144.34	144.71	5536461
2019-02-04	144.48	148.01	144.44	147.93	4692787
2019-02-05	148.40	148.69	147.41	148.69	2962876
2019-02-06	148.99	149.49	148.29	148.90	3147242
2019-02-07	147.67	148.90	147.25	148.15	2962010
2019-02-08	147.98	148.64	147.19	148.61	3952141
2019-02-11	148.99	149.32	148.05	148.48	2977816
2019-02-12	149.20	150.51	148.96	150.36	2655170
2019-02-13	150.99	152.68	150.68	151.48	2760130
2019-02-14	150.93	151.64	149.96	150.52	2110746
2019-02-15	152.00	153.32	151.59	153.32	3039428
2019-02-19	152.61	153.75	152.39	153.28	2479800
2019-02-20	153.33	154.84	153.01	153.76	2622435
2019-02-21	153.54	153.75	152.08	152.61	2706429
2019-02-22	153.25	153.60	152.38	153.20	2868464
2019-02-25	154.20	154.68	153.73	154.06	2312501
2019-02-26	153.89	154.81	153.62	153.92	1986327
2019-02-27	153.86	154.74	153.11	154.60	1751422
2019-02-28	154.09	154.57	153.41	154.07	2843883
2019-03-01	154.99	155.86	154.64	155.72	3385361
2019-03-04	156.79	156.98	153.98	154.50	4068387
2019-03-05	154.51	155.19	153.61	154.15	3381931
2019-03-06	154.10	155.02	153.73	153.74	3929374
2019-03-07	153.57	153.84	151.64	152.48	3579552
2019-03-08	151.27	151.81	150.38	151.59	2920740
2019-03-11	151.00	153.23	150.55	153.19	2792821
2019-03-12	153.57	154.37	152.80	153.50	1822035
2019-03-13	154.30	155.44	153.85	155.04	2533938
2019-03-14	155.35	155.63	154.37	155.25	2657991
2019-03-15	155.15	156.01	155.03	155.35	5287296
2019-03-18	155.55	157.09	154.90	156.93	2395883
2019-03-19	157.62	158.16	156.66	157.24	2694586
2019-03-20	157.19	157.68	155.65	156.29	2373746
2019-03-21	156.37	158.91	156.10	158.45	1951860
2019-03-22	157.60	157.83	155.62	155.83	2430974
2019-03-25	155.93	157.23	155.61	155.93	2048543
2019-03-26	156.87	157.87	156.58	157.48	2214385
2019-03-27	157.33	158.29	156.20	157.11	2764652
2019-03-28	157.62	158.67	157.01	158.54	2179154
2019-03-29	159.19	159.49	157.98	158.92	2704653
2019-04-01	160.00	161.77	159.76	161.47	2393566
2019-04-02	161.32	161.55	159.86	161.04	3332685
2019-04-03	161.63	161.95	160.16	160.29	3815227
2019-04-04	160.26	161.35	159.79	161.07	1967290
2019-04-05	161.62	162.18	161.18	161.70	1745172
2019-04-08	161.20	162.10	160.55	162.06	1854106
2019-04-09	161.18	161.53	160.55	160.85	1932490
2019-04-10	160.80	160.80	159.21	159.97	2381043
2019-04-11	160.18	161.05	159.68	160.90	1756192
2019-04-12	161.91	162.63	161.40	162.47	2118890
2019-04-15	162.75	162.87	161.79	162.00	2392898
2019-04-16	162.58	162.92	162.13	162.86	3007355
2019-04-17	163.31	164.65	162.66	162.89	3416367
2019-04-18	167.52	169.86	165.89	169.06	6376881
2019-04-22	168.25	169.42	167.50	168.24	3264741
2019-04-23	168.25	172.00	168.01	171.81	4169445
2019-04-24	171.77	172.11	171.05	171.29	3825218
2019-04-25	170.70	170.95	168.62	170.42	3340329
2019-04-26	170.16	172.29	170.00	172.25	2703263
2019-04-29	171.90	173.12	171.77	172.55	2943204
2019-04-30	173.01	174.01	172.48	173.63	3651686
2019-05-01	173.76	174.34	170.83	170.94	3762255
2019-05-02	170.41	171.54	169.56	171.38	4421720
2019-05-03	171.58	173.64	171.40	173.54	4128754
2019-05-06	170.49	173.50	170.26	172.61	3002038
2019-05-07	170.69	171.77	168.88	169.85	4683910
2019-05-08	169.75	171.44	169.50	170.36	2899684
2019-05-09	169.22	170.50	168.18	170.39	2959786
2019-05-10	169.76	172.10	168.02	171.63	2342267
2019-05-13	168.48	168.90	165.31	166.82	3705165
2019-05-14	166.93	169.28	166.80	168.16	2620656
2019-05-15	167.00	170.00	166.53	169.38	1869389
2019-05-16	169.86	172.05	169.78	170.79	3032822
2019-05-17	169.27	171.21	168.85	169.95	2095370
2019-05-20	169.39	169.96	168.01	168.62	2061740
2019-05-21	169.85	170.57	169.06	169.60	2536433
2019-05-22	169.47	170.49	169.00	168.49	2251462
2019-05-23	166.96	167.28	165.33	166.44	2716316
2019-05-24	167.75	167.86	166.54	166.68	2035506
2019-05-28	166.86	167.62	164.94	165.26	3877408
2019-05-29	163.72	165.13	162.68	164.37	2527944
2019-05-30	164.66	165.74	164.59	165.45	1951760
2019-05-31	163.74	165.22	163.65	164.31	1895549
2019-06-03	164.48	166.97	164.32	166.47	2384786
2019-06-04	168.05	168.80	166.94	168.15	2700203
2019-06-05	169.17	169.68	168.22	169.41	2707507
2019-06-06	169.47	170.68	168.92	170.26	2229228
2019-06-07	171.06	173.24	170.93	172.26	2028005
2019-06-10	173.49	173.97	171.20	171.28	3015768
2019-06-11	172.49	173.41	170.39	171.65	1726691
2019-06-12	171.86	173.17	171.44	172.90	1570768
2019-06-13	173.57	173.59	172.33	173.19	1400703
2019-06-14	172.94	173.51	171.10	172.81	1627587
2019-06-17	173.38	173.50	172.02	172.36	1646464
2019-06-18	173.56	176.43	173.14	175.75	2883709
2019-06-19	175.64	176.15	174.25	175.41	2187377
2019-06-20	176.42	177.36	175.13	176.29	4234383
2019-06-21	176.88	176.89	173.56	174.31	3813763
2019-06-24	174.29	175.51	174.21	174.61	1795632
2019-06-25	175.02	175.41	173.63	173.94	1843769
2019-06-26	174.55	174.79	173.54	173.59	1815762
2019-06-27	174.08	174.62	173.21	173.84	1811606
2019-06-28	174.19	175.38	174.00	174.59	3551260
2019-07-01	176.63	176.99	175.66	176.81	1614492
2019-07-02	176.99	177.48	176.15	176.62	1407031
2019-07-03	176.77	178.47	176.21	178.40	1239991
2019-07-05	177.21	177.45	174.67	176.59	1208857
2019-07-08	176.30	176.31	174.80	175.67	1573880
2019-07-09	175.00	175.76	174.59	175.52	1595943
2019-07-10	176.12	176.94	174.37	174.46	1865615
2019-07-11	174.83	175.03	173.24	174.54	2426431
2019-07-12	174.75	177.19	174.75	177.14	2197269
2019-07-15	177.36	177.36	174.53	175.01	1668036
2019-07-16	175.00	175.89	174.30	174.78	1988957
2019-07-17	174.57	174.65	168.52	168.62	5475537
2019-07-18	170.60	173.88	169.70	173.88	4128122
2019-07-19	174.04	175.00	172.92	172.99	3038060
2019-07-22	173.02	174.49	172.43	173.58	1764201
2019-07-23	175.21	175.59	173.47	174.86	2081259
2019-07-24	174.25	175.31	173.80	173.96	1751356
2019-07-25	174.55	174.66	173.01	173.77	1759220
2019-07-26	173.52	173.73	172.66	173.61	1759020
2019-07-29	173.86	174.86	173.38	174.53	1519766
2019-07-30	174.22	174.95	173.34	173.91	1433511
2019-07-31	173.48	173.98	170.17	172.46	2896926
2019-08-01	171.89	173.81	169.25	169.55	2751843
2019-08-02	168.89	169.05	166.64	168.01	2154660
2019-08-05	165.18	165.99	160.89	162.01	3295414
2019-08-06	163.37	165.53	163.22	164.52	3604812
2019-08-07	162.96	163.84	161.08	163.39	3079246
2019-08-08	164.59	167.44	164.20	167.01	2428762
2019-08-09	166.89	167.67	165.25	166.67	1802123
2019-08-12	165.42	166.87	164.42	164.69	1491852
2019-08-13	164.91	170.03	164.50	167.98	3232463
2019-08-14	166.03	166.79	163.98	163.22	2457343
2019-08-15	163.32	163.89	161.10	162.27	2220423
2019-08-16	163.81	165.56	163.22	165.03	1748198
2019-08-19	167.21	167.33	165.50	165.86	1647185
2019-08-20	165.61	165.85	163.39	163.47	1726226
2019-08-21	165.00	165.00	162.78	163.79	1732207
2019-08-22	164.68	164.90	161.58	162.90	1940022
2019-08-23	161.48	162.28	155.49	156.49	4343003
2019-08-26	157.87	158.03	154.91	156.91	3094037
2019-08-27	158.11	158.20	156.24	157.48	2530262
2019-08-28	157.17	160.00	156.46	159.55	2363438
2019-08-29	161.48	164.00	160.94	163.60	3919314
2019-08-30	165.00	165.64	164.10	164.62	3156602
2019-09-03	163.51	164.46	162.65	163.53	2799483
2019-09-04	165.18	167.73	165.18	167.14	3974670
2019-09-05	168.61	170.96	168.51	170.37	4511561
2019-09-06	170.95	171.79	170.52	171.16	3327798
2019-09-09	171.89	172.73	169.06	169.66	4991815
2019-09-10	168.63	169.64	166.90	169.61	4221597
2019-09-11	169.79	171.36	169.20	171.28	4047464
2019-09-12	171.53	172.00	168.40	168.63	2777459
2019-09-13	168.93	169.18	167.48	167.71	2739557
2019-09-16	167.04	167.41	165.76	166.21	2427721
2019-09-17	166.49	166.79	165.26	166.46	2293128
2019-09-18	165.89	167.99	165.51	167.97	1844065
2019-09-19	168.08	168.76	166.53	166.77	1953051
2019-09-20	167.60	168.71	166.69	168.31	5079513
2019-09-23	166.74	167.81	166.21	167.14	2650396
2019-09-24	167.79	168.45	164.93	165.76	2649744
2019-09-25	165.93	167.28	165.26	166.93	1663593
2019-09-26	166.87	168.00	166.47	167.03	1998255
2019-09-27	167.86	168.48	166.31	168.04	2514777
2019-09-30	168.83	169.54	168.06	169.20	2089426
2019-10-01	169.55	170.16	164.02	164.19	2815172
2019-10-02	162.14	162.83	159.44	161.08	4563415
2019-10-03	160.61	161.53	158.84	161.52	3111091
2019-10-04	162.00	163.77	161.83	163.63	2761489
2019-10-07	163.28	164.57	162.54	163.18	2250229
2019-10-08	161.32	161.37	158.59	158.62	3438415
2019-10-09	160.63	160.67	158.75	159.84	1698483
2019-10-10	159.86	162.25	159.85	160.97	1813542
2019-10-11	163.01	165.35	162.74	163.53	2271293
2019-10-14	163.62	164.22	162.51	162.98	1142819
2019-10-15	163.52	164.82	163.12	163.64	2817642
2019-10-16	163.61	164.34	162.68	163.63	3462805
2019-10-17	166.30	168.99	165.59	167.52	3593919
2019-10-18	167.15	167.47	162.43	165.57	4421898
2019-10-21	166.97	169.24	166.57	168.94	2700646
2019-10-22	168.70	170.11	167.89	168.94	3354927
2019-10-23	169.94	170.00	169.00	169.85	2443587
2019-10-24	169.96	171.72	168.96	171.46	2288673
2019-10-25	171.24	172.10	170.65	171.63	1950184
2019-10-28	171.97	173.72	171.97	172.68	2367178
2019-10-29	172.10	173.31	171.64	173.16	2714045
2019-10-30	173.24	175.00	173.05	174.60	1956378
2019-10-31	174.17	174.60	171.63	172.73	2143246
2019-11-01	174.29	176.29	173.93	176.12	2835247
2019-11-04	176.60	180.00	176.60	180.00	4383265
2019-11-05	179.77	181.83	179.23	180.68	5156230
2019-11-06	180.68	180.98	179.72	180.81	2742409
2019-11-07	181.80	181.99	179.38	179.66	2548911
2019-11-08	179.66	181.23	179.55	181.21	1636957
2019-11-11	180.69	181.44	179.79	180.83	1594573
2019-11-12	181.17	183.12	181.10	182.01	1816952
2019-11-13	180.79	182.79	180.51	181.05	1859264
2019-11-14	180.67	181.37	179.11	179.65	2208536
2019-11-15	180.91	181.95	180.66	181.75	3242951
2019-11-18	181.44	181.44	179.38	179.80	2405887
2019-11-19	180.50	180.70	179.01	180.12	2673238
2019-11-20	180.93	181.70	176.54	177.22	4190901
2019-11-21	176.93	177.69	175.40	176.53	3135128
2019-11-22	176.88	177.52	175.66	176.79	1852180
2019-11-25	177.86	177.95	175.97	176.51	2657600
2019-11-26	177.50	179.69	177.06	178.52	4579316
2019-11-27	178.59	179.65	178.13	179.42	1044751
2019-11-29	178.78	179.17	177.68	178.55	1633110
2019-12-02	178.55	178.75	174.30	174.32	3054339
2019-12-03	172.58	173.31	171.26	172.55	3969074
2019-12-04	173.97	175.99	173.15	173.21	2933362
2019-12-05	173.67	174.30	172.63	174.01	2342080
2019-12-06	174.91	176.23	174.74	175.46	2118004
2019-12-09	175.18	175.76	174.25	174.49	1614017
2019-12-10	174.49	174.80	173.66	174.04	2027786
2019-12-11	174.59	176.19	174.19	176.01	2174131
2019-12-12	176.34	178.16	175.20	177.39	2277640
2019-12-13	177.39	178.79	176.83	176.98	2050206
2019-12-16	177.27	178.00	176.14	176.40	3207692
2019-12-17	176.25	177.24	175.81	176.70	3039797
2019-12-18	176.56	177.03	174.41	174.64	3614707
2019-12-19	175.01	176.62	174.49	176.50	2680623
2019-12-20	177.15	177.69	176.15	176.41	4351970
2019-12-23	177.38	177.38	175.81	176.43	2577740
2019-12-24	176.44	176.85	175.73	176.31	625477
2019-12-26	176.56	176.90	175.72	176.88	1270050
2019-12-27	177.08	177.24	176.29	176.48	1303946
2019-12-30	176.56	177.00	175.76	176.42	1670057
2019-12-31	176.46	177.08	175.46	177.00	1728875
2020-01-02	177.50	180.80	177.14	180.79	2857534
2020-01-03	178.34	179.83	177.41	178.86	2805282
2020-01-06	177.84	178.38	176.93	177.51	3278035
2020-01-07	177.37	178.07	175.59	177.61	3003313
2020-01-08	177.67	179.10	176.73	177.76	2545596
2020-01-09	178.70	179.43	178.06	179.07	1789478
2020-01-10	179.90	179.90	178.14	178.68	1671686
2020-01-13	179.25	181.34	178.69	181.27	2261879
2020-01-14	180.49	181.22	179.51	180.45	2191156
2020-01-15	181.29	182.44	179.85	180.73	2600804
2020-01-16	181.50	182.49	180.79	182.26	2215388
2020-01-17	182.86	184.06	182.53	183.23	2608185
2020-01-21	183.04	183.30	180.47	180.93	2188596
2020-01-22	181.56	181.88	179.81	180.05	1881658
2020-01-23	179.81	180.54	179.03	179.58	2434051
2020-01-24	179.92	180.26	176.49	177.13	2736973
2020-01-27	174.27	175.34	173.47	173.54	2491530
2020-01-28	174.12	176.75	173.24	175.46	2178600
2020-01-29	177.00	177.74	175.63	175.67	2199419
2020-01-30	173.80	178.77	173.80	178.34	3076114
2020-01-31	177.91	177.91	171.34	173.22	5500076
2020-02-03	174.46	175.62	170.67	171.32	3542932
2020-02-04	174.08	176.06	174.00	175.21	2992496
2020-02-05	176.91	177.63	175.40	176.90	2818117
2020-02-06	178.00	178.00	176.16	176.35	2427522
2020-02-07	175.85	176.72	174.70	175.28	3254641
2020-02-10	174.92	177.12	174.11	176.95	2399768
2020-02-11	178.25	179.94	177.20	179.15	2948548
2020-02-12	179.45	181.64	179.05	181.18	2950847
2020-02-13	180.33	180.95	178.69	180.12	1985746
2020-02-14	180.51	181.86	179.98	180.81	2489020
2020-02-18	180.10	180.49	178.95	179.42	1818587
2020-02-19	179.83	181.68	179.50	180.86	2464654
2020-02-20	180.93	182.21	179.01	180.70	2337143
2020-02-21	179.61	180.99	178.75	179.88	1940507
2020-02-24	174.44	177.37	173.46	175.27	3204282
2020-02-25	175.64	176.55	166.83	167.80	4092333
2020-02-26	168.59	172.08	166.77	166.28	3412306
2020-02-27	163.01	166.83	159.52	159.55	3951276
2020-02-28	153.75	162.17	150.62	162.17	9558366
2020-03-02	163.09	165.48	157.59	164.24	6744876
2020-03-03	164.28	168.18	160.56	161.89	6108463
2020-03-04	164.90	171.93	164.26	171.19	4532596
2020-03-05	166.50	167.91	163.22	164.92	5394709
2020-03-06	158.81	165.12	157.58	164.03	5021640
2020-03-09	152.50	157.26	149.74	152.86	5849172
2020-03-10	155.85	161.94	153.36	161.69	5477672
2020-03-11	156.83	157.48	151.56	153.39	4827816
2020-03-12	143.39	145.48	134.44	134.85	7170455
2020-03-13	142.15	149.68	138.02	149.41	6324766
2020-03-16	128.00	143.23	124.01	135.27	5891059
2020-03-17	136.23	141.97	130.19	131.80	8524753
2020-03-18	121.92	124.13	101.10	119.61	7633945
2020-03-19	117.75	122.42	112.02	118.96	6814084
2020-03-20	120.89	121.16	110.78	112.50	6801189
2020-03-23	107.49	111.08	101.08	103.86	8200419
2020-03-24	110.00	119.53	109.25	119.51	5799126
2020-03-25	120.29	135.34	119.80	129.65	7159221
2020-03-26	131.83	139.39	131.16	137.40	5594931
2020-03-27	131.42	135.21	128.14	131.27	3924962
2020-03-30	130.75	133.76	130.13	131.75	5035721
2020-03-31	131.84	136.11	130.00	133.79	5296240
2020-04-01	128.28	131.28	125.50	129.71	4246432
2020-04-02	128.60	133.15	127.14	132.81	3504272
2020-04-03	132.50	132.84	126.53	127.45	4031583
2020-04-06	133.52	135.37	132.51	134.00	4874332
2020-04-07	140.64	142.22	135.00	135.24	4051696
2020-04-08	136.67	140.38	135.21	139.25	3890679
2020-04-09	140.00	146.30	139.70	143.43	4365272
2020-04-13	142.76	143.21	136.51	137.94	3016339
2020-04-14	140.71	143.73	138.55	140.59	3486646
2020-04-15	137.57	137.97	132.51	134.84	3252800
2020-04-16	134.58	135.30	129.58	132.33	4016729
2020-04-17	135.87	140.20	135.67	138.32	4750813
2020-04-20	135.79	138.19	134.89	135.70	2529045
2020-04-21	133.07	134.02	130.72	132.00	2418381
2020-04-22	134.22	134.71	131.75	133.03	2629750
2020-04-23	134.75	138.59	134.16	134.68	2786493
2020-04-24	135.70	136.24	132.36	135.52	2838091
2020-04-27	136.53	141.08	135.78	139.88	3137902
2020-04-28	143.32	146.59	142.12	142.76	3377927
2020-04-29	145.50	147.87	144.02	146.16	2651169
2020-04-30	143.49	143.99	140.56	141.90	4492640
2020-05-01	139.33	139.50	134.17	137.25	3681089
2020-05-04	133.90	136.36	132.81	135.20	4122981
2020-05-05	137.09	137.09	134.53	134.87	3122341
2020-05-06	136.11	136.11	132.98	133.04	2349534
2020-05-07	134.62	135.65	132.01	132.79	3096581
2020-05-08	134.67	137.32	134.40	136.91	2740689
2020-05-11	135.76	135.92	134.15	134.28	2356608
2020-05-12	135.32	136.03	127.50	127.59	4870394
2020-05-13	127.13	127.14	121.88	122.07	5786234
2020-05-14	120.27	127.26	117.11	127.05	5226246
2020-05-15	125.37	126.66	123.73	125.41	4660374
2020-05-18	130.50	137.59	129.68	136.04	6405777
2020-05-19	135.25	135.42	131.94	131.95	4427962
2020-05-20	134.55	136.68	134.26	136.03	2950112
2020-05-21	137.53	138.79	136.29	137.69	2374722
2020-05-22	137.47	139.34	136.45	139.18	2958107
2020-05-26	143.77	146.26	143.41	144.94	4370192
2020-05-27	148.36	150.94	146.87	148.59	4291816
2020-05-28	150.00	151.21	144.68	147.56	3482059
2020-05-29	145.72	149.90	144.33	145.85	4135505
2020-06-01	145.49	147.79	144.91	146.18	2071314
2020-06-02	147.79	148.73	146.45	148.35	3625945
2020-06-03	150.24	154.38	150.05	153.35	2992681
2020-06-04	152.01	156.18	151.13	155.91	3768304
2020-06-05	162.91	165.72	160.54	161.37	4525058
2020-06-08	161.57	164.30	161.07	162.92	3573701
2020-06-09	160.36	161.00	157.54	158.10	3679119
2020-06-10	157.72	157.85	153.43	154.12	3309841
2020-06-11	148.66	148.82	143.09	143.44	4184897
2020-06-12	148.21	149.00	141.15	144.51	3612553
2020-06-15	140.12	148.10	139.70	146.63	3314137
2020-06-16	152.11	152.41	146.17	149.11	3804542
2020-06-17	149.69	150.07	147.81	148.34	3507610
2020-06-18	146.85	149.00	146.32	148.23	2581586
2020-06-19	150.46	150.84	144.73	145.37	5262473
2020-06-22	144.61	146.50	143.34	144.94	2529933
2020-06-23	146.89	147.24	144.72	144.86	2309765
2020-06-24	142.82	143.33	138.08	138.35	3371215
2020-06-25	138.03	142.80	137.79	142.46	4018969
2020-06-26	142.31	142.31	137.53	138.21	10255730
2020-06-29	140.11	143.30	139.28	143.24	2971245
2020-06-30	142.26	145.52	142.02	144.59	3688010
2020-07-01	145.22	146.48	142.97	144.11	2609510
2020-07-02	145.58	147.15	144.55	145.02	2758693
2020-07-06	147.25	148.30	146.13	147.22	2337022
2020-07-07	146.00	146.10	144.26	144.97	2622255
2020-07-08	144.43	145.93	143.91	145.59	3587884
2020-07-09	144.74	145.52	141.33	141.37	3167289
2020-07-10	141.63	143.12	140.90	142.45	2325245
2020-07-13	143.58	145.88	142.25	143.49	2585695
2020-07-14	143.49	148.31	142.29	148.10	2649756
2020-07-15	151.20	152.69	150.87	151.93	2984976
2020-07-16	151.01	153.51	150.25	153.08	3697646
2020-07-17	153.50	155.38	152.46	155.00	4888931
2020-07-20	154.12	154.88	152.52	153.39	4876393
2020-07-21	153.88	157.02	153.88	154.76	2394274
2020-07-22	154.11	155.61	153.91	154.61	1798752
2020-07-23	154.36	155.49	152.87	153.73	2625565
2020-07-24	154.00	154.25	149.04	149.43	4368458
2020-07-27	148.80	150.96	147.92	150.76	3378500
2020-07-28	150.50	152.08	149.42	152.01	3904219
2020-07-29	151.57	155.43	151.17	154.58	3311499
2020-07-30	152.93	153.07	149.03	149.16	2749145
2020-07-31	148.92	149.48	147.00	149.37	4061644
2020-08-03	150.13	150.25	147.31	148.53	2105414
2020-08-04	147.26	148.16	146.21	147.33	3047403
2020-08-05	148.79	151.00	148.55	150.82	4181000
2020-08-06	150.92	152.90	150.34	152.58	2502703
2020-08-07	152.44	155.26	151.86	155.11	2520220
2020-08-10	155.16	159.88	155.16	159.43	2859020
2020-08-11	160.72	163.25	160.10	160.28	3773736
2020-08-12	162.52	162.82	158.99	159.17	2670107
2020-08-13	157.68	159.65	157.57	158.98	2575155
2020-08-14	158.00	160.87	157.96	160.28	2845057
2020-08-17	160.03	160.88	158.05	158.76	2817232
2020-08-18	158.99	159.76	157.22	157.38	1869295
2020-08-19	157.57	158.13	156.16	156.85	2098217
2020-08-20	155.50	157.02	155.21	156.17	1600585
2020-08-21	155.96	157.76	155.96	157.50	2507892
2020-08-24	158.10	159.45	156.51	159.37	2087009
2020-08-25	164.34	167.00	163.52	164.53	7400493
2020-08-26	164.80	166.43	163.34	165.31	3466570
2020-08-27	166.19	168.69	165.09	165.99	4281073
2020-08-28	166.32	168.70	165.46	168.38	13012086
2020-08-31	168.58	168.59	164.69	165.55	4561896
2020-09-01	163.79	168.16	163.50	167.97	3975061
2020-09-02	168.73	172.93	167.92	172.47	4111867
2020-09-03	173.37	173.82	165.06	166.30	3527698
2020-09-04	168.72	169.66	164.58	166.69	3326851
2020-09-08	165.19	166.44	163.30	164.27	2796785
2020-09-09	165.25	167.55	164.86	165.75	2807776
2020-09-10	167.30	167.30	163.82	164.27	2815199
2020-09-11	164.51	167.45	164.27	166.45	2116896
2020-09-14	168.01	169.54	167.37	168.47	2134219
2020-09-15	169.27	169.99	168.07	168.30	1851506
2020-09-16	169.29	171.36	168.48	170.00	3153636
2020-09-17	168.04	171.45	166.71	170.34	2661506
2020-09-18	169.48	170.47	167.70	168.70	4908245
2020-09-21	164.82	165.18	158.59	161.37	4459569
2020-09-22	160.86	163.00	160.12	162.68	2501159
2020-09-23	162.32	163.90	157.83	158.79	2508022
2020-09-24	158.32	160.92	156.85	158.76	2238312
2020-09-25	157.65	162.06	157.17	161.49	2594305
2020-09-28	164.44	166.15	163.23	164.64	2512994
2020-09-29	164.56	166.23	163.47	164.51	2192777
2020-09-30	165.77	167.92	163.02	164.61	2883408
2020-10-01	166.20	167.14	162.12	163.68	2409481
2020-10-02	161.62	167.00	161.35	165.61	2340126
2020-10-05	166.99	169.25	166.74	168.72	1750113
2020-10-06	169.11	171.42	166.62	166.89	2345881
2020-10-07	168.99	172.20	168.52	171.55	2030602
2020-10-08	172.38	173.87	171.48	173.78	1977935
2020-10-09	174.40	176.06	173.27	174.38	2637024
2020-10-12	175.06	176.98	174.12	175.36	3396282
2020-10-13	173.93	174.94	170.52	171.55	2315273
2020-10-14	173.09	174.96	172.80	173.47	2386365
2020-10-15	171.06	173.54	170.33	172.61	2437453
2020-10-16	173.30	176.40	172.80	174.86	3628934
2020-10-19	174.59	175.16	171.05	171.59	2103613
2020-10-20	172.47	175.72	172.47	173.26	1580298
2020-10-21	172.59	175.22	172.55	172.87	1826974
2020-10-22	173.61	177.25	173.04	176.85	1882797
2020-10-23	178.00	178.64	173.66	175.54	1988142
2020-10-26	173.20	173.20	167.60	170.17	2323734
2020-10-27	169.04	169.85	166.66	166.75	2009584
2020-10-28	162.52	165.51	160.97	161.16	3233699
2020-10-29	160.41	165.74	159.42	164.60	3113639
2020-10-30	161.54	165.76	161.05	164.95	4390007
2020-11-02	169.20	174.50	168.11	173.61	4198347
2020-11-03	175.53	180.39	174.25	179.21	3719819
2020-11-04	176.44	182.43	173.28	178.91	4318632
2020-11-05	180.39	184.38	180.22	183.28	4585133
2020-11-06	183.53	186.00	182.88	184.27	3080305
2020-11-09	204.90	210.00	193.42	196.99	7735225
2020-11-10	199.41	203.02	198.13	201.98	5882183
2020-11-11	202.30	202.95	198.34	198.36	3238480
2020-11-12	197.55	199.31	195.68	197.24	2660771
2020-11-13	198.84	201.90	198.84	201.54	2355334
2020-11-16	205.99	209.61	203.40	208.59	4898808
2020-11-17	206.91	206.91	203.36	205.33	3447826
2020-11-18	204.50	204.97	200.96	201.11	4422376
2020-11-19	201.28	203.09	199.89	202.72	3263013
2020-11-20	201.77	203.33	200.50	202.00	2359051
2020-11-23	203.65	205.30	203.42	204.58	2807994
2020-11-24	208.30	208.79	206.74	207.89	4054512
2020-11-25	208.00	208.64	206.55	207.68	2434448
2020-11-27	207.67	209.42	207.60	209.41	1434163
2020-11-30	207.17	208.25	203.92	203.92	6465704
2020-12-01	207.09	209.83	205.93	206.20	3795491
2020-12-02	205.99	209.04	205.97	208.00	2460059
2020-12-03	206.61	209.44	206.41	208.22	2779431
2020-12-04	209.39	212.89	209.39	212.68	3169703
2020-12-07	211.51	211.79	209.35	211.10	2595130
2020-12-08	210.32	213.06	209.90	212.07	2302325
2020-12-09	212.84	213.82	210.72	212.24	2946483
2020-12-10	210.25	212.80	210.22	211.97	2987477
2020-12-11	209.55	215.26	209.55	214.63	3119537
2020-12-14	216.00	216.70	211.70	211.85	3345475
2020-12-15	214.00	214.90	211.88	214.17	2502484
2020-12-16	213.39	214.33	209.23	210.31	2930114
2020-12-17	210.95	211.94	210.00	211.94	2148593
2020-12-18	212.29	212.51	208.62	210.04	6685774
2020-12-21	205.63	211.16	204.85	210.66	2467462
2020-12-22	210.57	211.21	207.85	207.94	2020057
2020-12-23	209.61	212.14	209.24	209.99	2047049
2020-12-24	210.53	210.70	208.60	209.53	754913
2020-12-28	211.00	211.23	209.38	209.94	1715733
2020-12-29	211.40	211.40	207.88	209.13	1527643
2020-12-30	210.00	211.59	209.56	210.95	1602159
2020-12-31	211.00	213.00	209.67	212.70	1406392
2021-01-04	212.84	213.01	206.36	207.95	2329179
2021-01-05	206.98	210.19	206.98	208.46	2172258
2021-01-06	209.45	213.98	209.23	212.26	2748168
2021-01-07	212.89	214.01	210.80	212.61	2057350
2021-01-08	212.80	213.41	207.67	210.03	3278642
2021-01-11	208.11	209.62	207.83	208.36	2938913
2021-01-12	207.86	209.48	205.26	208.88	2498791
2021-01-13	208.28	208.62	206.40	207.02	2145218
2021-01-14	208.04	209.78	207.18	208.61	3661497
2021-01-15	207.53	207.86	205.20	205.97	3887510
2021-01-19	208.24	208.76	206.45	206.76	2656589
2021-01-20	207.92	208.67	206.67	208.08	2452446
2021-01-21	206.86	207.81	205.10	205.23	2705893
2021-01-22	204.26	204.46	201.39	202.25	3502973
2021-01-25	201.34	202.56	200.10	201.87	4737692
2021-01-26	203.84	204.77	200.98	201.06	2201906
2021-01-27	198.11	200.76	196.53	199.38	4108568
2021-01-28	200.62	205.35	199.63	202.84	3731737
2021-01-29	196.51	200.94	194.55	195.37	4635225
2021-02-01	197.55	197.77	195.28	195.56	2889125
2021-02-02	197.83	200.87	197.51	200.12	2768040
2021-02-03	199.63	199.90	197.41	199.14	1910258
2021-02-04	199.83	201.46	198.83	200.59	2273295
2021-02-05	202.23	203.87	201.28	202.92	1868207
2021-02-08	203.82	204.90	202.56	203.86	2076009
2021-02-09	203.60	203.80	201.08	202.02	1794231
2021-02-10	203.00	203.35	201.18	202.16	1894589
2021-02-11	202.18	203.10	200.88	202.18	1708967
2021-02-12	202.37	203.79	201.65	203.57	1990334
2021-02-16	204.86	205.57	201.88	203.44	2283499
2021-02-17	201.36	202.19	199.86	201.90	2941163
2021-02-18	201.50	204.82	200.65	203.52	1764985
2021-02-19	204.12	206.83	203.32	203.56	2434484
2021-02-22	203.04	204.30	202.42	203.62	2205390
2021-02-23	205.01	205.84	202.97	205.04	2459300
2021-02-24	204.89	212.14	203.50	210.10	3341520
2021-02-25	209.95	210.46	204.26	204.79	2735008
2021-02-26	205.63	205.80	202.07	202.35	3665691
2021-03-01	204.33	208.15	203.69	206.22	2535954
2021-03-02	206.77	207.99	205.18	206.58	2500200
2021-03-03	206.12	209.45	206.12	207.01	2706390
2021-03-04	207.35	208.04	200.51	202.94	2798790
2021-03-05	204.53	207.46	201.78	206.58	2857983
2021-03-08	207.54	212.45	207.20	207.70	3216015
2021-03-09	208.99	209.94	206.49	207.61	2643482
2021-03-10	207.68	213.27	207.65	212.91	4332488
2021-03-11	211.79	214.76	211.20	212.50	2959704
2021-03-12	213.29	215.39	213.20	214.38	1838798
2021-03-15	213.71	217.00	212.70	216.20	2561209
2021-03-16	216.36	216.47	211.41	211.81	2577708
2021-03-17	213.50	214.43	211.94	213.03	2730196
2021-03-18	213.50	219.00	213.18	215.02	4293949
2021-03-19	215.37	215.59	212.17	212.91	10110790
2021-03-22	211.11	212.68	209.53	212.13	3306583
2021-03-23	210.42	212.35	207.87	208.59	1913754
2021-03-24	209.96	215.05	209.89	212.22	2562197
2021-03-25	212.21	214.05	208.25	213.88	2217646
2021-03-26	215.12	218.69	214.14	218.53	2540014
2021-03-29	217.65	219.67	217.14	218.88	3064038
2021-03-30	219.00	219.31	217.05	218.09	2448206
2021-03-31	218.19	219.17	216.75	217.07	2450022
2021-04-01	217.96	217.97	215.49	216.80	2109749
2021-04-05	218.71	220.11	218.37	219.27	2258883
2021-04-06	219.57	221.05	218.51	219.19	1795959
2021-04-07	218.22	219.88	217.28	218.50	1717225
2021-04-08	218.18	219.96	216.64	219.86	2072017
2021-04-09	227.50	227.63	223.31	226.98	3861931
2021-04-12	225.64	229.23	225.56	228.60	2660068
2021-04-13	229.21	229.95	227.60	229.00	2750231
2021-04-14	228.00	230.99	228.00	229.38	2186537
2021-04-15	230.23	230.71	228.57	229.84	2009592
2021-04-16	231.68	232.35	230.05	232.11	4098296
2021-04-19	231.71	232.11	230.50	230.97	2904437
2021-04-20	230.00	230.19	225.78	227.33	2050665
2021-04-21	227.13	230.67	226.93	230.50	1722536
2021-04-22	230.40	232.03	228.80	229.26	2516155
2021-04-23	225.20	226.95	222.22	224.50	5312728
2021-04-26	225.59	225.74	221.26	221.52	3611352
2021-04-27	222.02	223.75	221.11	222.93	2786525
2021-04-28	222.74	224.14	222.50	222.87	2168054
2021-04-29	223.71	224.16	221.68	223.90	1789938
2021-04-30	223.02	223.58	221.04	223.04	2216986
2021-05-03	224.24	224.78	222.26	223.20	2218729
2021-05-04	222.14	225.60	220.75	225.43	2826960
2021-05-05	226.29	227.27	224.56	226.19	1580762
2021-05-06	227.25	228.82	225.45	228.66	2053225
2021-05-07	228.13	229.70	226.37	228.79	1957122
2021-05-10	229.00	232.65	229.00	230.94	2393698
2021-05-11	228.06	229.26	224.25	229.16	3380290
2021-05-12	226.64	227.26	219.89	220.04	4197103
2021-05-13	218.83	224.87	218.74	223.68	2905724
2021-05-14	225.74	228.23	224.85	227.36	2081307
2021-05-17	227.86	227.86	224.74	226.47	2058051
2021-05-18	225.37	225.99	222.23	222.32	2400421
2021-05-19	220.67	221.47	216.78	221.32	3050216
2021-05-20	220.49	222.89	220.47	222.13	2207835
2021-05-21	223.00	225.63	222.66	223.20	2274600
2021-05-24	224.50	225.52	223.17	225.00	1813542
2021-05-25	225.00	225.71	223.39	224.04	1804635
2021-05-26	224.96	224.99	223.31	224.27	1748116
2021-05-27	226.69	231.74	226.59	231.27	6647173
2021-05-28	232.00	232.24	230.31	230.91	2529345
2021-06-01	232.89	233.69	231.51	232.95	2234146
2021-06-02	234.02	234.02	230.50	230.74	2225389
2021-06-03	230.71	231.64	228.47	229.20	2321294
2021-06-04	229.76	230.75	229.19	230.05	1299971
2021-06-07	229.51	230.36	227.53	228.19	2032479
2021-06-08	228.31	230.82	227.44	229.81	1720583
2021-06-09	229.82	230.40	227.60	227.81	1973581
2021-06-10	229.12	230.06	226.15	226.25	2223555
2021-06-11	227.75	228.33	223.96	225.18	1998905
2021-06-14	224.92	224.95	222.73	223.17	2586062
2021-06-15	223.02	223.86	221.67	222.50	2063234
2021-06-16	222.50	222.90	218.60	218.99	3052341
2021-06-17	219.20	220.20	214.73	216.29	2425675
2021-06-18	213.60	215.29	211.96	212.50	5426523
2021-06-21	214.74	217.43	214.34	216.00	2872355
2021-06-22	215.68	216.80	214.88	215.49	2111039
2021-06-23	215.67	216.37	214.56	214.66	2234542
2021-06-24	215.79	218.04	214.65	217.69	3364493
2021-06-25	217.87	220.17	217.33	218.74	5219111
2021-06-28	219.12	220.11	216.30	216.79	2360334
2021-06-29	217.03	218.36	215.42	215.95	3001976
2021-06-30	215.53	219.86	215.53	219.35	2866404
2021-07-01	220.58	221.26	219.66	220.62	1630291
2021-07-02	220.99	222.05	219.71	221.32	1543562
2021-07-06	220.09	220.95	215.93	218.56	1935849
2021-07-07	218.03	221.59	218.01	220.74	1563360
2021-07-08	218.56	220.71	217.13	219.32	2404704
2021-07-09	221.03	224.60	220.74	224.34	2161837
2021-07-12	222.88	225.70	222.13	225.02	2066264
2021-07-13	225.85	225.85	223.71	224.08	1417408
2021-07-14	224.17	228.76	224.17	227.77	2631846
2021-07-15	230.00	233.43	229.04	232.81	5546799
2021-07-16	232.19	233.86	229.62	230.33	3592832
2021-07-19	225.67	226.61	220.01	220.66	6107148
2021-07-20	221.64	231.27	221.50	229.66	28237085
2021-07-21	229.20	232.07	228.73	231.85	4554650
2021-07-22	232.71	234.25	230.13	232.74	3680233
2021-07-23	229.00	231.12	226.18	229.32	3908545
2021-07-26	228.48	229.76	225.22	229.25	2776861
2021-07-27	228.68	232.27	228.09	230.36	2167071
2021-07-28	230.07	232.28	229.37	230.49	1713878
2021-07-29	232.89	233.25	231.34	232.88	1501860
2021-07-30	232.79	233.94	232.08	233.79	2237334
2021-08-02	235.14	236.86	232.22	232.42	2025488
2021-08-03	233.17	233.85	230.58	232.65	1782979
2021-08-04	231.80	232.98	228.91	229.59	2324080
2021-08-05	229.53	231.55	228.95	229.88	1467161
2021-08-06	230.00	230.89	229.01	229.68	1327491
2021-08-09	228.77	229.32	227.55	228.23	1369877
2021-08-10	228.41	232.07	228.12	231.88	2389094
2021-08-11	232.60	234.68	231.87	234.18	2098537
2021-08-12	233.52	233.75	230.70	231.94	1917371
2021-08-13	231.85	232.66	231.15	231.76	1404791
2021-08-16	231.86	233.80	230.17	233.74	1794620
2021-08-17	233.19	233.70	228.34	231.45	2679136
2021-08-18	229.96	231.49	228.24	228.42	2555304
2021-08-19	227.58	229.24	226.04	227.73	1945127
2021-08-20	228.13	228.73	226.51	227.70	2081067
2021-08-23	227.25	231.61	227.25	229.11	2143468
2021-08-24	228.85	230.92	228.31	230.44	1265726
2021-08-25	230.86	232.34	228.80	230.66	1804246
2021-08-26	230.08	231.18	229.43	230.88	1303319
2021-08-27	231.58	233.56	230.66	231.14	1663624
2021-08-30	231.22	232.78	230.56	231.87	1318283
2021-08-31	231.43	232.65	230.57	231.91	1956313
2021-09-01	232.95	233.19	229.30	229.80	2484573
2021-09-02	230.92	231.44	229.77	230.97	1594550
2021-09-03	231.00	231.00	227.77	228.36	1622429
2021-09-07	227.70	227.70	222.77	222.93	3222871
2021-09-08	222.75	224.90	221.82	224.40	2428562
2021-09-09	223.91	224.98	222.33	222.93	1937886
2021-09-10	222.97	225.19	222.21	222.37	2357909
2021-09-13	224.32	225.71	222.21	223.60	2771647
2021-09-14	224.05	224.12	219.71	220.19	2699929
2021-09-15	220.63	222.91	220.14	221.69	2021753
2021-09-16	221.27	221.41	218.52	219.65	2393535
2021-09-17	219.86	219.86	217.50	218.49	4391758
2021-09-20	216.09	217.84	214.19	215.73	4008647
2021-09-21	216.79	216.94	214.35	214.90	2568859
2021-09-22	216.44	218.43	216.32	217.02	2281095
2021-09-23	217.30	221.37	217.30	219.70	2180071
2021-09-24	219.74	220.81	218.47	219.19	1949073
2021-09-27	218.94	219.83	217.73	217.90	2199324
2021-09-28	216.62	218.35	214.47	214.97	2654294
2021-09-29	215.83	216.41	214.55	214.92	2109054
2021-09-30	216.17	216.25	212.10	212.28	2934371
2021-10-01	212.98	216.42	211.64	215.65	2276496
2021-10-04	215.25	216.62	213.19	214.21	2632280
2021-10-05	213.61	217.05	213.61	215.72	1560184
2021-10-06	213.77	216.99	213.12	216.86	1736021
2021-10-07	218.00	219.86	217.71	218.37	1852850
2021-10-08	218.68	219.55	216.74	217.70	1344880
2021-10-11	217.38	218.22	215.26	215.29	1355214
2021-10-12	215.70	216.24	213.93	214.33	1383809
2021-10-13	215.29	216.68	212.94	215.58	1600202
2021-10-14	217.16	218.78	216.53	218.59	1425556
2021-10-15	220.30	221.45	219.26	220.72	2180601
2021-10-18	218.58	221.47	217.84	220.63	1883500
2021-10-19	221.36	221.84	219.46	221.78	1599630
2021-10-20	222.23	223.69	220.83	223.64	1657049
2021-10-21	223.62	224.86	221.24	224.52	2649235
2021-10-22	222.97	223.90	217.24	217.40	3498592
2021-10-25	216.81	219.00	215.65	217.54	2710431
2021-10-26	218.20	220.47	216.77	218.32	2443872
2021-10-27	218.10	218.16	215.22	215.72	1647056
2021-10-28	214.38	218.78	214.38	218.48	1947870
2021-10-29	218.00	220.30	217.06	218.62	2615366
2021-11-01	218.70	220.05	218.07	219.76	1697845
2021-11-02	220.54	221.97	219.25	221.19	2297369
2021-11-03	220.91	223.05	219.58	222.80	2057280
2021-11-04	222.67	224.84	222.08	222.49	2320165
2021-11-05	224.24	227.61	223.82	226.06	2329234
2021-11-08	227.81	228.24	224.38	225.73	1715363
2021-11-09	225.70	228.26	225.35	227.75	2368989
2021-11-10	227.27	227.91	225.18	225.41	1324945
2021-11-11	225.50	225.50	220.60	221.01	1595894
2021-11-12	221.94	222.54	219.50	222.39	2184650
2021-11-15	222.63	224.04	221.64	222.47	1207918
2021-11-16	222.62	223.28	221.06	221.37	1648547
2021-11-17	220.99	221.29	219.60	220.49	1896561
2021-11-18	219.50	220.95	219.02	220.70	1688332
2021-11-19	221.01	221.20	217.17	218.49	2096134
2021-11-22	218.33	221.05	218.03	218.14	2453069
2021-11-23	217.36	218.46	215.15	216.00	4021450
2021-11-24	215.14	215.91	211.84	212.21	3266034
2021-11-26	204.95	209.00	202.57	208.21	3857777
2021-11-29	210.21	210.21	207.00	207.66	2598424
2021-11-30	206.23	206.47	201.11	202.24	5680329
2021-12-01	205.65	205.88	199.18	199.42	3123566
2021-12-02	200.96	205.45	199.50	204.00	6004852
2021-12-03	204.01	204.48	201.00	203.50	3545862
2021-12-06	205.23	208.09	204.87	206.25	4376615
2021-12-07	207.33	209.60	205.76	207.15	4786706
2021-12-08	204.84	205.33	202.52	204.65	4997401
2021-12-09	204.58	207.16	202.95	206.00	4992004
2021-12-10	206.84	210.04	205.82	209.81	3410195
2021-12-13	209.80	210.75	208.60	209.23	2892303
2021-12-14	208.83	211.54	205.91	206.68	3790608
2021-12-15	207.55	210.40	205.24	209.76	2951968
2021-12-16	211.25	211.28	209.30	209.61	2993212
2021-12-17	209.46	210.11	204.71	205.17	5586775
2021-12-20	202.12	202.65	198.10	199.85	3387351
2021-12-21	201.15	202.78	200.31	201.67	2628177
2021-12-22	201.22	202.00	200.08	201.84	3111103
2021-12-23	203.20	206.31	203.00	205.22	2376110
2021-12-27	205.69	206.64	204.91	206.43	2486485
2021-12-28	206.47	208.11	206.22	207.05	1971693
2021-12-29	207.91	208.04	206.46	207.53	1714622
2021-12-30	208.10	208.90	206.91	207.11	1273142
2021-12-31	206.86	209.19	206.38	208.51	1536608
2022-01-03	207.86	209.35	205.56	206.80	2580319
2022-01-04	206.71	209.55	205.65	209.00	3256352
2022-01-05	209.54	215.58	209.12	211.06	4088544
2022-01-06	211.80	214.35	210.62	210.82	3270381
2022-01-07	212.15	217.31	211.57	215.75	3056849
2022-01-10	215.67	216.46	211.86	213.46	3453916
2022-01-11	214.42	216.99	211.52	216.31	3529470
2022-01-12	217.49	219.19	217.35	218.25	3104952
2022-01-13	218.40	221.89	218.07	219.43	3082748
2022-01-14	217.61	217.97	215.36	217.65	3343058
2022-01-18	214.88	215.94	212.06	213.59	3055230
2022-01-19	214.41	214.77	210.60	210.73	2614766
2022-01-20	211.68	214.45	208.73	208.92	2568693
2022-01-21	209.26	209.60	204.96	205.10	4440824
2022-01-24	204.20	204.78	198.98	204.45	5464828
2022-01-25	200.71	203.79	197.91	202.30	5237794
2022-01-26	203.15	205.89	198.72	200.65	3387572
2022-01-27	203.07	204.83	199.26	200.65	2755006
2022-01-28	200.38	202.05	196.05	201.99	3392298
2022-01-31	200.56	204.98	199.31	204.48	3297761
2022-02-01	203.93	205.82	201.51	205.34	3053276
2022-02-02	205.42	207.84	204.64	207.55	2835943
2022-02-03	200.16	201.00	191.58	191.74	8679876
2022-02-04	191.87	192.79	188.03	191.50	5479941
2022-02-07	192.15	194.59	190.81	192.48	3457837
2022-02-08	192.48	195.06	191.05	194.56	2735815
2022-02-09	196.12	197.02	194.69	196.62	3210659
2022-02-10	194.11	196.97	191.02	191.75	3659592
2022-02-11	191.81	192.89	186.55	186.99	5323489
2022-02-14	187.38	188.42	184.54	186.69	3156940
2022-02-15	188.18	189.93	186.53	189.53	2873460
2022-02-16	189.54	189.80	186.80	189.06	3085564
2022-02-17	187.48	187.88	184.30	184.59	3075953
2022-02-18	183.93	185.06	181.39	182.13	5038397
2022-02-22	183.12	185.28	180.94	182.56	4008122
2022-02-23	183.57	183.88	178.80	178.96	3582435
2022-02-24	174.95	182.69	174.42	182.34	5899657
2022-02-25	182.10	189.52	182.07	188.56	5001199
2022-02-28	186.05	189.94	186.05	189.75	4111058
2022-03-01	186.65	189.85	182.93	183.60	5463161
2022-03-02	185.34	188.25	184.16	186.44	5340717
2022-03-03	189.47	191.85	187.12	187.52	5022911
2022-03-04	185.65	187.67	184.52	187.43	5085722
2022-03-07	187.04	187.30	182.02	182.16	3533784
2022-03-08	182.19	187.02	182.12	183.24	4575023
2022-03-09	186.36	187.23	184.89	185.40	2899407
2022-03-10	182.54	185.11	182.22	184.36	2455436
2022-03-11	186.38	186.93	182.03	182.24	2725571
2022-03-14	183.47	185.21	182.72	183.20	3002074
2022-03-15	185.13	188.17	184.79	187.79	3922915
2022-03-16	189.60	191.25	186.52	191.03	4132940
2022-03-17	189.65	192.61	189.20	191.93	3153510
2022-03-18	191.77	194.92	189.80	194.72	8748601
2022-03-21	193.57	194.41	191.52	193.02	3500793
2022-03-22	193.14	195.92	193.14	195.03	2369457
2022-03-23	194.44	194.96	192.01	192.34	1816058
2022-03-24	193.18	194.72	192.05	194.69	2197837
2022-03-25	195.35	198.36	195.32	197.79	2543341
2022-03-28	197.09	197.34	194.25	197.11	3270571
2022-03-29	199.08	199.39	194.83	197.54	3350349
2022-03-30	197.12	198.18	195.69	196.54	2427649
2022-03-31	196.67	198.21	194.55	194.58	3276021
2022-04-01	195.90	196.11	193.50	196.03	2286690
2022-04-04	195.33	196.63	193.44	196.07	2051246
2022-04-05	194.64	196.47	193.09	193.63	2293764
2022-04-06	191.92	195.07	191.13	193.62	2942568
2022-04-07	192.50	193.60	188.44	192.70	2201507
2022-04-08	193.00	193.39	189.81	190.16	2877835
2022-04-11	190.27	191.25	188.73	189.27	2700765
2022-04-12	190.90	192.89	190.00	190.99	3098751
2022-04-13	191.83	195.01	191.32	194.85	2391299
2022-04-14	195.17	196.70	194.91	195.19	4275787
2022-04-18	194.29	195.88	191.14	192.07	1957966
2022-04-19	193.07	197.36	192.57	197.20	3340660
2022-04-20	198.18	199.50	196.01	196.34	2622963
2022-04-21	197.96	200.59	195.46	195.94	2418313
2022-04-22	194.60	194.62	190.35	190.63	3040800
2022-04-25	190.33	191.90	187.33	191.82	2397533
2022-04-26	189.51	190.86	187.57	187.67	2848994
2022-04-27	186.44	188.78	185.76	186.35	3053472
2022-04-28	187.78	190.67	185.25	189.92	3429085
2022-04-29	200.19	201.99	192.87	193.51	7248712
2022-05-02	194.49	200.92	191.93	196.87	7099626
2022-05-03	196.32	198.35	195.25	197.04	5359761
2022-05-04	197.49	206.40	197.35	205.85	5483655
2022-05-05	203.70	204.67	196.47	197.87	5759026
2022-05-06	197.28	197.42	193.16	195.43	3624831
2022-05-09	195.11	195.80	192.36	193.96	3781393
2022-05-10	196.28	197.24	192.22	194.77	4767477
2022-05-11	194.83	196.86	191.42	192.02	3283946
2022-05-12	190.98	194.75	188.69	192.92	3990482
2022-05-13	193.41	194.95	190.93	193.53	3237414
2022-05-16	193.60	195.29	192.33	193.96	2624245
2022-05-17	195.97	200.05	195.80	199.06	2723983
2022-05-18	197.76	198.69	193.25	193.87	3185867
2022-05-19	192.03	195.21	188.12	192.65	3126270
2022-05-20	193.53	194.21	185.78	189.75	3884143
2022-05-23	191.91	192.18	188.50	189.58	3726022
2022-05-24	189.31	190.76	184.89	189.96	2842360
2022-05-25	189.12	191.17	186.70	190.44	2512134
2022-05-26	191.28	194.18	191.19	193.10	2238663
2022-05-27	194.99	196.39	194.04	196.35	2246473
2022-05-31	193.56	195.39	191.57	193.62	3503484
2022-06-01	194.50	194.72	190.39	191.91	2361281
2022-06-02	193.79	197.20	192.06	197.04	2510823
2022-06-03	195.35	196.17	193.61	194.82	2254927
2022-06-06	196.59	196.97	194.49	195.19	1586153
2022-06-07	193.63	197.99	192.15	197.62	2130094
2022-06-08	196.64	196.88	193.62	194.52	1688848
2022-06-09	193.24	195.58	191.85	192.01	1674875
2022-06-10	188.32	188.69	186.21	186.28	2878722
2022-06-13	182.36	186.12	182.33	184.42	4764371
2022-06-14	185.14	187.02	182.44	183.28	3452469
2022-06-15	184.42	187.28	182.78	184.97	2979292
2022-06-16	181.85	182.40	179.04	179.88	4428300
2022-06-17	179.40	182.37	178.19	179.70	5633629
2022-06-21	181.75	181.91	179.41	180.51	2935559
2022-06-22	178.46	179.77	176.17	177.73	2907187
2022-06-23	177.23	178.61	172.92	174.57	3333352
2022-06-24	176.49	180.14	175.70	180.02	4155299
2022-06-27	180.99	181.14	177.40	178.29	2600743
2022-06-28	179.47	181.46	175.75	175.95	3181187
2022-06-29	176.05	176.48	171.41	173.20	2428327
2022-06-30	171.26	174.42	170.18	173.81	2872210
2022-07-01	173.65	175.37	171.57	175.11	1973132
2022-07-05	173.73	173.73	168.96	172.09	3346030
2022-07-06	172.77	174.25	171.08	173.21	2201924
2022-07-07	174.21	174.21	171.26	173.79	2756659
2022-07-08	173.89	174.33	171.52	173.34	1614764
2022-07-11	175.01	175.05	172.09	172.84	3224685
2022-07-12	171.72	176.82	171.72	173.61	2757656
2022-07-13	170.78	172.33	169.87	170.87	1997128
2022-07-14	168.72	169.78	167.35	169.51	1824205
2022-07-15	171.03	172.95	170.13	172.80	2188681
2022-07-18	173.14	174.23	170.53	170.95	1657002
2022-07-19	172.92	177.69	172.79	177.23	2455374
2022-07-20	176.81	178.64	176.18	178.26	1648766
2022-07-21	178.26	180.23	177.11	180.03	1853782
2022-07-22	180.50	182.89	180.20	181.47	2327308
2022-07-25	181.77	182.44	180.36	181.26	1941207
2022-07-26	181.65	183.53	180.41	181.42	2324131
2022-07-27	180.35	185.02	179.55	183.66	3492445
2022-07-28	189.11	191.48	186.88	190.44	3653912
2022-07-29	190.48	193.13	188.86	192.46	2907441
2022-08-01	191.41	193.16	190.90	191.99	2333338
2022-08-02	191.13	191.35	188.66	189.12	3335549
2022-08-03	189.36	191.91	187.80	191.50	2535107
2022-08-04	191.13	192.82	190.44	192.44	1701205
2022-08-05	191.57	192.85	190.28	192.27	1848911
2022-08-08	194.19	195.46	193.09	193.97	2077750
2022-08-09	194.57	194.91	193.40	194.09	2281653
2022-08-10	196.94	198.32	196.37	197.23	2639617
2022-08-11	197.00	199.62	197.00	198.51	2392759
2022-08-12	199.33	200.98	198.24	200.87	2257876
2022-08-15	200.63	202.70	199.44	202.25	2307868
2022-08-16	200.42	204.26	200.06	203.67	1661186
2022-08-17	201.81	203.97	201.25	202.78	1661265
2022-08-18	202.51	204.00	202.38	203.72	1509229
2022-08-19	202.62	202.82	200.86	201.56	2040688
2022-08-22	199.58	199.67	197.33	197.84	2587992
2022-08-23	198.36	198.83	197.14	197.55	1607694
2022-08-24	196.74	198.53	196.32	197.79	1351784
2022-08-25	199.22	200.50	197.92	200.43	1631498
2022-08-26	199.24	200.44	192.94	193.06	2837122
2022-08-29	192.78	193.90	191.20	192.42	2095736
2022-08-30	191.96	193.04	189.29	190.70	2224095
2022-08-31	192.57	192.66	189.01	189.35	2629320
2022-09-01	189.15	191.14	188.54	190.73	2242620
2022-09-02	193.09	193.43	186.23	186.89	2748450
2022-09-06	187.11	188.43	184.36	185.60	2548887
2022-09-07	185.90	189.76	185.83	189.09	2344335
2022-09-08	188.34	188.34	184.44	187.82	3506521
2022-09-09	189.11	192.01	188.81	191.69	2909913
2022-09-12	193.20	193.67	191.38	192.03	2766777
2022-09-13	188.51	190.04	184.62	184.98	4858466
2022-09-14	185.25	185.25	178.19	179.97	4949872
2022-09-15	179.14	179.99	176.20	176.86	3452101
2022-09-16	173.56	177.64	172.52	177.35	6417901
2022-09-19	176.00	179.07	175.74	178.63	2416251
2022-09-20	177.04	177.55	175.07	177.01	2478881
2022-09-21	177.91	179.63	174.29	174.30	2505538
2022-09-22	173.54	174.75	172.02	173.25	2229980
2022-09-23	172.78	174.30	169.92	171.38	3202433
2022-09-26	171.53	172.33	168.86	170.07	3271638
2022-09-27	170.86	172.46	168.38	170.07	2692445
2022-09-28	171.86	174.76	170.43	173.83	3077877
2022-09-29	173.36	173.36	168.11	170.07	3116986
2022-09-30	170.10	171.20	166.63	166.97	3810273
2022-10-03	170.07	174.38	169.08	173.04	3379168
2022-10-04	174.90	178.41	174.83	178.19	3691385
2022-10-05	176.62	179.77	175.01	177.81	2940249
2022-10-06	176.29	177.69	173.86	175.04	2599393
2022-10-07	173.59	174.16	170.37	171.41	2961648
2022-10-10	172.81	173.80	170.12	171.89	1932124
2022-10-11	171.40	175.76	170.78	173.62	2908319
2022-10-12	174.06	175.00	172.20	172.79	2727972
2022-10-13	169.40	178.39	169.22	177.55	3223443
2022-10-14	178.15	178.52	173.83	174.16	2970553
2022-10-17	177.66	179.00	176.13	177.04	3437934
2022-10-18	180.18	181.16	177.64	179.88	1978578
2022-10-19	179.50	180.83	177.94	179.28	1688112
2022-10-20	179.36	180.82	177.11	177.64	2687496
2022-10-21	176.99	183.31	176.52	182.81	2959827
2022-10-24	184.51	188.08	183.84	186.90	3271208
2022-10-25	186.66	189.86	186.20	189.65	2907118
2022-10-26	191.63	192.95	189.76	190.27	4203806
2022-10-27	193.36	199.58	192.80	196.49	4754020
2022-10-28	199.00	205.16	196.69	204.93	4892755
2022-10-31	202.41	204.99	202.29	204.02	4433470
2022-11-01	204.45	205.08	201.52	203.10	4376652
2022-11-02	203.34	206.89	200.05	200.47	4692929
2022-11-03	200.37	206.05	199.17	204.39	4653836
2022-11-04	206.30	208.03	204.21	207.85	4125109
2022-11-07	207.70	210.24	207.14	209.77	2671829
2022-11-08	209.33	212.38	208.88	211.36	2631318
2022-11-09	210.00	211.54	208.44	208.63	3040359
2022-11-10	214.85	215.07	211.15	214.80	4354703
2022-11-11	214.59	214.96	211.45	212.73	4226792
2022-11-14	212.78	216.08	211.83	213.00	3074048
2022-11-15	215.36	216.19	213.09	215.43	2367383
2022-11-16	215.76	216.23	213.31	214.00	2447056
2022-11-17	212.25	215.38	212.02	214.51	2689734
2022-11-18	216.39	217.35	213.16	214.53	2974732
2022-11-21	215.00	217.22	213.85	216.56	2346620
2022-11-22	217.13	219.01	217.00	218.76	2516386
2022-11-23	218.79	220.68	218.30	218.91	2686758
2022-11-25	217.74	220.96	217.74	220.05	1119900
2022-11-28	219.70	220.21	215.47	215.77	2642826
2022-11-29	215.92	217.42	215.18	216.72	2101760
2022-11-30	216.32	220.65	213.69	219.55	4675120
2022-12-01	220.28	220.62	216.35	217.39	3990378
2022-12-02	214.83	219.86	214.72	219.08	2194258
2022-12-05	217.75	218.59	215.20	215.60	3078017
2022-12-06	216.27	216.74	211.36	213.19	2518614
2022-12-07	213.97	214.09	212.01	213.45	2983537
2022-12-08	213.85	214.59	212.21	213.35	2169500
2022-12-09	213.35	214.49	211.40	211.63	2260246
2022-12-12	212.16	214.59	211.06	214.50	3347031
2022-12-13	219.55	219.96	213.14	214.96	3449789
2022-12-14	216.22	217.87	213.05	214.72	2545896
2022-12-15	212.89	213.72	208.03	208.97	3221605
2022-12-16	207.35	210.29	206.23	209.74	7128473
2022-12-19	209.26	212.33	208.37	209.41	3089824
2022-12-20	209.57	212.76	209.22	211.49	1876122
2022-12-21	212.96	215.30	212.75	215.10	2625236
2022-12-22	214.34	214.61	208.99	212.31	2220111
2022-12-23	212.00	214.71	211.46	213.87	1300657
2022-12-27	213.90	215.78	213.71	214.89	1461037
2022-12-28	215.93	216.51	212.01	212.19	1607307
2022-12-29	213.09	215.25	212.77	214.75	1879921
2022-12-30	213.98	214.50	211.93	214.30	1599974
2023-01-03	215.15	215.15	212.22	214.30	2219496
2023-01-04	208.50	211.24	207.32	210.04	3860313
2023-01-05	208.48	208.81	204.06	204.47	4057482
2023-01-06	206.47	211.06	205.87	210.27	4056383
2023-01-09	210.27	213.63	209.54	210.67	2627479
2023-01-10	209.50	211.45	209.50	211.34	1775736
2023-01-11	211.98	212.91	210.01	212.30	2919491
2023-01-12	212.85	217.22	212.38	215.98	2964267
2023-01-13	214.49	216.83	212.90	216.61	1997090
2023-01-17	217.02	217.02	211.93	212.24	3281499
2023-01-18	210.89	210.89	203.98	204.24	5101401
2023-01-19	204.30	204.38	200.22	200.66	4549156
2023-01-20	199.57	202.66	198.81	202.03	3977496
2023-01-23	202.55	205.85	201.38	204.46	2799719
2023-01-24	203.96	207.68	202.23	206.93	3217250
2023-01-25	204.54	207.15	203.76	206.67	2154853
2023-01-26	207.80	209.42	205.89	209.35	1927499
2023-01-27	207.89	209.83	207.64	208.13	2122529
2023-01-30	206.53	209.39	205.61	205.78	2545705
2023-01-31	206.57	208.57	205.51	208.48	2298778
2023-02-01	207.41	208.45	203.81	206.72	5392235
2023-02-02	198.95	208.22	197.69	207.38	7183495
2023-02-03	207.20	207.20	201.62	202.69	4457814
2023-02-06	202.25	204.13	200.76	204.04	2854188
2023-02-07	203.00	206.02	201.78	205.47	2947917
2023-02-08	203.90	204.81	201.21	202.22	3562421
2023-02-09	203.36	203.93	198.64	199.22	3013535
2023-02-10	198.81	200.83	198.37	200.47	2890779
2023-02-13	200.19	203.74	199.75	203.37	2973187
2023-02-14	203.09	203.10	198.67	201.00	2999565
2023-02-15	199.80	201.74	198.86	201.71	2532393
2023-02-16	198.77	201.54	197.98	199.36	2754941
2023-02-17	199.26	201.98	198.66	201.42	2850383
2023-02-21	201.57	201.65	196.45	196.76	2831026
2023-02-22	197.08	197.49	194.62	195.49	2963294
2023-02-23	196.04	196.04	192.58	195.02	2446679
2023-02-24	193.89	193.89	190.86	192.04	3305720
2023-02-27	194.42	195.00	191.74	192.45	3363256
2023-02-28	191.51	192.36	189.63	191.48	3110131
2023-03-01	190.63	194.35	190.57	192.88	3231729
2023-03-02	191.59	195.12	191.50	194.45	4254284
2023-03-03	195.44	197.54	194.22	196.82	3116629
2023-03-06	197.19	199.31	196.65	197.04	2721778
2023-03-07	197.42	198.20	194.75	195.62	2781131
2023-03-08	196.28	196.65	194.13	195.57	2065035
2023-03-09	196.88	196.95	192.35	192.88	3188590
2023-03-10	192.88	196.68	191.89	193.33	3667341
2023-03-13	193.00	195.23	192.17	193.10	3223590
2023-03-14	196.06	196.17	190.17	192.97	4853203
2023-03-15	190.07	191.01	184.76	188.12	3926282
2023-03-16	187.37	189.77	186.30	189.14	3897012
2023-03-17	187.81	188.01	184.23	184.64	7383864
2023-03-20	185.96	190.24	185.51	189.88	2840845
2023-03-21	191.07	192.14	189.15	191.16	3133912
2023-03-22	191.72	192.00	187.08	187.16	2348725
2023-03-23	186.86	189.42	185.55	186.92	2360130
2023-03-24	186.39	188.22	184.60	188.16	2332277
2023-03-27	188.63	189.59	187.43	187.99	2133141
2023-03-28	187.75	189.61	187.40	187.92	2069760
2023-03-29	189.66	189.71	187.77	189.07	2684187
2023-03-30	189.61	190.44	187.98	189.12	1999467
2023-03-31	190.12	191.38	189.33	191.12	2702570
2023-04-03	190.57	193.90	189.96	193.28	2873741
2023-04-04	193.12	193.23	189.68	190.94	2499133
2023-04-05	190.29	191.01	189.28	189.43	3030036
2023-04-06	189.61	192.11	189.01	190.46	2782289
2023-04-10	190.74	192.60	190.32	191.68	2540349
2023-04-11	192.88	193.16	191.82	192.19	2435597
2023-04-12	193.46	194.87	192.33	193.23	3656911
2023-04-13	193.25	196.42	192.60	195.90	3360733
2023-04-14	195.63	197.73	195.25	196.55	1964058
2023-04-17	197.18	198.07	196.74	197.86	1682747
2023-04-18	198.72	199.47	196.22	196.93	2399951
2023-04-19	198.25	198.66	197.22	197.81	1864129
2023-04-20	197.50	197.76	196.00	196.75	1947074
2023-04-21	197.09	197.35	195.40	196.08	1970694
2023-04-24	197.21	198.08	196.27	196.78	1605640
2023-04-25	198.52	198.91	195.86	195.96	2244307
2023-04-26	193.88	194.47	190.18	190.90	3579352
2023-04-27	195.94	198.85	193.57	198.61	3862369
2023-04-28	199.00	200.81	198.49	199.84	2851573
2023-05-01	200.00	202.16	199.96	200.48	2224861
2023-05-02	199.66	199.66	196.37	198.26	2588338
2023-05-03	199.85	200.61	197.71	197.96	2775285
2023-05-04	198.22	199.00	194.93	196.22	2304847
2023-05-05	197.34	198.59	196.78	198.42	2088101
2023-05-08	199.75	199.98	195.97	196.95	1494474
2023-05-09	195.96	198.29	194.96	197.13	2237665
2023-05-10	197.49	198.74	194.32	197.34	2158477
2023-05-11	195.93	196.29	193.20	193.98	2870794
2023-05-12	194.94	195.35	192.70	193.62	2102037
2023-05-15	193.50	195.48	192.65	194.31	1565880
2023-05-16	193.96	193.96	191.30	191.61	2050805
2023-05-17	193.03	196.43	192.54	196.02	2420950
2023-05-18	195.45	198.39	194.89	198.25	2438035
2023-05-19	199.50	200.26	197.06	197.35	2669524
2023-05-22	197.05	198.41	195.22	196.93	1763744
2023-05-23	197.20	197.57	194.89	194.97	2159034
2023-05-24	194.93	195.20	190.89	191.86	1744508
2023-05-25	191.87	192.55	189.99	192.27	2421623
2023-05-26	192.78	194.32	192.15	193.75	1972053
2023-05-30	193.60	194.78	190.42	194.55	2256597
2023-05-31	193.85	194.04	190.36	191.60	3655780
2023-06-01	191.85	194.30	190.47	193.86	1908989
2023-06-02	196.45	199.56	195.89	198.85	2740769
2023-06-05	198.72	199.12	196.05	197.18	1662658
2023-06-06	197.56	198.10	195.36	196.34	2294495
2023-06-07	196.96	198.70	194.23	198.39	2555467
2023-06-08	197.87	198.75	197.06	198.15	1626605
2023-06-09	197.63	198.76	196.09	197.89	1760237
2023-06-12	198.21	198.95	196.63	198.50	1680776
2023-06-13	198.50	201.28	197.76	201.11	1987889
2023-06-14	202.00	202.81	198.66	200.52	2656842
2023-06-15	201.25	204.10	200.43	203.73	2467702
2023-06-16	205.00	206.02	202.46	202.97	5005821
2023-06-20	202.65	202.97	199.03	200.40	2085168
2023-06-21	199.29	202.78	198.11	201.80	2553482
2023-06-22	201.96	202.28	199.63	200.65	1616945
2023-06-23	199.13	200.66	198.65	200.09	3322857
2023-06-26	200.30	203.06	199.45	202.58	2131606
2023-06-27	202.56	204.07	202.45	203.34	2358820
2023-06-28	203.42	203.92	202.00	202.50	1972042
2023-06-29	202.42	206.63	201.74	206.47	2544081
2023-06-30	207.67	208.49	206.81	207.50	3009911
2023-07-03	206.79	208.64	205.04	208.30	1215113
2023-07-05	207.40	208.34	205.95	206.43	2336660
2023-07-06	204.97	205.05	202.08	204.01	2102512
2023-07-07	202.88	205.72	202.16	203.26	2253783
2023-07-10	204.21	207.98	203.62	207.74	3102208
2023-07-11	208.44	209.53	207.44	208.73	2801495
2023-07-12	210.39	210.87	208.35	208.52	2967190
2023-07-13	207.67	209.21	207.19	208.71	2324260
2023-07-14	207.91	207.91	205.50	206.14	2161287
2023-07-17	205.57	208.83	205.26	208.17	2150723
2023-07-18	206.70	207.16	203.95	205.25	3668886
2023-07-19	203.85	206.06	203.83	205.17	2505953
2023-07-20	206.15	209.24	205.58	207.96	2532700
2023-07-21	208.31	210.39	207.78	208.60	7529639
2023-07-24	208.67	210.16	208.21	209.32	1846799
2023-07-25	208.15	210.14	207.27	209.68	1968377
2023-07-26	208.78	209.40	207.19	208.26	3293054
2023-07-27	203.71	204.12	195.65	196.41	6595540
2023-07-28	197.66	198.21	195.01	195.19	3936174
2023-07-31	195.12	195.51	193.42	194.13	3447783
2023-08-01	193.35	194.80	192.96	193.48	3976944
2023-08-02	193.90	195.30	192.40	192.90	2997973
2023-08-03	192.78	192.90	190.46	190.51	2509410
2023-08-04	191.26	191.82	188.81	189.21	2408676
2023-08-07	190.11	190.67	188.60	189.60	2842650
2023-08-08	188.60	188.60	186.57	187.65	3261703
2023-08-09	187.05	190.27	187.00	189.24	3224678
2023-08-10	188.22	190.62	188.06	188.74	2811662
2023-08-11	188.20	191.44	188.20	190.67	2700032
2023-08-14	190.95	191.81	189.16	189.51	2444190
2023-08-15	187.98	188.42	186.56	187.80	2251989
2023-08-16	187.65	188.50	186.41	186.49	2241316
2023-08-17	187.46	188.22	185.98	185.98	2481131
2023-08-18	185.19	187.56	185.07	186.58	2053767
2023-08-21	186.01	187.30	185.42	186.95	1930803
2023-08-22	187.35	187.50	185.55	186.01	1713108
2023-08-23	186.50	187.57	186.15	187.08	1899304
2023-08-24	186.94	188.79	185.11	185.16	2391471
2023-08-25	185.62	187.17	184.58	186.30	1943869
2023-08-28	188.44	189.64	187.12	187.88	1941139
2023-08-29	187.88	189.82	187.35	189.52	2180494
2023-08-30	189.52	190.70	187.71	188.56	2206947
2023-08-31	188.45	189.40	187.92	187.94	2598517
2023-09-01	189.02	189.49	187.54	188.39	1595824
2023-09-05	188.58	188.80	185.62	185.70	2229187
2023-09-06	185.04	185.83	183.63	184.51	2228925
2023-09-07	184.75	185.83	183.23	184.12	2086214
2023-09-08	183.80	184.99	183.42	184.52	1769739
2023-09-11	186.21	186.21	186.21	186.21	982
2023-09-12	186.19	189.94	185.97	189.21	3667566
2023-09-13	189.82	193.66	189.79	191.59	5057296
2023-09-14	192.40	195.31	191.94	193.56	3682184
2023-09-15	194.52	194.92	192.39	193.04	6014023
2023-09-18	192.75	195.35	192.44	194.46	2296961
2023-09-19	193.14	195.62	193.14	195.35	2872400
2023-09-20	196.14	197.09	194.39	194.44	2374326
2023-09-21	194.67	194.67	191.40	191.43	2917718
2023-09-22	190.93	191.84	189.59	189.78	2824497
2023-09-25	189.04	192.03	188.56	191.86	2723193
2023-09-26	191.01	191.34	187.76	187.89	3399534
2023-09-27	188.94	188.94	186.35	187.88	2235298
2023-09-28	187.73	188.98	186.68	187.11	2912309
2023-09-29	188.22	188.23	184.34	184.74	3330883
2023-10-02	184.00	184.82	181.07	182.61	2700935
2023-10-03	181.86	182.72	180.24	181.14	2490471
2023-10-04	181.43	182.96	180.42	182.50	2298684
2023-10-05	182.15	182.42	179.13	180.02	2288328
2023-10-06	180.47	185.30	179.70	184.66	3770890
2023-10-09	185.31	186.98	184.76	186.52	2278984
2023-10-10	188.00	188.09	184.38	186.34	3262668
2023-10-11	186.56	188.29	185.81	187.40	2210345
2023-10-12	187.36	187.39	182.82	183.94	2414023
2023-10-13	184.85	184.85	182.36	183.56	2245641
2023-10-16	185.61	187.50	185.13	186.23	2433101
2023-10-17	185.34	187.29	184.97	186.32	1848913
2023-10-18	185.63	186.04	183.04	183.47	2262036
2023-10-19	183.17	185.86	181.86	182.27	2565722
2023-10-20	182.65	183.78	181.06	181.32	3043455
2023-10-23	181.59	183.08	180.39	180.52	2073580
2023-10-24	181.57	183.02	180.26	181.46	2552306
2023-10-25	181.45	181.78	177.98	178.09	4147428
2023-10-26	178.58	182.99	174.88	176.06	4817578
2023-10-27	175.65	179.12	175.35	177.00	3400371
2023-10-30	177.54	180.30	176.60	179.75	2633837
2023-10-31	179.50	183.92	179.18	183.26	3770344
2023-11-01	184.19	184.27	181.42	183.99	3358688
2023-11-02	185.60	187.14	184.15	186.43	3059557
2023-11-03	188.14	190.21	187.98	188.99	2960084
2023-11-06	188.67	188.90	187.02	187.50	2339892
2023-11-07	186.77	187.25	185.56	186.61	2482252
2023-11-08	186.88	186.88	183.78	184.62	3193524
2023-11-09	183.87	185.42	183.20	183.68	2718322
2023-11-10	184.61	186.92	183.66	186.71	2178647
2023-11-13	186.80	187.51	185.71	186.51	1675859
2023-11-14	188.77	190.67	188.65	190.24	2951656
2023-11-15	190.48	191.76	188.78	189.55	4076819
2023-11-16	191.22	192.36	190.41	190.71	2133472
2023-11-17	191.79	192.00	189.93	191.21	2207822
2023-11-20	190.67	192.38	190.07	191.80	2000174
2023-11-21	191.09	191.61	190.07	191.24	1877572
2023-11-22	191.10	192.87	190.13	192.31	1881988
2023-11-24	193.12	193.71	192.41	193.41	1074506
2023-11-27	192.61	193.68	192.35	192.97	2480483
2023-11-28	192.99	195.07	192.41	194.27	3329148
2023-11-29	195.53	196.32	193.93	194.26	2243034
2023-11-30	194.27	196.12	194.03	195.92	3114043
2023-12-01	196.50	198.09	195.32	197.78	3112060
2023-12-04	196.52	198.46	196.46	198.36	2717466
2023-12-05	197.52	197.84	195.33	196.95	2584262
2023-12-06	198.15	199.13	197.28	197.79	2230902
2023-12-07	198.99	199.05	197.46	197.79	2436954
2023-12-08	196.04	197.23	193.01	194.61	4545331
2023-12-11	196.45	200.51	196.05	200.39	3706188
2023-12-12	202.00	202.30	200.86	201.51	3094085
2023-12-13	202.60	203.16	200.25	203.08	3063397
2023-12-14	204.00	204.64	202.46	203.41	3785666
2023-12-15	203.85	205.05	202.44	203.40	7523488
2023-12-18	204.01	205.45	203.48	205.10	2970685
2023-12-19	204.53	205.07	203.49	204.60	2596931
2023-12-20	203.71	205.37	202.84	202.90	3349631
2023-12-21	203.79	205.21	203.43	205.05	2158664
2023-12-22	205.05	207.16	204.96	205.64	1889800
2023-12-26	206.14	208.55	205.79	208.04	1860306
2023-12-27	207.16	209.66	207.16	209.02	2340215
2023-12-28	209.32	209.97	208.83	209.17	1647683
2023-12-29	209.22	210.17	208.91	209.71	2256443
2024-01-02	208.86	210.61	208.32	209.00	3132684
2024-01-03	208.42	208.42	204.26	204.53	3814053
2024-01-04	204.12	206.22	204.03	204.90	2542018
2024-01-05	204.39	204.57	202.26	203.53	2682727
2024-01-08	203.12	203.55	201.25	202.66	4019954
2024-01-09	200.48	201.73	198.90	201.63	3082280
2024-01-10	201.00	202.47	200.42	202.40	2372259
2024-01-11	202.29	202.59	199.55	201.67	1940910
2024-01-12	203.39	203.99	200.16	201.10	2429309
2024-01-16	200.68	201.13	197.51	197.77	3500369
2024-01-17	196.75	198.09	196.00	197.95	2510468
2024-01-18	197.72	200.54	197.26	200.13	2604627
2024-01-19	200.28	201.24	198.64	200.78	3089602
2024-01-22	201.34	203.92	200.43	201.04	3589302
2024-01-23	201.23	203.16	200.63	202.94	2033826
2024-01-24	202.94	203.78	199.68	199.87	3483914
2024-01-25	201.74	203.17	200.67	202.56	2653230
2024-01-26	203.03	203.89	201.39	201.80	1924770
2024-01-29	201.43	203.06	200.82	203.05	2196849
2024-01-30	201.16	206.37	201.16	205.90	5646047
2024-01-31	207.20	207.71	201.76	202.26	5624518
2024-02-01	195.87	197.57	189.66	197.31	7819099
2024-02-02	197.04	200.05	195.54	196.11	4317910
2024-02-05	193.96	194.85	192.82	193.01	4632180
2024-02-06	192.54	194.07	192.04	193.64	3741587
2024-02-07	195.47	195.82	193.59	194.10	3029888
2024-02-08	193.59	194.02	192.25	193.46	2516150
2024-02-09	193.00	195.23	192.83	194.84	3686297
2024-02-12	193.98	197.63	193.77	197.35	2827875
2024-02-13	196.74	196.96	192.72	194.01	4432118
2024-02-14	194.44	195.59	193.88	194.87	2115287
2024-02-15	196.00	198.20	195.62	197.95	1996523
2024-02-16	197.52	198.90	196.45	197.17	2331020
2024-02-20	197.95	199.65	196.91	198.94	2761051
2024-02-21	199.60	200.38	198.21	199.53	1969621
2024-02-22	199.43	201.56	198.61	200.81	3635080
2024-02-23	200.81	202.63	200.53	200.63	2450243
2024-02-26	200.03	200.20	198.21	199.19	2028604
2024-02-27	199.59	199.70	196.95	198.18	2451977
2024-02-28	198.11	198.93	197.25	197.57	2664144
2024-02-29	198.29	200.21	196.63	198.73	3437346
2024-03-01	197.59	198.94	196.07	198.67	2785462
2024-03-04	198.43	199.79	198.16	199.24	2148909
2024-03-05	199.13	199.53	196.63	197.35	2532241
2024-03-06	199.50	202.41	198.67	200.50	2713389
2024-03-07	202.21	203.26	201.73	202.61	2447565
2024-03-08	203.13	203.92	200.45	200.75	2139383
2024-03-11	201.58	202.57	199.12	200.29	2443183
2024-03-12	199.73	200.25	197.67	199.13	2938803
2024-03-13	199.95	201.13	198.84	199.73	2537637
2024-03-14	199.25	199.73	194.96	196.35	3838212
2024-03-15	196.39	198.55	195.90	197.69	6310153
2024-03-18	199.01	199.01	196.38	196.76	2481716
2024-03-19	196.76	199.24	196.12	199.04	4524803
2024-03-20	198.59	201.71	198.33	201.18	2714424
2024-03-21	202.00	203.09	201.29	201.38	2811767
2024-03-22	201.52	201.97	200.09	200.73	2061324
2024-03-25	200.38	200.71	198.43	198.48	1961385
2024-03-26	198.05	201.47	197.75	201.00	2697318
2024-03-27	202.94	205.26	202.21	205.13	2760101
2024-03-28	205.40	206.82	205.18	205.25	3594210
2024-04-01	205.39	205.89	201.89	202.01	2221894
2024-04-02	202.08	202.30	200.02	200.23	2615337
2024-04-03	199.42	200.94	197.92	197.97	2496129
2024-04-04	200.68	200.68	195.52	196.05	3414771
2024-04-05	195.90	198.40	195.15	197.15	2212855
2024-04-08	197.59	199.19	197.33	197.76	2384717
2024-04-09	198.35	199.52	196.02	198.41	2041975
2024-04-10	195.57	196.45	194.40	195.65	2907266
2024-04-11	196.01	197.20	194.27	196.87	3026335
2024-04-12	195.91	196.45	194.61	196.16	3499520
2024-04-15	198.11	198.49	193.18	194.04	3179898
2024-04-16	193.14	193.69	190.53	190.72	2801925
2024-04-17	192.41	192.52	189.75	190.36	2424388
2024-04-18	191.00	192.30	189.99	191.08	2143197
2024-04-19	192.61	194.53	191.63	194.26	3570010
2024-04-22	194.28	196.30	194.14	195.58	2366958
2024-04-23	196.03	197.61	195.68	196.16	2557257
2024-04-24	193.56	195.72	193.26	194.79	3578298
2024-04-25	199.46	200.14	190.49	193.02	3894330
2024-04-26	190.30	193.65	190.11	193.45	3041537
2024-04-29	193.26	194.26	192.22	193.77	2593584
2024-04-30	193.99	195.84	192.32	192.73	3128075
2024-05-01	191.97	197.18	191.90	195.30	5084843
2024-05-02	196.38	196.48	192.69	193.64	3418699
2024-05-03	194.77	196.24	193.54	195.81	2251381
2024-05-06	196.37	197.20	193.95	195.00	2257722
2024-05-07	195.03	197.19	195.03	196.85	2052177
2024-05-08	196.69	198.36	195.92	198.05	1788289
2024-05-09	198.85	200.79	197.87	200.63	2692175
2024-05-10	201.00	203.23	200.72	202.92	2318408
2024-05-13	204.44	206.72	203.74	203.80	3505342
2024-05-14	205.00	205.38	202.91	203.21	2378589
2024-05-15	204.37	205.35	202.77	205.06	2675812
2024-05-16	204.97	207.27	204.58	206.62	2566941
2024-05-17	206.89	207.00	205.18	205.97	2267215
2024-05-20	205.75	206.19	203.25	204.62	2008300
2024-05-21	205.22	205.24	203.14	203.51	1742860
2024-05-22	203.12	203.94	201.88	202.80	2013302
2024-05-23	201.53	201.55	199.22	199.39	2616403
2024-05-24	200.35	200.81	199.19	199.69	2360667
2024-05-28	198.16	200.84	198.10	199.18	2417316
2024-05-29	197.83	198.41	196.89	197.07	2846213
2024-05-30	197.80	201.28	197.40	200.91	2314211
2024-05-31	200.33	202.28	199.13	202.19	3163480
2024-06-03	203.82	203.82	200.99	202.46	2443667
2024-06-04	201.06	208.15	201.06	207.23	3360804
2024-06-05	207.93	209.45	205.87	209.27	2722837
2024-06-06	209.17	210.21	207.62	208.45	3270848
2024-06-07	208.52	210.97	207.66	208.78	2563323
2024-06-10	209.77	211.06	209.13	210.74	2648314
2024-06-11	209.78	209.86	207.15	209.48	2304900
2024-06-12	210.75	211.63	207.74	208.50	2471388
2024-06-13	207.09	208.97	206.25	208.63	1959739
2024-06-14	207.20	208.68	206.01	208.53	2239211
2024-06-17	208.00	212.17	207.54	211.95	3100728
2024-06-18	211.04	213.23	210.43	212.87	2443359
2024-06-20	213.40	215.19	212.87	214.14	4042227
2024-06-21	215.79	216.08	213.52	215.09	7929048
2024-06-24	215.21	218.36	214.91	215.89	2933238
2024-06-25	216.83	216.83	213.72	214.45	2970633
2024-06-26	213.55	214.07	211.60	213.43	2173863
2024-06-27	214.30	215.35	213.01	214.38	1913218
2024-06-28	214.14	216.15	211.14	213.54	4804816
2024-07-01	213.14	215.53	210.87	210.95	2148470
2024-07-02	211.77	213.28	210.96	213.23	1908531
2024-07-03	213.00	213.27	212.07	212.46	1086724
2024-07-05	212.57	212.91	210.74	212.24	1355280
2024-07-08	211.89	213.23	211.02	211.63	1838096
2024-07-09	211.69	212.10	210.56	210.60	1375377
2024-07-10	211.20	214.94	210.77	214.49	1791777
2024-07-11	215.00	216.67	213.65	214.85	2701551
2024-07-12	215.53	216.85	212.33	215.11	2089379
2024-07-15	214.40	216.33	213.41	215.72	1732209
2024-07-16	215.85	219.01	215.65	218.47	2978471
2024-07-17	219.00	220.71	217.85	220.21	2688142
2024-07-18	219.98	220.79	217.52	217.67	2165441
2024-07-19	217.73	218.14	214.24	214.61	2660590
2024-07-22	215.27	217.11	213.63	216.97	2784618
2024-07-23	216.98	218.86	216.21	217.38	1791248
2024-07-24	217.38	217.77	213.13	213.65	3524717
2024-07-25	202.79	205.23	199.00	202.45	6683690
2024-07-26	203.03	207.80	198.24	202.74	7452531
2024-07-29	203.53	203.76	199.13	201.40	2874004
2024-07-30	201.95	203.95	201.47	202.64	2608471
2024-07-31	203.76	206.76	202.14	204.75	3323861
2024-08-01	204.33	206.76	201.50	204.58	3742962
2024-08-02	208.25	208.96	201.30	203.69	3377778
2024-08-05	202.53	202.53	196.90	199.71	3915475
2024-08-06	199.70	202.18	198.49	198.80	3629081
2024-08-07	200.55	203.95	197.70	197.92	3292176
2024-08-08	197.92	200.54	197.92	199.82	2461136
2024-08-09	199.03	199.16	197.52	198.23	1888151
2024-08-12	198.46	198.50	196.53	196.79	3073966
2024-08-13	197.26	197.41	195.61	196.73	3739387
2024-08-14	196.00	197.79	195.57	197.60	3471298
2024-08-15	198.95	200.23	198.10	198.46	2900232
2024-08-16	197.59	199.61	196.83	198.50	2811121
2024-08-19	198.46	199.43	197.84	199.04	2044386
2024-08-20	199.00	200.51	197.93	200.07	3060420
2024-08-21	200.84	201.78	199.89	201.42	1784934
2024-08-22	200.75	201.37	199.32	200.14	1947583
2024-08-23	201.69	202.78	200.84	202.48	2948370
2024-08-26	203.59	204.82	202.91	203.85	1834868
2024-08-27	203.97	206.30	203.76	206.11	2362143
2024-08-28	206.61	207.10	203.79	205.00	2338802
2024-08-29	206.32	208.41	204.44	207.51	2369363
2024-08-30	207.98	208.75	205.30	207.91	1923464
2024-09-03	207.65	207.91	204.11	204.86	2056901
2024-09-04	205.27	207.13	205.18	205.54	1739592
2024-09-05	205.19	205.43	201.69	202.98	1512221
2024-09-06	203.00	203.10	197.85	198.13	2540656
2024-09-09	199.98	201.70	199.15	201.16	2300381
2024-09-10	200.30	201.18	198.57	200.95	1395465
2024-09-11	200.84	204.36	197.36	204.04	2737800
2024-09-12	203.94	204.99	201.87	204.67	1945783
2024-09-13	204.47	205.62	203.56	204.15	1973329
2024-09-16	206.00	206.95	203.73	204.68	1562228
2024-09-17	205.00	205.74	203.55	204.24	1441683
2024-09-18	204.24	204.72	200.59	201.64	2391512
2024-09-19	204.16	205.54	202.18	203.70	2695351
2024-09-20	203.79	203.79	201.96	203.35	3829991
2024-09-23	204.01	204.05	202.61	203.77	2263834
2024-09-24	203.77	206.00	202.69	205.27	2581852
2024-09-25	206.20	207.76	205.26	206.78	2858263
2024-09-26	207.72	208.50	206.56	207.03	1597994
2024-09-27	207.50	210.85	207.13	207.63	2454314
2024-09-30	208.10	208.80	204.23	206.71	2624435
2024-10-01	206.43	208.00	204.83	206.07	2300363
2024-10-02	205.57	206.05	203.66	203.88	1841857
2024-10-03	202.50	203.57	201.60	202.88	2047574
2024-10-04	204.57	205.08	201.64	203.78	1643484
2024-10-07	202.21	204.33	201.72	203.33	1801376
2024-10-08	208.69	209.68	203.79	207.00	4132402
2024-10-09	207.02	214.03	206.90	213.70	5082641
2024-10-10	211.50	213.67	211.12	213.60	4957712
2024-10-11	215.18	216.57	213.73	215.99	3809522
2024-10-14	216.24	217.72	215.26	217.60	1849911
2024-10-15	218.00	219.22	216.48	217.27	3948448
2024-10-16	217.07	219.61	216.56	218.96	2596527
2024-10-17	219.00	220.08	218.35	219.55	3135029
2024-10-18	217.72	222.07	217.72	222.02	4033830
2024-10-21	221.97	222.98	220.09	221.50	3690081
2024-10-22	220.55	222.84	219.76	222.35	4011812
2024-10-23	221.54	222.62	219.17	220.34	6183773
2024-10-24	214.37	216.20	208.90	209.10	8700221
2024-10-25	209.10	210.36	206.64	208.00	6088157
2024-10-28	208.06	208.71	204.91	206.10	6094811
2024-10-29	205.03	207.60	203.03	205.98	6070779
2024-10-30	204.45	206.63	203.09	204.20	5354151
2024-10-31	204.65	206.15	203.39	205.68	4654890
2024-11-01	206.29	209.53	205.78	209.19	4484366
2024-11-04	208.83	208.83	206.42	207.54	4030035
2024-11-05	208.20	211.84	206.62	208.78	7377556
2024-11-06	212.06	216.89	209.09	216.40	6152479
2024-11-07	216.95	218.35	215.42	217.50	5373275
2024-11-08	217.45	219.71	216.51	219.49	5694771
2024-11-11	219.20	225.32	219.20	225.24	7298570
2024-11-12	239.36	242.77	229.58	233.91	11088659
2024-11-13	235.00	236.53	232.18	233.07	5531218
2024-11-14	232.99	234.57	230.29	230.67	3837299
2024-11-15	229.00	231.20	228.39	228.99	3707893
2024-11-18	229.48	230.07	228.27	228.85	3446209
2024-11-19	227.33	228.91	226.27	228.20	3696895
2024-11-20	227.24	228.89	225.41	226.67	4633042
2024-11-21	228.00	228.87	224.82	226.09	5630844
2024-11-22	227.75	230.12	227.12	229.11	3834380
2024-11-25	231.12	231.99	229.70	230.60	3837698
2024-11-26	231.80	232.50	229.85	230.40	4203200
2024-11-27	232.18	232.96	229.47	229.64	2870048
2024-11-29	229.41	233.27	229.41	232.93	1917465
2024-12-02	233.19	233.71	229.81	229.95	3225380
2024-12-03	228.14	229.20	223.16	226.96	4023330
2024-12-04	227.40	230.14	226.79	229.79	2654773
2024-12-05	229.95	230.14	225.51	226.29	5183727
2024-12-06	227.29	227.96	225.71	226.38	3180066
2024-12-09	226.64	227.74	224.94	225.09	2542823
2024-12-10	225.16	229.54	224.58	229.08	3547932
2024-12-11	231.89	234.00	227.86	229.06	4382520
2024-12-12	227.75	229.94	227.34	227.69	2715885
2024-12-13	225.94	229.09	225.87	227.62	2432344
2024-12-16	232.46	237.94	230.15	236.00	8197292
2024-12-17	238.16	238.31	231.64	233.13	5382412
2024-12-18	233.70	234.70	226.41	226.86	6428865
2024-12-19	228.62	233.50	226.30	226.88	4871103
2024-12-20	225.16	229.75	224.62	228.32	6833319
2024-12-23	227.77	228.25	225.95	227.14	3467872
2024-12-24	226.65	229.28	225.65	228.90	1873589
2024-12-26	228.78	232.01	228.42	231.86	3072184
2024-12-27	231.00	231.56	228.80	229.51	3053908
2024-12-30	227.15	227.43	225.40	226.60	2371579
2024-12-31	227.15	227.55	225.60	225.89	1936889
2025-01-02	227.07	227.99	224.65	225.52	2089908
2025-01-03	225.98	227.42	225.86	226.52	2637525
2025-01-06	224.68	226.92	221.36	221.74	3829308
2025-01-07	221.50	223.08	219.91	220.63	3016422
2025-01-08	220.09	221.38	219.20	220.17	3120530
2025-01-10	219.97	220.00	216.28	218.19	3585164
2025-01-13	217.67	228.97	217.42	219.10	5392319
2025-01-14	220.34	220.51	214.60	218.50	4021811
2025-01-15	219.78	220.53	216.19	219.54	4647771
2025-01-16	220.00	224.53	219.92	222.69	4611744
2025-01-17	226.84	226.87	222.29	222.58	3349234
2025-01-21	223.37	227.73	223.19	225.07	4656600
2025-01-22	224.00	224.54	222.64	223.09	2972518
2025-01-23	223.45	226.07	222.75	225.66	3036822
2025-01-24	225.00	227.15	221.28	221.51	6332908
2025-01-27	220.25	225.87	220.10	225.71	3111027
2025-01-28	224.72	224.72	220.17	220.70	3599491
2025-01-29	220.95	222.80	220.65	221.05	1916268
2025-01-30	222.05	224.70	221.58	224.06	1813433
2025-01-31	222.85	225.95	222.55	223.72	2481816
2025-02-03	222.50	223.30	219.66	222.41	3220569
2025-02-04	224.57	225.70	223.11	223.55	3442900
2025-02-05	223.55	224.21	219.25	222.35	4596931
2025-02-06	215.00	215.24	206.18	209.82	12185282
2025-02-07	212.00	213.40	205.38	205.52	6696581
2025-02-10	206.55	209.16	205.08	208.52	6628210
2025-02-11	206.57	209.34	205.78	206.94	3077514
2025-02-12	205.59	206.29	204.25	205.01	3413222
2025-02-13	206.51	207.30	204.61	205.27	3382403
2025-02-14	204.82	205.14	201.54	202.75	5351415
2025-02-18	204.42	208.39	202.78	208.04	4897883
2025-02-19	207.93	211.70	207.92	210.81	5064594
2025-02-20	209.59	211.50	208.87	211.35	3635989
2025-02-21	211.16	212.50	209.40	211.94	6222122
2025-02-24	211.76	215.19	209.72	209.91	6742157
2025-02-25	211.15	213.82	211.02	212.00	3798426
2025-02-26	210.83	212.71	209.75	211.33	3126930
2025-02-27	211.79	214.89	211.62	212.27	2755384
2025-02-28	212.99	213.77	210.59	212.89	3976646
2025-03-03	213.72	216.06	211.03	212.02	5333469
2025-03-04	211.70	212.53	207.83	208.00	6961807
2025-03-05	208.00	210.43	206.79	209.62	5295803
2025-03-06	208.94	211.74	207.90	211.26	5042728
2025-03-07	211.25	215.36	210.79	214.52	5682735

Explore More About HON

Coins representing dividend payouts and trends

HON Dividend History

Discover Honeywell International Inc'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

HON Stock Split History

Discover Honeywell International Inc'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

HON Historical Prices

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

Web Analytics