HUM Historical Prices

Summary

Key Stock Metrics

213.31

(October 2, 2024)

52-Week Low

406.46

(July 18, 2024)

52-Week High

571.30

(November 3, 2022)

All-Time High

249.11

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	11.38	12.00	11.38	12.00	1923700
1993-06-03	12.13	12.25	11.88	12.00	1852400
1993-06-04	12.00	12.00	11.63	11.75	742100
1993-06-07	11.88	12.00	11.38	11.38	783600
1993-06-08	11.00	11.75	11.00	11.75	1205500
1993-06-09	11.63	11.75	11.13	11.13	1217700
1993-06-10	11.00	11.00	10.38	10.75	1744700
1993-06-11	10.63	11.00	10.63	11.00	1066300
1993-06-14	10.88	11.00	10.63	10.63	527500
1993-06-15	10.75	10.88	10.63	10.75	1005900
1993-06-16	10.75	10.88	10.13	10.50	1786800
1993-06-17	10.63	10.88	10.50	10.88	1112800
1993-06-18	10.63	10.75	10.63	10.75	279400
1993-06-21	10.63	10.75	10.38	10.63	340000
1993-06-22	10.38	10.50	10.25	10.38	862200
1993-06-23	10.25	10.50	10.13	10.13	1257800
1993-06-24	10.13	10.38	10.13	10.38	840200
1993-06-25	10.25	10.38	10.00	10.13	701400
1993-06-28	10.13	10.75	10.13	10.75	1895500
1993-06-29	10.75	11.00	10.63	11.00	2322800
1993-06-30	11.38	11.38	11.13	11.25	1344700
1993-07-01	11.25	12.13	11.13	12.13	5381600
1993-07-02	12.13	12.13	11.75	11.88	1351600
1993-07-06	11.88	12.00	11.50	11.88	826100
1993-07-07	11.75	11.88	11.25	11.50	923900
1993-07-08	11.50	11.75	11.25	11.63	914000
1993-07-09	11.50	11.75	11.13	11.50	752300
1993-07-12	11.63	11.88	11.50	11.75	948300
1993-07-13	11.88	12.88	11.75	12.75	3577500
1993-07-14	13.00	13.25	12.75	12.88	3116100
1993-07-15	13.00	13.00	12.63	12.75	1752500
1993-07-16	12.63	12.75	12.38	12.50	752400
1993-07-19	12.50	12.75	12.13	12.75	1350100
1993-07-20	12.63	13.00	12.38	12.50	1275800
1993-07-21	12.25	12.38	12.00	12.25	1296500
1993-07-22	12.25	12.38	12.00	12.00	1537300
1993-07-23	12.25	12.38	12.13	12.25	1490600
1993-07-26	12.25	12.63	12.25	12.50	1343500
1993-07-27	12.50	12.63	12.38	12.50	1223500
1993-07-28	12.50	12.50	11.75	11.88	1273000
1993-07-29	11.75	11.75	11.38	11.63	1579300
1993-07-30	11.63	11.75	11.38	11.38	615400
1993-08-02	11.38	11.63	11.13	11.13	581600
1993-08-03	11.13	11.25	10.63	10.88	1452100
1993-08-04	11.13	11.88	11.13	11.88	1089700
1993-08-05	12.38	12.50	11.88	12.13	1549900
1993-08-06	12.13	12.25	11.75	11.88	699900
1993-08-09	12.00	12.13	11.50	11.50	548300
1993-08-10	11.50	11.50	11.25	11.50	764300
1993-08-11	11.13	11.25	10.25	10.75	3058400
1993-08-12	11.25	11.38	10.88	10.88	1525100
1993-08-13	10.88	11.00	10.63	10.88	895500
1993-08-16	10.88	10.88	10.63	10.63	766200
1993-08-17	11.00	11.75	11.00	11.25	1490300
1993-08-18	11.88	12.63	11.75	12.50	4033400
1993-08-19	12.63	13.25	12.50	13.13	4892100
1993-08-20	13.00	13.13	12.63	12.88	1886100
1993-08-23	12.88	13.00	12.38	12.75	1637400
1993-08-24	12.63	12.88	12.63	12.75	1396100
1993-08-25	12.75	13.00	12.75	13.00	1511700
1993-08-26	13.00	13.25	12.88	13.25	2136300
1993-08-27	13.25	13.38	12.50	12.75	929200
1993-08-30	13.00	13.00	12.50	12.50	557300
1993-08-31	12.63	12.88	12.25	12.63	1470200
1993-09-01	12.63	13.13	12.63	13.00	1271600
1993-09-02	13.38	13.88	13.38	13.50	2418800
1993-09-03	13.63	13.75	13.50	13.75	624800
1993-09-07	13.63	13.63	13.00	13.13	1345900
1993-09-08	12.25	12.63	11.88	12.25	2597500
1993-09-09	12.13	12.50	12.00	12.25	1060700
1993-09-10	12.38	12.63	12.38	12.63	809600
1993-09-13	12.50	12.50	12.13	12.38	940400
1993-09-14	12.38	12.50	12.13	12.38	759200
1993-09-15	12.25	12.38	12.00	12.13	733900
1993-09-16	12.13	12.13	11.88	12.00	405200
1993-09-17	12.00	12.13	11.88	12.00	411900
1993-09-20	12.13	12.50	12.13	12.38	708300
1993-09-21	12.38	12.50	12.13	12.25	508600
1993-09-22	12.25	13.13	12.25	13.00	1074100
1993-09-23	13.13	13.50	13.13	13.25	1527200
1993-09-24	13.38	13.63	13.13	13.38	666500
1993-09-27	13.63	13.63	13.00	13.00	710300
1993-09-28	13.00	13.13	12.75	13.00	524300
1993-09-29	13.00	13.13	12.88	12.88	357500
1993-09-30	13.00	13.00	12.75	12.88	348800
1993-10-01	12.88	13.00	12.38	12.63	976400
1993-10-04	12.75	13.00	12.75	13.00	433900
1993-10-05	13.25	13.50	13.25	13.38	1591000
1993-10-06	13.38	13.88	13.25	13.75	1465900
1993-10-07	13.88	14.38	13.75	14.25	1629800
1993-10-08	14.25	14.38	13.88	14.00	908500
1993-10-11	13.75	14.13	13.75	13.75	336500
1993-10-12	13.88	14.13	13.75	14.13	526400
1993-10-13	14.00	14.13	13.38	13.63	1133800
1993-10-14	13.75	14.00	13.75	13.88	766500
1993-10-15	14.00	14.13	13.75	13.88	790300
1993-10-18	14.00	14.00	13.50	13.63	495700
1993-10-19	13.63	14.63	13.63	14.00	2130800
1993-10-20	14.13	14.25	13.63	14.00	1004200
1993-10-21	14.13	14.38	14.00	14.13	913100
1993-10-22	14.13	14.13	13.88	14.00	491200
1993-10-25	13.88	14.13	13.88	14.00	337500
1993-10-26	14.00	14.13	13.38	13.50	1871600
1993-10-27	13.63	14.00	13.50	14.00	743500
1993-10-28	13.88	13.88	13.63	13.63	429800
1993-10-29	13.75	14.25	13.63	14.13	1551000
1993-11-01	14.13	14.13	14.00	14.00	466800
1993-11-02	14.00	14.38	13.88	14.38	1030100
1993-11-03	14.50	14.75	14.38	14.38	1197800
1993-11-04	14.75	14.75	14.13	14.50	983700
1993-11-05	14.13	14.50	14.00	14.38	709300
1993-11-08	14.50	15.13	14.50	15.00	912100
1993-11-09	15.00	15.13	14.88	15.00	976900
1993-11-10	15.00	15.38	15.00	15.00	753800
1993-11-11	15.13	15.50	15.13	15.50	959400
1993-11-12	15.50	16.50	15.38	16.50	1970800
1993-11-15	16.38	16.38	15.88	15.88	1018000
1993-11-16	16.00	16.13	15.88	15.88	917100
1993-11-17	16.38	17.00	16.13	16.38	2410000
1993-11-18	16.38	16.38	16.13	16.25	1139500
1993-11-19	16.25	16.25	15.63	15.63	1085700
1993-11-22	15.50	15.50	14.88	15.50	1282400
1993-11-23	15.50	15.75	15.25	15.38	702300
1993-11-24	16.25	16.63	15.88	16.50	1847200
1993-11-26	16.50	16.63	16.38	16.50	226600
1993-11-29	16.38	16.50	15.88	16.13	525200
1993-11-30	16.13	16.25	15.88	16.25	1325600
1993-12-01	16.38	16.63	16.13	16.63	719600
1993-12-02	16.50	17.00	16.50	16.88	766200
1993-12-03	16.88	16.88	16.63	16.75	361200
1993-12-06	16.88	16.88	16.38	16.38	414100
1993-12-07	16.75	17.38	16.75	17.25	1544000
1993-12-08	17.38	17.75	17.13	17.63	971500
1993-12-09	17.63	18.38	17.50	18.00	1538500
1993-12-10	18.13	18.13	17.63	17.63	1025600
1993-12-13	17.88	18.38	17.50	18.38	810300
1993-12-14	18.25	18.63	18.13	18.50	788600
1993-12-15	18.63	19.13	18.50	18.63	1023000
1993-12-16	18.50	18.63	17.00	17.50	1671300
1993-12-17	17.75	17.88	17.50	17.63	757400
1993-12-20	17.63	18.13	17.63	17.88	469600
1993-12-21	18.00	18.00	17.38	17.75	601500
1993-12-22	17.75	18.50	17.38	17.88	791700
1993-12-23	18.00	18.50	17.88	18.38	484200
1993-12-27	17.88	18.00	17.38	17.38	830200
1993-12-28	17.50	17.88	17.38	17.88	695000
1993-12-29	17.88	18.00	17.63	17.63	448600
1993-12-30	17.38	17.75	17.13	17.75	618800
1993-12-31	17.75	18.75	17.38	17.75	330300
1994-01-03	17.63	17.75	17.50	17.50	366400
1994-01-04	17.50	17.88	17.38	17.63	482100
1994-01-05	17.63	17.75	17.50	17.50	372400
1994-01-06	17.50	17.63	16.75	16.88	1045600
1994-01-07	16.88	17.75	16.63	17.50	930200
1994-01-10	17.50	17.88	17.25	17.75	702900
1994-01-11	17.75	17.88	17.63	17.75	733200
1994-01-12	17.88	18.13	17.50	17.63	1346100
1994-01-13	17.63	18.25	17.63	18.25	1726200
1994-01-14	18.25	18.50	17.88	18.13	939900
1994-01-17	18.13	18.63	18.00	18.63	1403200
1994-01-18	18.63	19.50	18.50	19.25	2197700
1994-01-19	19.00	19.13	18.75	18.88	784100
1994-01-20	18.88	19.13	18.75	18.88	571800
1994-01-21	19.00	19.25	18.88	19.13	682200
1994-01-24	19.00	19.50	18.75	19.00	540300
1994-01-25	19.00	19.00	18.25	18.63	981500
1994-01-26	18.63	18.75	18.25	18.63	309700
1994-01-27	18.38	18.88	18.25	18.63	1431800
1994-01-28	19.00	19.38	18.75	19.38	1894200
1994-01-31	19.38	20.38	19.38	20.25	2329400
1994-02-01	20.25	21.25	19.88	21.13	2785500
1994-02-02	21.50	21.75	21.25	21.50	2617100
1994-02-03	21.25	21.63	21.13	21.50	1727500
1994-02-04	21.25	21.25	19.38	19.75	1631300
1994-02-07	20.00	21.00	20.00	21.00	1204600
1994-02-08	21.25	21.38	21.13	21.25	977800
1994-02-09	21.13	21.25	20.63	21.00	1025300
1994-02-10	20.88	20.88	20.38	20.75	926400
1994-02-11	20.63	20.88	20.38	20.75	579400
1994-02-14	21.00	21.38	20.75	21.38	531300
1994-02-15	21.38	21.38	21.00	21.00	742600
1994-02-16	21.13	21.38	21.00	21.38	381400
1994-02-17	21.38	21.50	20.88	21.13	427900
1994-02-18	20.88	21.00	20.00	20.25	742600
1994-02-22	20.00	20.38	19.88	20.00	514200
1994-02-23	20.13	20.63	20.13	20.38	508300
1994-02-24	20.00	20.00	19.38	19.88	718000
1994-02-25	19.75	20.13	19.75	19.88	586100
1994-02-28	19.88	20.00	19.50	19.50	615200
1994-03-01	19.63	19.75	19.25	19.25	639900
1994-03-02	18.50	19.13	18.38	19.13	1254700
1994-03-03	19.13	19.63	19.00	19.50	674000
1994-03-04	19.38	19.50	19.13	19.25	480300
1994-03-07	19.38	20.00	19.38	20.00	559100
1994-03-08	20.00	20.38	19.88	20.25	489900
1994-03-09	20.25	21.13	20.25	20.75	814000
1994-03-10	20.88	20.88	20.38	20.50	296300
1994-03-11	20.25	20.50	20.00	20.13	337800
1994-03-14	20.50	20.75	20.25	20.63	351900
1994-03-15	20.88	21.38	20.63	21.00	468600
1994-03-16	20.88	21.00	20.63	20.75	332000
1994-03-17	21.00	21.38	20.88	20.88	438800
1994-03-18	20.88	21.50	20.50	21.50	588600
1994-03-21	21.50	22.38	21.38	22.13	1019700
1994-03-22	22.13	22.13	21.75	21.88	605700
1994-03-23	22.00	22.25	21.88	22.00	661400
1994-03-24	22.00	22.13	20.88	21.13	657900
1994-03-25	21.00	21.38	20.88	21.13	410600
1994-03-28	21.38	21.38	20.13	20.38	329500
1994-03-29	20.38	20.38	19.00	19.00	916600
1994-03-30	19.00	19.25	18.25	18.38	2026400
1994-03-31	18.63	18.88	17.00	18.50	1436800
1994-04-04	17.50	18.50	17.38	18.25	762800
1994-04-05	19.50	20.00	19.00	19.88	966500
1994-04-06	19.88	20.00	19.38	19.75	594300
1994-04-07	19.88	20.13	19.75	20.13	607100
1994-04-08	20.00	20.25	19.88	20.25	312100
1994-04-11	20.25	20.63	20.00	20.25	417600
1994-04-12	20.38	20.50	19.88	19.88	401300
1994-04-13	20.13	20.63	19.13	19.25	486000
1994-04-14	19.25	20.13	19.13	20.13	433500
1994-04-15	19.88	20.13	19.88	19.88	335100
1994-04-18	19.88	20.00	19.75	19.75	387100
1994-04-19	19.75	19.88	18.38	18.75	1070200
1994-04-20	18.25	18.38	16.88	17.13	1794300
1994-04-21	17.38	18.88	17.38	18.88	1285900
1994-04-22	19.13	19.50	18.75	18.88	750800
1994-04-25	18.50	19.25	18.00	19.13	717200
1994-04-26	19.13	19.25	18.88	19.13	375300
1994-04-28	19.00	19.13	18.63	18.88	557900
1994-04-29	18.63	18.88	18.50	18.50	317500
1994-05-02	18.38	18.88	18.38	18.88	572000
1994-05-03	18.75	19.88	18.75	19.88	969700
1994-05-04	19.88	19.88	19.38	19.38	404800
1994-05-05	19.38	20.00	19.25	20.00	610800
1994-05-06	19.63	19.88	19.50	19.88	582800
1994-05-09	19.63	19.63	19.38	19.38	488200
1994-05-10	19.38	19.50	18.63	19.00	354300
1994-05-11	19.13	19.25	18.25	18.25	442900
1994-05-12	18.50	19.50	18.50	19.25	543000
1994-05-13	19.00	19.25	18.88	19.00	313200
1994-05-16	18.88	19.75	18.88	19.50	433200
1994-05-17	19.50	20.00	19.38	19.88	1267100
1994-05-18	20.13	21.00	20.00	20.63	1022600
1994-05-19	20.75	20.75	20.13	20.38	730800
1994-05-20	20.25	20.38	20.00	20.38	381500
1994-05-23	20.25	20.38	19.75	19.75	561100
1994-05-24	20.00	20.38	20.00	20.13	658100
1994-05-25	20.13	20.75	19.75	20.75	761900
1994-05-26	20.75	20.75	20.50	20.75	308800
1994-05-27	20.50	20.63	20.25	20.25	403000
1994-05-31	20.13	20.50	20.13	20.50	436400
1994-06-01	20.50	20.75	20.38	20.75	590900
1994-06-02	20.75	20.75	19.75	19.75	748900
1994-06-03	19.50	19.75	19.38	19.63	777000
1994-06-06	19.75	20.13	19.75	19.88	413000
1994-06-07	19.88	19.88	19.50	19.63	349600
1994-06-08	19.63	19.63	18.63	18.88	638800
1994-06-09	18.75	19.00	18.38	18.38	468100
1994-06-10	18.63	19.38	18.50	19.13	477900
1994-06-13	18.88	19.38	18.88	19.25	381700
1994-06-14	19.38	19.63	19.38	19.50	340600
1994-06-15	19.75	20.50	19.75	20.25	1007100
1994-06-16	20.25	20.63	20.25	20.50	494200
1994-06-17	20.50	20.50	19.88	20.13	458000
1994-06-20	19.88	20.13	19.75	19.88	268500
1994-06-21	19.00	19.38	18.38	19.38	1570200
1994-06-22	19.50	19.50	18.38	18.50	696500
1994-06-23	18.50	18.63	17.63	17.63	1184100
1994-06-24	17.13	17.88	16.88	17.63	1373800
1994-06-27	17.38	18.00	17.25	17.88	549500
1994-06-28	17.88	18.25	17.75	18.13	535100
1994-06-29	18.00	18.00	17.38	17.50	968200
1994-06-30	17.25	17.25	16.13	16.13	1823700
1994-07-01	16.25	16.63	15.88	16.38	1058000
1994-07-05	16.50	16.63	16.13	16.63	736900
1994-07-06	16.38	17.00	16.38	16.88	893200
1994-07-07	16.75	17.38	16.25	17.38	1829000
1994-07-08	17.13	18.00	16.88	17.75	712500
1994-07-11	17.50	17.63	16.63	17.13	553600
1994-07-12	17.25	17.63	16.88	17.63	828300
1994-07-13	17.63	17.63	17.13	17.50	807800
1994-07-14	17.50	17.75	17.38	17.63	440200
1994-07-15	17.75	17.75	17.13	17.38	720700
1994-07-18	17.50	17.50	17.25	17.38	593300
1994-07-19	17.63	17.75	16.88	17.00	788500
1994-07-20	17.13	17.38	16.50	17.00	1858800
1994-07-21	17.13	17.75	16.50	17.63	3159300
1994-07-22	17.88	18.88	17.88	18.38	3654200
1994-07-25	18.63	18.63	17.88	18.13	1016300
1994-07-26	18.13	18.38	17.88	18.25	807700
1994-07-27	18.25	18.88	18.13	18.75	1013900
1994-07-28	18.75	18.75	18.13	18.25	1124100
1994-07-29	18.25	19.00	18.13	18.75	1099900
1994-08-01	18.75	19.38	18.75	19.38	829100
1994-08-02	19.38	19.63	19.25	19.63	799800
1994-08-03	19.50	19.63	19.13	19.13	372600
1994-08-04	18.88	19.00	18.63	18.88	270200
1994-08-05	18.75	18.75	18.13	18.38	360600
1994-08-08	18.50	18.75	18.38	18.63	306200
1994-08-09	18.63	19.13	18.50	19.13	286700
1994-08-10	18.88	19.50	18.88	19.50	491700
1994-08-11	19.38	19.63	19.25	19.50	462600
1994-08-12	19.25	19.88	17.38	18.88	1878700
1994-08-15	18.50	19.00	17.63	19.00	1234800
1994-08-16	18.88	19.25	18.75	18.88	1035000
1994-08-17	19.13	19.38	18.88	19.13	614900
1994-08-18	19.25	19.50	19.13	19.50	380800
1994-08-19	19.38	19.63	19.38	19.38	230200
1994-08-22	19.63	20.38	19.50	19.88	645800
1994-08-23	20.13	20.63	20.00	20.13	602100
1994-08-24	20.25	20.63	20.13	20.25	478000
1994-08-25	20.13	21.13	20.13	21.00	911900
1994-08-26	21.25	21.38	21.00	21.00	1191700
1994-08-29	21.13	21.50	21.00	21.50	570600
1994-08-30	21.63	21.75	21.13	21.13	295700
1994-08-31	21.25	21.50	21.25	21.25	1130500
1994-09-01	21.25	21.75	20.75	21.50	520800
1994-09-02	21.75	21.88	21.50	21.63	612200
1994-09-06	21.63	21.88	20.63	20.75	665100
1994-09-07	22.50	22.50	21.38	21.63	1456600
1994-09-08	21.75	22.50	21.00	22.50	1111200
1994-09-09	22.00	23.25	21.75	23.25	1090900
1994-09-12	23.38	23.50	22.13	22.13	815200
1994-09-13	22.50	23.38	22.38	23.25	961700
1994-09-14	22.88	23.13	22.75	23.00	1218400
1994-09-15	23.00	23.13	22.75	23.00	470700
1994-09-16	22.25	22.63	22.25	22.38	710100
1994-09-19	22.75	23.25	22.63	23.13	560900
1994-09-20	23.00	23.00	22.63	22.75	695100
1994-09-21	22.50	22.75	22.38	22.50	746000
1994-09-22	22.63	22.63	21.75	21.88	529700
1994-09-23	22.13	22.50	21.88	22.00	506500
1994-09-26	21.75	22.75	21.50	22.75	607600
1994-09-27	22.88	23.13	22.75	23.00	339200
1994-09-28	23.00	23.50	23.00	23.38	405500
1994-09-29	23.50	23.63	22.75	23.00	374600
1994-09-30	23.25	23.88	23.13	23.63	344200
1994-10-03	23.38	23.38	23.00	23.13	831900
1994-10-04	22.75	23.00	22.38	22.50	672600
1994-10-05	22.38	22.38	21.63	21.75	961500
1994-10-06	22.00	22.13	21.75	22.13	814000
1994-10-07	22.13	23.63	22.13	23.50	885200
1994-10-10	23.63	24.00	23.63	23.75	590900
1994-10-11	23.75	23.88	23.63	23.75	599500
1994-10-12	24.25	24.25	23.63	24.00	907700
1994-10-13	24.38	24.50	24.00	24.25	971900
1994-10-14	24.25	24.38	24.00	24.13	556200
1994-10-17	24.00	24.00	23.75	23.88	398800
1994-10-18	24.00	24.00	23.38	23.50	328700
1994-10-19	23.38	23.75	22.88	23.38	630300
1994-10-20	23.63	24.13	22.75	22.88	887000
1994-10-21	22.50	23.13	22.50	22.88	586400
1994-10-24	22.88	22.88	22.25	22.25	515900
1994-10-25	22.25	23.38	22.25	23.25	262400
1994-10-26	23.38	24.13	23.38	24.00	876500
1994-10-27	24.75	25.38	24.50	24.63	750400
1994-10-28	24.63	24.88	24.50	24.88	410100
1994-10-31	24.75	24.75	24.25	24.38	341300
1994-11-01	24.38	24.38	23.50	23.63	578700
1994-11-02	23.63	23.63	23.25	23.25	302100
1994-11-03	23.38	23.38	22.50	23.00	505200
1994-11-04	23.13	23.88	23.13	23.38	301000
1994-11-07	23.25	23.38	22.75	22.88	476000
1994-11-08	22.75	23.13	22.75	23.13	249900
1994-11-09	23.50	23.63	23.00	23.38	401600
1994-11-10	23.63	23.75	23.50	23.50	174600
1994-11-11	23.25	23.50	23.00	23.25	146600
1994-11-14	23.13	23.38	22.88	23.13	222400
1994-11-15	23.25	23.75	23.25	23.75	404100
1994-11-16	23.63	23.63	23.13	23.25	298400
1994-11-17	23.25	23.25	22.63	22.88	422700
1994-11-18	23.00	23.00	22.38	22.38	440000
1994-11-21	22.63	22.63	22.25	22.25	353800
1994-11-22	22.13	22.38	21.63	21.75	417300
1994-11-23	21.25	21.63	20.63	21.63	589700
1994-11-25	21.50	21.88	21.50	21.75	88400
1994-11-28	22.00	22.13	21.75	22.00	339200
1994-11-29	22.00	22.38	22.00	22.25	275900
1994-11-30	22.38	22.50	22.38	22.38	359100
1994-12-01	22.50	22.63	22.25	22.50	544000
1994-12-02	22.38	22.38	20.88	21.63	879400
1994-12-05	21.75	21.88	20.75	21.00	260800
1994-12-06	21.25	21.88	20.88	21.88	575000
1994-12-07	21.75	21.88	20.63	20.63	706500
1994-12-08	20.63	20.63	18.25	18.50	2522600
1994-12-09	18.75	19.25	18.75	19.13	2442500
1994-12-12	19.13	20.75	19.13	20.63	1345000
1994-12-13	20.75	21.00	20.75	20.88	1161600
1994-12-14	21.38	21.88	20.88	21.75	1512600
1994-12-15	22.00	22.50	21.50	22.00	1485800
1994-12-16	21.88	22.13	21.75	22.00	678700
1994-12-19	22.75	22.75	22.38	22.50	723900
1994-12-20	22.50	22.63	21.88	22.00	587400
1994-12-21	22.13	22.50	22.13	22.25	442800
1994-12-22	22.25	22.63	22.00	22.00	449900
1994-12-23	22.13	22.25	22.00	22.13	131600
1994-12-27	22.25	23.25	21.88	23.00	526500
1994-12-28	23.13	23.25	22.75	23.13	437600
1994-12-29	23.13	23.25	23.00	23.13	223700
1994-12-30	23.25	23.25	22.63	22.63	468600
1995-01-03	22.63	22.63	22.25	22.50	400300
1995-01-04	22.75	23.13	21.63	21.88	834500
1995-01-05	22.00	22.25	21.63	21.88	584900
1995-01-06	22.13	22.38	22.00	22.13	461700
1995-01-09	22.38	22.50	22.25	22.38	182900
1995-01-10	22.50	24.50	22.38	23.50	1579300
1995-01-11	23.75	23.88	23.38	23.50	454700
1995-01-12	23.50	23.50	22.63	23.00	261000
1995-01-13	23.38	24.00	23.13	23.63	583000
1995-01-16	23.25	24.00	23.25	23.75	667600
1995-01-17	23.75	24.00	23.25	23.38	658300
1995-01-18	23.38	23.50	22.63	22.75	699600
1995-01-19	22.25	22.50	22.13	22.25	778400
1995-01-20	22.38	22.63	22.13	22.13	774800
1995-01-23	22.13	22.38	22.00	22.38	438500
1995-01-24	22.13	22.63	22.13	22.38	421900
1995-01-25	22.63	22.63	22.38	22.38	273300
1995-01-26	22.75	23.13	22.63	22.88	349500
1995-01-27	23.00	23.00	22.38	22.38	341500
1995-01-30	22.50	23.50	22.50	23.25	625900
1995-01-31	23.13	23.75	22.63	22.88	1055500
1995-02-01	22.75	24.13	22.75	23.75	1402500
1995-02-02	23.75	25.00	23.75	24.88	954200
1995-02-03	24.88	25.75	24.75	25.38	1119500
1995-02-06	25.25	25.63	25.25	25.25	531200
1995-02-07	25.13	25.25	24.38	24.38	502700
1995-02-08	24.75	25.00	24.63	24.75	539300
1995-02-09	24.75	24.75	24.50	24.63	246800
1995-02-10	24.75	24.75	24.38	24.50	621600
1995-02-13	24.63	25.38	24.00	24.00	615600
1995-02-14	24.38	24.38	23.63	23.63	834100
1995-02-15	23.88	24.13	23.38	23.38	752000
1995-02-16	23.38	23.88	23.25	23.75	961300
1995-02-17	24.00	24.00	23.50	23.63	674300
1995-02-21	23.50	23.63	23.13	23.50	543400
1995-02-22	23.50	23.63	23.13	23.50	553200
1995-02-23	23.75	23.88	22.75	23.13	1089500
1995-02-24	23.25	23.50	22.88	22.88	389800
1995-02-27	23.13	23.38	23.00	23.25	319200
1995-02-28	23.13	23.75	23.13	23.50	205100
1995-03-01	23.75	24.13	23.63	24.13	764400
1995-03-02	24.13	24.13	23.63	23.88	277100
1995-03-03	24.00	24.13	23.88	24.00	407700
1995-03-06	23.75	23.75	23.38	23.50	539200
1995-03-07	23.38	23.38	23.00	23.00	424400
1995-03-08	23.13	23.25	22.88	23.13	1015000
1995-03-09	23.00	23.50	23.00	23.13	334500
1995-03-10	23.38	23.50	22.88	22.88	782700
1995-03-13	23.00	23.50	23.00	23.50	444300
1995-03-14	23.50	24.00	23.38	23.63	466100
1995-03-15	23.75	23.75	23.38	23.75	234800
1995-03-16	23.50	24.88	23.50	24.63	891200
1995-03-17	24.63	24.88	24.25	24.38	819300
1995-03-20	24.63	25.25	24.38	25.13	576900
1995-03-21	25.00	25.13	24.63	24.63	272900
1995-03-22	24.75	24.88	24.63	24.75	472400
1995-03-23	24.63	24.75	24.25	24.25	271100
1995-03-24	24.50	24.75	24.00	24.13	350700
1995-03-27	24.38	24.75	24.38	24.63	661000
1995-03-28	24.75	25.88	24.75	25.88	969700
1995-03-29	26.25	27.13	26.25	26.50	1144600
1995-03-30	26.63	26.63	25.88	25.88	521700
1995-03-31	25.88	25.88	25.38	25.63	474100
1995-04-03	25.75	26.00	25.38	26.00	422600
1995-04-04	25.88	27.13	25.88	27.13	672000
1995-04-05	27.00	27.00	26.25	26.50	668500
1995-04-06	26.50	26.63	25.25	25.38	890800
1995-04-07	25.63	25.75	25.13	25.13	750700
1995-04-10	25.13	25.13	24.50	24.50	693200
1995-04-11	24.50	24.88	24.50	24.75	576600
1995-04-12	24.63	25.38	24.63	25.25	772600
1995-04-13	25.25	26.00	25.25	26.00	460500
1995-04-17	25.75	25.88	25.25	25.25	540300
1995-04-18	25.25	25.25	24.50	24.63	876600
1995-04-19	24.00	24.00	19.88	21.88	9057200
1995-04-20	20.38	21.13	19.88	20.88	6578600
1995-04-21	20.88	22.00	20.75	21.63	3679300
1995-04-24	21.38	21.88	21.38	21.63	1832900
1995-04-25	21.50	21.63	20.13	20.50	2456700
1995-04-26	20.63	21.13	20.50	20.88	1488100
1995-04-27	20.75	20.88	19.75	20.00	3512200
1995-04-28	19.88	20.00	18.88	19.50	2626300
1995-05-01	19.63	20.25	19.13	20.00	1768500
1995-05-02	20.00	20.38	19.75	20.25	1658400
1995-05-03	20.50	20.63	19.75	19.75	1456700
1995-05-04	19.63	19.75	17.88	18.25	3243700
1995-05-05	18.63	19.00	18.38	18.75	1988500
1995-05-08	18.88	19.88	18.75	19.50	2610100
1995-05-09	19.75	20.63	19.63	20.25	3178900
1995-05-10	21.00	21.63	20.75	21.50	3465900
1995-05-11	21.50	22.13	21.38	21.50	1848500
1995-05-12	21.25	21.25	20.63	21.00	2027500
1995-05-15	20.88	21.38	20.88	20.88	1014000
1995-05-16	21.00	21.25	20.88	20.88	675000
1995-05-17	20.88	21.38	20.75	21.13	858400
1995-05-18	21.13	21.25	20.88	20.88	692500
1995-05-19	20.88	20.88	20.38	20.75	934200
1995-05-22	20.88	21.00	20.25	20.38	671100
1995-05-23	20.63	21.50	20.50	21.50	1285800
1995-05-24	22.00	22.13	21.25	21.50	1290200
1995-05-25	21.50	21.50	20.88	21.25	485500
1995-05-26	21.13	21.25	20.81	20.88	483200
1995-05-30	21.13	21.25	20.88	20.88	633600
1995-05-31	21.00	21.13	20.88	21.13	1313100
1995-06-01	21.38	21.50	21.13	21.38	1157900
1995-06-02	21.38	22.25	21.25	21.88	1684700
1995-06-05	21.75	22.75	21.63	22.50	1192200
1995-06-06	22.50	23.13	22.50	22.63	977400
1995-06-07	23.75	23.88	23.25	23.38	1944000
1995-06-08	23.63	23.63	23.13	23.25	862000
1995-06-09	23.50	23.50	22.88	22.88	431300
1995-06-12	23.00	23.00	22.75	22.75	636000
1995-06-13	22.88	23.00	22.75	22.88	719800
1995-06-14	19.50	20.13	19.25	19.63	11990000
1995-06-15	19.88	20.13	19.63	20.00	3529800
1995-06-16	20.00	20.25	19.88	19.88	1175500
1995-06-19	20.00	20.00	19.88	20.00	1155500
1995-06-20	20.00	20.00	19.63	20.00	1755900
1995-06-21	20.00	20.00	19.50	19.88	1377600
1995-06-22	19.88	20.00	19.63	19.88	3372400
1995-06-23	19.75	20.00	19.25	19.38	2760600
1995-06-26	19.50	19.63	18.75	18.88	3008100
1995-06-27	19.13	19.13	17.38	17.88	6423000
1995-06-28	17.63	17.75	17.38	17.50	3386200
1995-06-29	17.50	17.75	17.00	17.38	3331300
1995-06-30	17.38	17.75	17.25	17.75	2110200
1995-07-03	17.75	18.13	17.63	17.94	746600
1995-07-05	18.00	18.25	17.63	17.63	1611400
1995-07-06	17.75	17.75	17.38	17.63	1537700
1995-07-07	17.63	17.75	17.25	17.50	2012400
1995-07-10	17.75	17.88	17.38	17.50	1470100
1995-07-11	17.50	18.13	17.38	17.75	2247200
1995-07-12	18.00	18.38	17.63	18.25	2847000
1995-07-13	18.38	18.75	18.38	18.63	1903000
1995-07-14	18.50	19.13	18.38	19.00	1282100
1995-07-17	19.38	19.50	19.13	19.13	1875100
1995-07-18	19.25	19.25	18.50	19.13	1277500
1995-07-19	19.13	19.13	18.50	18.75	1445000
1995-07-20	19.38	19.38	18.88	19.38	1367800
1995-07-21	19.00	19.25	18.75	19.00	682400
1995-07-24	19.00	19.38	18.88	19.13	1427500
1995-07-25	19.25	19.50	19.25	19.38	1945100
1995-07-26	19.50	20.00	19.50	19.75	3215400
1995-07-27	20.13	20.38	19.75	19.75	2910700
1995-07-28	20.25	20.50	20.13	20.13	2757200
1995-07-31	21.00	21.25	19.38	19.50	2774400
1995-08-01	19.63	20.00	19.50	19.88	1214200
1995-08-02	20.00	20.13	19.75	19.88	1096800
1995-08-03	19.00	19.13	18.38	18.70	4496000
1995-08-04	18.38	18.50	17.88	18.00	3308000
1995-08-07	18.00	18.38	18.00	18.25	1286600
1995-08-08	18.75	18.75	18.50	18.63	762700
1995-08-09	18.75	18.88	18.25	18.25	804700
1995-08-10	18.25	18.75	18.13	18.50	2180800
1995-08-11	18.50	18.63	18.38	18.63	734800
1995-08-14	18.63	18.88	18.38	18.75	721100
1995-08-15	18.88	19.50	18.50	18.63	751600
1995-08-16	18.75	18.88	18.63	18.75	496300
1995-08-17	19.00	19.25	18.75	19.25	662900
1995-08-18	19.25	19.50	19.00	19.00	721800
1995-08-21	19.00	19.25	18.63	18.63	816200
1995-08-22	18.50	18.75	18.38	18.50	936600
1995-08-23	18.50	18.50	18.13	18.25	824900
1995-08-24	18.38	18.50	18.13	18.50	777900
1995-08-25	18.38	18.50	18.25	18.38	426900
1995-08-28	18.38	18.38	18.13	18.25	384400
1995-08-29	18.25	18.38	18.13	18.13	746300
1995-08-30	18.38	18.50	18.00	18.25	839900
1995-08-31	18.25	18.38	18.13	18.25	1082500
1995-09-01	18.13	18.25	18.13	18.25	214000
1995-09-05	18.25	18.88	18.13	18.63	1045900
1995-09-06	18.75	19.38	18.75	19.38	1879200
1995-09-07	19.38	19.50	19.25	19.38	1224900
1995-09-08	19.63	20.50	19.38	20.38	2111800
1995-09-11	20.63	20.88	19.88	20.00	1730300
1995-09-12	20.00	20.13	19.75	19.75	599000
1995-09-13	19.88	20.38	19.75	20.13	851900
1995-09-14	20.13	20.25	20.00	20.13	747400
1995-09-15	20.00	20.13	19.63	19.88	700000
1995-09-18	19.88	19.88	19.63	19.88	457100
1995-09-19	19.75	20.25	19.63	20.25	619000
1995-09-20	20.25	20.63	20.13	20.13	1197500
1995-09-21	20.13	20.25	19.88	20.13	412400
1995-09-22	20.00	20.00	19.63	19.88	405100
1995-09-25	19.88	20.00	19.63	19.75	235000
1995-09-26	19.75	20.13	19.75	19.75	716500
1995-09-27	20.00	20.25	19.63	19.75	1262800
1995-09-28	19.75	20.13	19.75	20.00	584200
1995-09-29	20.00	20.63	20.00	20.13	1853800
1995-10-02	20.13	20.38	19.88	19.88	1009700
1995-10-03	19.88	20.00	19.63	19.88	522800
1995-10-04	19.75	19.88	19.63	19.75	449300
1995-10-05	19.75	19.88	19.50	19.63	333200
1995-10-06	19.63	19.75	19.50	19.75	224800
1995-10-09	19.50	19.50	19.13	19.38	403200
1995-10-10	19.38	19.38	18.88	18.88	769700
1995-10-11	19.25	19.25	18.63	18.63	797900
1995-10-12	18.75	19.38	18.75	19.25	514100
1995-10-13	19.50	20.00	19.50	20.00	756100
1995-10-16	19.88	20.25	19.88	19.88	584800
1995-10-17	20.38	20.38	20.13	20.38	624700
1995-10-18	20.50	20.75	20.25	20.25	727800
1995-10-19	20.25	20.50	20.13	20.50	376300
1995-10-20	20.38	20.50	20.13	20.13	538700
1995-10-23	20.13	20.63	20.13	20.38	670800
1995-10-24	20.25	21.75	20.25	21.63	2134600
1995-10-25	21.88	22.13	21.63	21.75	2000800
1995-10-26	21.38	21.50	21.13	21.38	995600
1995-10-27	21.13	21.88	21.13	21.50	608600
1995-10-30	21.63	21.88	21.25	21.38	506100
1995-10-31	20.75	21.25	20.75	21.13	601100
1995-11-01	20.75	22.75	20.75	22.75	2198800
1995-11-02	22.75	23.00	22.38	22.75	1701100
1995-11-03	22.75	23.75	22.38	23.63	1450400
1995-11-06	23.50	23.63	23.00	23.00	627700
1995-11-07	22.50	22.75	21.75	22.38	1234300
1995-11-08	22.38	23.13	22.00	23.13	821100
1995-11-09	23.25	23.25	22.75	23.00	668400
1995-11-10	22.88	23.13	22.63	22.75	546500
1995-11-13	22.75	22.88	22.63	22.75	516600
1995-11-14	22.63	22.63	22.13	22.25	324100
1995-11-15	22.13	22.50	22.00	22.25	729700
1995-11-16	22.25	23.00	22.25	23.00	777000
1995-11-17	23.00	23.25	22.75	23.13	772700
1995-11-20	23.25	23.38	23.00	23.00	1039000
1995-11-21	22.88	23.38	22.88	23.25	680600
1995-11-22	24.38	24.63	24.13	24.38	2770100
1995-11-24	24.25	24.50	24.25	24.50	481600
1995-11-27	24.25	24.63	24.13	24.63	1168100
1995-11-28	24.50	24.75	24.13	24.75	1000100
1995-11-29	25.75	26.25	25.25	25.63	2908700
1995-11-30	25.50	28.00	25.38	28.00	8838100
1995-12-01	27.88	27.88	26.63	27.25	3837700
1995-12-04	26.88	27.50	26.75	27.13	915200
1995-12-05	26.88	27.13	26.75	27.13	1319900
1995-12-06	27.00	27.00	26.63	26.75	783400
1995-12-07	26.63	26.88	26.50	26.88	688100
1995-12-08	26.25	26.75	26.25	26.75	615100
1995-12-11	26.50	26.88	26.38	26.50	556800
1995-12-12	26.50	27.13	26.50	27.13	540600
1995-12-13	27.13	27.13	26.75	27.13	545800
1995-12-14	27.00	27.00	26.63	26.88	534400
1995-12-15	27.25	27.25	26.63	27.13	1219400
1995-12-18	27.00	27.00	26.38	26.50	594700
1995-12-19	26.50	26.50	25.38	25.88	673700
1995-12-20	26.00	26.63	25.50	25.63	536000
1995-12-21	25.88	26.88	25.63	25.75	630600
1995-12-22	25.75	27.00	25.75	26.75	654400
1995-12-26	26.63	26.75	26.50	26.75	390300
1995-12-27	26.75	27.25	26.50	26.88	622500
1995-12-28	26.88	27.50	26.75	27.00	429700
1995-12-29	27.13	27.38	26.88	27.38	540500
1996-01-02	27.25	27.25	26.63	26.88	569400
1996-01-03	26.75	27.63	26.75	27.50	571300
1996-01-04	27.88	28.38	27.75	28.25	1450400
1996-01-05	28.00	28.13	26.63	26.75	819500
1996-01-08	26.75	26.75	26.25	26.38	440100
1996-01-09	26.38	26.50	25.38	25.50	882000
1996-01-10	25.75	26.25	25.63	26.00	1353800
1996-01-11	26.50	26.88	25.75	26.75	1357600
1996-01-12	26.75	27.25	26.63	26.63	545600
1996-01-15	26.88	27.88	26.88	27.75	710600
1996-01-16	28.00	28.00	27.38	27.63	883600
1996-01-17	27.38	27.50	26.88	27.13	320000
1996-01-18	27.38	27.88	27.25	27.88	710000
1996-01-19	27.63	27.75	27.38	27.75	520200
1996-01-22	27.50	27.63	27.25	27.25	352200
1996-01-23	27.38	27.63	26.88	27.25	544600
1996-01-24	27.13	27.63	27.13	27.63	529600
1996-01-25	27.63	28.50	27.50	28.00	1042500
1996-01-26	27.50	27.88	27.13	27.88	450600
1996-01-29	27.63	27.88	27.50	27.63	263700
1996-01-30	27.56	27.63	27.00	27.63	437700
1996-01-31	27.00	27.63	27.00	27.63	662800
1996-02-01	27.88	28.75	27.75	28.13	907900
1996-02-02	28.25	28.25	27.50	27.50	427100
1996-02-05	27.38	27.75	26.63	27.00	951000
1996-02-06	26.88	27.38	26.38	27.13	1059800
1996-02-07	27.00	27.13	26.75	26.88	619000
1996-02-08	26.88	27.88	26.75	27.88	617000
1996-02-09	27.88	27.88	27.25	27.38	427000
1996-02-12	27.25	28.00	27.13	27.88	863000
1996-02-13	28.00	28.88	28.00	28.75	1668200
1996-02-14	28.13	28.13	26.75	27.25	1628500
1996-02-15	27.13	27.25	25.63	25.63	2202000
1996-02-16	26.25	26.25	25.25	25.75	1063400
1996-02-20	25.50	25.63	24.50	24.63	885900
1996-02-21	24.63	25.38	24.63	25.38	775900
1996-02-22	25.25	25.75	25.00	25.50	1058600
1996-02-23	25.50	25.63	24.88	25.50	980900
1996-02-26	24.88	25.13	24.50	24.75	430500
1996-02-27	24.88	25.00	24.13	25.00	849200
1996-02-28	25.25	25.38	24.75	24.75	807800
1996-02-29	24.75	24.75	24.13	24.50	650500
1996-03-01	25.13	25.38	25.00	25.13	609900
1996-03-04	24.50	24.63	23.75	24.50	1200800
1996-03-05	24.50	25.13	24.38	25.13	1243400
1996-03-06	24.88	25.00	24.75	24.75	800700
1996-03-07	24.88	25.50	24.75	25.50	936000
1996-03-08	24.50	25.00	24.13	24.25	831200
1996-03-11	24.50	24.75	24.25	24.50	517800
1996-03-12	24.38	24.50	24.00	24.25	682800
1996-03-13	24.38	24.75	24.13	24.75	710700
1996-03-14	24.63	25.13	24.63	24.63	482600
1996-03-15	24.88	24.88	24.00	24.00	689900
1996-03-18	24.25	24.88	24.13	24.88	493900
1996-03-19	25.50	25.50	24.38	24.38	415800
1996-03-20	24.63	24.75	24.25	24.38	215000
1996-03-21	24.50	25.38	24.50	25.13	642900
1996-03-22	25.63	25.63	25.00	25.25	361500
1996-03-25	25.25	25.38	24.50	24.63	683200
1996-03-26	24.75	24.75	24.50	24.63	195300
1996-03-27	25.00	25.38	24.75	24.75	419300
1996-03-28	24.88	25.25	24.75	25.00	557600
1996-03-29	25.25	25.38	25.13	25.13	383100
1996-04-01	25.88	26.00	25.50	25.88	788100
1996-04-02	26.13	26.63	25.88	26.50	727400
1996-04-03	26.38	26.50	26.13	26.38	310200
1996-04-04	26.75	27.00	26.38	26.38	410800
1996-04-08	25.50	25.88	25.13	25.50	466300
1996-04-09	25.88	25.88	24.63	24.75	530900
1996-04-10	24.75	25.00	24.38	24.63	637100
1996-04-11	24.75	24.75	24.25	24.38	361500
1996-04-12	24.25	24.25	23.88	24.00	693900
1996-04-15	24.00	24.50	24.00	24.50	374400
1996-04-16	25.38	25.38	24.75	25.00	416400
1996-04-17	25.00	25.00	24.00	24.38	308500
1996-04-18	24.63	24.63	24.13	24.38	188000
1996-04-19	24.38	24.88	24.25	24.38	396800
1996-04-22	24.50	24.75	24.00	24.00	345400
1996-04-23	24.00	24.38	24.00	24.13	479200
1996-04-24	24.25	25.38	24.13	24.25	406200
1996-04-25	24.38	24.50	24.25	24.50	369300
1996-04-26	24.50	24.50	24.25	24.38	291900
1996-04-29	23.88	24.50	23.88	24.50	823800
1996-04-30	24.50	25.00	24.50	24.63	735700
1996-05-01	24.75	25.13	24.00	24.13	756200
1996-05-02	23.88	24.13	22.75	24.00	1473900
1996-05-03	24.00	24.38	23.88	23.88	463200
1996-05-06	24.00	24.25	23.75	24.13	550900
1996-05-07	24.50	24.50	23.63	23.63	942600
1996-05-08	23.75	23.75	22.75	23.38	1112400
1996-05-09	23.38	23.88	23.13	23.63	476100
1996-05-10	23.88	24.13	23.75	24.00	496200
1996-05-13	24.00	24.25	23.88	23.88	488300
1996-05-14	23.88	24.00	23.38	23.75	481600
1996-05-15	23.75	24.13	23.63	23.88	431700
1996-05-16	23.88	24.13	23.75	23.88	533000
1996-05-17	23.88	24.13	23.63	23.75	558100
1996-05-20	23.88	24.00	23.63	23.63	312100
1996-05-21	23.63	23.63	23.13	23.13	428900
1996-05-22	23.38	23.88	23.13	23.63	654600
1996-05-23	23.75	24.13	23.75	23.75	622800
1996-05-24	23.75	24.00	23.75	23.88	458400
1996-05-28	24.00	24.13	23.50	23.50	469300
1996-05-29	23.75	23.75	23.13	23.38	349300
1996-05-30	23.38	23.63	23.00	23.00	863000
1996-05-31	23.25	23.25	21.50	22.00	2038200
1996-06-03	22.00	22.63	21.88	22.63	1173000
1996-06-04	22.88	23.88	22.63	22.75	958800
1996-06-05	22.88	23.00	22.75	22.88	626200
1996-06-06	23.00	23.50	23.00	23.13	943400
1996-06-07	18.88	19.13	18.25	19.00	5279500
1996-06-10	19.00	19.25	17.50	18.00	4791300
1996-06-11	18.38	18.63	17.88	18.13	2779000
1996-06-12	18.25	18.50	18.13	18.25	1764300
1996-06-13	18.38	18.50	18.13	18.25	1236400
1996-06-14	18.25	18.88	18.13	18.75	838700
1996-06-17	18.88	18.88	18.50	18.63	562200
1996-06-18	18.63	19.13	18.63	19.00	1004700
1996-06-19	18.88	18.88	18.25	18.38	673300
1996-06-20	18.38	18.63	18.13	18.63	1428800
1996-06-21	18.63	18.75	18.25	18.38	640700
1996-06-24	18.38	18.38	18.13	18.25	382200
1996-06-25	18.25	18.38	17.88	18.13	619700
1996-06-26	18.13	18.25	17.63	17.63	510300
1996-06-27	17.88	18.25	17.63	18.25	732000
1996-06-28	18.38	18.63	17.88	17.88	788900
1996-07-01	18.13	18.13	17.88	18.00	500000
1996-07-02	17.88	17.88	17.63	17.63	988500
1996-07-03	17.75	17.88	17.50	17.63	470700
1996-07-05	17.50	17.63	17.25	17.25	214900
1996-07-08	17.25	17.38	17.00	17.13	522500
1996-07-09	17.25	17.25	16.13	16.38	1008800
1996-07-10	16.50	16.50	15.88	16.13	1309400
1996-07-11	16.13	16.13	15.13	15.88	1290900
1996-07-12	15.75	16.25	15.63	16.13	1048800
1996-07-15	16.00	16.00	15.38	15.63	507900
1996-07-16	16.00	16.00	15.00	15.88	983600
1996-07-17	16.00	16.25	15.63	15.63	598100
1996-07-18	15.88	16.50	15.75	16.50	488700
1996-07-19	16.50	16.63	16.38	16.50	851200
1996-07-22	16.75	16.75	16.38	16.63	497500
1996-07-23	16.50	17.88	16.50	16.75	935800
1996-07-24	16.13	17.00	16.13	16.63	502600
1996-07-25	16.75	16.88	16.50	16.50	525600
1996-07-26	16.50	16.75	16.38	16.75	289200
1996-07-29	16.75	17.13	16.63	16.88	503700
1996-07-30	17.00	17.25	16.63	16.88	592100
1996-07-31	16.75	17.25	16.63	16.75	735300
1996-08-01	16.75	16.88	16.00	16.25	1165600
1996-08-02	16.25	16.50	16.13	16.25	720400
1996-08-05	16.38	17.75	16.25	17.63	1707600
1996-08-06	18.50	19.25	18.13	19.00	2595200
1996-08-07	19.00	19.38	18.63	18.75	994700
1996-08-08	18.88	19.63	18.75	19.38	1139100
1996-08-09	19.38	19.38	18.88	19.25	402800
1996-08-12	19.00	19.50	18.88	19.50	455400
1996-08-13	19.25	19.38	18.75	19.00	511300
1996-08-14	19.13	19.50	18.75	18.88	952500
1996-08-15	18.75	18.75	18.13	18.13	409000
1996-08-16	18.25	18.75	18.13	18.75	458800
1996-08-19	18.63	19.00	18.63	19.00	341400
1996-08-20	19.00	19.00	18.63	18.63	168900
1996-08-21	18.38	18.75	18.38	18.50	374100
1996-08-22	18.38	18.75	18.25	18.75	332800
1996-08-23	18.75	19.25	18.25	18.63	852000
1996-08-26	18.75	18.75	18.25	18.63	867500
1996-08-27	18.63	18.75	18.50	18.75	839500
1996-08-28	18.63	19.13	18.63	19.00	236000
1996-08-29	19.13	19.38	18.63	19.13	1031100
1996-08-30	19.00	19.00	18.63	18.75	295500
1996-09-03	18.25	18.88	18.25	18.75	437200
1996-09-04	19.00	19.88	18.75	19.50	1020800
1996-09-05	19.38	20.50	19.25	19.88	3521800
1996-09-06	20.00	20.13	19.75	19.88	716000
1996-09-09	20.25	20.38	19.75	20.25	1356800
1996-09-10	20.00	20.00	19.75	19.75	1048000
1996-09-11	19.88	20.13	19.75	20.13	514700
1996-09-12	20.50	20.88	20.38	20.63	1740600
1996-09-13	20.63	21.13	20.63	20.75	1811600
1996-09-16	20.50	20.75	20.38	20.63	1040000
1996-09-17	20.63	20.63	20.25	20.50	728600
1996-09-18	20.50	20.75	20.38	20.75	1252700
1996-09-19	20.63	20.88	20.63	20.75	496000
1996-09-20	20.88	21.25	20.75	21.25	913900
1996-09-23	21.13	21.25	20.75	21.00	279200
1996-09-24	21.00	21.00	20.63	20.75	837500
1996-09-25	20.63	20.75	20.38	20.38	621900
1996-09-26	20.50	20.63	20.13	20.25	569300
1996-09-27	20.25	20.38	19.88	20.25	530600
1996-09-30	20.13	20.38	20.00	20.25	280500
1996-10-01	20.13	20.25	19.88	20.13	610700
1996-10-02	20.13	20.38	20.00	20.25	372500
1996-10-03	20.13	20.88	20.13	20.75	354400
1996-10-04	20.88	21.00	20.50	20.50	556600
1996-10-07	20.63	21.25	20.63	21.25	669300
1996-10-08	20.88	21.13	20.75	21.00	450700
1996-10-09	21.00	21.00	20.25	20.38	422700
1996-10-10	20.13	20.38	19.75	20.00	930100
1996-10-11	19.88	20.00	19.25	19.75	890300
1996-10-14	19.63	20.25	19.50	20.25	1267700
1996-10-15	20.13	20.50	20.13	20.38	734000
1996-10-16	20.25	20.25	20.00	20.13	422200
1996-10-17	20.13	20.25	19.88	20.13	231300
1996-10-18	20.13	20.13	19.50	19.75	1938600
1996-10-21	19.50	19.75	18.88	18.88	1342800
1996-10-22	19.00	19.25	18.63	18.88	1228900
1996-10-23	18.75	19.00	18.63	19.00	541400
1996-10-24	19.00	19.25	18.50	19.00	788500
1996-10-25	18.88	18.88	18.38	18.63	803400
1996-10-28	18.63	18.63	18.38	18.50	1638500
1996-10-29	18.25	18.38	18.00	18.13	339200
1996-10-30	18.25	18.38	18.00	18.25	501700
1996-10-31	18.50	18.50	17.75	18.25	803200
1996-11-01	18.38	18.50	18.00	18.00	369600
1996-11-04	18.25	18.38	17.75	17.88	489400
1996-11-05	17.88	18.13	17.63	17.75	790600
1996-11-06	18.13	19.63	18.13	19.50	1574100
1996-11-07	19.50	19.63	19.13	19.38	859600
1996-11-08	19.63	20.63	19.50	20.25	641800
1996-11-11	20.25	20.38	19.63	19.63	203200
1996-11-12	19.63	19.75	19.13	19.50	297300
1996-11-13	19.38	19.63	19.38	19.63	290600
1996-11-14	19.63	19.63	19.00	19.25	393200
1996-11-15	19.25	19.38	18.88	19.00	413500
1996-11-18	19.13	19.25	18.88	19.00	242500
1996-11-19	19.13	19.13	18.50	18.50	665700
1996-11-20	18.63	18.75	18.50	18.63	757800
1996-11-21	18.50	18.50	18.25	18.25	555600
1996-11-22	18.25	19.13	18.25	18.75	1157300
1996-11-25	18.88	19.25	18.63	19.00	607100
1996-11-26	19.00	19.25	18.75	18.75	579100
1996-11-27	19.00	19.00	18.75	18.88	386000
1996-11-29	19.00	19.13	18.88	18.88	284500
1996-12-02	18.88	19.00	18.75	19.00	362100
1996-12-03	19.00	19.50	18.88	19.00	1129900
1996-12-04	19.00	20.13	19.00	20.00	775800
1996-12-05	20.00	20.88	20.00	20.25	1176200
1996-12-06	19.38	20.25	19.38	19.88	650500
1996-12-09	20.00	20.00	19.63	19.63	337100
1996-12-10	19.75	19.75	19.50	19.63	611800
1996-12-11	19.38	19.63	19.25	19.63	589000
1996-12-12	19.63	19.75	19.38	19.38	417000
1996-12-13	19.25	19.25	19.00	19.13	310600
1996-12-16	19.25	19.75	18.75	18.88	488300
1996-12-17	18.75	19.63	18.63	19.50	717200
1996-12-18	19.63	19.88	19.50	19.75	614600
1996-12-19	19.88	20.00	19.38	20.00	644400
1996-12-20	20.38	20.38	19.75	19.75	578100
1996-12-23	19.88	20.00	19.63	20.00	383700
1996-12-24	20.00	20.25	20.00	20.00	233100
1996-12-26	20.13	20.25	19.88	20.13	317200
1996-12-27	20.38	20.38	19.63	19.75	390200
1996-12-30	19.88	19.88	18.88	19.00	773800
1996-12-31	19.00	19.25	18.75	19.00	841400
1997-01-02	19.13	19.13	18.75	18.88	1265200
1997-01-03	18.75	19.00	18.75	19.00	938900
1997-01-06	19.00	19.13	18.63	18.63	567800
1997-01-07	18.50	19.00	18.25	19.00	524800
1997-01-08	19.00	19.00	18.50	18.63	816900
1997-01-09	18.75	19.00	18.63	18.88	427800
1997-01-10	18.75	18.88	18.63	18.75	291800
1997-01-13	18.75	18.88	17.88	18.00	681800
1997-01-14	18.00	18.00	17.38	17.75	2109900
1997-01-15	17.75	18.38	17.75	18.00	930800
1997-01-16	18.13	18.25	17.75	17.75	826500
1997-01-17	17.88	18.13	17.63	18.00	362800
1997-01-20	18.25	18.50	18.13	18.38	657800
1997-01-21	18.13	18.63	18.13	18.38	755200
1997-01-22	18.50	18.50	18.25	18.25	493100
1997-01-23	18.38	18.63	18.13	18.50	1198300
1997-01-24	18.50	18.88	18.38	18.75	1071400
1997-01-27	18.75	18.75	17.88	17.88	448700
1997-01-28	18.13	18.38	18.13	18.38	884300
1997-01-29	18.75	18.75	18.13	18.38	459200
1997-01-30	18.38	18.38	18.00	18.13	636600
1997-01-31	18.25	19.25	18.13	19.00	1225400
1997-02-03	19.25	19.38	18.50	18.63	522600
1997-02-04	18.63	18.63	18.25	18.50	613100
1997-02-05	18.50	18.50	17.88	18.00	782300
1997-02-06	18.25	18.25	17.63	17.75	602600
1997-02-07	17.88	18.25	17.88	18.13	523800
1997-02-10	18.13	18.50	18.13	18.38	429300
1997-02-11	18.63	19.25	18.63	18.75	777800
1997-02-12	18.63	19.00	18.50	18.75	475700
1997-02-13	18.75	19.88	18.75	19.63	830100
1997-02-14	19.63	20.50	19.50	20.00	1178600
1997-02-18	20.00	20.25	19.75	20.00	689100
1997-02-19	19.75	19.88	19.13	19.13	498900
1997-02-20	19.13	19.88	18.88	19.88	441100
1997-02-21	19.88	20.00	19.75	20.00	561300
1997-02-24	19.88	19.88	19.50	19.75	339700
1997-02-25	19.75	20.13	19.63	20.00	480700
1997-02-26	19.88	20.00	18.88	18.88	802700
1997-02-27	19.00	19.25	18.75	19.00	749500
1997-02-28	19.25	20.00	19.13	19.63	944100
1997-03-03	19.75	21.25	19.50	21.13	2129200
1997-03-04	21.00	21.88	20.88	21.63	2079300
1997-03-05	21.75	21.88	21.50	21.88	1278000
1997-03-06	21.75	21.88	20.75	20.88	1149000
1997-03-07	22.25	22.88	21.88	22.63	3177600
1997-03-10	22.50	23.13	22.50	23.00	2159800
1997-03-11	22.75	23.00	22.50	23.00	854400
1997-03-12	22.88	23.00	22.50	22.75	558400
1997-03-13	22.50	22.75	22.13	22.13	722200
1997-03-14	22.50	23.13	22.25	22.88	1253100
1997-03-17	22.00	22.38	21.75	22.25	835900
1997-03-18	22.38	22.50	22.13	22.25	384500
1997-03-19	22.00	22.00	21.25	21.88	394900
1997-03-20	21.63	22.00	21.50	21.75	382800
1997-03-21	22.13	22.25	22.00	22.00	700200
1997-03-24	22.00	22.00	21.38	21.75	427700
1997-03-25	21.88	22.13	21.75	22.00	347900
1997-03-26	22.00	22.38	21.75	22.38	674600
1997-03-27	22.25	22.38	21.13	21.88	556200
1997-03-31	21.63	22.00	21.13	22.00	551900
1997-04-01	21.75	21.75	20.88	21.13	391700
1997-04-02	20.88	21.00	20.13	20.75	494800
1997-04-03	20.75	21.38	20.75	21.13	754900
1997-04-04	21.00	21.25	20.88	21.13	438400
1997-04-07	21.00	21.75	20.88	21.75	893200
1997-04-08	21.75	21.88	21.38	21.63	350800
1997-04-09	21.63	22.13	20.50	20.88	349500
1997-04-10	21.38	21.63	21.13	21.25	281100
1997-04-11	20.88	21.25	20.63	20.75	248000
1997-04-14	20.63	21.00	20.38	21.00	209200
1997-04-15	20.75	21.63	20.75	21.38	515100
1997-04-16	21.00	21.63	20.88	21.38	441500
1997-04-17	21.00	21.75	21.00	21.25	472900
1997-04-18	21.00	21.25	19.88	20.13	617500
1997-04-21	20.13	20.63	19.88	20.38	387300
1997-04-22	20.25	20.63	20.13	20.63	654800
1997-04-23	20.75	21.38	20.75	20.88	655100
1997-04-24	20.88	20.88	19.75	20.13	476000
1997-04-25	20.38	20.38	19.88	20.38	398900
1997-04-28	20.13	20.50	20.13	20.25	464900
1997-04-29	21.00	21.63	20.75	21.50	594800
1997-04-30	21.25	22.00	21.25	21.75	657600
1997-05-01	21.88	21.88	21.00	21.63	475200
1997-05-02	21.75	22.13	21.75	21.88	285800
1997-05-05	21.63	21.63	21.13	21.50	449100
1997-05-06	21.25	22.13	21.00	21.50	1044100
1997-05-07	21.50	21.88	21.38	21.63	595900
1997-05-08	21.38	22.38	21.25	21.38	968600
1997-05-09	21.38	21.88	21.13	21.25	368000
1997-05-12	21.31	21.88	21.31	21.88	462300
1997-05-13	21.88	22.50	21.63	22.38	561800
1997-05-14	22.50	22.88	21.50	21.50	439700
1997-05-15	21.50	21.75	21.25	21.63	322900
1997-05-16	21.63	21.63	21.00	21.25	357700
1997-05-19	21.38	21.75	21.25	21.63	168200
1997-05-20	21.75	21.75	21.13	21.75	172200
1997-05-21	21.63	21.75	21.00	21.25	441200
1997-05-22	21.25	21.25	20.63	20.75	282000
1997-05-23	21.38	21.75	21.25	21.75	379100
1997-05-27	21.75	21.75	21.38	21.50	243200
1997-05-28	21.25	21.38	20.75	21.13	358700
1997-05-29	21.25	21.50	21.00	21.50	491200
1997-05-30	21.25	22.75	21.13	22.75	764400
1997-06-02	23.00	23.25	22.25	23.25	1275600
1997-06-03	23.50	24.75	23.38	23.63	1770300
1997-06-04	23.63	23.63	23.13	23.25	981600
1997-06-05	23.38	23.75	23.25	23.38	372400
1997-06-06	23.25	23.38	23.00	23.13	559200
1997-06-09	23.25	23.88	23.13	23.88	963100
1997-06-10	23.88	24.25	23.75	24.25	610900
1997-06-11	24.50	24.63	24.00	24.13	1513400
1997-06-12	24.13	24.50	23.75	23.88	2296900
1997-06-13	24.13	24.50	24.13	24.25	600900
1997-06-16	24.00	24.00	23.38	23.75	639300
1997-06-17	23.50	24.00	23.38	23.88	509900
1997-06-18	23.63	23.88	23.63	23.75	419100
1997-06-19	23.88	24.13	23.88	24.00	2262700
1997-06-20	24.00	24.25	23.75	23.75	1071500
1997-06-23	24.00	24.00	23.25	23.38	288300
1997-06-24	23.13	23.50	22.75	23.25	1064700
1997-06-25	23.31	23.38	22.88	23.19	735500
1997-06-26	23.06	23.25	22.75	22.94	947500
1997-06-27	23.00	23.25	22.50	22.88	697200
1997-06-30	22.50	23.31	22.38	23.13	725900
1997-07-01	23.25	23.25	23.00	23.06	445500
1997-07-02	23.19	23.19	22.88	23.19	800100
1997-07-03	23.25	23.25	22.88	23.00	234600
1997-07-07	22.75	23.25	22.75	23.06	801400
1997-07-08	22.88	23.13	22.81	22.94	394200
1997-07-09	22.94	23.38	22.75	23.00	502200
1997-07-10	23.25	23.69	23.19	23.50	398700
1997-07-11	23.50	23.81	23.19	23.75	351800
1997-07-14	23.50	24.25	23.31	23.50	542900
1997-07-15	23.88	23.88	23.50	23.56	334300
1997-07-16	23.38	24.06	23.25	24.00	370600
1997-07-17	23.94	23.94	23.50	23.63	313200
1997-07-18	23.50	23.75	23.13	23.44	567300
1997-07-21	23.25	23.56	23.00	23.25	244100
1997-07-22	23.19	23.75	23.19	23.75	415000
1997-07-23	23.63	23.75	23.19	23.25	271700
1997-07-24	23.31	24.69	22.94	24.50	636000
1997-07-25	24.00	24.31	23.31	23.56	307900
1997-07-28	23.63	23.88	23.13	23.13	163100
1997-07-29	23.19	23.88	22.94	23.38	306500
1997-07-30	23.00	23.88	23.00	23.75	715800
1997-07-31	24.00	24.50	23.94	24.38	948500
1997-08-01	24.19	24.38	23.69	23.94	317900
1997-08-04	23.94	24.63	23.94	24.38	875900
1997-08-05	23.75	24.31	23.00	24.00	522000
1997-08-06	24.00	24.63	24.00	24.50	307100
1997-08-07	24.63	25.00	23.75	23.75	1010500
1997-08-08	23.38	23.88	23.13	23.44	480200
1997-08-11	23.44	24.13	23.38	23.88	477000
1997-08-12	24.00	24.19	23.38	23.38	383500
1997-08-13	23.63	23.63	22.81	22.81	332100
1997-08-14	23.44	23.56	22.94	23.25	539700
1997-08-15	23.25	24.13	23.25	23.63	487400
1997-08-18	23.56	23.63	22.88	23.56	233000
1997-08-19	23.94	24.38	23.75	24.19	487300
1997-08-20	24.19	24.44	24.13	24.19	180600
1997-08-21	24.31	24.44	23.56	23.63	241600
1997-08-22	23.31	23.63	23.13	23.50	563500
1997-08-25	23.56	24.25	23.56	24.06	326500
1997-08-26	24.31	24.38	23.94	24.13	301000
1997-08-27	23.94	24.06	23.63	23.88	376800
1997-08-28	23.81	24.13	23.56	23.81	323300
1997-08-29	23.75	23.94	23.56	23.56	845800
1997-09-02	23.56	24.06	23.25	23.31	989600
1997-09-03	23.50	24.75	23.50	24.38	825000
1997-09-04	24.19	24.38	23.81	24.00	490900
1997-09-05	24.25	24.50	23.94	24.44	487800
1997-09-08	24.63	24.75	23.88	23.88	334000
1997-09-09	23.75	24.31	23.56	24.13	307100
1997-09-10	23.88	24.81	23.88	24.13	259000
1997-09-11	23.88	24.44	23.75	23.81	241700
1997-09-12	24.00	25.06	23.94	24.94	439000
1997-09-15	24.38	25.31	23.81	24.00	860900
1997-09-16	24.19	25.00	23.88	24.88	696600
1997-09-17	24.88	25.19	24.75	24.88	431500
1997-09-18	24.88	25.31	24.69	24.75	266400
1997-09-19	24.81	24.94	24.25	24.50	280700
1997-09-22	24.31	24.44	24.00	24.25	330300
1997-09-23	24.31	24.69	23.44	23.81	626200
1997-09-24	23.88	24.44	23.63	23.63	291000
1997-09-25	23.75	23.75	22.88	23.06	403400
1997-09-26	23.06	23.38	23.06	23.38	227800
1997-09-29	23.00	23.56	22.81	23.38	486000
1997-09-30	23.31	24.13	23.25	23.81	464400
1997-10-01	23.81	23.88	23.00	23.38	594400
1997-10-02	23.00	23.13	22.25	22.25	511900
1997-10-03	22.25	23.56	22.25	23.31	964500
1997-10-06	23.44	23.56	22.88	23.00	1471600
1997-10-07	23.13	24.50	23.13	24.50	944800
1997-10-08	24.75	24.75	23.19	23.69	744500
1997-10-09	23.50	24.00	23.38	23.81	455500
1997-10-10	23.63	23.81	23.38	23.56	360300
1997-10-13	23.81	24.06	23.63	24.00	443000
1997-10-14	24.13	24.19	23.88	23.88	669200
1997-10-15	23.75	24.19	23.75	24.06	263700
1997-10-16	24.06	24.13	23.50	23.56	444300
1997-10-17	23.50	23.75	23.44	23.69	346500
1997-10-20	23.94	24.25	23.69	24.19	472800
1997-10-21	24.63	24.88	24.38	24.63	384400
1997-10-22	24.63	24.69	23.75	23.88	374900
1997-10-23	23.06	23.38	23.00	23.19	499500
1997-10-24	23.44	23.44	22.50	22.63	298000
1997-10-27	21.25	21.88	20.88	20.94	1325800
1997-10-28	20.44	22.06	19.88	21.50	960100
1997-10-29	21.56	22.25	21.50	21.56	796800
1997-10-30	21.38	21.63	20.88	20.88	269100
1997-10-31	20.88	21.25	20.75	20.94	424700
1997-11-03	21.56	21.94	21.44	21.75	308600
1997-11-04	22.63	22.63	21.56	22.06	609300
1997-11-05	22.06	22.63	21.94	22.06	402200
1997-11-06	22.06	22.69	22.06	22.50	435400
1997-11-07	22.50	22.69	22.25	22.38	492300
1997-11-10	22.63	22.88	22.50	22.75	287200
1997-11-11	22.81	23.19	22.63	22.75	250600
1997-11-12	22.38	22.56	22.00	22.00	449700
1997-11-13	22.50	22.50	21.69	21.69	213100
1997-11-14	21.25	22.00	21.25	21.69	267500
1997-11-17	22.38	22.63	22.13	22.25	478100
1997-11-18	22.19	22.50	22.00	22.31	202300
1997-11-19	22.25	22.38	21.81	21.81	168300
1997-11-20	22.00	22.31	21.88	22.00	250700
1997-11-21	22.50	22.63	22.00	22.19	373900
1997-11-24	22.00	22.25	21.88	21.88	256700
1997-11-25	21.88	22.13	21.69	22.00	385600
1997-11-26	22.00	22.44	22.00	22.06	141300
1997-11-28	22.38	22.44	22.19	22.19	48300
1997-12-01	22.44	23.00	22.31	22.88	386600
1997-12-02	23.00	23.13	22.38	22.50	439600
1997-12-03	22.75	22.88	22.00	22.13	820900
1997-12-04	22.31	23.38	22.31	23.25	765900
1997-12-05	23.50	23.75	23.38	23.44	494700
1997-12-08	23.44	23.63	23.00	23.25	364100
1997-12-09	23.19	23.94	23.13	23.75	415100
1997-12-10	23.00	23.00	20.88	21.38	4814700
1997-12-11	21.38	21.38	20.50	21.00	1165000
1997-12-12	21.38	21.38	20.75	20.94	270600
1997-12-15	21.00	21.00	20.69	20.81	812400
1997-12-16	20.88	20.88	19.94	20.31	439000
1997-12-17	20.63	20.88	20.00	20.13	499200
1997-12-18	20.13	20.38	19.63	19.88	590400
1997-12-19	19.69	19.94	19.06	19.56	540400
1997-12-22	19.56	20.00	19.25	19.38	488100
1997-12-23	19.50	19.50	18.81	19.00	417100
1997-12-24	18.50	18.94	18.44	18.88	358600
1997-12-26	18.88	19.31	18.88	18.88	193700
1997-12-29	18.81	19.38	18.63	19.25	382600
1997-12-30	19.19	20.31	18.88	20.13	435000
1997-12-31	20.19	20.88	20.13	20.75	482900
1998-01-02	21.00	22.00	20.50	21.13	533600
1998-01-05	21.13	21.25	20.81	21.25	262000
1998-01-06	20.75	21.00	20.50	20.75	409700
1998-01-07	20.75	21.75	20.56	21.75	395300
1998-01-08	21.75	21.88	20.38	20.81	417400
1998-01-09	20.81	20.81	19.25	19.63	294400
1998-01-12	19.38	20.00	19.38	20.00	292500
1998-01-13	20.00	20.00	19.63	19.75	181200
1998-01-14	19.50	20.38	19.44	20.38	324900
1998-01-15	20.38	20.38	19.94	19.94	358400
1998-01-16	19.94	20.38	19.94	20.19	364100
1998-01-20	20.19	20.19	19.88	20.00	672900
1998-01-21	20.00	20.13	19.94	19.94	738900
1998-01-22	19.94	19.94	19.56	19.81	325400
1998-01-23	19.50	19.63	19.25	19.50	265900
1998-01-26	19.50	19.88	19.50	19.75	205800
1998-01-27	19.69	20.00	19.69	19.94	328200
1998-01-28	19.88	20.44	19.81	20.06	886900
1998-01-29	20.00	20.63	20.00	20.13	370200
1998-01-30	20.13	20.63	20.06	20.06	421200
1998-02-02	20.25	20.63	20.13	20.63	423100
1998-02-03	20.44	20.44	19.63	20.44	337300
1998-02-04	20.25	20.88	20.13	20.50	479900
1998-02-05	20.88	21.75	20.75	21.69	916000
1998-02-06	20.88	21.19	20.81	21.00	822800
1998-02-09	21.00	22.00	21.00	21.75	703200
1998-02-10	21.81	22.13	21.25	21.25	1070900
1998-02-11	21.50	21.88	21.50	21.75	459200
1998-02-12	21.50	22.50	21.50	22.50	1194400
1998-02-13	22.50	24.75	22.50	24.38	2201200
1998-02-17	23.88	24.38	23.88	24.00	763800
1998-02-18	23.94	24.50	23.88	24.50	992900
1998-02-19	24.31	24.75	24.31	24.50	509300
1998-02-20	26.00	26.13	25.06	25.31	1709700
1998-02-23	25.31	25.44	25.00	25.44	534400
1998-02-24	25.31	25.63	25.13	25.38	337600
1998-02-25	25.50	25.75	25.00	25.13	703700
1998-02-26	25.00	25.69	25.00	25.44	691600
1998-02-27	25.44	25.75	25.19	25.44	531400
1998-03-02	25.63	25.75	25.06	25.31	292100
1998-03-03	25.50	25.81	25.38	25.69	703600
1998-03-04	25.19	25.50	25.06	25.25	570900
1998-03-05	25.13	25.31	25.00	25.13	770800
1998-03-06	25.00	25.38	24.94	25.06	530700
1998-03-09	25.19	25.31	25.06	25.19	455200
1998-03-10	25.81	26.06	25.63	25.94	1461600
1998-03-11	26.00	26.50	25.94	26.38	1407500
1998-03-12	26.19	26.25	26.00	26.06	375100
1998-03-13	26.06	26.38	26.00	26.38	720400
1998-03-16	26.38	26.44	25.88	25.88	565700
1998-03-17	26.00	26.06	25.75	25.81	625000
1998-03-18	25.81	25.88	25.31	25.81	526100
1998-03-19	25.81	26.00	25.50	25.56	435700
1998-03-20	25.69	25.88	25.38	25.38	570300
1998-03-23	25.25	25.81	25.25	25.75	198200
1998-03-24	25.63	25.94	25.63	25.75	207900
1998-03-25	25.94	25.94	25.13	25.50	561800
1998-03-26	25.38	25.75	24.88	24.88	651700
1998-03-27	24.94	25.00	24.56	24.63	709100
1998-03-30	24.88	25.56	24.88	25.06	624200
1998-03-31	25.25	25.31	24.75	24.81	431500
1998-04-01	25.13	25.63	25.06	25.13	519800
1998-04-02	25.13	26.00	24.50	25.75	1428200
1998-04-03	25.88	26.06	25.56	26.00	650100
1998-04-06	26.00	26.38	25.75	25.75	511500
1998-04-07	25.94	25.94	24.94	25.31	362800
1998-04-08	25.44	26.75	25.44	26.50	1123100
1998-04-09	26.50	27.50	26.38	26.94	1203600
1998-04-13	26.94	27.13	26.63	26.88	618100
1998-04-14	26.81	27.00	26.50	26.69	337800
1998-04-15	27.13	28.00	27.13	27.63	825000
1998-04-16	27.56	27.56	26.00	26.63	363200
1998-04-17	26.63	27.06	26.31	27.06	336100
1998-04-20	27.00	27.31	26.88	27.06	233200
1998-04-21	27.06	27.38	27.00	27.13	235800
1998-04-22	27.38	28.06	27.38	27.81	452700
1998-04-23	27.63	27.75	26.00	26.06	458900
1998-04-24	26.06	27.19	25.88	26.19	391700
1998-04-27	25.81	25.81	24.81	25.00	361600
1998-04-28	25.94	26.25	25.13	26.00	699800
1998-04-29	26.00	26.06	25.00	25.63	670700
1998-04-30	25.81	27.00	25.75	27.00	447400
1998-05-01	27.13	27.13	26.50	26.63	164000
1998-05-04	26.38	26.50	25.75	26.00	423900
1998-05-05	25.69	26.63	25.69	26.56	225200
1998-05-06	26.75	26.75	25.88	26.25	522300
1998-05-07	26.25	26.50	26.13	26.50	329500
1998-05-08	26.50	27.06	26.06	26.50	515800
1998-05-11	26.50	26.50	25.94	25.94	109700
1998-05-12	25.94	25.94	25.44	25.88	727500
1998-05-13	25.81	26.31	25.75	26.13	434200
1998-05-14	26.00	26.63	25.81	26.56	444000
1998-05-15	26.75	27.13	26.50	26.69	505300
1998-05-18	26.75	26.88	25.81	26.06	589900
1998-05-19	25.88	25.94	25.25	25.38	1051300
1998-05-20	24.88	25.69	24.81	24.94	664600
1998-05-21	25.56	26.25	25.56	26.25	664900
1998-05-22	26.44	26.50	25.81	26.06	538200
1998-05-26	26.00	26.63	26.00	26.25	969600
1998-05-27	25.75	26.38	25.63	26.25	2037200
1998-05-28	28.13	30.31	28.06	29.88	12237800
1998-05-29	30.75	31.19	30.50	31.06	6033900
1998-06-01	30.00	30.75	30.00	30.69	2310700
1998-06-02	30.63	30.63	29.50	29.94	2816400
1998-06-03	29.75	30.50	29.75	30.13	2579500
1998-06-04	29.63	30.13	29.63	30.06	1464200
1998-06-05	30.00	30.63	29.94	30.25	1404700
1998-06-08	30.25	30.69	30.13	30.44	832600
1998-06-09	30.19	30.63	30.19	30.50	1692700
1998-06-10	30.44	31.13	30.44	30.56	1522400
1998-06-11	30.50	30.94	30.50	30.75	961300
1998-06-12	30.50	30.81	30.44	30.81	812400
1998-06-15	30.63	30.75	30.31	30.31	1063600
1998-06-16	30.38	30.38	29.63	29.81	2271800
1998-06-17	30.06	30.56	30.00	30.44	1409900
1998-06-18	30.25	31.00	30.25	30.88	1221000
1998-06-19	30.13	30.88	30.13	30.50	772300
1998-06-22	30.44	30.50	29.81	30.00	732300
1998-06-23	30.00	30.06	29.69	29.69	1211300
1998-06-24	29.50	30.50	29.38	30.13	2157700
1998-06-25	30.00	31.00	30.00	30.81	965900
1998-06-26	31.06	31.88	30.88	31.50	1068000
1998-06-29	31.31	31.94	31.31	31.69	643300
1998-06-30	30.75	31.25	30.50	31.19	1183900
1998-07-01	31.19	32.13	31.13	31.88	1235700
1998-07-02	31.88	31.94	31.50	31.63	985300
1998-07-06	31.63	31.81	31.44	31.44	359100
1998-07-07	31.63	31.75	31.38	31.50	1053100
1998-07-08	31.50	31.69	31.44	31.56	661200
1998-07-09	31.38	31.56	31.06	31.19	517600
1998-07-10	31.25	31.31	30.50	30.94	664100
1998-07-13	30.50	30.69	30.13	30.19	919700
1998-07-14	30.25	30.50	30.06	30.19	744000
1998-07-15	30.06	30.25	29.63	29.63	983500
1998-07-16	28.75	30.00	28.75	30.00	1653500
1998-07-17	30.00	30.13	29.63	29.75	875100
1998-07-20	29.81	29.81	29.31	29.47	784900
1998-07-21	29.31	29.56	28.50	28.50	536400
1998-07-22	28.38	28.69	27.69	28.13	1235800
1998-07-23	28.13	28.13	26.94	27.00	1353100
1998-07-24	27.00	27.75	26.81	26.94	1554500
1998-07-27	27.00	28.00	26.94	27.25	1255200
1998-07-28	27.50	27.75	27.13	27.56	1061200
1998-07-29	27.63	28.00	27.56	27.94	463500
1998-07-30	27.75	27.75	26.19	26.81	1211900
1998-07-31	27.00	27.25	26.69	27.19	788500
1998-08-03	27.19	28.00	26.25	26.38	632100
1998-08-04	26.56	26.56	24.63	24.81	1526000
1998-08-05	25.31	25.94	24.75	25.75	811800
1998-08-06	24.00	24.00	16.25	19.13	20386200
1998-08-07	19.00	19.00	18.00	18.31	4638200
1998-08-10	19.06	19.25	17.75	17.94	7242600
1998-08-11	16.50	17.63	16.19	17.38	2926600
1998-08-12	18.00	18.00	16.38	16.56	1979200
1998-08-13	16.50	16.69	15.50	15.50	2779100
1998-08-14	15.50	16.00	14.81	14.88	3015800
1998-08-17	15.00	15.31	14.75	14.88	1572200
1998-08-18	15.13	15.25	14.88	14.88	1660000
1998-08-19	15.00	15.06	14.69	14.94	1159200
1998-08-20	15.00	15.00	14.19	14.19	2082000
1998-08-21	14.00	14.13	13.50	13.94	3199600
1998-08-24	13.94	14.31	13.88	14.00	768900
1998-08-25	14.13	14.25	13.56	13.69	994900
1998-08-26	13.44	13.50	12.94	13.06	1289700
1998-08-27	12.94	13.19	12.25	12.88	1449300
1998-08-28	12.75	13.13	12.56	13.00	1334500
1998-08-31	13.25	13.63	12.69	12.94	1538900
1998-09-01	13.13	14.63	12.75	14.50	1397200
1998-09-02	14.38	15.31	14.06	15.13	1777100
1998-09-03	14.50	15.00	14.44	14.94	901000
1998-09-04	14.88	15.50	14.81	15.25	700400
1998-09-08	15.63	15.75	14.50	14.81	619800
1998-09-09	14.81	14.88	13.88	14.50	546800
1998-09-10	14.56	15.38	13.75	14.13	699200
1998-09-11	14.00	14.19	13.56	14.00	658000
1998-09-14	15.19	15.19	14.25	14.50	510000
1998-09-15	15.00	15.19	14.38	14.69	1056800
1998-09-16	15.00	15.50	14.81	15.50	684900
1998-09-17	15.38	16.13	15.06	16.06	871400
1998-09-18	16.06	17.44	15.94	17.19	1069300
1998-09-21	16.75	18.25	16.63	18.25	939600
1998-09-22	20.00	20.00	17.44	17.69	1333300
1998-09-23	18.00	18.38	16.88	17.63	821000
1998-09-24	17.69	18.50	17.69	18.00	559900
1998-09-25	17.94	18.00	17.81	18.00	403600
1998-09-28	18.00	18.06	17.25	17.25	429200
1998-09-29	17.31	17.75	17.00	17.69	459600
1998-09-30	16.75	16.94	16.31	16.38	815000
1998-10-01	16.25	16.25	14.56	14.56	1009400
1998-10-02	15.25	15.63	14.25	15.31	731600
1998-10-05	15.31	15.38	14.94	15.25	490700
1998-10-06	15.19	15.88	14.94	14.94	383900
1998-10-07	15.06	15.50	13.81	14.38	695400
1998-10-08	13.63	15.44	13.50	15.38	686200
1998-10-09	15.31	15.38	13.63	14.75	633400
1998-10-12	15.50	15.50	14.06	14.56	719300
1998-10-13	14.63	15.56	14.25	15.38	753900
1998-10-14	15.38	15.75	15.06	15.69	482100
1998-10-15	15.69	16.38	15.38	16.31	467200
1998-10-16	17.00	17.38	16.50	17.19	610900
1998-10-19	16.81	17.19	16.81	17.06	331700
1998-10-20	16.94	17.06	15.00	15.00	1772100
1998-10-21	15.25	16.00	15.19	15.69	1285200
1998-10-22	15.75	15.75	15.13	15.69	415500
1998-10-23	15.69	16.25	15.56	16.25	552900
1998-10-26	16.19	16.75	16.06	16.38	554300
1998-10-27	16.38	16.38	15.88	16.00	658100
1998-10-28	15.81	16.75	15.81	16.38	684600
1998-10-29	16.88	18.63	16.81	18.13	2273200
1998-10-30	18.63	19.31	18.63	18.94	2456100
1998-11-02	19.00	19.88	19.00	19.75	1418000
1998-11-03	19.63	21.63	19.56	21.44	2697900
1998-11-04	21.44	22.13	20.19	20.25	1972900
1998-11-05	20.00	20.63	19.31	20.00	1847500
1998-11-06	19.75	21.38	19.75	20.75	2104700
1998-11-09	21.00	21.19	20.50	20.88	754600
1998-11-10	20.63	22.00	20.56	21.56	1406000
1998-11-11	21.50	21.56	20.81	21.00	673700
1998-11-12	20.81	21.13	20.75	21.13	737000
1998-11-13	21.13	21.13	20.69	21.13	369000
1998-11-16	21.00	21.38	20.13	20.50	360300
1998-11-17	19.50	19.75	19.00	19.38	1291100
1998-11-18	19.38	19.38	18.88	19.00	963400
1998-11-19	19.00	19.13	18.88	19.00	671000
1998-11-20	19.06	19.13	18.75	19.00	841000
1998-11-23	19.13	19.25	18.81	19.06	744000
1998-11-24	19.44	19.56	19.06	19.38	523500
1998-11-25	19.50	20.38	19.50	20.25	790700
1998-11-27	20.00	20.13	19.56	19.81	146000
1998-11-30	19.56	20.06	19.13	19.81	679300
1998-12-01	19.94	20.44	19.75	20.06	540200
1998-12-02	19.94	20.25	19.19	19.56	514600
1998-12-03	19.38	19.94	19.00	19.31	517700
1998-12-04	19.50	19.94	19.38	19.63	363000
1998-12-07	19.75	21.25	19.75	20.94	1587500
1998-12-08	20.94	21.38	20.56	21.00	873000
1998-12-09	20.63	20.69	19.31	19.44	407600
1998-12-10	20.00	20.38	18.88	18.94	1410800
1998-12-11	18.75	19.38	18.50	19.13	862000
1998-12-14	18.50	18.75	18.13	18.44	490100
1998-12-15	19.00	19.31	18.56	18.63	729200
1998-12-16	18.69	18.88	18.06	18.06	816100
1998-12-17	18.19	19.00	18.13	18.50	1156000
1998-12-18	18.50	18.75	18.38	18.69	862700
1998-12-21	18.88	19.63	18.44	18.44	462100
1998-12-22	18.56	18.69	17.44	17.63	1097400
1998-12-23	18.00	19.00	17.88	19.00	1555400
1998-12-24	19.00	19.06	18.50	18.81	157500
1998-12-28	18.69	19.19	18.19	18.31	751600
1998-12-29	18.56	18.88	18.31	18.50	258700
1998-12-30	18.44	19.13	18.38	18.94	522100
1998-12-31	19.63	19.63	17.81	17.81	1046500
1999-01-04	18.38	19.38	18.19	19.19	1083600
1999-01-05	18.88	19.88	18.88	19.75	709700
1999-01-06	20.25	20.75	20.13	20.75	621400
1999-01-07	20.38	20.38	19.63	20.13	779700
1999-01-08	20.13	20.13	19.38	19.56	638300
1999-01-11	19.63	20.06	19.00	20.06	496700
1999-01-12	20.25	20.59	19.63	19.69	592500
1999-01-13	19.00	19.31	18.75	19.13	704200
1999-01-14	18.94	19.13	18.75	18.81	930100
1999-01-15	18.94	19.69	18.81	19.50	387700
1999-01-19	19.88	19.94	18.63	19.25	719400
1999-01-20	19.50	19.81	19.00	19.00	862500
1999-01-21	18.94	19.00	18.25	18.44	394000
1999-01-22	17.44	19.44	17.44	19.38	729500
1999-01-25	19.00	19.00	18.44	18.69	648600
1999-01-26	18.56	18.75	18.31	18.69	1086300
1999-01-27	18.69	18.81	17.81	18.19	948700
1999-01-28	18.44	18.50	18.19	18.19	761100
1999-01-29	18.25	18.25	17.75	17.88	753900
1999-02-01	17.69	17.94	17.13	17.94	697600
1999-02-02	17.88	18.00	17.13	17.44	584900
1999-02-03	17.44	18.63	17.38	18.63	574500
1999-02-04	18.38	19.13	18.06	18.44	793000
1999-02-05	18.50	18.63	18.00	18.56	366800
1999-02-08	18.50	19.06	18.44	18.88	620800
1999-02-09	19.50	19.50	18.50	18.50	917300
1999-02-10	18.50	18.50	17.06	17.94	738900
1999-02-11	17.44	17.75	17.19	17.38	979000
1999-02-12	17.44	17.44	16.63	17.38	1223800
1999-02-16	17.31	17.94	17.25	17.44	565600
1999-02-17	17.31	17.81	16.88	17.00	419400
1999-02-18	17.31	17.38	16.75	16.94	633200
1999-02-19	17.13	17.50	17.00	17.25	579700
1999-02-22	17.13	17.94	17.13	17.88	848100
1999-02-23	18.50	18.94	18.06	18.06	1756600
1999-02-24	18.13	18.13	17.63	17.75	766600
1999-02-25	17.75	17.75	17.38	17.50	553500
1999-02-26	17.75	17.94	17.44	17.50	613200
1999-03-01	17.38	18.25	17.25	18.19	577300
1999-03-02	18.50	18.81	17.94	18.63	1199800
1999-03-03	18.75	19.19	18.63	18.75	1035400
1999-03-04	18.63	19.06	18.31	18.50	496400
1999-03-05	18.75	18.94	18.00	18.44	661000
1999-03-08	18.44	18.56	17.94	18.06	261400
1999-03-09	18.25	18.25	17.56	17.75	452800
1999-03-10	17.94	19.00	17.81	18.75	443700
1999-03-11	18.63	19.38	18.56	19.31	599300
1999-03-12	19.19	19.25	18.44	18.88	184800
1999-03-15	18.88	19.00	18.44	18.75	720100
1999-03-16	19.00	19.25	18.81	19.06	349600
1999-03-17	19.13	19.38	18.75	19.38	283400
1999-03-18	19.38	19.50	18.38	19.25	372300
1999-03-19	19.38	19.38	18.75	18.81	416800
1999-03-22	18.94	19.19	18.81	19.00	280500
1999-03-23	18.63	18.75	18.06	18.38	575200
1999-03-24	18.50	18.69	18.13	18.50	503900
1999-03-25	18.31	18.38	18.06	18.19	408000
1999-03-26	17.94	18.06	17.75	17.94	456700
1999-03-29	17.81	18.00	17.44	18.00	526900
1999-03-30	17.75	18.25	17.56	17.88	628900
1999-03-31	17.81	17.94	17.25	17.25	975100
1999-04-01	17.25	17.31	15.94	16.00	1477700
1999-04-05	15.94	16.69	15.88	16.38	1612100
1999-04-06	16.75	16.75	16.13	16.44	550500
1999-04-07	16.00	16.44	15.56	16.19	1371600
1999-04-08	10.63	12.19	10.06	12.19	12441800
1999-04-09	12.00	12.06	11.31	11.50	2572400
1999-04-12	11.75	11.88	11.38	11.81	1601800
1999-04-13	11.63	11.69	11.00	11.00	1988000
1999-04-14	11.00	11.81	11.00	11.81	1776000
1999-04-15	11.88	11.94	11.38	11.75	1499500
1999-04-16	11.94	12.38	11.88	12.31	1159600
1999-04-19	12.19	12.31	11.50	11.94	1328900
1999-04-20	11.81	12.75	11.81	12.69	1008000
1999-04-21	13.56	13.69	12.63	12.75	1218500
1999-04-22	12.75	12.94	12.25	12.31	401000
1999-04-23	12.44	12.81	12.44	12.81	518800
1999-04-26	12.88	12.88	12.38	12.50	924100
1999-04-27	12.75	12.81	12.00	12.13	816900
1999-04-28	12.38	12.69	12.19	12.44	873600
1999-04-29	12.50	12.94	12.44	12.56	1419600
1999-04-30	12.94	13.63	12.81	13.63	1614000
1999-05-03	13.06	13.63	13.00	13.44	1062700
1999-05-04	13.44	13.75	13.31	13.56	832900
1999-05-05	13.13	13.38	12.63	13.19	1610300
1999-05-06	12.88	13.31	12.88	13.19	1271600
1999-05-07	13.13	13.25	13.00	13.00	735400
1999-05-10	13.00	13.44	12.88	13.25	1251300
1999-05-11	12.94	13.63	12.88	13.00	2249800
1999-05-12	12.94	13.25	12.50	13.00	1515300
1999-05-13	13.00	13.31	12.81	13.19	2159900
1999-05-14	13.00	13.06	12.81	12.88	753100
1999-05-17	12.75	12.88	12.63	12.88	471500
1999-05-18	12.94	12.94	12.63	12.75	511500
1999-05-19	12.94	13.19	12.81	13.00	873100
1999-05-20	12.94	13.88	12.94	13.31	1645600
1999-05-21	13.56	13.75	13.13	13.13	929000
1999-05-24	13.13	13.13	12.75	12.81	721900
1999-05-25	12.81	13.13	12.69	12.69	777800
1999-05-26	12.75	12.81	12.44	12.50	727500
1999-05-27	12.38	12.38	11.75	12.00	1617000
1999-05-28	12.00	12.56	11.88	12.50	943800
1999-06-01	12.31	13.38	12.25	12.56	1386000
1999-06-02	12.56	13.25	12.38	13.00	804200
1999-06-03	13.06	13.25	12.94	13.19	752100
1999-06-04	13.38	13.75	13.25	13.50	1112900
1999-06-07	13.69	14.31	13.50	14.00	1028600
1999-06-08	13.88	15.19	13.81	14.88	2253100
1999-06-09	14.88	15.19	14.25	14.63	1122400
1999-06-10	14.50	14.75	14.25	14.25	738200
1999-06-11	14.25	14.56	14.19	14.50	593800
1999-06-14	14.50	14.50	14.06	14.25	484900
1999-06-15	14.25	14.44	14.19	14.38	525600
1999-06-16	14.38	14.63	14.25	14.44	838900
1999-06-17	14.31	14.38	14.00	14.00	795300
1999-06-18	14.06	14.06	13.50	13.69	1000200
1999-06-21	13.69	13.81	13.50	13.81	540100
1999-06-22	13.81	13.94	13.63	13.75	498400
1999-06-23	13.56	13.63	13.38	13.50	726100
1999-06-24	13.38	13.38	12.81	12.81	1076000
1999-06-25	12.94	13.25	12.94	13.19	687800
1999-06-28	13.19	13.63	12.88	13.00	1012500
1999-06-29	12.88	12.94	12.81	12.88	647300
1999-06-30	12.88	13.06	12.63	12.94	1006800
1999-07-01	12.81	12.88	12.63	12.69	611900
1999-07-02	12.69	13.06	12.56	13.00	399600
1999-07-06	13.00	13.19	12.69	12.81	697400
1999-07-07	12.81	12.88	12.38	12.50	616500
1999-07-08	12.44	13.06	12.44	13.00	562100
1999-07-09	13.00	13.19	13.00	13.13	351500
1999-07-12	13.00	13.00	12.81	12.88	350700
1999-07-13	13.19	13.19	12.75	12.81	675600
1999-07-14	12.75	12.88	12.69	12.75	505900
1999-07-15	12.88	13.00	12.75	12.94	679800
1999-07-16	13.13	13.13	12.81	13.00	471700
1999-07-19	12.94	12.94	12.50	12.69	613500
1999-07-20	12.69	12.94	12.50	12.69	331900
1999-07-21	12.69	12.81	12.31	12.38	471300
1999-07-22	12.31	12.63	12.19	12.50	476000
1999-07-23	12.50	12.50	12.25	12.25	240100
1999-07-26	12.25	12.56	12.19	12.25	475000
1999-07-27	12.31	12.50	12.19	12.19	484800
1999-07-28	12.06	12.38	12.06	12.19	450200
1999-07-29	12.38	12.38	11.50	11.81	1361000
1999-07-30	11.81	11.81	10.81	10.88	1627700
1999-08-02	10.88	11.06	10.50	10.75	1401300
1999-08-03	10.63	10.63	10.19	10.25	2753600
1999-08-04	10.50	10.94	10.00	10.06	3355600
1999-08-05	10.06	10.38	10.06	10.31	1298000
1999-08-06	10.25	10.25	10.06	10.13	829100
1999-08-09	10.19	10.25	10.06	10.06	1153100
1999-08-10	10.06	10.13	9.75	9.81	1082800
1999-08-11	9.88	9.94	9.44	9.63	1533500
1999-08-12	9.56	9.75	9.44	9.44	743200
1999-08-13	9.63	9.69	9.50	9.56	541500
1999-08-16	9.69	9.81	9.56	9.75	486700
1999-08-17	9.94	10.31	9.88	10.00	814400
1999-08-18	10.00	10.00	9.81	9.94	309300
1999-08-19	10.00	10.00	9.81	9.81	324000
1999-08-20	10.00	10.06	9.88	10.00	427800
1999-08-23	10.00	10.13	9.94	10.00	289200
1999-08-24	9.88	10.00	9.75	10.00	403100
1999-08-25	9.88	10.00	9.75	9.94	359600
1999-08-26	9.94	10.06	9.88	9.94	862000
1999-08-27	10.00	10.00	9.88	9.88	345800
1999-08-30	9.88	9.88	9.25	9.31	765000
1999-08-31	9.31	9.50	9.06	9.09	946500
1999-09-01	9.00	9.25	9.00	9.25	652800
1999-09-02	9.13	9.81	9.13	9.63	710300
1999-09-03	9.50	9.88	9.38	9.56	399100
1999-09-07	9.56	9.88	9.56	9.63	396200
1999-09-08	9.56	10.00	9.56	9.63	458500
1999-09-09	9.63	9.81	9.38	9.44	380300
1999-09-10	9.50	9.69	9.31	9.31	490400
1999-09-13	9.38	9.63	9.31	9.50	474000
1999-09-14	9.50	9.63	9.31	9.31	424000
1999-09-15	9.44	9.44	9.00	9.00	501900
1999-09-16	9.00	9.13	8.81	8.94	400500
1999-09-17	8.94	9.00	8.81	8.94	562400
1999-09-20	9.00	9.00	8.50	8.56	584500
1999-09-21	8.56	8.56	7.88	7.94	2072100
1999-09-22	8.00	8.13	7.88	7.94	1207600
1999-09-23	8.00	8.06	7.88	7.94	691900
1999-09-24	7.88	8.00	7.50	7.63	697500
1999-09-27	7.75	8.00	7.63	7.81	420800
1999-09-28	7.88	7.88	7.44	7.75	615000
1999-09-29	7.63	7.94	7.56	7.56	390400
1999-09-30	7.50	7.63	6.88	6.88	1056100
1999-10-01	7.00	7.25	6.75	7.06	1207500
1999-10-04	7.13	7.13	6.63	7.00	835500
1999-10-05	6.88	6.88	6.31	6.69	1118500
1999-10-06	6.63	7.19	6.56	7.19	598800
1999-10-07	7.19	7.50	7.13	7.31	709800
1999-10-08	7.06	7.44	7.06	7.25	409800
1999-10-11	7.31	8.44	7.31	8.06	1197400
1999-10-12	8.06	8.13	6.94	7.00	1457500
1999-10-13	7.00	7.13	6.69	6.75	770400
1999-10-14	6.88	6.88	6.44	6.63	989700
1999-10-15	6.50	6.81	6.44	6.63	639800
1999-10-18	6.75	6.88	6.69	6.69	461100
1999-10-19	6.81	7.13	6.56	6.63	1757900
1999-10-20	6.69	6.69	6.25	6.31	1031300
1999-10-21	6.31	6.44	6.00	6.19	598900
1999-10-22	6.63	6.63	5.88	5.94	1358300
1999-10-25	6.00	6.06	5.94	5.94	1122500
1999-10-26	6.00	6.13	5.88	5.88	995900
1999-10-27	6.00	6.56	5.88	6.50	2267600
1999-10-28	6.63	6.75	6.50	6.63	674100
1999-10-29	6.63	7.00	6.50	6.88	847000
1999-11-01	7.19	7.94	7.06	7.44	1907700
1999-11-02	7.63	8.38	7.56	8.13	2081600
1999-11-03	8.38	8.38	7.94	8.19	1139700
1999-11-04	9.19	9.25	7.88	8.00	2566000
1999-11-05	8.06	8.25	7.94	8.06	1453000
1999-11-08	8.13	8.25	7.88	8.00	1081900
1999-11-09	8.00	8.06	7.69	7.75	1027600
1999-11-10	7.75	7.94	7.63	7.75	482400
1999-11-11	7.88	7.88	7.31	7.50	1149700
1999-11-12	7.63	7.63	7.38	7.50	542400
1999-11-15	7.63	7.63	7.38	7.44	385600
1999-11-16	7.56	7.75	7.38	7.50	1008100
1999-11-17	7.31	7.69	7.31	7.44	882900
1999-11-18	7.44	7.69	7.25	7.25	841300
1999-11-19	7.38	7.94	7.31	7.69	1122200
1999-11-22	7.94	8.25	7.88	8.25	1109300
1999-11-23	8.13	8.31	8.00	8.13	1301200
1999-11-24	8.00	8.00	7.38	7.44	720500
1999-11-26	7.44	7.63	7.31	7.44	481400
1999-11-29	7.38	7.38	6.94	7.00	948000
1999-11-30	7.00	7.13	6.94	7.00	709400
1999-12-01	7.13	7.19	6.94	7.00	654700
1999-12-02	7.06	7.31	6.94	7.00	1057100
1999-12-03	7.25	7.31	6.88	6.94	1250600
1999-12-06	6.94	7.00	6.88	6.94	576800
1999-12-07	7.06	7.63	7.00	7.56	1204100
1999-12-08	7.44	7.81	7.00	7.00	1212700
1999-12-09	7.00	7.19	6.75	6.75	1056200
1999-12-10	7.00	7.63	6.81	7.56	1668400
1999-12-13	7.38	7.44	7.00	7.38	1274000
1999-12-14	7.25	7.38	7.13	7.38	549100
1999-12-15	7.19	7.38	7.13	7.38	623700
1999-12-16	7.25	7.38	7.00	7.06	1306400
1999-12-17	7.19	7.31	7.13	7.19	1050400
1999-12-20	7.19	7.31	7.00	7.13	956900
1999-12-21	7.06	7.19	6.94	7.19	919100
1999-12-22	7.06	7.38	7.00	7.38	939300
1999-12-23	7.25	7.50	7.19	7.44	665600
1999-12-27	7.56	7.88	7.44	7.50	1358200
1999-12-28	7.69	7.75	7.44	7.56	760300
1999-12-29	7.63	8.06	7.63	7.75	1020900
1999-12-30	7.81	8.06	7.69	7.84	1205500
1999-12-31	8.06	8.19	7.88	8.19	724600
2000-01-03	8.31	8.38	7.38	7.56	1287300
2000-01-04	7.38	7.88	7.38	7.63	1238300
2000-01-05	7.50	7.88	7.50	7.81	1096300
2000-01-06	7.75	8.25	7.50	8.13	1026700
2000-01-07	8.19	9.13	8.06	8.75	2419300
2000-01-10	8.88	8.94	8.38	8.38	1276200
2000-01-11	8.38	8.75	8.25	8.25	693700
2000-01-12	8.38	8.69	8.25	8.44	764000
2000-01-13	8.56	9.50	8.56	9.25	1760600
2000-01-14	9.38	9.63	8.25	8.25	1429000
2000-01-18	9.00	9.00	8.38	8.63	776600
2000-01-19	8.69	8.69	8.00	8.00	1220100
2000-01-20	8.00	8.06	7.69	7.75	1744500
2000-01-21	7.75	8.06	7.69	7.81	1670100
2000-01-24	7.94	8.13	7.63	7.94	1001400
2000-01-25	7.50	7.81	7.50	7.75	994500
2000-01-26	7.75	8.06	7.75	7.88	821500
2000-01-27	8.00	8.06	7.63	7.63	421200
2000-01-28	7.38	8.06	7.13	7.63	1775700
2000-01-31	7.63	8.19	7.63	8.00	858700
2000-02-01	8.00	8.38	8.00	8.25	783600
2000-02-02	8.31	8.63	8.25	8.31	597300
2000-02-03	8.31	8.63	8.31	8.44	773500
2000-02-04	8.56	8.75	8.38	8.38	481200
2000-02-07	8.50	8.63	8.31	8.44	574300
2000-02-08	8.44	8.56	8.06	8.19	713800
2000-02-09	7.81	8.13	7.44	7.56	1495000
2000-02-10	7.44	7.50	7.00	7.19	1307800
2000-02-11	7.13	7.13	6.69	6.88	983900
2000-02-14	6.94	7.50	6.81	7.44	902200
2000-02-15	7.56	7.69	7.38	7.56	753600
2000-02-16	7.56	7.69	7.19	7.38	535300
2000-02-17	7.44	7.44	7.06	7.13	417200
2000-02-18	7.13	7.25	7.00	7.06	357400
2000-02-22	7.00	7.06	6.88	7.06	517200
2000-02-23	7.00	7.25	6.81	7.13	628800
2000-02-24	7.25	7.25	6.88	6.88	467600
2000-02-25	6.88	7.06	6.63	6.63	457300
2000-02-28	6.81	6.88	6.50	6.63	496300
2000-02-29	6.63	6.94	6.56	6.81	528900
2000-03-01	7.38	7.75	6.75	7.75	1445100
2000-03-02	7.75	7.88	6.88	6.94	1200200
2000-03-03	7.19	7.38	7.06	7.31	904700
2000-03-06	7.06	7.13	6.88	7.00	479500
2000-03-07	7.00	7.00	6.13	6.13	759200
2000-03-08	6.56	6.75	6.25	6.50	1122700
2000-03-09	6.44	6.69	6.31	6.56	523300
2000-03-10	6.50	6.56	6.31	6.44	487000
2000-03-13	6.44	6.75	6.44	6.69	448100
2000-03-14	6.69	6.81	6.50	6.63	464800
2000-03-15	6.75	7.19	6.56	7.19	718100
2000-03-16	7.06	7.31	6.88	7.25	513900
2000-03-17	7.25	7.31	6.88	7.00	527100
2000-03-20	7.19	7.19	7.00	7.13	303000
2000-03-21	7.25	7.31	7.06	7.19	417300
2000-03-22	7.06	7.38	7.06	7.19	316200
2000-03-23	7.13	7.50	7.06	7.50	504200
2000-03-24	7.31	7.50	7.25	7.31	274300
2000-03-27	7.38	7.38	7.13	7.19	303100
2000-03-28	7.06	7.38	7.06	7.31	287000
2000-03-29	7.25	7.75	7.25	7.50	566200
2000-03-30	7.63	8.00	7.56	7.56	768900
2000-03-31	7.44	7.56	7.25	7.31	370500
2000-04-03	7.44	7.88	7.38	7.69	392300
2000-04-04	7.50	7.75	7.19	7.63	437700
2000-04-05	7.63	7.63	7.19	7.50	317200
2000-04-06	7.50	8.06	7.50	7.94	734700
2000-04-07	7.94	8.25	7.94	8.19	709200
2000-04-10	8.06	8.44	8.06	8.31	716600
2000-04-11	8.19	8.25	8.00	8.13	638000
2000-04-12	8.13	8.19	8.00	8.06	673600
2000-04-13	7.56	7.88	7.56	7.81	720100
2000-04-14	7.75	7.75	7.13	7.13	636500
2000-04-17	7.13	7.38	7.00	7.19	580500
2000-04-18	7.19	7.50	7.06	7.31	417300
2000-04-19	7.50	8.00	7.50	7.88	494700
2000-04-20	7.88	8.00	7.69	7.88	280600
2000-04-24	7.81	8.81	7.81	8.69	1399200
2000-04-25	8.38	8.63	8.31	8.44	516600
2000-04-26	8.69	8.75	8.13	8.19	319100
2000-04-27	8.13	8.44	8.06	8.38	1046400
2000-04-28	8.38	8.44	7.69	7.69	729200
2000-05-01	7.69	7.94	7.63	7.75	678300
2000-05-02	7.44	8.00	7.44	8.00	530000
2000-05-03	7.63	7.69	6.56	6.69	1594200
2000-05-04	6.94	6.94	6.44	6.63	1084600
2000-05-05	6.63	7.00	6.44	7.00	459700
2000-05-08	6.69	6.75	6.38	6.50	682100
2000-05-09	6.50	6.56	6.25	6.31	527200
2000-05-10	6.50	6.50	6.06	6.13	837100
2000-05-11	6.25	6.44	6.13	6.31	457400
2000-05-12	6.31	6.38	6.13	6.25	378000
2000-05-15	6.50	6.69	6.50	6.50	617000
2000-05-16	6.69	6.75	6.50	6.56	441400
2000-05-17	6.56	6.69	6.50	6.50	437200
2000-05-18	6.50	6.75	6.50	6.63	526900
2000-05-19	6.50	6.56	6.19	6.38	548600
2000-05-22	6.38	6.38	6.13	6.25	487700
2000-05-23	6.19	6.25	6.06	6.19	883400
2000-05-24	6.25	6.31	5.81	5.88	1400900
2000-05-25	5.94	6.06	5.75	5.75	894100
2000-05-26	5.75	6.00	5.75	5.81	422800
2000-05-30	5.81	5.94	5.56	5.56	621300
2000-05-31	5.88	5.88	5.63	5.63	805500
2000-06-01	5.75	6.00	5.75	5.94	464500
2000-06-02	6.00	6.06	5.81	5.81	767000
2000-06-05	5.94	6.00	5.69	5.69	531300
2000-06-06	5.63	5.63	5.25	5.38	1791200
2000-06-07	5.44	5.44	5.19	5.19	938300
2000-06-08	5.19	5.19	4.81	5.00	1420100
2000-06-09	5.06	5.25	4.81	5.00	1254000
2000-06-12	5.00	5.25	4.94	5.13	732000
2000-06-13	5.25	5.25	5.00	5.19	888400
2000-06-14	5.25	5.25	5.13	5.19	436200
2000-06-15	5.13	5.25	4.94	5.00	860800
2000-06-16	5.00	5.06	4.75	4.75	1032100
2000-06-19	4.81	5.00	4.81	4.81	681300
2000-06-20	4.94	5.00	4.81	4.88	768300
2000-06-21	4.88	4.94	4.81	4.94	672500
2000-06-22	5.00	5.19	4.94	5.00	1158500
2000-06-23	5.00	5.13	4.94	5.00	787300
2000-06-26	5.06	5.25	5.00	5.19	930700
2000-06-27	5.19	5.25	5.13	5.19	483100
2000-06-28	5.25	5.25	5.00	5.13	1767300
2000-06-29	5.19	5.69	5.13	5.50	3368100
2000-06-30	5.56	5.69	4.86	4.88	2230400
2000-07-03	5.19	5.38	5.00	5.25	500000
2000-07-05	5.38	5.44	5.19	5.25	686300
2000-07-06	5.38	6.00	5.13	5.88	2218100
2000-07-07	5.94	5.94	5.75	5.75	1292400
2000-07-10	5.75	6.06	5.75	6.00	687500
2000-07-11	5.94	6.00	5.81	5.94	516100
2000-07-12	5.94	6.88	5.94	6.88	3500700
2000-07-13	7.13	7.31	6.88	6.88	1590200
2000-07-14	7.06	7.25	7.00	7.06	1439300
2000-07-17	7.38	7.63	7.13	7.19	1703300
2000-07-18	6.94	7.13	6.75	7.13	1606400
2000-07-19	7.13	7.19	7.00	7.06	511600
2000-07-20	7.06	7.44	7.00	7.44	1189800
2000-07-21	7.44	7.63	7.44	7.56	885000
2000-07-24	7.50	7.56	7.00	7.25	539300
2000-07-25	7.06	7.38	7.00	7.31	510900
2000-07-26	7.31	7.38	7.06	7.13	547900
2000-07-27	7.19	7.44	7.13	7.38	491600
2000-07-28	7.31	7.50	7.00	7.06	554500
2000-07-31	7.38	7.38	7.06	7.31	428600
2000-08-01	7.31	7.38	7.19	7.25	930500
2000-08-02	7.38	7.38	7.13	7.25	598900
2000-08-03	6.94	7.13	6.75	7.00	804900
2000-08-04	6.94	7.19	6.94	7.13	525100
2000-08-07	7.13	7.13	7.00	7.00	391300
2000-08-08	6.94	7.13	6.81	6.81	939600
2000-08-09	6.88	7.13	6.63	7.13	783600
2000-08-10	7.25	7.38	7.06	7.19	785200
2000-08-11	7.31	7.44	7.13	7.44	815100
2000-08-14	7.44	8.63	7.38	8.56	2775000
2000-08-15	8.44	8.44	8.00	8.00	568900
2000-08-16	8.06	8.31	8.00	8.31	377900
2000-08-17	8.31	8.56	8.13	8.44	801500
2000-08-18	8.31	8.38	8.00	8.00	348100
2000-08-21	8.00	8.19	8.00	8.06	291800
2000-08-22	8.13	8.13	8.00	8.13	288700
2000-08-23	8.06	8.13	7.94	8.00	355500
2000-08-24	8.00	8.13	7.94	8.00	262300
2000-08-25	8.06	8.50	7.94	7.94	257200
2000-08-28	7.94	8.25	7.94	8.13	402000
2000-08-29	8.13	8.38	8.06	8.25	339700
2000-08-30	8.25	8.63	8.25	8.56	491500
2000-08-31	8.75	9.06	8.56	8.58	894900
2000-09-01	8.69	8.69	8.38	8.38	231500
2000-09-05	8.50	8.50	8.13	8.19	792800
2000-09-06	8.19	8.31	8.13	8.31	417000
2000-09-07	8.44	8.63	8.38	8.44	309600
2000-09-08	8.38	8.88	8.38	8.81	402000
2000-09-11	8.81	8.81	8.38	8.38	323500
2000-09-12	8.44	8.56	8.31	8.50	645100
2000-09-13	8.38	8.44	8.13	8.31	435300
2000-09-14	8.38	8.81	8.31	8.81	449900
2000-09-15	8.81	9.63	8.75	9.31	2325500
2000-09-18	9.13	9.31	8.81	9.13	538900
2000-09-19	9.06	9.50	8.75	9.44	609800
2000-09-20	9.31	9.38	8.88	9.25	578000
2000-09-21	9.25	9.38	9.06	9.31	426200
2000-09-22	9.19	10.25	8.94	10.00	1516900
2000-09-25	9.88	10.44	9.63	10.25	1681000
2000-09-26	9.94	10.13	9.56	10.13	1121800
2000-09-27	10.13	10.13	9.38	9.88	805100
2000-09-28	10.75	10.88	10.13	10.75	1665100
2000-09-29	10.44	10.81	10.31	10.75	853800
2000-10-02	11.00	11.63	10.94	11.63	1919000
2000-10-03	11.75	12.00	11.25	11.50	2411300
2000-10-04	11.56	12.00	11.50	11.94	1182300
2000-10-05	11.88	12.38	11.88	12.25	1376100
2000-10-06	11.94	12.00	11.13	11.38	1121900
2000-10-09	11.50	11.63	10.56	10.63	884700
2000-10-10	10.63	11.44	10.63	11.44	977700
2000-10-11	11.13	11.19	10.38	11.00	2038300
2000-10-12	11.00	11.00	10.06	10.50	1202800
2000-10-13	10.06	10.75	10.06	10.63	934300
2000-10-16	10.44	11.25	10.38	11.13	787700
2000-10-17	11.06	11.25	10.56	10.63	454500
2000-10-18	10.38	10.56	10.25	10.50	499500
2000-10-19	10.75	10.81	10.31	10.44	1186700
2000-10-20	10.44	10.63	10.31	10.50	474400
2000-10-23	10.25	11.19	10.13	11.13	762100
2000-10-24	11.13	11.19	10.75	10.94	714800
2000-10-25	11.00	11.19	10.75	11.13	474000
2000-10-26	11.25	12.13	11.19	11.81	1360500
2000-10-27	11.69	11.81	11.25	11.31	883800
2000-10-30	11.31	11.75	11.19	11.63	2263900
2000-10-31	11.75	12.25	11.50	12.13	2531000
2000-11-01	12.25	12.88	12.25	12.88	1521100
2000-11-02	13.00	13.19	12.50	12.81	1674800
2000-11-03	12.88	12.88	12.00	12.63	982000
2000-11-06	12.56	12.94	12.25	12.69	927200
2000-11-07	12.94	12.94	12.63	12.81	494900
2000-11-08	12.75	13.63	12.75	13.38	1709800
2000-11-09	13.00	13.31	12.50	13.25	1151800
2000-11-10	13.13	13.69	13.00	13.63	892800
2000-11-13	13.00	13.81	12.88	13.56	1060100
2000-11-14	13.13	14.13	13.13	14.06	833000
2000-11-15	14.00	14.06	13.50	13.56	930500
2000-11-16	13.75	14.63	13.69	14.31	1063400
2000-11-17	14.25	14.88	13.88	14.56	1722700
2000-11-20	13.00	13.25	11.88	11.94	1965900
2000-11-21	12.13	12.25	11.88	12.06	943100
2000-11-22	12.06	12.06	11.56	11.94	726200
2000-11-24	11.88	12.06	11.75	12.06	298200
2000-11-27	12.44	12.50	11.25	11.56	919800
2000-11-28	11.44	11.81	11.31	11.63	530600
2000-11-29	11.63	12.00	11.38	11.88	647300
2000-11-30	12.13	12.81	12.00	12.00	759500
2000-12-01	12.00	12.88	12.00	12.81	592200
2000-12-04	12.69	12.81	12.38	12.81	435400
2000-12-05	12.63	13.19	12.44	12.56	772200
2000-12-06	12.94	13.06	12.44	12.56	638500
2000-12-07	12.44	12.63	12.31	12.38	187400
2000-12-08	12.50	12.94	12.06	12.81	411700
2000-12-11	13.06	13.31	12.44	12.44	812700
2000-12-12	12.50	13.19	12.50	12.81	403500
2000-12-13	12.69	12.69	12.13	12.31	564200
2000-12-14	12.63	13.00	12.25	12.63	371800
2000-12-15	13.00	13.13	12.06	12.13	1168500
2000-12-18	12.19	13.81	11.88	13.38	1697200
2000-12-19	13.50	13.75	13.00	13.44	805200
2000-12-20	13.13	14.88	13.06	14.38	1926200
2000-12-21	14.13	14.38	13.88	14.38	925000
2000-12-22	14.06	14.38	14.00	14.31	455200
2000-12-26	14.13	14.81	13.88	14.81	557000
2000-12-27	14.69	15.19	14.63	14.94	562400
2000-12-28	15.00	15.38	14.88	15.38	460900
2000-12-29	15.38	15.81	15.13	15.25	639400
2001-01-02	14.50	15.25	14.31	14.94	933100
2001-01-03	14.69	15.63	14.25	14.44	1077200
2001-01-04	14.38	14.44	12.25	13.19	1217600
2001-01-05	13.00	14.25	12.75	13.63	1606100
2001-01-08	13.63	14.50	13.31	13.56	873700
2001-01-09	13.56	14.19	13.06	14.00	1285400
2001-01-10	13.88	14.75	13.75	14.38	837000
2001-01-11	14.81	14.81	14.00	14.13	519700
2001-01-12	14.06	14.06	13.50	13.63	503300
2001-01-16	13.31	13.44	12.81	13.25	768200
2001-01-17	13.13	13.19	12.25	12.56	871400
2001-01-18	12.75	12.75	11.94	12.19	800900
2001-01-19	11.81	12.00	10.88	11.00	2032700
2001-01-22	11.44	12.31	11.13	12.25	1466400
2001-01-23	12.06	12.94	12.06	12.69	841100
2001-01-24	12.69	12.94	12.38	12.50	660900
2001-01-25	12.75	12.88	12.25	12.63	483500
2001-01-26	12.50	12.81	12.31	12.50	573000
2001-01-29	12.90	12.90	12.45	12.80	330700
2001-01-30	12.40	12.68	12.35	12.51	667600
2001-01-31	12.51	12.81	11.89	11.95	784400
2001-02-01	11.95	12.45	11.95	11.99	698200
2001-02-02	11.99	12.62	11.99	12.30	841900
2001-02-05	12.60	13.12	12.31	12.79	786200
2001-02-06	12.30	12.74	12.05	12.25	1080400
2001-02-07	12.75	13.25	12.35	12.58	2915600
2001-02-08	13.00	13.13	12.71	12.80	1302500
2001-02-09	12.80	12.95	12.27	12.36	560400
2001-02-12	12.36	13.49	12.36	13.45	1362700
2001-02-13	13.18	13.50	13.00	13.09	770900
2001-02-14	13.45	13.99	13.11	13.45	1472800
2001-02-15	13.74	13.75	13.42	13.60	657300
2001-02-16	13.70	13.74	13.30	13.33	556200
2001-02-20	13.30	13.60	13.10	13.19	724800
2001-02-21	13.25	13.55	13.00	13.12	773500
2001-02-22	13.50	13.50	12.80	13.10	739500
2001-02-23	12.80	13.00	12.50	12.50	1737900
2001-02-26	12.65	13.10	12.50	12.85	938700
2001-02-27	12.55	13.60	12.50	13.25	860500
2001-02-28	13.65	13.80	13.15	13.50	757800
2001-03-01	13.50	13.95	12.92	13.75	889700
2001-03-02	13.50	13.97	13.41	13.63	795700
2001-03-05	13.65	13.99	13.40	13.80	538000
2001-03-06	13.40	14.00	13.40	13.61	358600
2001-03-07	13.85	13.98	13.77	13.96	428900
2001-03-08	14.00	14.00	13.71	13.85	296000
2001-03-09	13.85	13.99	12.90	13.10	933500
2001-03-12	12.65	13.25	12.59	12.59	1147600
2001-03-13	12.50	13.05	12.45	13.00	496900
2001-03-14	12.75	13.03	12.26	12.81	507800
2001-03-15	12.71	12.98	12.47	12.97	535500
2001-03-16	12.70	12.80	12.37	12.50	860300
2001-03-19	12.40	12.50	12.00	12.30	873700
2001-03-20	11.85	12.45	11.85	11.93	633100
2001-03-21	11.50	11.51	11.06	11.07	1396300
2001-03-22	11.00	11.00	9.80	10.20	1964900
2001-03-23	10.35	10.72	10.30	10.50	959000
2001-03-26	10.60	10.99	10.40	10.59	635500
2001-03-27	10.69	10.69	10.35	10.38	769500
2001-03-28	9.80	10.00	9.75	9.84	968200
2001-03-29	9.85	10.40	9.75	10.27	1353400
2001-03-30	10.37	10.72	10.01	10.48	649000
2001-04-02	10.74	10.88	9.65	9.84	1560000
2001-04-03	9.45	9.75	9.00	9.60	1051300
2001-04-04	9.50	9.80	9.26	9.40	484100
2001-04-05	9.50	9.91	8.40	8.58	1292000
2001-04-06	9.20	9.25	8.55	8.99	1325000
2001-04-09	9.00	9.18	8.92	9.06	993800
2001-04-10	9.20	9.29	9.05	9.17	1812600
2001-04-11	9.50	9.50	8.65	8.73	597500
2001-04-12	8.73	9.08	8.73	8.94	473000
2001-04-16	9.10	9.28	8.92	9.05	454300
2001-04-17	9.00	9.95	8.90	9.95	495200
2001-04-18	9.25	9.65	8.93	9.10	1175300
2001-04-19	9.00	9.28	9.00	9.00	420200
2001-04-20	8.70	9.05	8.38	9.05	635900
2001-04-23	8.95	8.98	8.60	8.71	495000
2001-04-24	8.95	9.19	8.90	8.95	567700
2001-04-25	9.05	9.45	8.95	9.44	704900
2001-04-26	9.54	9.95	9.50	9.50	914500
2001-04-27	10.10	10.85	9.90	10.09	1380000
2001-04-30	10.00	10.35	9.83	9.88	2398300
2001-05-01	9.70	10.11	9.67	10.05	1634700
2001-05-02	10.20	10.25	9.51	9.91	1651200
2001-05-03	9.90	9.90	9.52	9.60	409800
2001-05-04	9.61	9.61	9.21	9.31	920200
2001-05-07	9.39	9.48	8.98	9.02	2012600
2001-05-08	9.02	9.40	9.00	9.40	1452900
2001-05-09	9.45	9.70	9.45	9.70	1371800
2001-05-10	9.60	9.60	9.02	9.28	596000
2001-05-11	9.38	9.48	9.15	9.29	440800
2001-05-14	9.39	9.39	9.18	9.34	238400
2001-05-15	9.33	9.58	9.15	9.58	347800
2001-05-16	9.48	9.75	9.40	9.58	571500
2001-05-17	9.48	9.55	9.19	9.45	549700
2001-05-18	9.40	9.53	9.28	9.42	376400
2001-05-21	9.50	9.60	9.39	9.52	630200
2001-05-22	9.50	9.64	9.50	9.59	987700
2001-05-23	9.56	9.60	9.25	9.26	800200
2001-05-24	9.16	9.74	9.16	9.72	1014500
2001-05-25	9.65	9.68	9.35	9.35	355800
2001-05-29	9.45	9.57	9.35	9.41	471500
2001-05-30	9.32	9.55	9.25	9.40	452700
2001-05-31	9.40	9.67	9.39	9.55	672100
2001-06-01	9.46	9.69	9.32	9.61	961600
2001-06-04	9.55	10.06	9.55	9.90	839400
2001-06-05	10.00	10.80	10.00	10.71	1206800
2001-06-06	10.70	10.70	10.25	10.47	597900
2001-06-07	10.70	10.90	10.10	10.20	1724100
2001-06-08	10.20	10.61	10.20	10.26	867700
2001-06-11	10.21	10.22	9.95	9.99	649600
2001-06-12	9.75	10.15	9.75	9.86	952200
2001-06-13	9.96	10.29	9.94	10.05	639300
2001-06-14	10.15	10.25	9.95	9.95	1864500
2001-06-15	10.00	10.25	9.96	10.15	554200
2001-06-18	10.15	10.20	10.00	10.00	327000
2001-06-19	9.97	10.05	9.77	9.79	392800
2001-06-20	9.75	10.10	9.60	10.09	492300
2001-06-21	10.00	10.36	9.96	10.24	402200
2001-06-22	10.24	10.26	9.40	9.85	760500
2001-06-25	9.85	9.90	9.60	9.70	773800
2001-06-26	9.80	10.06	9.64	10.04	692900
2001-06-27	9.94	10.22	9.80	10.01	446600
2001-06-28	10.30	10.54	10.25	10.54	758000
2001-06-29	10.44	10.69	9.85	9.85	1870800
2001-07-02	10.00	10.25	9.90	10.17	467200
2001-07-03	10.17	10.17	9.97	9.97	386000
2001-07-05	9.95	9.95	9.56	9.72	650800
2001-07-06	9.82	10.00	9.60	9.71	379900
2001-07-09	9.71	9.85	9.51	9.66	535100
2001-07-10	9.51	9.64	9.39	9.41	519600
2001-07-11	9.35	9.81	9.18	9.50	1053900
2001-07-12	9.40	10.00	9.40	9.85	594800
2001-07-13	9.85	10.20	9.85	10.00	2658000
2001-07-16	9.95	10.00	9.70	9.70	346500
2001-07-17	9.99	10.14	9.90	9.98	1164600
2001-07-18	9.90	10.06	9.90	10.05	968000
2001-07-19	10.10	10.30	10.00	10.15	904400
2001-07-20	10.05	10.25	9.94	10.00	563800
2001-07-23	10.45	10.45	10.05	10.06	791000
2001-07-24	10.00	10.06	9.55	9.69	417200
2001-07-25	9.70	9.70	9.55	9.69	264400
2001-07-26	9.75	9.75	9.31	9.47	1014300
2001-07-27	9.40	9.63	9.25	9.30	708700
2001-07-30	9.90	10.15	9.69	10.13	1349500
2001-07-31	10.15	11.20	10.15	11.15	1863900
2001-08-01	11.05	11.05	10.62	10.81	978100
2001-08-02	10.91	10.94	10.35	10.53	1364400
2001-08-03	10.43	10.69	10.40	10.51	228000
2001-08-06	10.50	10.80	10.43	10.45	454800
2001-08-07	10.50	10.65	10.40	10.45	1016700
2001-08-08	10.37	10.64	10.23	10.45	955100
2001-08-09	10.45	10.66	10.30	10.61	723100
2001-08-10	10.61	10.76	10.54	10.60	330600
2001-08-13	10.95	11.17	10.85	11.07	765500
2001-08-14	11.09	11.14	11.00	11.05	527000
2001-08-15	11.00	11.05	10.68	10.85	434100
2001-08-16	11.15	11.15	10.64	10.94	325100
2001-08-17	10.60	10.92	10.60	10.85	666900
2001-08-20	11.25	11.90	11.15	11.89	1489400
2001-08-21	11.95	12.00	11.75	11.75	1099900
2001-08-22	11.76	12.21	11.75	12.19	1751400
2001-08-23	12.20	12.42	12.04	12.08	1105500
2001-08-24	12.10	12.16	11.90	12.00	766700
2001-08-27	12.00	12.02	11.82	11.94	742800
2001-08-28	11.95	11.99	11.77	11.95	691100
2001-08-29	12.10	12.25	11.96	12.05	590000
2001-08-30	11.95	12.29	11.95	12.15	544900
2001-08-31	12.15	12.20	11.67	12.00	561000
2001-09-04	11.70	12.20	11.70	12.04	807900
2001-09-05	12.00	12.05	11.66	12.00	446800
2001-09-06	12.05	12.05	11.65	11.90	403200
2001-09-07	11.70	11.75	11.39	11.40	682300
2001-09-10	10.60	11.38	10.55	11.35	997300
2001-09-17	10.90	11.43	10.75	10.90	688700
2001-09-18	10.60	10.85	10.48	10.72	545400
2001-09-19	10.70	10.95	9.97	10.00	1131500
2001-09-20	10.05	10.39	9.89	9.90	898000
2001-09-21	9.40	9.99	9.25	9.50	1003000
2001-09-24	10.40	10.48	10.01	10.20	995900
2001-09-25	10.20	10.55	10.15	10.50	651100
2001-09-26	10.96	11.15	10.60	10.60	1908600
2001-09-27	11.00	11.90	10.60	11.90	1862800
2001-09-28	11.90	12.30	11.80	12.06	1115300
2001-10-01	12.06	12.20	11.50	11.50	549600
2001-10-02	11.73	11.88	11.59	11.82	605500
2001-10-03	11.90	12.60	11.85	12.13	773000
2001-10-04	12.15	12.20	11.77	11.79	564700
2001-10-05	11.80	11.98	11.50	11.65	300100
2001-10-08	11.55	11.60	11.19	11.20	665100
2001-10-09	11.40	11.53	11.00	11.02	703500
2001-10-10	10.95	11.65	10.82	11.61	659800
2001-10-11	11.80	12.09	11.41	11.53	647100
2001-10-12	11.41	11.70	11.27	11.63	329900
2001-10-15	11.63	11.93	11.50	11.50	746000
2001-10-16	11.53	11.79	11.53	11.59	882400
2001-10-17	11.90	11.90	11.32	11.50	527700
2001-10-18	11.60	11.60	11.05	11.20	317700
2001-10-19	11.20	11.20	9.95	10.22	3261800
2001-10-22	10.50	11.05	10.50	10.98	899500
2001-10-23	10.94	10.99	10.68	10.80	468000
2001-10-24	10.79	10.90	10.70	10.70	637500
2001-10-25	10.70	11.17	10.65	11.13	416100
2001-10-26	11.00	11.30	10.90	11.20	743600
2001-10-29	11.50	11.90	11.27	11.48	1351700
2001-10-30	11.50	11.72	10.97	11.30	971800
2001-10-31	11.55	11.60	11.26	11.55	821900
2001-11-01	11.64	11.69	11.44	11.63	805400
2001-11-02	11.75	12.20	11.55	12.05	1431500
2001-11-05	12.13	12.65	12.10	12.27	1048700
2001-11-06	12.27	12.72	12.26	12.54	909500
2001-11-07	12.40	12.65	12.27	12.50	1080800
2001-11-08	12.50	12.50	12.25	12.27	390700
2001-11-09	12.35	12.50	12.00	12.15	997700
2001-11-12	12.15	12.49	11.99	12.20	475300
2001-11-13	12.25	12.43	12.15	12.22	425600
2001-11-14	12.25	12.28	11.80	12.21	924100
2001-11-15	12.25	12.29	12.12	12.15	290200
2001-11-16	12.20	12.20	11.70	11.75	527200
2001-11-19	11.60	12.10	11.60	12.10	436700
2001-11-20	12.00	13.05	11.85	12.88	2446800
2001-11-21	12.88	12.88	12.41	12.65	766200
2001-11-23	12.75	12.87	12.62	12.68	98700
2001-11-26	12.45	12.80	12.25	12.75	545200
2001-11-27	12.73	12.75	12.45	12.55	240800
2001-11-28	12.56	12.90	12.50	12.50	317100
2001-11-29	12.74	12.74	12.35	12.58	235600
2001-11-30	12.60	12.90	12.52	12.58	339900
2001-12-03	12.58	12.58	12.25	12.53	395500
2001-12-04	12.35	13.00	12.35	12.89	670900
2001-12-05	12.89	13.20	12.78	13.06	604400
2001-12-06	13.08	13.08	12.70	12.70	364700
2001-12-07	12.80	12.93	12.30	12.30	310400
2001-12-10	12.30	12.51	11.79	11.89	925000
2001-12-11	11.30	11.75	11.30	11.66	1051900
2001-12-12	11.95	11.95	11.13	11.41	1077100
2001-12-13	11.41	11.99	11.32	11.94	1063500
2001-12-14	11.90	11.94	11.31	11.50	727500
2001-12-17	11.60	11.70	11.40	11.69	486400
2001-12-18	11.70	11.98	11.60	11.98	367900
2001-12-19	11.93	12.24	11.73	11.75	1402900
2001-12-20	11.75	11.89	11.74	11.82	611000
2001-12-21	11.92	11.92	11.53	11.58	821000
2001-12-24	11.60	11.70	11.48	11.65	346100
2001-12-26	11.66	11.80	11.51	11.54	279800
2001-12-27	11.44	11.96	11.44	11.94	459300
2001-12-28	12.00	12.23	11.90	12.12	510300
2001-12-31	12.02	12.11	11.74	11.79	608600
2002-01-02	11.80	11.83	11.27	11.50	572500
2002-01-03	11.50	11.69	11.38	11.50	693600
2002-01-04	11.55	11.60	11.31	11.55	651900
2002-01-07	11.54	11.66	11.40	11.48	576400
2002-01-08	11.40	11.56	11.28	11.46	406500
2002-01-09	11.64	12.20	11.60	12.08	1189100
2002-01-10	12.08	12.35	12.00	12.32	828700
2002-01-11	12.35	13.00	12.24	12.80	1286600
2002-01-14	12.80	13.07	12.62	12.67	976700
2002-01-15	12.62	12.99	12.62	12.95	783900
2002-01-16	13.00	13.45	12.80	12.90	853100
2002-01-17	12.83	12.86	12.50	12.72	500500
2002-01-18	12.30	13.10	12.30	13.00	458200
2002-01-22	13.10	13.10	12.79	12.80	356900
2002-01-23	13.00	13.00	12.50	12.71	380800
2002-01-24	12.75	13.18	12.60	13.10	566300
2002-01-25	13.18	13.24	12.86	12.91	591100
2002-01-28	12.99	13.20	12.80	13.00	812500
2002-01-29	13.00	13.10	12.80	12.85	611400
2002-01-30	12.65	12.75	12.05	12.75	853000
2002-01-31	12.75	12.75	12.30	12.45	1156300
2002-02-01	12.40	13.13	12.38	12.88	1176800
2002-02-04	12.92	13.11	12.00	12.09	1403200
2002-02-05	12.05	12.99	12.05	12.97	1691200
2002-02-06	12.97	13.00	12.50	12.80	1682900
2002-02-07	12.98	13.42	12.90	13.21	2021400
2002-02-08	13.21	13.38	12.85	13.17	1555400
2002-02-11	13.20	13.40	12.95	13.40	1030200
2002-02-12	13.48	13.65	13.31	13.60	1778400
2002-02-13	13.68	13.74	13.35	13.49	1109300
2002-02-14	13.49	13.49	13.05	13.20	840300
2002-02-15	13.20	13.20	12.80	12.95	757700
2002-02-19	13.00	13.38	12.65	12.80	1010100
2002-02-20	12.85	12.96	12.61	12.79	994600
2002-02-21	12.60	13.25	12.60	13.03	1267200
2002-02-22	13.03	13.25	13.01	13.11	1065900
2002-02-25	13.11	13.19	12.81	12.90	810800
2002-02-26	13.00	13.50	13.00	13.50	1876900
2002-02-27	13.50	13.50	13.00	13.00	1230800
2002-02-28	13.10	13.40	13.00	13.10	977500
2002-03-01	13.07	13.50	13.02	13.50	742300
2002-03-04	13.35	13.49	12.45	12.45	1494000
2002-03-05	12.46	12.93	12.25	12.45	1532200
2002-03-06	12.90	12.90	12.50	12.56	833400
2002-03-07	12.60	12.62	12.40	12.48	652700
2002-03-08	12.47	12.84	12.45	12.84	643500
2002-03-11	12.89	13.04	12.79	12.90	456100
2002-03-12	12.79	13.15	12.55	12.90	589000
2002-03-13	12.94	13.17	12.82	13.17	470800
2002-03-14	12.95	13.40	12.95	13.14	663000
2002-03-15	13.24	13.24	12.85	12.92	699400
2002-03-18	13.16	13.39	12.80	13.33	923500
2002-03-19	13.39	13.39	12.99	13.05	382200
2002-03-20	13.00	13.13	12.80	12.90	816900
2002-03-21	12.95	13.00	12.70	13.00	477800
2002-03-22	13.00	13.00	12.75	12.75	389100
2002-03-25	12.90	12.90	12.50	12.58	630700
2002-03-26	12.58	13.06	12.58	13.01	954500
2002-03-27	13.10	13.48	13.10	13.27	966100
2002-03-28	13.45	13.60	13.35	13.53	1112300
2002-04-01	13.05	13.60	13.04	13.57	572600
2002-04-02	13.59	13.92	13.56	13.62	958300
2002-04-03	13.95	14.04	13.75	14.00	1462800
2002-04-04	14.04	14.10	13.85	13.98	1843200
2002-04-05	13.98	14.36	13.81	14.34	1227200
2002-04-08	14.30	14.52	14.26	14.40	1100500
2002-04-09	14.48	15.01	14.32	14.97	1847300
2002-04-10	14.90	15.20	14.52	14.69	1081800
2002-04-11	14.60	14.74	14.46	14.48	538600
2002-04-12	14.50	14.75	14.44	14.55	1054500
2002-04-15	14.55	14.59	14.30	14.31	615600
2002-04-16	14.45	14.64	14.41	14.48	1049400
2002-04-17	14.50	15.14	14.44	15.02	1701800
2002-04-18	15.22	15.88	15.22	15.79	2170700
2002-04-19	15.79	16.04	15.50	15.99	1587900
2002-04-22	16.20	16.20	15.61	15.75	1095500
2002-04-23	15.95	15.95	15.40	15.47	1041600
2002-04-24	15.70	16.00	15.61	15.72	848200
2002-04-25	16.00	16.68	16.00	16.55	2531900
2002-04-26	16.40	16.89	16.00	16.39	1432000
2002-04-29	17.00	17.03	15.83	15.86	1774600
2002-04-30	15.98	16.55	15.76	16.35	2019800
2002-05-01	16.35	16.65	16.26	16.64	1820600
2002-05-02	16.49	16.98	16.39	16.80	1765600
2002-05-03	16.55	16.70	16.20	16.57	931100
2002-05-06	16.40	17.45	16.35	16.63	1810900
2002-05-07	16.75	16.81	15.88	16.19	1476500
2002-05-08	16.44	16.44	15.26	16.13	1373000
2002-05-09	16.30	16.50	15.85	16.02	601000
2002-05-10	16.25	16.30	15.67	15.75	882100
2002-05-13	15.70	15.76	15.12	15.39	1150300
2002-05-14	15.34	15.35	14.75	15.33	1745700
2002-05-15	15.20	15.86	15.18	15.40	1373300
2002-05-16	15.40	15.55	15.24	15.32	604300
2002-05-17	15.38	15.74	14.75	15.44	1114900
2002-05-20	14.21	14.64	14.10	14.52	2279200
2002-05-21	14.50	14.68	14.32	14.48	1115200
2002-05-22	14.50	14.70	14.27	14.46	667900
2002-05-23	14.46	14.95	14.46	14.90	981800
2002-05-24	14.79	14.90	14.60	14.83	673200
2002-05-28	14.73	14.92	14.45	14.81	947800
2002-05-29	14.71	14.98	14.65	14.81	885700
2002-05-30	14.65	15.35	14.65	15.24	1234000
2002-05-31	15.20	15.46	15.04	15.22	639300
2002-06-03	15.15	15.29	15.05	15.16	848800
2002-06-04	15.00	15.05	14.72	14.99	717900
2002-06-05	14.90	15.21	14.87	15.13	848000
2002-06-06	15.23	15.51	14.87	15.06	525300
2002-06-07	14.96	15.40	14.80	15.39	1425800
2002-06-10	15.38	15.50	15.23	15.49	668000
2002-06-11	15.65	16.68	15.63	16.65	3446900
2002-06-12	16.75	17.15	16.50	17.00	2499000
2002-06-13	16.90	16.91	16.51	16.51	967900
2002-06-14	16.18	16.54	16.10	16.39	1018000
2002-06-17	16.39	17.00	16.39	16.95	1337200
2002-06-18	16.95	17.15	16.50	16.71	1018200
2002-06-19	16.50	17.24	16.48	17.09	774200
2002-06-20	17.08	17.08	16.60	16.76	913800
2002-06-21	16.60	16.95	16.34	16.55	1154600
2002-06-24	16.67	16.75	15.20	15.59	2645200
2002-06-25	15.45	15.80	14.92	14.92	1716700
2002-06-26	14.93	15.29	14.50	15.20	1668600
2002-06-27	15.44	15.63	15.04	15.45	674600
2002-06-28	15.45	15.77	15.40	15.63	1000100
2002-07-01	15.63	15.68	14.90	15.04	972600
2002-07-02	15.25	15.30	14.05	14.20	1381300
2002-07-03	14.23	14.55	13.85	14.01	1353400
2002-07-05	14.26	14.82	14.21	14.78	366600
2002-07-08	14.75	15.08	14.75	14.78	864300
2002-07-09	14.71	14.90	13.50	13.50	1007400
2002-07-10	13.80	14.45	13.60	13.90	1424300
2002-07-11	13.70	13.79	12.85	13.60	1533900
2002-07-12	13.55	14.19	13.55	14.00	1207800
2002-07-15	13.78	13.85	12.85	13.55	1840300
2002-07-16	13.55	13.94	13.25	13.30	1107800
2002-07-17	13.50	14.05	13.46	13.91	735600
2002-07-18	14.05	14.57	13.30	13.67	1325000
2002-07-19	13.69	13.79	13.01	13.43	651400
2002-07-22	13.20	13.65	12.13	12.38	1136700
2002-07-23	12.30	12.77	12.01	12.34	1139300
2002-07-24	11.80	13.62	11.20	13.31	1670500
2002-07-25	13.35	13.77	12.35	12.94	1251500
2002-07-26	12.94	13.17	12.50	13.01	796000
2002-07-29	13.93	13.93	12.10	12.38	4528700
2002-07-30	12.35	12.74	11.70	12.15	4488000
2002-07-31	12.25	12.56	11.83	12.31	2690300
2002-08-01	12.32	12.50	11.90	12.43	1537300
2002-08-02	12.38	12.38	11.91	12.08	1507700
2002-08-05	11.90	11.95	11.33	11.35	1419700
2002-08-06	11.35	12.04	11.35	12.00	1434200
2002-08-07	12.10	12.30	11.75	12.00	1107800
2002-08-08	12.05	12.72	12.00	12.55	1113500
2002-08-09	12.50	12.97	12.23	12.72	1084100
2002-08-12	12.69	12.98	12.61	12.82	641000
2002-08-13	12.72	12.91	12.33	12.35	999800
2002-08-14	12.45	12.99	12.22	12.95	696600
2002-08-15	13.00	13.09	12.75	12.81	1029300
2002-08-16	12.57	12.96	12.57	12.75	623800
2002-08-19	12.66	12.90	12.61	12.90	648800
2002-08-20	12.96	13.00	12.61	12.95	831900
2002-08-21	13.02	13.27	12.75	12.94	531200
2002-08-22	12.85	13.79	12.85	13.67	1460500
2002-08-23	13.77	13.94	13.49	13.53	751700
2002-08-26	13.79	13.85	13.38	13.67	415400
2002-08-27	13.77	13.84	13.15	13.33	668500
2002-08-28	13.33	13.42	12.70	12.84	480200
2002-08-29	12.57	13.32	12.57	13.25	817600
2002-08-30	13.20	13.55	13.08	13.30	670100
2002-09-03	12.94	13.15	12.76	12.89	1226200
2002-09-04	12.99	13.10	12.65	13.00	723200
2002-09-05	13.00	13.21	12.90	13.17	631600
2002-09-06	13.50	13.59	13.14	13.30	1044900
2002-09-09	13.20	13.45	13.10	13.20	977200
2002-09-10	13.25	13.25	12.80	12.86	1375900
2002-09-11	12.88	13.00	12.85	12.95	769700
2002-09-12	12.95	13.25	12.75	12.98	546700
2002-09-13	12.88	13.28	12.76	13.28	601300
2002-09-16	13.05	13.40	12.95	13.25	550000
2002-09-17	13.45	13.46	12.84	12.96	732100
2002-09-18	12.95	13.19	12.82	13.00	775100
2002-09-19	12.95	13.24	12.60	12.70	1088200
2002-09-20	12.80	12.90	12.46	12.46	1082900
2002-09-23	12.10	12.58	11.90	11.98	874200
2002-09-24	11.95	12.40	11.90	11.98	905800
2002-09-25	12.08	12.49	11.87	12.48	737400
2002-09-26	12.85	12.85	11.95	12.00	2135600
2002-09-27	12.01	12.44	12.00	12.18	1806900
2002-09-30	11.90	12.40	11.86	12.40	894800
2002-10-01	12.65	12.65	12.25	12.55	1161500
2002-10-02	12.45	13.00	12.42	12.81	1061100
2002-10-03	13.20	13.20	12.91	12.99	1328200
2002-10-04	12.97	12.98	12.34	12.46	1133400
2002-10-07	12.30	12.69	11.90	11.95	789100
2002-10-08	12.05	12.54	12.00	12.54	1013000
2002-10-09	12.23	12.60	12.23	12.30	959600
2002-10-10	12.70	12.98	12.51	12.78	1215200
2002-10-11	12.78	13.13	12.55	12.98	1140500
2002-10-14	12.98	13.37	12.97	13.21	1406200
2002-10-15	13.50	13.70	13.49	13.60	1228400
2002-10-16	13.60	13.90	13.50	13.88	1387600
2002-10-17	14.60	14.60	13.50	13.53	1220000
2002-10-18	13.56	13.95	13.56	13.75	936900
2002-10-21	13.85	14.10	13.68	13.89	817400
2002-10-22	13.90	14.26	13.80	14.05	1296000
2002-10-23	14.11	14.15	13.86	14.15	963200
2002-10-24	14.20	14.22	13.83	13.91	1067200
2002-10-25	13.15	14.15	13.15	13.90	1487000
2002-10-28	14.00	14.20	12.67	13.00	2427400
2002-10-29	13.00	13.00	12.50	12.50	1500700
2002-10-30	12.51	12.60	12.28	12.46	2210400
2002-10-31	12.85	12.85	11.90	12.18	1586000
2002-11-01	12.10	12.55	12.00	12.24	2174500
2002-11-04	12.65	12.65	12.27	12.27	1298700
2002-11-05	12.42	12.42	12.04	12.07	2396400
2002-11-06	12.20	12.58	12.20	12.45	1829200
2002-11-07	12.40	12.65	12.38	12.44	1661100
2002-11-08	12.15	12.15	10.85	11.03	4430100
2002-11-11	11.40	11.50	10.81	10.93	3111900
2002-11-12	11.20	11.24	10.88	11.00	2036300
2002-11-13	11.00	11.20	10.85	11.09	2093300
2002-11-14	11.40	11.42	10.79	10.85	2340700
2002-11-15	10.90	11.31	10.90	11.13	1780600
2002-11-18	11.27	11.29	10.95	11.10	1834400
2002-11-19	11.05	11.08	10.86	10.98	1401000
2002-11-20	10.98	11.17	10.83	11.01	1552100
2002-11-21	11.10	11.10	10.70	10.77	1901700
2002-11-22	10.77	11.05	10.70	10.73	1638700
2002-11-25	10.12	10.40	9.78	9.87	4282100
2002-11-26	10.05	10.20	9.95	9.98	3377500
2002-11-27	10.20	10.50	10.17	10.44	2388200
2002-11-29	10.40	10.58	10.35	10.41	610900
2002-12-02	10.70	10.75	10.10	10.10	1881700
2002-12-03	10.11	10.32	10.11	10.20	1152100
2002-12-04	10.20	10.50	10.15	10.50	2246600
2002-12-05	10.51	10.51	9.85	9.98	3184300
2002-12-06	10.08	10.38	10.05	10.30	1768100
2002-12-09	10.25	10.43	10.08	10.10	1336000
2002-12-10	10.10	10.21	9.91	10.05	1491300
2002-12-11	10.00	10.13	9.95	10.00	2421900
2002-12-12	10.07	10.29	9.97	10.22	1259000
2002-12-13	10.22	10.22	9.99	10.11	828000
2002-12-16	10.11	10.25	10.03	10.19	1126900
2002-12-17	10.29	10.40	10.21	10.32	1069800
2002-12-18	10.40	10.42	10.27	10.35	958800
2002-12-19	10.35	10.47	10.05	10.14	1326400
2002-12-20	10.25	10.33	10.11	10.31	1247900
2002-12-23	10.21	10.51	10.20	10.45	977600
2002-12-24	10.49	10.49	10.28	10.32	308600
2002-12-26	10.40	10.53	10.34	10.42	485700
2002-12-27	10.38	10.38	10.10	10.21	527400
2002-12-30	10.25	10.25	9.99	10.13	897200
2002-12-31	10.18	10.20	9.99	10.00	1626600
2003-01-02	10.10	10.35	10.03	10.31	856400
2003-01-03	10.32	10.48	10.31	10.40	795300
2003-01-06	10.48	10.50	10.26	10.32	962000
2003-01-07	10.26	10.40	10.25	10.31	980000
2003-01-08	10.32	10.44	10.25	10.40	1071600
2003-01-09	10.50	10.68	10.42	10.56	837600
2003-01-10	10.57	10.57	10.24	10.29	1047300
2003-01-13	10.29	10.34	10.20	10.22	716000
2003-01-14	10.20	10.30	10.10	10.25	835500
2003-01-15	10.25	10.30	10.24	10.30	527300
2003-01-16	10.28	10.42	10.22	10.32	1294300
2003-01-17	10.35	10.75	10.35	10.71	1388400
2003-01-21	10.67	10.86	10.35	10.42	1230500
2003-01-22	10.42	10.67	10.35	10.55	691000
2003-01-23	10.80	10.80	10.30	10.35	906900
2003-01-24	10.28	10.40	10.20	10.20	731100
2003-01-27	10.10	10.11	9.60	9.80	1685900
2003-01-28	10.04	10.04	9.83	9.99	697800
2003-01-29	9.80	10.05	9.80	9.90	876800
2003-01-30	9.95	9.97	9.44	9.52	1092600
2003-01-31	9.50	10.03	9.50	9.94	1736700
2003-02-03	10.23	10.24	9.25	9.38	2679200
2003-02-04	9.39	9.39	8.90	9.04	2190700
2003-02-05	9.14	9.20	8.90	8.90	1166500
2003-02-06	8.95	9.10	8.85	8.85	1591600
2003-02-07	9.10	9.19	8.90	9.09	892800
2003-02-10	8.80	9.06	8.80	9.03	939300
2003-02-11	9.20	9.27	8.92	9.00	1005800
2003-02-12	9.00	9.06	8.68	8.68	1500000
2003-02-13	8.75	9.06	8.75	8.94	1396200
2003-02-14	8.95	8.98	8.74	8.94	1284500
2003-02-18	8.96	9.41	8.92	9.22	1004000
2003-02-19	9.28	9.46	9.23	9.27	663700
2003-02-20	9.34	9.50	9.27	9.30	1071800
2003-02-21	9.30	9.76	9.25	9.76	963500
2003-02-24	9.66	9.66	9.25	9.31	899800
2003-02-25	9.32	9.50	9.07	9.46	805000
2003-02-26	9.49	9.64	9.41	9.56	735700
2003-02-27	9.58	9.80	9.56	9.76	987800
2003-02-28	9.75	9.92	9.71	9.80	821500
2003-03-03	9.75	9.90	9.50	9.52	674700
2003-03-04	9.42	9.56	9.21	9.24	867400
2003-03-05	9.14	9.45	9.13	9.38	442000
2003-03-06	9.28	9.28	9.14	9.24	785900
2003-03-07	9.14	9.50	9.12	9.50	643600
2003-03-10	9.40	9.43	9.20	9.35	861800
2003-03-11	9.35	9.45	9.15	9.15	441800
2003-03-12	9.20	9.34	9.15	9.33	505200
2003-03-13	9.30	9.35	9.17	9.26	1017600
2003-03-14	9.27	9.32	8.94	9.00	1175600
2003-03-17	8.85	9.37	8.81	9.34	1262700
2003-03-18	9.40	9.44	9.28	9.43	712900
2003-03-19	9.53	9.55	9.33	9.49	495600
2003-03-20	9.49	9.55	9.19	9.51	667500
2003-03-21	9.75	10.09	9.62	10.04	1315200
2003-03-24	10.04	10.04	9.55	9.75	666600
2003-03-25	9.75	9.89	9.31	9.45	1880000
2003-03-26	9.50	9.50	9.16	9.20	1060800
2003-03-27	9.33	9.33	9.16	9.20	824300
2003-03-28	9.15	9.39	9.15	9.37	830700
2003-03-31	9.30	9.63	9.16	9.60	999900
2003-04-01	9.50	9.50	9.21	9.34	750000
2003-04-02	9.41	9.59	9.37	9.42	584200
2003-04-03	9.42	9.69	9.21	9.35	1155200
2003-04-04	9.53	9.60	9.25	9.40	522900
2003-04-07	9.65	9.68	9.40	9.43	454000
2003-04-08	9.41	9.48	9.27	9.27	442100
2003-04-09	9.34	9.45	9.18	9.23	471500
2003-04-10	9.23	9.23	9.05	9.09	1179000
2003-04-11	9.25	9.29	9.16	9.16	315600
2003-04-14	9.26	9.57	9.20	9.57	676400
2003-04-15	9.56	9.59	9.44	9.59	1470500
2003-04-16	9.69	9.69	9.14	9.23	1075500
2003-04-17	9.38	10.20	9.36	9.86	1411700
2003-04-21	9.85	9.88	9.59	9.61	735900
2003-04-22	9.64	10.09	9.61	10.08	1359900
2003-04-23	10.08	10.36	9.96	10.30	1055500
2003-04-24	10.37	10.61	10.30	10.60	1370100
2003-04-25	10.60	10.69	10.49	10.50	1266200
2003-04-28	10.40	10.41	9.65	10.20	2839600
2003-04-29	10.24	10.71	10.14	10.71	1777700
2003-04-30	10.71	11.11	10.58	11.05	1780600
2003-05-01	11.05	11.19	10.83	11.08	1051200
2003-05-02	10.98	11.25	10.90	11.22	930400
2003-05-05	11.46	11.73	11.30	11.73	1521800
2003-05-06	11.73	11.79	11.62	11.70	886000
2003-05-07	11.60	11.80	11.59	11.75	666700
2003-05-08	11.50	11.70	11.50	11.52	783900
2003-05-09	11.62	11.72	11.51	11.71	598900
2003-05-12	11.71	11.98	11.62	11.91	718500
2003-05-13	11.99	12.44	11.90	12.31	1334100
2003-05-14	12.40	12.48	12.28	12.47	868000
2003-05-15	12.47	12.65	12.47	12.65	1130800
2003-05-16	12.65	13.24	12.60	13.24	1303900
2003-05-19	12.84	12.97	12.61	12.65	1206200
2003-05-20	12.69	13.05	12.68	12.88	1092900
2003-05-21	12.84	13.11	12.82	13.11	699100
2003-05-22	13.11	13.13	12.95	13.08	772900
2003-05-23	13.00	13.03	12.89	12.95	595400
2003-05-27	12.50	12.99	12.50	12.86	986100
2003-05-28	12.76	12.97	12.76	12.95	641300
2003-05-29	12.90	12.97	12.81	12.90	639300
2003-05-30	12.90	13.08	12.85	12.99	1346800
2003-06-02	13.00	13.08	12.89	12.96	1014400
2003-06-03	13.00	13.34	12.95	13.24	1033500
2003-06-04	13.25	13.25	12.90	13.18	908400
2003-06-05	13.09	13.58	13.01	13.57	1003400
2003-06-06	13.83	14.00	13.65	14.00	1277900
2003-06-09	14.02	14.13	13.58	13.72	736700
2003-06-10	13.98	14.09	13.65	13.96	652600
2003-06-11	14.00	14.70	13.91	14.70	1349500
2003-06-12	14.70	15.10	14.68	15.07	1393200
2003-06-13	15.10	15.27	15.00	15.20	967900
2003-06-16	15.25	15.60	15.20	15.54	1546200
2003-06-17	15.54	16.08	15.37	16.00	1665200
2003-06-18	16.01	16.01	15.62	15.68	1627000
2003-06-19	15.50	15.54	14.75	15.01	1281100
2003-06-20	15.20	15.40	14.95	15.38	1533500
2003-06-23	15.10	15.19	14.76	14.80	763500
2003-06-24	14.80	15.03	14.50	14.71	1269400
2003-06-25	14.81	14.99	14.61	14.69	604800
2003-06-26	14.69	15.11	14.59	15.01	1054500
2003-06-27	15.13	15.19	14.92	15.10	871100
2003-06-30	15.20	15.20	15.02	15.10	889300
2003-07-01	15.11	15.33	15.05	15.30	1122900
2003-07-02	15.30	15.72	15.30	15.61	1472900
2003-07-03	15.61	15.65	15.36	15.44	504200
2003-07-07	15.48	15.74	15.46	15.65	985600
2003-07-08	15.60	16.05	15.53	15.98	1391500
2003-07-09	16.00	16.90	15.95	16.60	2266500
2003-07-10	16.63	16.80	16.11	16.43	1633600
2003-07-11	16.50	17.11	16.50	16.83	1520900
2003-07-14	16.83	17.00	16.60	16.70	1586700
2003-07-15	16.84	16.89	16.12	16.19	1852800
2003-07-16	16.25	16.26	15.45	15.79	2070900
2003-07-17	15.76	15.85	15.65	15.73	1150600
2003-07-18	15.73	15.82	15.45	15.71	767800
2003-07-21	15.76	16.23	15.71	16.17	1114900
2003-07-22	15.85	16.13	15.50	16.11	1268400
2003-07-23	16.24	16.24	16.00	16.07	1149100
2003-07-24	16.10	16.28	16.00	16.26	1162600
2003-07-25	16.33	16.90	16.32	16.83	1006900
2003-07-28	18.20	18.20	17.50	17.68	2725400
2003-07-29	17.68	17.93	17.25	17.54	1660500
2003-07-30	17.70	18.04	17.70	17.88	1596300
2003-07-31	17.88	17.99	17.30	17.52	2716200
2003-08-01	17.52	17.67	17.15	17.46	1128100
2003-08-04	17.36	17.41	17.00	17.19	1242200
2003-08-05	17.30	17.31	16.86	16.88	1444200
2003-08-06	16.96	16.96	15.40	15.94	2397000
2003-08-07	16.10	16.38	15.94	16.24	2204900
2003-08-08	16.25	16.44	15.78	16.07	1467500
2003-08-11	16.08	16.40	15.94	16.25	1189000
2003-08-12	16.20	16.47	16.17	16.43	1217600
2003-08-13	16.50	16.75	16.38	16.53	951600
2003-08-14	16.50	16.75	16.35	16.72	885100
2003-08-15	16.62	16.67	16.41	16.66	315500
2003-08-18	16.68	16.85	16.67	16.75	820900
2003-08-19	16.98	17.26	16.89	17.24	2138800
2003-08-20	17.10	17.15	16.82	16.97	1007000
2003-08-21	17.08	17.19	16.93	17.12	899700
2003-08-22	18.00	18.00	17.22	17.24	1761300
2003-08-25	17.00	17.31	16.90	17.21	937400
2003-08-26	17.06	17.31	16.92	17.22	1103100
2003-08-27	17.27	17.40	17.04	17.22	696100
2003-08-28	17.19	17.69	17.09	17.63	883900
2003-08-29	17.50	17.61	17.37	17.59	388100
2003-09-02	17.59	18.19	17.59	18.12	1133800
2003-09-03	17.95	18.14	17.85	17.97	1067800
2003-09-04	17.97	18.22	17.86	18.22	914400
2003-09-05	18.23	18.23	17.82	17.89	640700
2003-09-08	17.89	18.53	17.88	18.50	1203300
2003-09-09	18.25	18.33	17.87	18.01	921600
2003-09-10	18.00	18.07	17.74	17.75	859400
2003-09-11	17.90	18.20	17.86	17.94	590200
2003-09-12	17.84	17.98	17.70	17.95	590900
2003-09-15	18.12	18.12	17.70	17.90	457100
2003-09-16	17.84	18.15	17.84	18.08	917500
2003-09-17	17.98	18.42	17.97	18.24	665800
2003-09-18	18.10	18.20	17.97	18.19	831800
2003-09-19	18.15	18.22	17.89	17.89	929700
2003-09-22	17.80	18.03	17.60	17.99	863100
2003-09-23	18.00	18.00	17.40	17.70	1130800
2003-09-24	17.70	17.73	17.34	17.40	732500
2003-09-25	17.53	17.60	17.35	17.38	1113600
2003-09-26	17.30	17.45	17.08	17.39	1591900
2003-09-29	17.25	17.91	17.00	17.88	949400
2003-09-30	17.95	18.05	17.60	18.05	1063600
2003-10-01	18.12	18.42	18.01	18.42	896300
2003-10-02	18.43	18.60	18.24	18.57	516800
2003-10-03	18.63	18.86	18.54	18.83	927800
2003-10-06	18.83	18.90	18.56	18.71	678700
2003-10-07	18.71	18.94	18.53	18.94	569400
2003-10-08	18.94	19.10	18.84	18.99	650800
2003-10-09	19.09	19.40	19.08	19.19	628000
2003-10-10	19.29	19.58	19.18	19.42	693900
2003-10-13	19.39	19.49	19.21	19.23	572400
2003-10-14	19.20	19.21	19.01	19.16	899800
2003-10-15	19.00	19.51	18.83	19.35	1006200
2003-10-16	19.20	19.83	19.20	19.74	689900
2003-10-17	19.70	19.79	19.23	19.36	674500
2003-10-20	19.20	19.34	19.05	19.29	651800
2003-10-21	19.11	19.61	19.11	19.53	651800
2003-10-22	19.53	19.53	18.96	18.96	1257500
2003-10-23	18.97	19.08	18.76	19.01	1340100
2003-10-24	18.89	19.84	18.80	19.76	865700
2003-10-27	20.00	20.00	19.04	19.64	1455600
2003-10-28	19.60	19.79	19.24	19.47	1106900
2003-10-29	19.47	19.90	19.39	19.71	844400
2003-10-30	19.75	19.89	19.39	19.39	859900
2003-10-31	19.58	20.29	19.57	20.29	1549700
2003-11-03	20.33	20.47	19.67	19.75	1168700
2003-11-04	19.87	19.99	19.71	19.73	716000
2003-11-05	19.74	19.84	19.30	19.81	1741500
2003-11-06	19.85	19.92	19.54	19.75	858300
2003-11-07	19.68	19.95	19.55	19.95	938100
2003-11-10	19.82	19.89	19.65	19.71	751900
2003-11-11	19.58	19.74	19.35	19.62	625400
2003-11-12	19.52	20.73	19.52	20.49	2511000
2003-11-13	20.54	21.45	20.52	21.15	2218200
2003-11-14	21.11	21.30	20.57	20.67	1031000
2003-11-17	20.67	20.67	19.71	20.43	1756900
2003-11-18	20.93	20.99	20.39	20.44	1052000
2003-11-19	20.50	21.20	20.29	21.10	1139200
2003-11-20	20.93	20.93	20.48	20.56	943100
2003-11-21	20.86	20.93	20.40	20.60	2083600
2003-11-24	20.90	22.13	20.85	22.00	2685200
2003-11-25	21.88	22.20	21.69	21.70	1813000
2003-11-26	21.70	22.13	21.60	22.05	1590600
2003-11-28	22.15	22.63	22.00	22.33	1150700
2003-12-01	22.85	22.90	22.56	22.61	1866700
2003-12-02	22.65	23.20	22.61	23.15	1383000
2003-12-03	23.20	23.29	22.95	23.12	1053100
2003-12-04	23.19	23.19	22.55	22.73	902800
2003-12-05	22.72	22.81	22.13	22.31	1008300
2003-12-08	22.36	22.74	22.18	22.70	1898800
2003-12-09	22.88	23.10	22.54	22.55	1057600
2003-12-10	22.35	22.41	21.97	22.00	1258000
2003-12-11	22.01	22.67	22.00	22.64	1028100
2003-12-12	22.80	22.89	22.42	22.49	735000
2003-12-15	22.97	22.97	22.49	22.56	1012300
2003-12-16	22.74	22.92	22.60	22.74	992900
2003-12-17	22.74	22.74	22.44	22.50	836900
2003-12-18	22.55	22.94	22.55	22.88	945300
2003-12-19	22.81	22.83	22.46	22.65	709200
2003-12-22	22.66	22.96	22.50	22.78	829500
2003-12-23	22.83	22.95	22.59	22.67	672600
2003-12-24	22.67	22.83	22.43	22.70	305700
2003-12-26	22.64	22.87	22.52	22.69	186300
2003-12-29	22.65	23.29	22.65	23.29	1564400
2003-12-30	23.20	23.29	22.86	23.16	521000
2003-12-31	23.25	23.39	22.72	22.85	990500
2004-01-02	23.05	23.24	22.86	22.93	837700
2004-01-05	21.30	22.40	20.86	21.39	3070300
2004-01-06	21.30	21.84	20.91	21.62	1462100
2004-01-07	21.70	21.80	21.20	21.42	1149100
2004-01-08	21.27	21.29	20.57	20.89	1998100
2004-01-09	20.00	20.47	20.00	20.37	2167100
2004-01-12	20.50	21.00	20.24	20.75	2286900
2004-01-13	21.00	21.40	20.75	21.40	1633700
2004-01-14	21.48	22.15	21.47	22.09	1977600
2004-01-15	22.09	22.24	21.89	22.22	1120500
2004-01-16	22.22	22.69	22.20	22.61	1122700
2004-01-20	24.00	24.00	23.55	23.71	2347100
2004-01-21	23.71	23.71	23.00	23.54	1218000
2004-01-22	23.43	23.85	23.40	23.63	1080500
2004-01-23	23.63	23.64	23.35	23.53	988500
2004-01-26	23.66	24.02	23.37	23.91	925000
2004-01-27	23.78	23.97	22.98	23.50	1191500
2004-01-28	23.43	23.88	23.28	23.37	1491200
2004-01-29	23.40	23.48	22.97	23.30	1058800
2004-01-30	23.34	23.40	22.98	23.33	900500
2004-02-02	23.33	23.33	22.08	22.96	3121600
2004-02-03	22.90	22.91	21.57	21.70	3039900
2004-02-04	21.70	22.35	21.38	22.19	2630000
2004-02-05	22.19	22.19	21.61	21.79	1270100
2004-02-06	21.79	22.63	21.62	22.44	973400
2004-02-09	22.26	22.59	22.10	22.29	1111400
2004-02-10	22.35	22.43	21.92	22.01	1001700
2004-02-11	21.85	21.86	20.85	21.68	2401300
2004-02-12	21.85	22.05	21.76	21.83	963100
2004-02-13	22.00	22.09	21.41	21.67	1272900
2004-02-17	21.98	22.01	21.63	21.90	960600
2004-02-18	21.90	21.97	21.58	21.66	977900
2004-02-19	21.48	21.69	21.13	21.13	1174700
2004-02-20	21.12	21.61	20.70	21.61	1493700
2004-02-23	21.65	21.72	21.00	21.45	1034500
2004-02-24	21.45	21.45	21.10	21.19	754400
2004-02-25	21.34	21.51	21.01	21.44	443900
2004-02-26	21.30	21.56	21.06	21.39	504200
2004-02-27	21.53	22.10	21.36	21.92	1220100
2004-03-01	21.92	21.92	20.81	21.50	1410200
2004-03-02	21.50	21.87	21.37	21.83	985300
2004-03-03	21.72	21.98	21.61	21.90	598200
2004-03-04	22.00	22.00	21.64	21.89	530900
2004-03-05	21.90	22.85	21.87	21.99	1134600
2004-03-08	21.99	21.99	21.44	21.53	496900
2004-03-09	21.53	21.53	21.11	21.11	636100
2004-03-10	21.23	21.35	20.83	20.90	565400
2004-03-11	20.67	20.89	20.51	20.51	822700
2004-03-12	20.85	20.95	20.74	20.83	516500
2004-03-15	20.86	21.00	20.50	20.51	869400
2004-03-16	20.60	21.51	20.59	21.51	1493800
2004-03-17	21.45	21.58	20.78	20.96	1556000
2004-03-18	20.98	21.09	20.82	21.04	755500
2004-03-19	20.93	21.33	20.77	21.03	760500
2004-03-22	21.00	21.00	20.18	20.19	1024200
2004-03-23	20.39	20.39	19.36	19.80	2860000
2004-03-24	19.68	19.70	19.29	19.29	1299700
2004-03-25	19.46	19.71	19.30	19.59	1086900
2004-03-26	19.59	19.59	19.36	19.36	1266900
2004-03-29	19.67	20.05	19.44	19.52	1517100
2004-03-30	19.41	19.41	18.72	19.05	2965200
2004-03-31	19.05	19.19	18.75	19.02	3052000
2004-04-01	19.10	19.14	18.63	18.73	2799700
2004-04-02	19.00	19.30	18.79	18.93	2143700
2004-04-05	19.23	19.65	19.20	19.36	2197800
2004-04-06	19.30	19.55	19.20	19.24	2008100
2004-04-07	19.24	19.28	18.77	19.06	1417100
2004-04-08	19.26	19.47	18.86	18.99	751400
2004-04-12	18.90	19.27	18.80	19.16	861900
2004-04-13	19.18	19.55	19.08	19.16	1229200
2004-04-14	18.95	19.00	18.49	18.61	1122900
2004-04-15	18.52	18.53	17.51	17.77	2367600
2004-04-16	18.08	18.19	17.83	18.10	1294000
2004-04-19	17.97	18.45	17.90	18.40	1369100
2004-04-20	18.35	18.48	17.94	17.98	959300
2004-04-21	17.90	18.24	17.90	18.07	826800
2004-04-22	18.11	18.39	17.89	18.26	1013400
2004-04-23	18.30	19.06	18.17	19.01	1990000
2004-04-26	18.00	18.20	17.27	17.71	3514300
2004-04-27	17.72	17.94	17.34	17.45	2204700
2004-04-28	17.45	17.54	17.18	17.23	1430400
2004-04-29	17.23	17.24	16.60	16.68	1353800
2004-04-30	16.61	16.89	16.21	16.29	1772100
2004-05-03	16.18	17.00	15.90	17.00	1838800
2004-05-04	17.00	17.14	16.36	16.36	1598600
2004-05-05	16.47	16.68	16.40	16.55	1178500
2004-05-06	16.55	16.55	16.06	16.10	1977600
2004-05-07	16.00	16.14	15.80	15.84	1526700
2004-05-10	15.57	15.70	15.20	15.65	1706500
2004-05-11	15.70	16.03	15.49	15.55	1170200
2004-05-12	16.15	16.15	15.65	16.10	1883900
2004-05-13	16.30	16.36	16.00	16.02	1456500
2004-05-14	16.17	16.65	16.06	16.65	2233800
2004-05-17	16.48	16.48	15.91	16.16	1797300
2004-05-18	16.16	16.44	16.15	16.33	1454600
2004-05-19	16.40	16.43	16.01	16.13	1122800
2004-05-20	16.08	16.10	15.65	15.77	1367400
2004-05-21	15.77	15.97	15.69	15.83	983300
2004-05-24	15.65	15.91	15.50	15.65	1716500
2004-05-25	16.38	17.24	16.25	17.18	3183500
2004-05-26	17.25	17.25	16.61	16.74	1803700
2004-05-27	16.82	16.94	16.52	16.75	1483300
2004-05-28	16.94	17.16	16.85	17.07	1482500
2004-06-01	17.17	17.40	16.94	16.94	1546500
2004-06-02	17.19	17.33	16.93	17.11	1486700
2004-06-03	17.16	17.29	16.66	16.68	1045700
2004-06-04	16.70	16.90	16.48	16.56	918300
2004-06-07	16.66	17.09	16.54	16.90	902400
2004-06-08	16.96	16.96	16.59	16.72	848200
2004-06-09	16.72	16.87	16.24	16.25	983100
2004-06-10	16.35	16.44	16.17	16.20	657400
2004-06-14	16.20	16.44	16.04	16.12	884400
2004-06-15	16.23	16.27	15.91	16.01	1003000
2004-06-16	15.93	16.21	15.90	16.14	774300
2004-06-17	16.20	16.30	16.11	16.30	1129500
2004-06-18	16.36	16.49	16.25	16.40	1051400
2004-06-21	16.40	16.60	16.24	16.40	1163100
2004-06-22	16.38	16.44	16.01	16.21	1035200
2004-06-23	16.22	16.32	16.12	16.14	783800
2004-06-24	16.09	16.34	16.06	16.25	892200
2004-06-25	16.25	16.62	16.23	16.62	934400
2004-06-28	16.62	16.74	16.29	16.36	980600
2004-06-29	16.30	16.40	16.27	16.30	934900
2004-06-30	16.35	16.90	16.30	16.90	1211000
2004-07-01	16.74	16.85	16.31	16.41	699600
2004-07-02	16.29	16.37	16.05	16.16	463300
2004-07-06	16.10	16.19	15.97	16.10	1196800
2004-07-07	16.00	16.18	15.85	15.87	799200
2004-07-08	15.86	15.86	15.63	15.70	776000
2004-07-09	15.51	15.80	15.51	15.75	959200
2004-07-12	15.65	16.10	15.65	16.10	1545500
2004-07-13	16.18	17.44	16.11	17.31	3364600
2004-07-14	17.31	17.49	17.08	17.25	1860100
2004-07-15	17.20	17.31	17.00	17.21	1413500
2004-07-16	17.35	17.59	17.22	17.34	1203700
2004-07-19	17.35	17.41	17.00	17.20	1522200
2004-07-20	17.20	17.70	17.20	17.60	1680700
2004-07-21	17.60	17.81	17.43	17.53	1467600
2004-07-22	17.50	17.51	17.20	17.49	1719100
2004-07-23	17.40	17.47	17.05	17.05	913000
2004-07-26	17.90	18.50	17.40	17.92	3681000
2004-07-27	17.92	17.92	17.45	17.66	2931800
2004-07-28	17.88	18.11	17.50	18.06	1489900
2004-07-29	18.15	18.56	18.10	18.42	1750000
2004-07-30	18.43	18.43	17.83	18.11	1183200
2004-08-02	17.89	17.99	17.55	17.86	1841300
2004-08-03	17.86	18.26	17.84	17.93	1306800
2004-08-04	18.00	18.00	17.73	17.77	1111900
2004-08-05	17.74	17.97	17.65	17.72	1029600
2004-08-06	17.47	17.81	17.26	17.77	1585700
2004-08-09	17.70	17.95	17.68	17.91	1213800
2004-08-10	17.91	18.53	17.90	18.53	1963800
2004-08-11	18.35	18.93	18.22	18.90	2034800
2004-08-12	18.95	19.00	18.46	18.64	1148600
2004-08-13	18.75	18.83	18.51	18.67	914200
2004-08-16	18.59	18.95	18.54	18.81	775200
2004-08-17	18.90	18.96	18.64	18.70	740300
2004-08-18	18.74	19.13	18.59	19.13	549500
2004-08-19	19.00	19.05	18.69	18.86	493600
2004-08-20	18.89	19.16	18.85	18.85	675100
2004-08-23	18.79	18.83	18.48	18.56	1280900
2004-08-24	18.73	18.83	18.58	18.72	839200
2004-08-25	18.73	19.00	18.61	18.99	857400
2004-08-26	18.90	18.95	18.79	18.81	458000
2004-08-27	18.88	18.99	18.86	18.99	575100
2004-08-30	18.96	18.97	18.82	18.95	538500
2004-08-31	18.95	19.03	18.72	19.00	821300
2004-09-01	19.18	19.28	18.75	18.76	1404500
2004-09-02	18.88	19.20	18.62	19.17	422400
2004-09-03	19.18	19.35	19.02	19.27	692500
2004-09-07	19.27	19.80	19.21	19.50	1500300
2004-09-08	19.55	19.58	19.19	19.22	700000
2004-09-09	19.34	19.55	19.28	19.50	732600
2004-09-10	19.50	19.53	19.38	19.50	503000
2004-09-13	19.50	19.66	19.41	19.65	620200
2004-09-14	19.65	19.72	19.43	19.72	864300
2004-09-15	19.72	19.73	19.40	19.50	1305800
2004-09-16	19.51	19.64	19.35	19.55	841700
2004-09-17	19.59	19.60	19.35	19.45	671400
2004-09-20	19.45	19.50	19.15	19.20	585100
2004-09-21	19.19	19.54	19.18	19.45	380400
2004-09-22	19.35	19.38	19.10	19.14	527500
2004-09-23	19.06	19.13	18.82	18.96	1231600
2004-09-24	18.88	19.28	18.88	19.21	578800
2004-09-27	19.15	19.52	19.03	19.42	806000
2004-09-28	19.59	19.94	19.41	19.83	897700
2004-09-29	19.94	19.94	19.61	19.79	479200
2004-09-30	19.85	20.10	19.52	19.98	1363500
2004-10-01	20.08	20.44	20.02	20.40	1078100
2004-10-04	20.59	20.63	20.37	20.39	1009600
2004-10-05	20.51	20.55	20.29	20.30	967600
2004-10-06	20.20	20.45	19.98	20.15	814800
2004-10-07	20.00	20.15	19.88	19.92	763200
2004-10-08	19.95	20.03	19.50	19.59	764000
2004-10-11	19.69	19.72	19.44	19.49	602100
2004-10-12	19.39	19.51	19.14	19.48	658600
2004-10-13	19.55	19.66	19.14	19.25	849100
2004-10-14	19.44	19.68	19.35	19.36	1031700
2004-10-15	19.49	19.50	18.66	19.11	1477500
2004-10-18	19.20	19.26	19.05	19.20	604200
2004-10-19	19.02	19.02	17.08	18.02	4363900
2004-10-20	17.90	18.21	17.64	17.98	1984800
2004-10-21	18.02	18.02	17.61	17.66	833500
2004-10-22	17.58	18.23	17.58	18.11	1142600
2004-10-25	18.11	18.19	17.91	18.06	710800
2004-10-26	18.12	18.73	18.12	18.63	853100
2004-10-27	18.64	19.25	18.56	19.21	876700
2004-10-28	19.19	19.32	18.98	19.12	809300
2004-10-29	18.94	19.23	18.83	19.15	789800
2004-11-01	19.60	21.00	19.32	20.35	3299300
2004-11-02	20.35	20.49	19.50	19.69	1778800
2004-11-03	21.22	21.93	20.89	21.29	2784500
2004-11-04	21.85	22.53	21.48	22.53	3146500
2004-11-05	22.69	22.94	22.29	22.40	1348800
2004-11-08	22.40	22.52	22.15	22.27	1115600
2004-11-09	22.50	23.20	22.50	22.81	2302200
2004-11-10	22.76	22.99	22.38	22.54	1476400
2004-11-11	22.50	22.74	22.27	22.67	801600
2004-11-12	22.60	23.00	22.50	23.00	946200
2004-11-15	23.10	23.65	22.95	23.53	1119600
2004-11-16	23.63	23.69	23.17	23.31	866900
2004-11-17	23.41	23.70	23.39	23.48	887800
2004-11-18	23.58	23.68	23.32	23.38	499200
2004-11-19	23.42	23.49	22.94	23.27	538700
2004-11-22	23.06	23.44	22.88	23.34	413600
2004-11-23	23.28	23.75	23.28	23.69	490500
2004-11-24	23.71	24.00	23.60	23.95	650900
2004-11-26	23.96	24.34	23.92	24.19	307800
2004-11-29	24.44	24.87	24.12	24.75	1347700
2004-11-30	24.70	24.95	24.65	24.82	1460600
2004-12-01	25.99	28.10	25.83	27.13	4766700
2004-12-02	27.13	27.15	26.29	26.65	1252200
2004-12-03	26.66	26.77	26.20	26.42	1201500
2004-12-06	26.42	27.43	26.20	27.32	2005200
2004-12-07	27.53	27.93	27.15	27.20	1431100
2004-12-08	27.35	27.86	27.00	27.68	1235400
2004-12-09	27.68	27.90	27.33	27.84	1139900
2004-12-10	27.03	28.38	27.03	28.29	1583700
2004-12-13	28.54	28.98	28.30	28.90	1543100
2004-12-14	30.50	31.02	29.42	30.02	3016300
2004-12-15	30.02	30.28	29.57	30.00	1866600
2004-12-16	30.18	30.18	29.24	29.53	1433400
2004-12-17	29.15	29.79	28.90	29.75	2114600
2004-12-20	29.80	29.93	29.23	29.31	1112200
2004-12-21	29.44	29.78	29.28	29.44	996700
2004-12-22	29.50	29.71	29.33	29.42	906400
2004-12-23	29.45	29.54	29.25	29.44	562900
2004-12-27	29.45	29.64	29.07	29.19	470900
2004-12-28	29.35	29.70	29.26	29.65	902000
2004-12-29	29.72	29.90	29.63	29.70	379200
2004-12-30	29.80	29.99	29.70	29.88	701400
2004-12-31	29.88	29.94	29.61	29.69	507200
2005-01-03	29.86	29.86	28.97	29.16	1029100
2005-01-04	29.36	29.59	29.03	29.10	1659200
2005-01-05	29.15	29.85	28.92	29.70	1886800
2005-01-06	29.75	30.30	29.61	29.64	1638400
2005-01-07	29.39	29.56	29.26	29.42	1194400
2005-01-10	29.58	30.66	29.41	30.65	2274000
2005-01-11	30.57	31.34	30.23	31.18	2466100
2005-01-12	31.18	31.55	31.00	31.49	1568800
2005-01-13	31.79	32.68	31.75	32.42	2560700
2005-01-14	32.63	33.70	32.26	33.26	2508300
2005-01-18	33.02	33.30	32.40	33.26	3284600
2005-01-19	33.40	33.65	32.85	32.94	2099200
2005-01-20	32.89	32.90	31.75	32.42	1985300
2005-01-21	32.80	33.21	32.58	32.86	1328400
2005-01-24	33.10	33.10	32.37	32.68	1279800
2005-01-25	32.88	33.46	32.67	32.80	1193100
2005-01-26	32.80	33.55	32.76	33.01	1226400
2005-01-27	33.20	33.87	33.14	33.50	936500
2005-01-28	33.40	33.97	33.32	33.61	1398800
2005-01-31	33.93	34.40	33.85	34.27	1084200
2005-02-01	34.52	35.10	34.27	34.82	1808500
2005-02-02	34.98	35.02	34.50	34.65	1170600
2005-02-03	34.50	34.56	34.00	34.25	1387800
2005-02-04	34.15	34.70	33.94	34.65	1572100
2005-02-07	33.00	35.60	32.45	34.15	5574400
2005-02-08	33.88	34.43	33.88	34.19	1491600
2005-02-09	34.19	34.38	32.91	33.22	1843400
2005-02-10	33.40	33.45	32.97	33.05	1412100
2005-02-11	32.99	33.64	32.94	33.42	857800
2005-02-14	33.17	33.40	33.06	33.13	1194100
2005-02-15	33.10	33.32	32.93	33.06	1206800
2005-02-16	33.07	33.52	32.94	33.41	1489000
2005-02-17	33.60	33.98	33.37	33.67	1435900
2005-02-18	33.75	33.89	33.26	33.36	1042500
2005-02-22	32.85	33.12	31.66	31.70	1834200
2005-02-23	31.90	32.54	31.65	32.40	1791800
2005-02-24	32.40	33.20	32.20	33.15	993200
2005-02-25	32.90	33.41	32.60	33.33	1005100
2005-02-28	33.33	33.60	33.04	33.27	993600
2005-03-01	33.22	34.25	33.22	33.97	1039800
2005-03-02	33.77	34.20	33.51	34.11	938000
2005-03-03	34.13	34.45	33.98	34.25	992600
2005-03-04	34.50	34.86	34.38	34.86	884700
2005-03-07	34.98	34.99	34.43	34.53	1185100
2005-03-08	34.53	34.59	33.73	33.77	1294500
2005-03-09	33.71	34.35	33.14	33.35	1059800
2005-03-10	33.36	33.79	33.24	33.47	828200
2005-03-11	33.42	34.20	33.41	33.75	891100
2005-03-14	33.85	34.15	33.78	34.13	733500
2005-03-15	34.13	34.25	33.79	33.80	856700
2005-03-16	33.81	34.07	33.57	33.75	1240500
2005-03-17	33.90	33.91	33.27	33.39	989100
2005-03-18	33.31	33.49	31.25	31.93	2623000
2005-03-21	32.10	32.45	31.22	31.56	1441100
2005-03-22	31.60	31.99	31.11	31.22	1348600
2005-03-23	30.90	31.18	30.50	30.97	1201400
2005-03-24	31.05	31.74	31.03	31.45	780900
2005-03-28	31.45	32.19	31.20	31.23	564600
2005-03-29	31.70	32.01	30.60	31.86	2166400
2005-03-30	31.80	32.89	31.63	32.83	1478700
2005-03-31	32.75	32.75	31.82	31.94	1182200
2005-04-01	32.15	32.82	32.15	32.57	992000
2005-04-04	32.56	32.78	32.25	32.46	501600
2005-04-05	32.55	33.45	32.50	33.44	1225600
2005-04-06	33.55	34.47	33.53	34.00	1161300
2005-04-07	34.20	34.53	33.77	34.49	1040600
2005-04-08	34.60	34.62	33.93	34.09	897200
2005-04-11	34.02	34.33	33.68	34.01	913000
2005-04-12	33.80	34.18	33.26	34.09	658100
2005-04-13	34.09	34.34	33.87	34.06	839500
2005-04-14	34.06	34.06	32.39	32.74	2044300
2005-04-15	32.65	32.93	32.22	32.34	1128000
2005-04-18	32.28	32.33	30.92	31.58	1128600
2005-04-19	31.58	32.70	31.58	32.52	983200
2005-04-20	32.52	32.94	31.50	31.50	822400
2005-04-21	31.75	32.00	31.10	31.37	1618500
2005-04-22	31.37	31.37	30.64	30.96	1014900
2005-04-25	30.96	31.78	30.92	31.72	1276000
2005-04-26	31.73	32.40	31.51	32.15	1162800
2005-04-27	32.27	32.94	31.43	32.84	1240100
2005-04-28	32.86	32.86	32.24	32.40	1054500
2005-04-29	32.40	34.94	32.38	34.65	2547000
2005-05-02	34.15	35.52	33.82	34.76	2841200
2005-05-03	34.70	34.75	33.64	34.40	2200200
2005-05-04	34.70	35.40	34.54	35.12	1945200
2005-05-05	35.12	35.72	34.81	34.97	1314100
2005-05-06	35.15	35.35	34.63	35.08	926500
2005-05-09	35.20	36.60	34.85	36.33	1522400
2005-05-10	36.30	36.73	36.10	36.50	1422200
2005-05-11	36.64	36.69	35.68	36.48	1039100
2005-05-12	36.53	36.95	35.89	35.89	1110600
2005-05-13	35.76	35.89	33.94	34.69	1333200
2005-05-16	34.50	35.53	34.50	35.47	801000
2005-05-17	35.48	35.79	35.04	35.78	643400
2005-05-18	36.00	37.09	35.83	36.47	1846400
2005-05-19	36.50	36.95	36.04	36.54	788400
2005-05-20	36.62	36.64	36.03	36.30	485800
2005-05-23	36.31	36.46	35.91	36.33	656900
2005-05-24	36.40	36.80	36.10	36.26	689900
2005-05-25	36.26	36.44	35.88	36.18	533200
2005-05-26	36.50	36.74	36.39	36.65	520700
2005-05-27	36.66	37.08	36.60	36.89	535900
2005-05-31	36.92	36.99	36.32	36.36	974300
2005-06-01	36.55	37.29	36.25	37.22	952800
2005-06-02	37.25	37.50	36.80	37.43	702400
2005-06-03	37.44	38.20	37.44	37.78	768400
2005-06-06	37.86	38.24	37.60	38.21	956000
2005-06-07	38.39	38.82	38.08	38.17	1122800
2005-06-08	38.25	38.30	37.31	37.50	522600
2005-06-09	37.53	38.56	37.49	38.56	1217600
2005-06-10	38.78	39.33	37.92	38.15	492900
2005-06-13	38.19	38.58	38.03	38.57	458800
2005-06-14	38.57	39.49	38.55	39.48	806200
2005-06-15	39.87	39.87	38.58	38.90	701800
2005-06-16	38.95	39.09	38.18	38.74	755300
2005-06-17	39.20	39.71	38.92	39.42	1381000
2005-06-20	39.42	39.58	39.03	39.38	871000
2005-06-21	39.28	39.37	38.53	38.73	1124200
2005-06-22	38.98	39.22	38.66	38.80	1120700
2005-06-23	38.90	38.94	38.39	38.47	1255500
2005-06-24	38.35	38.52	37.61	37.75	1399300
2005-06-27	37.70	38.05	37.70	37.85	792200
2005-06-28	38.00	38.80	37.95	38.69	1007800
2005-06-29	38.94	39.58	38.90	39.34	1234200
2005-06-30	39.98	40.00	39.58	39.74	1303400
2005-07-01	39.74	39.78	39.31	39.35	760100
2005-07-05	39.35	39.78	38.84	39.64	1660700
2005-07-06	39.80	44.73	39.74	41.53	8604500
2005-07-07	41.00	42.24	40.75	42.10	2822700
2005-07-08	42.04	42.04	41.56	41.75	1496600
2005-07-11	41.30	42.18	41.10	41.46	1195100
2005-07-12	41.85	41.96	41.19	41.39	1744300
2005-07-13	41.30	41.45	40.52	41.35	1766400
2005-07-14	41.35	42.34	40.64	40.74	1003000
2005-07-15	40.74	41.48	40.70	41.03	668900
2005-07-18	41.08	41.97	41.05	41.81	1049100
2005-07-19	41.95	41.95	40.55	41.09	833800
2005-07-20	40.90	41.13	40.16	40.46	695200
2005-07-21	39.00	39.16	37.20	38.34	4276100
2005-07-22	38.32	38.92	38.07	38.91	1179500
2005-07-25	38.40	38.75	38.38	38.50	1034500
2005-07-26	38.75	38.86	38.43	38.70	1390300
2005-07-27	38.73	38.91	38.10	38.30	587200
2005-07-28	38.30	39.73	38.30	39.46	1450700
2005-07-29	39.45	40.05	39.25	39.85	1346700
2005-08-01	41.55	44.41	41.55	42.62	4891700
2005-08-02	43.05	43.29	42.25	43.17	2165500
2005-08-03	43.65	43.90	43.26	43.60	1331700
2005-08-04	43.60	43.74	43.35	43.51	1654600
2005-08-05	43.52	43.56	42.04	42.04	1193300
2005-08-08	42.15	42.54	41.98	42.21	1059500
2005-08-09	42.38	43.50	42.32	43.50	1708100
2005-08-10	44.00	45.23	43.95	44.58	1992600
2005-08-11	44.75	45.73	44.75	45.64	1633700
2005-08-12	45.62	45.85	45.21	45.76	1172800
2005-08-15	44.78	45.97	44.78	45.63	1100900
2005-08-16	45.65	45.88	45.16	45.34	673000
2005-08-17	45.34	45.83	44.80	45.70	1177800
2005-08-18	45.60	45.95	45.39	45.70	1365200
2005-08-19	45.70	46.49	45.52	46.12	938600
2005-08-22	46.45	47.23	46.42	46.65	1020700
2005-08-23	46.75	46.99	46.01	46.38	1111300
2005-08-24	46.44	47.28	46.10	46.51	1503600
2005-08-25	46.57	46.99	46.22	46.80	1232700
2005-08-26	46.95	47.06	46.62	46.86	898200
2005-08-29	46.35	46.90	46.13	46.70	904200
2005-08-30	46.68	47.63	46.49	47.56	1462300
2005-08-31	47.75	48.16	47.41	48.16	911200
2005-09-01	48.16	48.16	47.34	47.83	1073700
2005-09-02	47.74	48.09	47.59	47.83	1124200
2005-09-06	47.95	48.38	47.78	47.99	1228500
2005-09-07	48.13	49.90	48.08	49.49	1994100
2005-09-08	49.30	50.00	49.16	49.32	1093700
2005-09-09	49.50	50.14	49.27	50.03	891500
2005-09-12	50.45	50.91	48.59	48.69	1860800
2005-09-13	48.01	48.25	47.23	47.50	2300100
2005-09-14	47.80	48.10	47.66	47.78	1371400
2005-09-15	47.79	49.24	47.79	48.97	1383600
2005-09-16	49.35	49.65	48.94	49.12	1260100
2005-09-19	48.85	48.85	47.86	48.10	823500
2005-09-20	48.12	48.30	46.62	46.92	1910900
2005-09-21	46.95	47.58	46.58	47.34	1285800
2005-09-22	47.25	48.08	47.25	47.41	1132800
2005-09-23	47.40	49.04	47.40	47.80	2394400
2005-09-26	47.81	48.87	47.51	48.42	1247700
2005-09-27	48.92	49.87	48.24	49.44	1914300
2005-09-28	49.69	49.90	48.86	49.06	1046500
2005-09-29	48.20	48.72	47.50	48.59	1771200
2005-09-30	48.60	48.91	47.78	47.88	2161100
2005-10-03	47.88	48.61	47.15	48.50	2275500
2005-10-04	48.50	48.74	47.20	47.34	2429000
2005-10-05	47.37	47.66	45.60	45.65	2675500
2005-10-06	44.70	46.04	44.70	45.60	1912300
2005-10-07	45.61	46.41	45.31	45.56	1730500
2005-10-10	45.71	46.05	45.35	45.89	1665000
2005-10-11	46.11	46.74	45.55	45.77	1247900
2005-10-12	45.60	45.99	44.14	44.37	2163000
2005-10-13	43.90	44.57	42.88	43.69	1797300
2005-10-14	43.90	45.16	43.86	44.88	1663100
2005-10-17	44.23	45.88	44.23	45.65	875000
2005-10-18	45.75	46.10	45.29	45.61	910400
2005-10-19	45.80	46.87	45.07	46.86	943900
2005-10-20	46.86	46.86	45.88	45.97	1150000
2005-10-21	46.10	47.00	45.39	45.93	851600
2005-10-24	45.75	46.10	45.65	45.80	1312500
2005-10-25	45.78	45.78	43.71	44.40	2547900
2005-10-26	44.40	44.40	42.36	42.87	2434100
2005-10-27	43.10	43.80	41.56	42.11	1792400
2005-10-28	42.60	44.05	42.18	43.92	2168600
2005-10-31	43.25	45.14	42.61	44.39	3045300
2005-11-01	44.28	44.28	43.02	43.78	1583800
2005-11-02	42.50	43.50	42.00	42.71	1883900
2005-11-03	42.81	43.86	42.73	43.13	1788100
2005-11-04	43.13	43.61	42.88	42.97	1274800
2005-11-07	43.25	43.96	43.11	43.83	1094200
2005-11-08	43.82	44.00	43.23	43.75	1396900
2005-11-09	43.75	43.75	42.80	43.01	1294200
2005-11-10	43.01	44.27	42.51	44.19	2381400
2005-11-11	44.10	44.17	43.59	44.08	1356200
2005-11-14	43.87	44.53	43.19	44.38	871000
2005-11-15	44.18	44.93	44.10	44.30	1273500
2005-11-16	44.48	44.65	44.02	44.26	921800
2005-11-17	44.26	45.14	44.25	45.05	1389900
2005-11-18	45.24	46.07	44.99	45.04	1564100
2005-11-21	45.35	46.54	45.07	46.41	1372500
2005-11-22	46.41	46.89	46.24	46.64	980100
2005-11-23	46.70	46.90	46.40	46.49	597100
2005-11-25	46.70	46.87	46.26	46.63	194700
2005-11-28	46.45	46.72	45.36	45.36	676200
2005-11-29	45.61	46.35	45.61	45.91	1289300
2005-11-30	45.95	46.34	45.69	45.83	842200
2005-12-01	46.10	48.03	45.85	47.81	1291200
2005-12-02	47.70	48.26	47.31	48.13	1211700
2005-12-05	48.00	48.64	47.28	48.46	1453200
2005-12-06	48.80	49.82	48.63	49.22	1844500
2005-12-07	48.90	49.36	47.62	47.89	1584100
2005-12-08	48.05	48.93	48.02	48.68	932200
2005-12-09	48.68	49.58	48.55	49.33	712500
2005-12-12	49.45	49.45	47.61	48.53	1841800
2005-12-13	48.54	48.77	47.39	47.51	1895700
2005-12-14	47.52	48.50	47.45	48.11	957000
2005-12-15	48.20	48.74	47.79	47.79	1172900
2005-12-16	47.90	48.40	47.13	47.17	1523900
2005-12-19	47.01	47.02	45.60	46.66	1647700
2005-12-20	46.75	48.43	46.75	47.85	3095700
2005-12-21	48.00	48.32	47.85	48.32	1062500
2005-12-22	50.00	55.70	50.00	55.29	7390200
2005-12-23	55.00	55.47	54.13	55.17	2569400
2005-12-27	55.20	55.40	54.29	54.46	1478500
2005-12-28	54.71	55.37	54.07	54.96	1402000
2005-12-29	54.90	55.21	54.59	55.04	1256600
2005-12-30	54.75	54.83	54.14	54.33	1085500
2006-01-03	54.91	55.78	54.10	55.78	2689400
2006-01-04	56.20	57.64	56.18	56.87	2334200
2006-01-05	57.00	57.88	56.93	57.46	1911200
2006-01-06	57.40	57.50	56.57	57.08	1991700
2006-01-09	57.09	57.45	56.36	57.33	1874500
2006-01-10	57.34	57.75	56.50	56.71	1433000
2006-01-11	56.80	58.07	56.76	56.77	1488800
2006-01-12	56.43	57.24	56.01	56.85	924400
2006-01-13	56.48	56.84	55.71	56.53	1754700
2006-01-17	56.05	56.31	55.54	55.66	1487100
2006-01-18	55.66	57.83	55.66	57.67	1492300
2006-01-19	57.92	58.26	55.85	56.94	2487200
2006-01-20	56.95	56.96	54.88	55.18	1865200
2006-01-23	55.27	55.48	53.31	53.95	1960000
2006-01-24	54.00	55.53	53.98	55.17	1453700
2006-01-25	55.55	56.16	55.39	55.67	2495600
2006-01-26	54.70	55.28	53.45	54.90	3227800
2006-01-27	55.30	56.33	55.10	56.05	1715300
2006-01-30	55.90	56.84	55.90	56.40	1406400
2006-01-31	56.05	56.38	55.25	55.77	1791700
2006-02-01	55.89	57.23	55.89	56.56	1969500
2006-02-02	56.50	57.26	56.47	57.00	2174600
2006-02-03	54.39	55.42	52.75	54.90	5107700
2006-02-06	54.91	54.91	52.74	53.79	3751500
2006-02-07	53.95	54.25	52.23	52.84	2615900
2006-02-08	52.00	52.52	50.00	51.33	4889800
2006-02-09	51.58	52.67	51.45	51.48	2442200
2006-02-10	51.55	52.01	50.82	50.85	1611800
2006-02-13	50.06	50.80	49.45	50.42	1777500
2006-02-14	50.48	52.00	50.48	51.66	2083100
2006-02-15	51.62	51.90	51.13	51.90	1387300
2006-02-16	52.17	52.55	51.92	52.55	1110800
2006-02-17	52.55	53.82	52.19	53.66	1831000
2006-02-21	54.35	55.30	53.87	54.36	2216600
2006-02-22	54.90	55.24	54.00	54.05	1260500
2006-02-23	54.12	54.39	53.53	54.02	762100
2006-02-24	53.79	53.94	53.00	53.20	745600
2006-02-27	53.10	53.78	52.89	53.13	991500
2006-02-28	52.80	53.07	51.32	51.67	1483000
2006-03-01	51.53	52.20	50.75	51.45	2194800
2006-03-02	51.20	51.38	50.59	50.94	1281800
2006-03-03	51.00	51.85	50.77	50.86	1163200
2006-03-06	50.84	50.90	49.64	49.79	1169900
2006-03-07	49.80	50.70	49.80	50.44	1143300
2006-03-08	50.43	50.85	49.98	50.01	982300
2006-03-09	50.02	50.25	48.80	48.91	1000000
2006-03-10	49.10	50.55	49.10	50.29	1382300
2006-03-13	50.29	50.50	49.15	49.30	1421800
2006-03-14	49.00	49.27	48.56	49.00	1598500
2006-03-15	49.08	49.34	48.54	49.04	1702600
2006-03-16	49.04	51.39	49.04	50.61	1980200
2006-03-17	51.27	52.27	51.25	51.71	2058400
2006-03-20	51.52	52.15	51.29	51.96	1162200
2006-03-21	51.50	51.76	51.33	51.48	981700
2006-03-22	51.43	51.57	50.69	51.44	901400
2006-03-23	51.24	51.27	50.05	50.49	1064600
2006-03-24	50.50	52.14	50.49	52.10	1531500
2006-03-27	52.93	53.99	52.76	53.99	1676000
2006-03-28	54.00	56.59	53.70	53.88	3455700
2006-03-29	53.79	53.80	52.52	52.73	1788300
2006-03-30	52.65	53.43	51.89	52.46	1139700
2006-03-31	52.65	53.68	52.53	52.65	858400
2006-04-03	52.90	52.95	52.03	52.06	1181600
2006-04-04	52.40	52.73	51.17	52.55	1874000
2006-04-05	52.30	52.36	50.73	51.09	1639800
2006-04-06	50.90	51.16	49.32	50.20	1574000
2006-04-07	50.32	50.83	49.29	49.83	1384600
2006-04-10	49.95	49.95	48.12	49.41	1611700
2006-04-11	49.50	49.84	47.00	47.30	2901900
2006-04-12	47.35	48.65	47.22	47.83	2144300
2006-04-13	47.50	48.30	47.30	47.81	1053900
2006-04-17	47.65	48.16	46.75	47.00	997400
2006-04-18	48.15	49.47	47.00	47.69	2188600
2006-04-19	47.62	48.19	47.00	47.53	1793900
2006-04-20	47.50	48.77	47.40	48.71	2185600
2006-04-21	49.37	50.21	48.90	49.59	2105500
2006-04-24	49.56	49.57	48.85	49.20	1296200
2006-04-25	49.08	49.09	47.38	47.50	1526000
2006-04-26	47.74	47.96	45.86	46.26	2366600
2006-04-27	45.65	45.71	42.91	43.39	3641900
2006-04-28	44.25	45.51	44.21	45.18	2891800
2006-05-01	45.18	45.75	43.27	44.96	3444900
2006-05-02	45.98	46.15	44.81	45.12	2242300
2006-05-03	44.60	44.61	41.69	41.79	4484300
2006-05-04	41.79	42.75	41.47	41.64	3722200
2006-05-05	41.85	42.01	41.50	41.80	3470200
2006-05-08	41.80	42.02	41.08	41.60	3243700
2006-05-09	41.31	43.31	41.31	43.03	3402500
2006-05-10	43.28	45.23	43.28	45.00	4019900
2006-05-11	44.99	45.13	44.15	44.80	2750800
2006-05-12	44.40	45.15	44.05	44.92	2008800
2006-05-15	44.75	45.41	44.56	45.18	1356400
2006-05-16	45.08	47.03	45.02	47.02	2657800
2006-05-17	46.72	48.09	46.60	47.77	2842200
2006-05-18	47.85	48.27	47.29	47.95	2095700
2006-05-19	47.95	48.19	47.21	47.80	2244900
2006-05-22	47.62	48.83	47.33	48.53	2084400
2006-05-23	48.90	50.27	48.90	50.00	2820500
2006-05-24	50.00	51.18	48.43	49.12	3057800
2006-05-25	49.53	50.72	49.00	49.98	2128100
2006-05-26	50.46	50.46	49.50	49.80	1613600
2006-05-30	49.50	50.13	49.29	49.63	1009800
2006-05-31	49.80	50.70	49.55	50.63	1928300
2006-06-01	50.84	51.81	50.30	51.78	1324300
2006-06-02	51.99	52.12	51.30	51.55	1297600
2006-06-05	51.55	51.57	50.90	51.00	1052400
2006-06-06	51.00	51.45	50.25	50.67	1335500
2006-06-07	50.75	51.87	50.75	51.16	1220000
2006-06-08	51.08	51.99	50.65	51.12	1340000
2006-06-09	51.07	52.33	50.86	51.86	1113100
2006-06-12	52.10	52.28	49.77	49.90	1292600
2006-06-13	49.80	51.42	49.75	50.79	1614700
2006-06-14	50.60	51.07	48.66	49.41	1914100
2006-06-15	53.14	54.90	47.93	50.21	2193700
2006-06-16	50.05	50.52	49.82	50.31	1815700
2006-06-19	50.68	50.96	50.28	50.50	961400
2006-06-20	50.39	50.82	49.79	49.97	1135000
2006-06-21	50.10	50.85	49.70	50.73	1064200
2006-06-22	50.50	51.88	50.50	51.85	1425000
2006-06-23	51.99	52.80	51.25	52.58	1184400
2006-06-26	52.49	52.99	51.83	52.33	705000
2006-06-27	52.32	52.60	51.77	52.35	772000
2006-06-28	52.99	53.20	51.02	52.41	1467500
2006-06-29	52.85	53.87	52.35	53.76	1179900
2006-06-30	53.99	53.99	53.45	53.70	1122700
2006-07-03	53.75	53.92	53.30	53.83	450400
2006-07-05	53.41	54.33	53.41	54.10	1240600
2006-07-06	54.25	55.69	54.25	55.54	1615400
2006-07-07	55.53	56.06	55.22	55.28	1219900
2006-07-10	55.40	55.94	55.00	55.25	971800
2006-07-11	55.46	57.29	55.46	56.54	1755000
2006-07-12	56.82	57.25	56.46	56.93	1144000
2006-07-13	56.64	56.64	55.73	55.96	1438200
2006-07-14	55.82	56.58	55.24	55.83	865200
2006-07-17	55.83	56.47	54.97	55.11	958300
2006-07-18	54.01	55.94	54.01	55.82	1514600
2006-07-19	56.82	57.69	56.78	57.42	2139000
2006-07-20	57.42	57.92	56.05	56.15	1267500
2006-07-21	56.15	56.17	55.03	55.41	1368400
2006-07-24	55.55	56.16	55.42	55.69	1017200
2006-07-25	55.75	57.54	55.18	57.10	1323500
2006-07-26	57.35	57.59	56.29	56.50	1245500
2006-07-27	54.15	54.80	51.25	52.94	2213100
2006-07-28	53.30	53.65	50.92	51.54	2949000
2006-07-31	52.36	55.95	51.14	55.93	4970100
2006-08-01	55.77	57.75	55.60	56.25	2796800
2006-08-02	57.30	59.08	57.00	58.69	3568300
2006-08-03	58.61	58.98	57.56	58.06	1410400
2006-08-04	58.19	58.89	57.98	58.10	1220600
2006-08-07	58.00	59.79	57.70	59.05	1433900
2006-08-08	59.43	59.98	58.81	58.98	1223800
2006-08-09	59.56	60.11	58.67	58.83	1196900
2006-08-10	58.85	59.51	58.75	59.37	1398900
2006-08-11	59.40	59.40	57.65	57.67	1437900
2006-08-14	58.25	58.58	57.68	57.89	1038300
2006-08-15	58.40	58.51	58.05	58.30	922800
2006-08-16	58.60	59.92	58.10	59.87	1367900
2006-08-17	59.70	60.10	59.20	59.20	1007100
2006-08-18	59.26	60.09	59.09	60.00	1091000
2006-08-21	60.04	61.30	59.82	61.09	1675500
2006-08-22	61.11	62.23	61.09	61.80	2281700
2006-08-23	61.58	62.00	60.58	60.91	1635700
2006-08-24	60.75	61.50	60.55	61.38	1013400
2006-08-25	61.41	61.41	60.62	60.93	633100
2006-08-28	60.99	61.50	60.75	61.35	742100
2006-08-29	61.50	61.72	61.10	61.39	1032500
2006-08-30	61.60	62.00	61.31	61.44	848900
2006-08-31	61.50	61.65	60.10	60.93	1563600
2006-09-01	61.29	61.60	60.45	61.44	771600
2006-09-05	61.33	61.87	61.25	61.43	817600
2006-09-06	61.39	61.93	60.83	61.01	771400
2006-09-07	61.01	61.07	60.01	60.66	541800
2006-09-08	60.66	61.92	60.66	61.46	1326500
2006-09-11	61.46	62.95	61.10	62.62	1148700
2006-09-12	62.47	65.10	62.47	64.94	2334400
2006-09-13	65.60	66.30	65.19	65.48	2051000
2006-09-14	65.00	66.13	64.16	65.77	1514000
2006-09-15	66.43	66.43	65.97	66.06	1646900
2006-09-18	66.25	66.86	65.37	65.94	1607300
2006-09-19	66.50	68.00	66.21	67.23	1793500
2006-09-20	67.25	68.15	66.90	67.94	1726800
2006-09-21	68.24	68.24	67.03	67.52	1790300
2006-09-22	67.40	67.85	65.34	65.45	1579400
2006-09-25	65.60	66.96	65.60	66.83	1319000
2006-09-26	66.70	66.84	65.76	66.27	1259400
2006-09-27	66.50	66.65	65.42	66.25	1149800
2006-09-28	66.51	66.59	65.71	66.02	845600
2006-09-29	66.17	66.36	64.60	66.09	1436800
2006-10-02	66.27	66.96	65.80	66.38	1088500
2006-10-03	66.67	67.53	65.48	67.25	1638500
2006-10-04	67.30	68.00	66.39	67.97	1665900
2006-10-05	67.80	68.22	67.40	67.91	1637200
2006-10-06	67.91	68.02	65.85	66.15	1727100
2006-10-09	66.40	67.01	65.65	66.51	1464700
2006-10-10	67.00	67.00	65.92	66.25	1816200
2006-10-11	66.25	66.65	65.46	66.00	1620300
2006-10-12	66.00	66.05	64.36	65.56	2315800
2006-10-13	65.33	65.40	63.53	63.80	2243700
2006-10-16	63.80	65.02	63.65	64.50	2216100
2006-10-17	64.14	64.78	63.32	64.68	1480500
2006-10-18	64.65	65.89	64.65	65.50	1761800
2006-10-19	65.71	66.32	64.96	65.00	1616100
2006-10-20	65.13	66.76	65.12	66.50	1864700
2006-10-23	66.40	67.08	65.86	66.12	796700
2006-10-24	66.13	66.38	65.16	65.72	1225300
2006-10-25	65.72	65.80	63.17	63.52	2149500
2006-10-26	64.17	64.30	62.80	64.03	1753800
2006-10-27	64.03	66.02	63.38	65.70	2293500
2006-10-30	66.00	66.69	61.02	61.61	7092000
2006-10-31	61.65	61.80	59.93	60.00	3580500
2006-11-01	60.31	61.23	58.21	58.51	3148000
2006-11-02	58.26	60.04	58.21	59.17	1774600
2006-11-03	58.99	59.00	56.23	56.79	3693900
2006-11-06	56.88	59.15	56.88	58.50	3509600
2006-11-07	58.51	59.07	57.83	58.65	2184900
2006-11-08	57.60	57.60	54.22	55.19	7431800
2006-11-09	55.19	55.39	52.25	52.76	5773800
2006-11-10	52.90	53.50	51.73	52.00	5929100
2006-11-13	53.00	54.05	52.17	53.79	4373700
2006-11-14	54.00	54.25	53.49	53.73	2555900
2006-11-15	53.25	55.03	53.02	54.40	2659600
2006-11-16	54.41	55.49	54.18	55.08	2503000
2006-11-17	54.91	54.99	53.18	53.37	2269600
2006-11-20	53.90	54.27	52.40	52.71	1898800
2006-11-21	52.66	53.35	52.25	52.47	1388900
2006-11-22	52.47	53.13	51.87	52.77	1918800
2006-11-24	52.60	52.75	52.18	52.65	385600
2006-11-27	52.38	52.67	51.81	51.91	1295000
2006-11-28	51.91	52.95	51.82	52.44	1692600
2006-11-29	52.44	52.55	51.17	51.60	2349900
2006-11-30	51.82	54.21	51.26	54.10	3246800
2006-12-01	54.10	54.92	52.85	53.41	2553300
2006-12-04	53.49	54.11	53.40	53.73	1386600
2006-12-05	54.46	54.73	53.63	54.50	1596200
2006-12-06	54.19	56.33	54.08	55.65	2338100
2006-12-07	55.46	56.81	55.26	55.52	1810700
2006-12-08	55.77	56.93	54.66	56.47	2808200
2006-12-11	56.22	56.26	55.06	55.39	1901500
2006-12-12	55.32	56.24	54.89	55.45	1889000
2006-12-13	55.62	55.93	54.30	54.41	1785500
2006-12-14	55.01	56.15	54.77	55.28	2385700
2006-12-15	55.30	55.60	54.99	55.11	1657600
2006-12-18	55.09	55.09	54.30	54.63	1096600
2006-12-19	55.11	55.73	54.04	55.38	1570500
2006-12-20	55.38	56.26	54.93	55.10	1807600
2006-12-21	55.19	55.71	55.02	55.28	1051200
2006-12-22	55.39	55.51	54.62	55.19	767100
2006-12-26	55.10	55.45	54.75	55.13	426500
2006-12-27	55.13	55.62	55.04	55.62	1229400
2006-12-28	55.20	55.49	55.05	55.37	1058000
2006-12-29	55.12	55.64	55.12	55.31	1026200
2007-01-03	55.46	56.68	55.40	56.02	2453400
2007-01-04	55.83	55.89	54.49	55.35	2327900
2007-01-05	54.50	54.54	52.60	52.98	3937300
2007-01-08	53.49	53.49	51.72	53.01	2858200
2007-01-09	53.02	53.05	51.68	52.25	2776100
2007-01-10	51.00	52.52	51.00	52.31	2133400
2007-01-11	52.11	54.32	52.05	54.02	1988200
2007-01-12	54.05	54.78	53.52	54.52	1816000
2007-01-16	54.40	54.70	53.70	54.20	1560900
2007-01-17	54.20	55.60	54.10	55.60	2300700
2007-01-18	55.40	55.40	53.90	54.85	3066400
2007-01-19	55.00	55.00	54.31	54.49	1068600
2007-01-22	54.40	54.80	53.80	53.90	1435900
2007-01-23	53.98	54.28	53.38	53.89	1599900
2007-01-24	53.84	54.15	52.93	53.64	1906000
2007-01-25	53.54	54.04	53.41	53.49	1226800
2007-01-26	53.15	53.59	52.31	53.46	2086100
2007-01-29	53.47	54.02	53.07	53.51	1263400
2007-01-30	53.70	56.38	53.50	55.81	5087800
2007-01-31	55.62	55.88	54.42	55.50	2979400
2007-02-01	55.49	57.36	55.17	57.22	2703700
2007-02-02	57.29	57.88	56.71	57.32	2584300
2007-02-05	58.00	58.38	57.47	57.84	3416200
2007-02-06	57.95	60.22	57.77	60.00	3947300
2007-02-07	60.50	61.36	60.41	61.04	3727700
2007-02-08	61.04	61.04	59.69	59.79	2810100
2007-02-09	60.02	60.17	59.37	59.62	1493900
2007-02-12	59.62	60.33	59.40	59.66	2138895
2007-02-13	60.00	60.52	59.78	60.01	1655034
2007-02-14	60.01	62.35	59.88	61.98	2282712
2007-02-15	62.23	63.52	61.98	63.03	1713700
2007-02-16	62.61	62.92	61.64	62.23	2049900
2007-02-20	62.24	63.48	61.40	63.45	2287600
2007-02-21	64.50	64.50	62.20	62.44	1293500
2007-02-22	62.35	62.52	61.68	62.31	1164500
2007-02-23	62.10	62.12	59.63	60.86	3736600
2007-02-26	61.15	61.48	60.26	61.00	2037308
2007-02-27	59.85	60.45	58.03	59.22	1951100
2007-02-28	59.50	60.02	58.80	59.91	1751100
2007-03-01	59.00	61.65	58.01	60.81	2630309
2007-03-02	60.81	60.84	59.70	59.71	1783200
2007-03-05	58.61	58.85	57.62	57.86	2211200
2007-03-06	58.17	59.64	58.17	59.43	1983800
2007-03-07	59.45	60.36	59.00	60.02	1930500
2007-03-08	60.20	61.45	60.19	61.11	2219700
2007-03-09	61.20	61.40	58.83	59.05	1847200
2007-03-12	59.83	60.43	59.15	60.20	1884100
2007-03-13	60.25	60.31	58.34	58.36	1987800
2007-03-14	58.80	59.68	57.86	58.38	1505000
2007-03-15	58.38	59.09	58.29	58.64	1179170
2007-03-16	58.60	58.89	57.94	58.23	1697600
2007-03-19	58.90	59.33	58.54	58.86	1197400
2007-03-20	58.86	58.86	57.84	57.99	1743900
2007-03-21	57.90	57.99	56.85	57.62	2648938
2007-03-22	57.70	60.04	57.49	59.89	2965500
2007-03-23	59.88	60.86	59.60	60.49	1910200
2007-03-26	60.49	61.29	60.29	60.74	1780812
2007-03-27	60.64	60.65	58.76	59.45	2116700
2007-03-28	59.45	59.45	58.31	58.62	1007465
2007-03-29	59.02	59.02	57.09	57.28	1638653
2007-03-30	57.43	58.23	57.18	58.02	2296500
2007-04-02	58.13	59.45	57.99	59.05	1747000
2007-04-03	61.00	61.85	60.65	61.16	2748200
2007-04-04	61.16	61.65	60.90	61.45	1008000
2007-04-05	61.49	62.74	61.49	62.61	1411800
2007-04-09	62.81	63.71	62.81	63.07	1494000
2007-04-10	62.99	63.49	62.79	63.15	1182900
2007-04-11	63.11	63.25	61.88	62.42	1220184
2007-04-12	62.18	63.00	61.97	62.35	1411602
2007-04-13	62.50	62.79	61.75	62.79	1020451
2007-04-16	62.94	63.52	62.74	63.28	801830
2007-04-17	63.46	64.16	62.76	63.06	974300
2007-04-18	63.01	63.21	62.01	63.00	944200
2007-04-19	61.95	63.04	60.72	62.58	1883000
2007-04-20	62.85	63.85	62.64	63.03	1539400
2007-04-23	63.27	63.42	62.87	62.95	695200
2007-04-24	63.18	64.10	63.18	63.53	1051400
2007-04-25	63.40	64.41	61.51	64.16	1633226
2007-04-26	64.20	65.50	64.20	65.02	1672900
2007-04-27	64.70	65.12	63.79	64.93	1489100
2007-04-30	66.95	66.95	62.56	63.24	3690424
2007-05-01	63.24	63.24	62.62	63.00	1853900
2007-05-02	63.00	64.62	62.84	64.23	1347712
2007-05-03	64.50	64.74	63.35	63.47	1273100
2007-05-04	63.65	64.96	63.46	64.47	1701600
2007-05-07	64.60	64.89	63.72	63.93	1464000
2007-05-08	62.90	64.08	62.84	63.56	1668005
2007-05-09	63.56	64.99	63.36	64.55	1185300
2007-05-10	64.42	64.92	63.54	64.03	1258600
2007-05-11	64.10	65.16	63.90	64.40	1048900
2007-05-14	64.72	65.98	64.39	65.54	1272147
2007-05-15	65.34	66.22	65.12	65.66	1112600
2007-05-16	65.87	66.26	65.52	65.81	750700
2007-05-17	65.76	66.21	64.82	65.38	1138000
2007-05-18	65.45	65.57	64.25	64.86	1370100
2007-05-21	64.64	64.70	63.89	64.15	1402400
2007-05-22	64.40	64.40	63.22	63.79	1409000
2007-05-23	64.10	64.24	63.11	63.32	1145500
2007-05-24	63.22	63.57	62.57	63.30	1187620
2007-05-25	63.37	63.84	63.08	63.47	805200
2007-05-29	63.39	63.97	62.91	63.29	890200
2007-05-30	63.30	63.92	62.78	63.00	1508500
2007-05-31	63.19	63.34	61.77	62.05	2237222
2007-06-01	62.28	63.06	61.92	63.00	1451400
2007-06-04	62.90	63.61	62.83	63.54	1274400
2007-06-05	63.53	63.88	62.61	63.20	1589300
2007-06-06	63.34	63.69	62.03	62.40	997000
2007-06-07	62.40	63.25	62.23	62.65	1708607
2007-06-08	62.66	63.12	61.79	63.11	1437900
2007-06-11	63.11	63.50	62.66	63.28	863100
2007-06-12	63.20	63.45	62.56	62.56	1093300
2007-06-13	62.57	62.57	60.52	61.52	3466800
2007-06-14	61.42	61.86	60.57	60.81	1346524
2007-06-15	61.30	61.74	59.69	60.19	3385900
2007-06-18	60.77	63.10	60.19	62.55	2485800
2007-06-19	62.08	62.76	61.60	62.13	1387600
2007-06-20	62.90	63.80	61.20	61.22	1461900
2007-06-21	61.23	61.57	60.86	61.47	1362800
2007-06-22	61.20	61.53	60.79	60.99	1085600
2007-06-25	61.50	62.53	61.42	61.63	1294400
2007-06-26	61.64	61.96	61.10	61.23	1355500
2007-06-27	60.96	61.95	60.78	61.82	1567500
2007-06-28	61.90	62.60	61.60	62.00	1035220
2007-06-29	62.00	62.21	60.60	60.91	1161533
2007-07-02	61.37	62.80	61.30	62.74	1207778
2007-07-03	63.24	63.86	62.87	63.16	857000
2007-07-05	63.38	63.48	62.39	62.98	1114600
2007-07-06	63.00	63.44	62.77	63.18	869334
2007-07-09	63.09	63.35	62.31	62.48	617900
2007-07-10	62.30	62.46	61.10	61.60	2051700
2007-07-11	61.60	62.09	61.58	61.88	1299700
2007-07-12	62.00	62.12	61.58	61.83	1132300
2007-07-13	61.56	61.69	61.00	61.08	1001900
2007-07-16	61.09	62.85	61.06	62.77	1361000
2007-07-17	64.00	64.58	62.18	62.20	1051400
2007-07-18	66.00	68.69	65.81	68.31	5987650
2007-07-19	67.33	68.17	67.00	67.33	2646892
2007-07-20	67.35	68.19	66.62	66.87	2215900
2007-07-23	67.67	67.68	66.81	67.00	1246000
2007-07-24	66.67	67.55	64.57	65.51	3127500
2007-07-25	64.80	65.92	64.00	65.00	2251626
2007-07-26	63.98	64.84	62.63	64.47	2721298
2007-07-27	64.17	65.07	63.08	64.81	2180065
2007-07-30	66.20	67.80	64.07	65.08	2813974
2007-07-31	65.99	66.00	63.93	64.09	1966838
2007-08-01	63.75	64.15	62.90	63.53	2423075
2007-08-02	63.64	68.00	63.40	67.98	4593130
2007-08-03	67.52	67.98	65.10	65.10	2502900
2007-08-06	65.10	66.12	64.80	65.26	2170049
2007-08-07	64.64	65.56	63.66	65.46	2560400
2007-08-08	65.16	66.28	62.06	62.71	3726300
2007-08-09	62.00	62.71	58.30	58.39	5158801
2007-08-10	58.38	63.55	56.00	62.33	4573691
2007-08-13	62.99	65.00	62.09	62.41	2106000
2007-08-14	62.74	63.27	61.56	62.03	1229800
2007-08-15	62.28	64.11	62.09	62.43	1390627
2007-08-16	62.00	62.72	60.52	61.94	1992605
2007-08-17	63.01	64.88	61.15	62.08	1478231
2007-08-20	62.11	63.40	62.10	62.82	1083900
2007-08-21	62.52	63.60	62.46	63.05	1055300
2007-08-22	63.75	64.31	63.40	64.03	655800
2007-08-23	64.24	65.00	63.87	64.24	828800
2007-08-24	64.29	65.97	64.22	65.97	1010200
2007-08-27	65.70	65.95	64.99	64.99	677700
2007-08-28	65.00	65.84	64.15	64.15	1358900
2007-08-29	64.48	64.86	63.13	64.60	1281100
2007-08-30	64.29	64.52	63.26	63.43	1122500
2007-08-31	63.97	64.47	63.52	64.09	900600
2007-09-04	64.07	65.26	64.02	65.16	1214400
2007-09-05	64.52	65.07	63.21	63.78	1406400
2007-09-06	64.04	64.39	63.35	64.11	1160100
2007-09-07	63.67	63.89	63.15	63.58	1198300
2007-09-10	63.90	64.61	62.54	63.86	1240900
2007-09-11	64.24	65.10	63.95	64.40	1043600
2007-09-12	64.37	68.76	64.19	67.56	3654400
2007-09-13	67.48	67.93	65.41	65.45	2097200
2007-09-14	65.03	66.68	64.89	65.79	1475500
2007-09-17	65.73	66.13	64.40	65.80	1452000
2007-09-18	66.06	67.62	66.00	67.57	1613900
2007-09-19	68.18	68.50	66.26	66.62	1638395
2007-09-20	66.63	67.22	65.88	66.20	1117800
2007-09-21	66.97	67.89	66.20	67.15	1470000
2007-09-24	67.57	68.67	67.35	67.69	1552200
2007-09-25	67.23	68.39	67.13	67.85	1330600
2007-09-26	68.30	69.74	68.09	69.69	1629400
2007-09-27	70.00	72.14	69.95	71.13	3385600
2007-09-28	71.10	71.39	69.55	69.88	2290494
2007-10-01	70.12	71.58	69.76	71.22	1347200
2007-10-02	70.00	70.69	69.44	70.62	1846150
2007-10-03	70.81	72.49	70.55	72.40	2077100
2007-10-04	72.77	72.77	70.95	71.21	1308700
2007-10-05	71.00	71.95	70.84	71.28	770300
2007-10-08	71.30	71.92	71.26	71.38	546800
2007-10-09	72.00	72.00	70.87	71.65	766800
2007-10-10	71.89	72.95	71.70	72.10	873500
2007-10-11	72.10	72.91	70.89	71.22	1004800
2007-10-12	71.14	72.72	71.14	72.63	857100
2007-10-15	72.98	72.99	71.51	71.74	765800
2007-10-16	71.77	71.97	70.52	71.15	1238000
2007-10-17	71.50	72.15	71.19	71.71	1015000
2007-10-18	72.00	74.28	71.96	74.00	1393700
2007-10-19	73.57	74.31	72.79	73.05	1059100
2007-10-22	72.98	74.70	72.84	74.70	888100
2007-10-23	75.31	76.75	74.33	76.18	2284500
2007-10-24	75.95	75.97	71.19	73.50	3541800
2007-10-25	74.06	77.57	73.35	76.93	2303000
2007-10-26	77.01	77.83	72.50	75.56	5852800
2007-10-29	80.49	81.50	72.56	73.75	6053000
2007-10-30	73.07	75.79	72.75	74.19	1809600
2007-10-31	74.19	75.20	73.75	74.95	1635200
2007-11-01	74.91	74.94	73.11	73.32	1536800
2007-11-02	74.16	74.16	70.88	72.23	1749500
2007-11-05	72.23	72.25	70.94	71.39	1523560
2007-11-06	73.48	73.48	71.04	72.40	2036359
2007-11-07	72.43	72.95	71.13	71.13	1358134
2007-11-08	71.19	72.38	70.54	72.07	904755
2007-11-09	70.58	72.65	70.58	72.12	1554660
2007-11-12	72.95	73.63	71.43	72.21	1204540
2007-11-13	72.96	73.01	71.32	72.96	1227936
2007-11-14	73.55	74.00	72.66	73.10	1176760
2007-11-15	73.10	73.86	70.93	71.27	1535509
2007-11-16	71.89	72.89	71.51	72.56	1321948
2007-11-19	72.25	73.16	71.52	71.77	822770
2007-11-20	71.74	72.37	71.03	71.90	1029100
2007-11-21	71.17	71.90	70.09	70.20	846224
2007-11-23	70.52	71.42	70.26	71.19	394177
2007-11-26	70.65	74.17	70.65	72.53	1589710
2007-11-27	72.76	74.87	72.64	74.69	1661239
2007-11-28	75.10	75.87	73.90	75.66	1631917
2007-11-29	75.19	76.39	74.87	75.48	1045336
2007-11-30	76.43	77.19	75.41	77.03	1961603
2007-12-03	75.82	77.20	75.11	76.82	1841709
2007-12-04	77.02	79.66	76.82	78.46	2501700
2007-12-05	79.35	79.72	76.55	77.06	1699120
2007-12-06	77.03	77.59	76.78	77.15	1227155
2007-12-07	77.60	77.83	76.25	76.65	1277473
2007-12-10	76.71	77.46	75.67	76.17	1221000
2007-12-11	76.13	77.08	74.46	74.89	1379705
2007-12-12	76.42	77.25	75.59	76.33	1896400
2007-12-13	76.11	76.95	75.78	76.79	1393430
2007-12-14	75.87	77.17	75.12	75.50	1728400
2007-12-17	75.02	75.33	73.25	73.43	1355680
2007-12-18	74.00	74.05	73.18	73.39	1541950
2007-12-19	74.00	75.42	73.11	74.20	1982955
2007-12-20	75.10	76.40	74.82	75.65	1123600
2007-12-21	76.55	76.85	74.73	76.70	2061026
2007-12-24	77.36	77.36	76.46	77.09	336850
2007-12-26	77.10	77.10	75.84	76.50	876600
2007-12-27	76.27	76.70	75.29	75.61	690800
2007-12-28	76.57	76.57	75.54	76.04	504750
2007-12-31	75.94	75.94	75.00	75.31	445973
2008-01-02	76.51	79.14	76.51	78.12	2224671
2008-01-03	78.49	81.12	77.81	80.62	2426756
2008-01-04	80.10	81.11	78.95	79.47	1619109
2008-01-07	80.11	81.61	79.11	81.56	1984481
2008-01-08	82.04	83.07	81.47	81.92	2467920
2008-01-09	82.08	86.15	82.08	85.79	3128413
2008-01-10	84.99	86.30	84.59	85.07	2132716
2008-01-11	84.99	85.24	84.10	84.28	1146690
2008-01-14	85.12	87.31	84.72	86.98	3064671
2008-01-15	86.09	88.10	86.00	86.42	2185737
2008-01-16	86.20	87.45	86.08	86.34	1922215
2008-01-17	86.77	87.21	83.94	84.27	1805936
2008-01-18	84.64	86.51	83.57	84.35	2881101
2008-01-22	80.01	81.28	76.90	79.36	2897825
2008-01-23	77.01	78.18	75.57	77.86	3986566
2008-01-24	78.10	78.10	75.72	77.26	2459112
2008-01-25	78.15	81.34	77.49	77.96	2619990
2008-01-28	78.22	80.04	76.78	80.04	1667500
2008-01-29	80.69	80.78	79.31	80.03	1115900
2008-01-30	79.84	80.93	79.37	79.51	1131889
2008-01-31	78.52	81.00	77.86	79.52	1539963
2008-02-01	80.37	81.93	79.82	81.84	1567613
2008-02-04	80.29	81.50	76.30	78.98	3889302
2008-02-05	79.57	79.57	77.36	77.90	1883746
2008-02-06	78.58	79.81	74.64	75.07	2887315
2008-02-07	74.66	74.90	71.46	72.95	3093778
2008-02-08	72.70	73.28	71.30	73.09	1625857
2008-02-11	73.21	73.21	71.53	72.70	1356728
2008-02-12	72.99	73.16	70.76	70.99	2186462
2008-02-13	70.50	70.50	65.89	69.84	8154931
2008-02-14	69.72	70.04	67.86	67.90	2380269
2008-02-15	67.55	68.94	67.00	68.78	2112092
2008-02-19	69.70	70.33	68.88	69.40	1745594
2008-02-20	68.84	69.55	68.31	69.37	1190659
2008-02-21	70.40	70.40	68.55	68.83	1005250
2008-02-22	68.98	69.46	66.52	68.87	2257296
2008-02-25	68.78	70.02	68.65	69.15	1825890
2008-02-26	69.00	70.72	69.00	70.37	1801848
2008-02-27	70.10	72.75	70.10	71.88	3010478
2008-02-28	71.52	72.34	70.52	71.25	1784916
2008-02-29	70.61	70.89	68.12	68.33	1566979
2008-03-03	68.29	68.37	66.82	68.35	1434800
2008-03-04	67.59	69.08	67.50	67.96	1870282
2008-03-05	68.43	68.80	67.44	68.59	1265365
2008-03-06	68.13	68.30	65.75	65.90	1280560
2008-03-07	65.35	65.62	63.44	63.52	1685966
2008-03-10	63.67	63.74	62.37	62.70	2556438
2008-03-11	53.49	53.49	42.85	47.38	24092056
2008-03-12	36.04	41.50	33.45	40.88	64328511
2008-03-13	41.18	46.40	41.15	44.98	25604093
2008-03-14	45.84	45.97	43.19	43.98	9622218
2008-03-17	42.28	47.33	42.28	45.64	7424582
2008-03-18	45.95	46.47	43.60	44.20	8048171
2008-03-19	44.46	47.35	43.92	45.87	5843479
2008-03-20	46.49	46.50	44.82	45.81	3845973
2008-03-24	45.94	47.65	45.31	47.07	2918459
2008-03-25	47.00	47.94	45.99	47.55	3588608
2008-03-26	47.54	47.73	46.31	46.61	2706130
2008-03-27	46.70	47.16	46.35	46.69	2756170
2008-03-28	46.01	46.55	45.20	45.20	2614863
2008-03-31	45.55	46.40	44.86	44.86	3012724
2008-04-01	45.60	47.00	44.95	47.00	3074891
2008-04-02	47.00	47.00	45.72	46.04	2168933
2008-04-03	45.71	46.41	44.31	44.44	3247173
2008-04-04	44.60	44.87	43.62	44.12	2644074
2008-04-07	44.12	44.40	43.01	43.16	2514110
2008-04-08	43.50	45.74	43.50	45.20	3474519
2008-04-09	44.98	45.17	42.38	42.76	4546854
2008-04-10	42.75	44.39	42.71	44.18	3912326
2008-04-11	43.78	44.32	42.15	42.21	2704097
2008-04-14	42.41	43.01	42.05	42.42	2584490
2008-04-15	42.60	43.44	41.66	42.86	3304245
2008-04-16	43.06	43.41	42.01	42.26	2365231
2008-04-17	42.19	42.84	41.90	42.27	1732380
2008-04-18	42.41	43.99	42.41	43.50	2217674
2008-04-21	43.53	44.46	43.19	43.27	1973431
2008-04-22	42.11	42.71	41.69	41.88	2790994
2008-04-23	41.96	44.28	41.57	44.16	4313724
2008-04-24	44.21	44.72	42.20	43.06	3375678
2008-04-25	43.34	44.94	42.97	44.88	2752731
2008-04-28	45.89	46.62	44.39	46.38	5165893
2008-04-29	46.21	47.96	45.87	47.94	3320180
2008-04-30	47.62	48.50	47.31	47.79	3324756
2008-05-01	48.24	48.68	46.58	48.14	2788559
2008-05-02	48.14	48.70	47.61	47.77	2157334
2008-05-05	47.63	48.30	47.27	47.80	2837363
2008-05-06	47.33	48.17	46.55	47.14	2723191
2008-05-07	47.04	47.53	46.47	46.68	3482819
2008-05-08	46.82	47.07	45.44	46.08	2898423
2008-05-09	45.73	46.33	44.88	45.46	3275664
2008-05-12	45.36	45.50	44.02	44.31	2795130
2008-05-13	44.27	44.27	42.74	43.39	3831895
2008-05-14	43.40	44.29	43.33	43.69	3077927
2008-05-15	43.63	43.99	42.90	43.70	1964203
2008-05-16	43.68	44.33	43.27	44.22	2107540
2008-05-19	44.41	45.09	44.06	44.75	2680102
2008-05-20	44.66	48.09	44.65	48.06	5746425
2008-05-21	48.14	51.00	47.67	49.43	5950045
2008-05-22	49.72	50.41	49.29	49.97	3463228
2008-05-23	50.11	50.30	48.47	48.91	2527150
2008-05-27	49.00	49.62	48.27	49.24	3011822
2008-05-28	49.23	50.31	48.70	50.13	3085677
2008-05-29	50.03	51.85	50.03	51.11	2097255
2008-05-30	51.37	51.55	50.32	51.05	3410663
2008-06-02	50.53	50.69	48.23	48.51	4407530
2008-06-03	48.60	49.65	47.69	49.65	5178955
2008-06-04	49.42	49.99	49.19	49.64	2348639
2008-06-05	49.33	50.46	49.10	50.26	1766402
2008-06-06	49.80	50.06	48.54	48.55	1637865
2008-06-09	48.96	48.96	47.35	47.72	2211652
2008-06-10	47.49	48.52	47.25	47.74	2349517
2008-06-11	47.87	47.87	46.54	46.65	2435950
2008-06-12	46.98	47.01	46.00	46.32	1860549
2008-06-13	46.12	47.55	45.85	46.99	2499673
2008-06-16	46.89	47.01	46.12	46.41	1515110
2008-06-17	47.10	47.10	44.78	44.87	3169348
2008-06-18	45.03	45.59	44.32	44.44	2994211
2008-06-19	42.40	43.73	40.91	42.75	8928988
2008-06-20	42.35	43.28	41.41	41.97	2877006
2008-06-23	42.37	42.37	41.38	41.98	2736813
2008-06-24	41.91	42.17	40.49	40.56	2748887
2008-06-25	40.95	42.37	40.52	41.48	2339544
2008-06-26	41.00	42.27	39.96	40.03	3362670
2008-06-27	40.55	41.90	40.55	41.27	3171488
2008-06-30	41.32	41.46	39.65	39.77	2893716
2008-07-01	39.74	40.29	39.07	40.07	2542634
2008-07-02	41.04	42.30	39.79	39.94	4033987
2008-07-03	40.11	40.11	37.27	38.51	2537867
2008-07-07	38.35	39.42	37.92	38.65	2588016
2008-07-08	38.39	39.30	38.05	39.29	2798277
2008-07-09	39.46	40.11	38.63	38.64	2154229
2008-07-10	37.01	38.63	36.77	38.01	4306490
2008-07-11	36.79	37.75	36.05	37.27	2969823
2008-07-14	37.15	38.35	37.15	37.93	1978984
2008-07-15	37.56	38.70	36.33	38.32	3032373
2008-07-16	38.24	38.68	37.29	37.38	2511518
2008-07-17	37.51	38.95	37.03	38.88	2884992
2008-07-18	38.71	39.11	38.09	38.66	1484901
2008-07-21	38.55	38.99	38.09	38.49	1298411
2008-07-22	38.35	41.10	38.35	40.60	3672267
2008-07-23	41.99	44.09	41.99	43.86	5067791
2008-07-24	43.96	43.96	42.50	42.66	2935953
2008-07-25	43.00	43.96	42.61	42.91	2508090
2008-07-28	42.39	43.77	42.10	42.17	1171362
2008-07-29	42.24	43.22	41.92	43.04	1727704
2008-07-30	43.20	44.24	42.27	43.25	1731845
2008-07-31	43.05	44.46	42.86	43.91	2325523
2008-08-01	44.08	44.94	42.71	44.64	3359064
2008-08-04	47.00	47.89	45.67	46.81	8341286
2008-08-05	46.53	49.14	46.13	49.00	4019496
2008-08-06	48.80	49.00	48.06	48.80	2850460
2008-08-07	48.96	49.14	47.37	47.63	2282291
2008-08-08	47.85	49.51	47.67	49.08	2540312
2008-08-11	49.13	50.06	48.26	50.03	1983361
2008-08-12	50.13	51.39	49.00	49.88	2926118
2008-08-13	49.04	49.57	48.35	48.64	1958314
2008-08-14	48.57	49.23	48.07	49.00	2512395
2008-08-15	49.06	50.24	49.06	50.00	2967291
2008-08-18	50.24	50.67	48.54	48.89	2268549
2008-08-19	48.91	49.59	46.69	47.25	2878961
2008-08-20	47.43	47.75	46.06	46.73	1967579
2008-08-21	46.35	47.60	46.25	47.35	2135158
2008-08-22	47.56	48.07	47.05	47.74	1181597
2008-08-25	47.63	47.63	45.50	45.69	1855923
2008-08-26	45.81	46.32	45.14	45.65	1460059
2008-08-27	45.20	46.42	44.39	45.69	1598558
2008-08-28	45.74	46.48	45.48	46.06	1326349
2008-08-29	45.86	47.00	45.73	46.40	1261624
2008-09-02	46.79	47.91	45.16	45.44	2280156
2008-09-03	45.44	45.87	44.53	45.62	1471747
2008-09-04	45.26	45.54	43.27	43.54	2429613
2008-09-05	43.41	43.46	42.13	43.36	2073294
2008-09-08	44.50	44.95	43.63	44.86	1881510
2008-09-09	44.98	46.18	43.74	43.94	2846143
2008-09-10	43.73	46.76	43.60	45.72	3572513
2008-09-11	45.12	48.43	44.78	48.43	3608497
2008-09-12	47.78	48.57	46.76	47.72	1962856
2008-09-15	47.23	47.23	45.61	45.75	2490906
2008-09-16	44.94	45.48	43.15	44.95	3176139
2008-09-17	44.11	44.98	42.27	42.36	2795308
2008-09-18	42.53	43.18	39.15	42.04	4677319
2008-09-19	46.89	47.24	42.42	43.25	4329843
2008-09-22	44.25	44.25	41.09	41.38	1718976
2008-09-23	41.98	42.50	40.77	41.40	1027061
2008-09-24	41.04	42.04	40.34	41.01	928848
2008-09-25	41.65	42.16	40.39	41.96	1484691
2008-09-26	41.50	43.82	40.89	42.70	1282842
2008-09-29	42.69	42.92	39.82	40.70	1681439
2008-09-30	40.85	42.12	39.42	41.20	2253721
2008-10-01	40.66	41.80	39.95	41.26	1279386
2008-10-02	41.70	41.70	39.39	39.55	1275543
2008-10-03	40.31	40.75	39.14	39.31	1581886
2008-10-06	39.23	39.23	34.12	36.24	2080810
2008-10-07	36.51	38.00	33.38	35.08	2887086
2008-10-08	34.69	36.75	34.08	35.90	2185022
2008-10-09	35.92	36.37	32.11	32.34	3768070
2008-10-10	31.03	33.46	29.01	31.37	4044774
2008-10-13	32.29	35.69	32.29	35.69	2287491
2008-10-14	37.01	38.90	36.45	38.76	3615417
2008-10-15	38.23	38.64	35.66	35.67	1966358
2008-10-16	36.30	37.45	32.33	35.82	2669913
2008-10-17	35.22	37.44	34.37	35.80	2307107
2008-10-20	36.55	38.06	35.70	38.03	1540743
2008-10-21	37.58	38.91	37.05	37.52	1441924
2008-10-22	34.60	36.02	33.43	34.27	3141103
2008-10-23	34.33	36.53	33.70	35.76	2538047
2008-10-24	33.32	36.32	32.71	36.27	2863520
2008-10-27	35.28	36.00	30.76	30.80	6140648
2008-10-28	32.23	32.39	28.26	31.92	5388308
2008-10-29	31.96	32.06	29.81	30.41	3672058
2008-10-30	31.69	32.00	28.73	29.68	4803649
2008-10-31	29.53	29.90	25.01	29.59	11255616
2008-11-03	30.12	33.66	29.66	33.34	4658642
2008-11-04	34.50	34.51	31.58	33.56	4749909
2008-11-05	33.27	37.27	32.80	36.01	8481890
2008-11-06	35.73	36.58	34.27	34.93	5170832
2008-11-07	35.27	36.10	34.55	35.58	3330758
2008-11-10	36.06	36.35	34.58	35.22	3264526
2008-11-11	35.00	35.14	33.30	34.26	2230841
2008-11-12	34.01	34.41	32.50	32.70	3050327
2008-11-13	32.96	33.74	29.71	31.46	5915989
2008-11-14	30.60	31.98	30.12	30.63	3027167
2008-11-17	30.60	30.92	29.12	29.22	3141894
2008-11-18	29.24	30.30	29.00	30.19	2470300
2008-11-19	29.30	30.50	27.89	27.89	2760858
2008-11-20	26.67	28.23	25.15	25.47	3660579
2008-11-21	25.90	26.38	22.33	24.56	6032870
2008-11-24	24.91	27.18	24.57	26.44	3895322
2008-11-25	26.80	28.30	26.80	28.07	3989563
2008-11-26	27.63	29.50	27.31	29.27	2725161
2008-11-28	28.40	30.38	28.40	30.23	1331585
2008-12-01	29.74	29.96	28.79	28.79	3753170
2008-12-02	29.16	29.46	26.89	28.12	3027954
2008-12-03	27.77	29.11	27.24	28.89	2359469
2008-12-04	28.54	29.40	27.46	27.74	2104676
2008-12-05	27.43	29.92	26.92	29.59	2306112
2008-12-08	30.00	30.67	29.35	30.32	2309429
2008-12-09	30.38	31.74	29.29	29.95	1841349
2008-12-10	30.09	31.10	29.22	30.03	1749564
2008-12-11	29.83	32.09	29.73	31.07	2494225
2008-12-12	30.33	31.98	30.23	31.80	1649899
2008-12-15	31.75	32.84	31.52	32.42	2178594
2008-12-16	32.31	34.38	32.31	34.32	2556091
2008-12-17	33.46	34.81	32.67	34.11	2878600
2008-12-18	33.73	35.51	33.40	34.89	3423096
2008-12-19	35.27	36.83	34.34	36.15	4058535
2008-12-22	36.13	36.59	33.54	34.32	3567111
2008-12-23	34.60	35.49	34.41	34.76	2118532
2008-12-24	34.98	35.38	34.28	34.88	354311
2008-12-26	35.14	35.63	34.90	35.31	543158
2008-12-29	35.24	35.61	34.26	35.07	1593123
2008-12-30	35.27	38.00	35.20	37.79	2021938
2008-12-31	38.00	38.00	35.91	37.28	1804179
2009-01-02	37.38	37.75	36.28	37.27	2065461
2009-01-05	37.14	38.59	36.42	38.12	2023334
2009-01-06	38.43	38.80	36.78	37.97	1970935
2009-01-07	37.49	37.66	36.52	36.69	1634969
2009-01-08	36.51	37.06	35.74	36.65	1884037
2009-01-09	36.65	37.31	35.82	36.89	1591404
2009-01-12	36.99	36.99	34.99	35.23	2125738
2009-01-13	35.27	35.89	33.80	34.35	3429402
2009-01-14	33.84	34.19	32.29	32.44	2666963
2009-01-15	32.40	32.44	30.49	31.65	4938119
2009-01-16	32.44	33.76	31.85	33.28	2932198
2009-01-20	33.14	33.79	31.78	31.97	2833372
2009-01-21	32.37	33.80	31.94	33.76	2556532
2009-01-22	33.12	35.70	33.12	35.31	4284209
2009-01-23	34.74	37.30	34.13	37.15	3270777
2009-01-26	37.36	38.41	36.41	36.88	2601211
2009-01-27	37.06	39.16	37.04	38.93	3127133
2009-01-28	39.67	42.28	39.67	41.37	3764342
2009-01-29	41.14	41.19	39.14	39.69	3503058
2009-01-30	39.94	40.01	37.59	37.93	3027432
2009-02-02	36.72	41.55	36.06	40.13	7410613
2009-02-03	40.45	43.23	39.92	42.54	4456312
2009-02-04	42.56	43.02	41.25	41.94	3563520
2009-02-05	41.99	44.76	41.99	44.67	3677572
2009-02-06	44.24	45.47	44.17	44.55	2983836
2009-02-09	44.35	46.00	44.35	45.80	2652351
2009-02-10	45.59	46.01	43.39	43.56	3117668
2009-02-11	43.16	44.22	42.46	43.51	2529393
2009-02-12	42.99	44.07	41.93	43.95	2249732
2009-02-13	43.75	43.99	42.39	42.75	2230352
2009-02-17	41.54	42.50	40.75	42.03	2357983
2009-02-18	42.09	42.42	40.26	41.66	2380333
2009-02-19	41.87	42.94	40.72	40.93	2385467
2009-02-20	40.89	41.02	39.36	40.54	2790475
2009-02-23	36.74	36.86	30.19	30.83	14971601
2009-02-24	30.97	32.23	30.30	31.36	5090754
2009-02-25	31.34	31.50	29.21	29.36	5753632
2009-02-26	28.86	28.86	23.04	23.64	14653030
2009-02-27	23.67	25.50	22.65	23.67	7998723
2009-03-02	22.64	22.82	19.76	20.00	10080127
2009-03-03	20.64	21.37	18.65	20.03	10383152
2009-03-04	20.70	21.71	20.10	20.99	5598546
2009-03-05	20.65	20.65	18.57	18.77	6232185
2009-03-06	19.22	19.84	18.60	19.54	5648675
2009-03-09	19.40	20.82	18.66	19.97	5687738
2009-03-10	20.48	21.96	20.29	21.61	5383603
2009-03-11	21.96	22.51	20.62	20.78	5394577
2009-03-12	20.92	23.20	20.50	23.06	5114963
2009-03-13	23.41	26.75	23.06	24.83	12330848
2009-03-16	25.00	25.37	24.00	24.09	4229548
2009-03-17	24.00	25.20	23.44	24.98	3817487
2009-03-18	25.23	27.46	24.96	26.36	4994873
2009-03-19	26.74	27.58	25.34	25.49	3476730
2009-03-20	25.75	25.75	24.12	24.43	3389697
2009-03-23	24.96	25.55	24.14	25.53	3626813
2009-03-24	25.02	25.58	24.16	24.60	3751439
2009-03-25	24.55	25.61	24.55	25.24	2813112
2009-03-26	25.41	27.11	25.24	26.58	3585944
2009-03-27	26.29	26.29	24.90	25.06	2971089
2009-03-30	23.93	25.64	23.49	25.14	3948441
2009-03-31	25.17	26.89	25.17	26.08	3367729
2009-04-01	25.92	26.41	24.75	25.91	3647590
2009-04-02	26.48	27.42	26.31	27.00	2723081
2009-04-03	26.98	27.43	24.93	25.46	6452693
2009-04-06	25.41	26.68	24.92	26.31	4380569
2009-04-07	25.92	28.38	24.64	27.92	9294615
2009-04-08	28.22	28.85	26.68	27.41	4318287
2009-04-09	27.95	28.93	27.48	28.88	3810673
2009-04-13	29.83	29.98	29.14	29.66	3224592
2009-04-14	28.78	29.76	28.63	29.07	2953769
2009-04-15	28.81	30.10	28.16	29.60	5272534
2009-04-16	29.31	29.88	27.86	28.61	4678450
2009-04-17	28.37	29.46	27.70	28.95	5431139
2009-04-20	28.55	29.37	28.09	28.62	3609483
2009-04-21	28.58	29.70	27.45	28.22	3335840
2009-04-22	28.03	29.34	27.90	28.54	3050836
2009-04-23	28.12	29.07	26.85	27.46	4414377
2009-04-24	27.57	28.35	26.93	27.36	3399415
2009-04-27	28.90	29.80	28.02	29.25	10920785
2009-04-28	29.05	30.33	28.73	28.99	5666548
2009-04-29	29.24	29.59	28.25	28.83	4084361
2009-04-30	29.18	29.43	28.41	28.78	3188804
2009-05-01	28.83	29.11	28.15	28.92	3470642
2009-05-04	29.19	29.22	28.21	28.86	2418102
2009-05-05	28.79	30.26	28.77	29.64	3992707
2009-05-06	29.74	30.13	29.17	29.77	3119222
2009-05-07	29.96	32.15	29.81	31.04	5008323
2009-05-08	31.45	32.88	31.35	32.62	3242545
2009-05-11	31.88	32.49	30.71	31.08	2319820
2009-05-12	30.98	31.76	29.97	31.06	3148981
2009-05-13	30.58	31.85	30.18	30.67	2764453
2009-05-14	30.64	32.19	30.22	31.79	2243974
2009-05-15	32.03	33.10	31.34	31.58	3026163
2009-05-18	31.81	31.81	30.16	31.42	3223331
2009-05-19	31.12	31.98	30.83	31.13	1569657
2009-05-20	31.25	32.23	31.05	31.26	1931963
2009-05-21	31.07	32.06	30.38	30.76	1815053
2009-05-22	30.76	31.20	30.18	30.43	1170565
2009-05-26	30.38	31.30	29.56	31.13	2444789
2009-05-27	31.06	31.85	30.88	31.17	1626698
2009-05-28	31.22	32.24	31.12	31.36	1582444
2009-05-29	31.39	31.59	30.73	31.33	1584881
2009-06-01	31.54	32.35	31.36	32.15	1804425
2009-06-02	32.12	32.91	31.62	32.14	1858290
2009-06-03	31.01	31.75	30.55	31.00	3207442
2009-06-04	31.36	31.67	30.59	31.01	2257049
2009-06-05	31.45	31.58	30.05	30.96	1846467
2009-06-08	30.85	30.95	29.50	29.91	2970549
2009-06-09	30.25	30.25	29.05	29.20	2516789
2009-06-10	29.40	29.71	29.01	29.45	3004630
2009-06-11	28.85	29.70	28.29	29.10	3107527
2009-06-12	28.90	29.63	28.44	29.41	1926098
2009-06-15	29.17	29.21	28.12	28.20	2521738
2009-06-16	28.20	29.58	27.75	28.28	3325210
2009-06-17	28.30	29.06	28.07	28.34	2228538
2009-06-18	28.46	30.76	28.38	30.64	5281115
2009-06-19	31.35	32.63	30.89	31.59	4752738
2009-06-22	31.13	31.21	29.52	29.74	2390300
2009-06-23	29.91	30.37	29.16	29.81	1907768
2009-06-24	30.00	30.69	29.57	30.51	2302930
2009-06-25	30.43	32.52	30.22	31.55	3474336
2009-06-26	31.59	31.88	30.93	31.71	2360097
2009-06-29	31.70	31.88	30.93	31.39	2321420
2009-06-30	31.37	32.44	31.26	32.26	3735243
2009-07-01	32.30	33.19	31.97	32.52	2559400
2009-07-02	32.03	32.23	31.02	31.18	2100487
2009-07-06	30.99	31.57	30.50	30.94	1793660
2009-07-07	30.82	33.04	30.65	31.98	5833872
2009-07-08	32.07	32.07	30.35	30.83	3525967
2009-07-09	31.05	31.94	30.14	31.21	3175873
2009-07-10	31.00	32.01	30.28	30.36	3167834
2009-07-13	30.39	31.05	29.95	30.59	2638963
2009-07-14	28.49	29.80	27.96	28.28	7978134
2009-07-15	28.43	29.16	27.54	28.52	5303969
2009-07-16	28.47	29.69	28.37	29.36	3312225
2009-07-17	29.42	29.67	28.83	28.98	2185334
2009-07-20	29.13	29.17	28.40	29.05	1991794
2009-07-21	29.45	29.65	28.97	29.44	2067173
2009-07-22	29.33	29.94	29.23	29.38	1943718
2009-07-23	29.38	30.67	28.92	30.57	2505004
2009-07-24	30.50	31.58	30.40	31.53	2013587
2009-07-27	30.94	31.85	30.71	31.05	2204117
2009-07-28	31.26	33.48	30.79	32.97	3306288
2009-07-29	32.76	33.89	32.38	32.75	3206859
2009-07-30	33.37	34.43	32.95	33.09	2410044
2009-07-31	33.03	33.63	32.68	32.85	2958429
2009-08-03	34.68	34.68	32.34	33.76	5116487
2009-08-04	33.57	34.27	33.20	33.50	1735259
2009-08-05	33.57	33.57	32.44	32.72	1871928
2009-08-06	32.79	32.96	31.92	32.89	2555715
2009-08-07	33.18	33.66	32.90	33.50	1824374
2009-08-10	33.36	34.80	33.25	34.40	2331737
2009-08-11	34.20	34.93	33.93	34.13	2371269
2009-08-12	34.13	34.45	33.72	33.80	1793571
2009-08-13	34.03	34.98	33.69	34.91	1918142
2009-08-14	34.93	35.00	34.06	34.69	1617960
2009-08-17	33.91	36.85	33.91	35.53	4588767
2009-08-18	35.54	35.54	34.64	35.00	2387410
2009-08-19	34.66	34.98	34.37	34.92	2214112
2009-08-20	35.05	36.22	35.05	35.67	1786337
2009-08-21	36.21	36.34	35.58	36.05	1399982
2009-08-24	36.49	37.25	36.16	36.93	2112198
2009-08-25	37.11	37.59	36.74	37.16	2025661
2009-08-26	37.08	37.14	36.09	36.15	2206466
2009-08-27	35.93	37.17	35.87	37.02	1983230
2009-08-28	37.38	37.38	35.82	36.23	1516037
2009-08-31	35.88	37.00	35.43	35.70	1517222
2009-09-01	35.65	36.38	35.08	35.32	1941225
2009-09-02	35.60	37.39	35.35	37.10	3198005
2009-09-03	37.01	37.94	36.66	37.14	2337607
2009-09-04	37.32	38.18	37.14	37.79	1423907
2009-09-08	38.19	38.19	36.44	36.67	4079756
2009-09-09	36.78	38.19	36.71	38.07	3423132
2009-09-10	37.87	39.60	37.80	39.54	3471837
2009-09-11	39.80	39.90	39.24	39.49	2135113
2009-09-14	39.55	39.85	38.54	39.45	2434247
2009-09-15	39.15	39.33	38.46	38.78	2674363
2009-09-16	38.98	40.74	38.68	40.67	3004101
2009-09-17	40.78	41.00	39.75	40.21	1808627
2009-09-18	40.25	40.67	39.61	39.89	1772616
2009-09-21	38.91	40.24	38.89	39.75	2086055
2009-09-22	39.69	39.80	38.78	39.51	1865655
2009-09-23	39.50	39.75	38.82	39.02	2187666
2009-09-24	39.05	39.52	37.86	38.19	2170518
2009-09-25	38.00	38.60	37.16	37.60	2737493
2009-09-28	37.62	38.65	37.56	38.03	1917573
2009-09-29	38.18	39.28	37.25	38.02	4598747
2009-09-30	37.25	37.43	36.50	37.30	3480302
2009-10-01	37.39	38.11	36.91	37.28	3596443
2009-10-02	37.20	37.20	35.98	36.68	2907481
2009-10-05	36.99	37.38	36.23	37.15	2289150
2009-10-06	37.29	37.74	36.65	37.26	2326390
2009-10-07	37.24	38.39	37.08	37.90	2047221
2009-10-08	37.09	37.37	35.66	35.91	5696926
2009-10-09	35.98	37.61	35.98	37.29	2595309
2009-10-12	37.56	38.83	37.39	38.10	2738482
2009-10-13	38.07	38.83	37.22	37.67	3972209
2009-10-14	37.95	38.61	37.58	38.02	2934676
2009-10-15	37.87	37.99	37.03	37.26	2816518
2009-10-16	37.05	37.70	36.87	36.95	2658373
2009-10-19	37.26	37.56	36.94	37.13	2085906
2009-10-20	37.32	38.85	37.32	38.04	2797236
2009-10-21	38.10	38.48	36.99	37.06	1896131
2009-10-22	37.42	38.07	37.10	37.79	2260015
2009-10-23	38.17	38.53	37.34	37.54	1962458
2009-10-26	37.62	37.81	36.05	36.21	2626295
2009-10-27	36.17	37.97	35.80	37.47	2860603
2009-10-28	37.25	37.62	36.50	36.68	2265105
2009-10-29	36.85	39.06	36.85	38.73	2951186
2009-10-30	38.66	39.25	37.44	37.58	3409149
2009-11-02	35.81	37.79	35.78	37.01	3782736
2009-11-03	37.00	37.67	36.23	37.67	3019066
2009-11-04	38.48	39.77	38.45	38.85	4236960
2009-11-05	39.19	40.27	38.98	39.91	2481254
2009-11-06	39.82	40.55	39.44	40.45	1485567
2009-11-09	40.35	41.60	39.96	41.51	2289572
2009-11-10	41.11	41.97	41.08	41.81	1850205
2009-11-11	41.34	41.81	41.16	41.71	1655171
2009-11-12	41.65	41.67	40.63	40.80	1701600
2009-11-13	40.99	41.71	40.86	41.10	1840153
2009-11-16	41.43	42.21	41.09	41.35	2749844
2009-11-17	41.28	41.56	40.88	41.11	1566563
2009-11-18	41.19	41.48	40.45	40.95	1845165
2009-11-19	40.88	40.91	39.76	40.83	1528754
2009-11-20	40.86	40.86	40.15	40.44	1563649
2009-11-23	40.95	42.26	40.94	41.48	2145796
2009-11-24	41.37	42.09	40.98	41.86	1519340
2009-11-25	41.86	42.21	41.58	42.10	1052188
2009-11-27	40.94	42.00	40.50	41.73	586136
2009-11-30	41.99	42.09	40.81	41.51	1572276
2009-12-01	41.72	42.54	41.72	42.46	1451891
2009-12-02	42.41	42.79	42.15	42.54	1629600
2009-12-03	42.77	42.81	40.47	40.53	2725922
2009-12-04	41.19	41.55	40.15	40.31	3094981
2009-12-07	40.93	41.99	40.10	40.61	2722860
2009-12-08	41.06	41.57	40.34	40.51	2647054
2009-12-09	40.95	41.73	40.45	40.88	2908065
2009-12-10	41.04	42.26	40.95	42.04	3852286
2009-12-11	42.09	42.60	41.68	41.84	2424914
2009-12-14	42.10	42.80	42.10	42.42	2685378
2009-12-15	42.09	43.55	41.96	43.15	3277835
2009-12-16	43.46	44.57	43.29	43.84	3771343
2009-12-17	44.09	44.09	42.65	43.48	2039101
2009-12-18	43.89	43.89	43.02	43.53	2769675
2009-12-21	44.21	45.89	44.16	45.04	3202778
2009-12-22	45.69	45.69	45.12	45.27	2473649
2009-12-23	45.28	46.20	45.21	45.75	2139703
2009-12-24	45.87	45.87	45.16	45.44	1219670
2009-12-28	45.31	45.67	45.13	45.42	1392174
2009-12-29	45.38	45.59	44.70	44.90	1409700
2009-12-30	44.75	44.77	44.09	44.38	1127137
2009-12-31	44.49	44.58	43.78	43.89	831512
2010-01-04	44.43	45.77	44.43	45.68	2008489
2010-01-05	45.79	46.16	45.27	45.66	1860665
2010-01-06	45.66	46.34	45.35	45.98	1686745
2010-01-07	46.25	48.69	46.25	48.12	3706552
2010-01-08	47.81	48.02	47.20	47.51	2412394
2010-01-11	47.48	47.73	46.71	46.95	2000839
2010-01-12	46.48	46.78	45.62	46.18	2392048
2010-01-13	46.24	47.14	45.32	47.03	2455775
2010-01-14	46.76	48.60	46.75	48.02	3433313
2010-01-15	48.14	48.99	47.59	48.51	2646512
2010-01-19	49.30	52.26	49.30	51.94	9572568
2010-01-20	52.65	52.66	50.30	51.27	10926059
2010-01-21	51.13	52.18	51.01	51.77	9071657
2010-01-22	51.70	52.58	50.82	51.00	3884053
2010-01-25	50.89	51.41	49.40	49.56	4585259
2010-01-26	49.60	49.69	48.10	48.27	3760579
2010-01-27	48.25	50.11	47.81	49.02	3232170
2010-01-28	49.26	50.21	48.43	48.79	3318395
2010-01-29	49.11	49.71	48.54	48.62	2670997
2010-02-01	48.00	50.37	46.18	48.71	8798707
2010-02-02	48.93	50.34	48.53	50.30	2596258
2010-02-03	50.22	50.33	48.53	48.98	2256957
2010-02-04	48.90	48.90	47.16	47.17	2165794
2010-02-05	46.66	47.20	45.65	47.02	3150412
2010-02-08	46.99	47.71	46.50	46.75	1383837
2010-02-09	47.35	48.34	46.26	47.92	3131191
2010-02-10	48.01	48.01	45.89	47.10	2733182
2010-02-11	47.29	47.33	46.30	46.82	2081788
2010-02-12	46.30	46.30	45.43	45.95	2216900
2010-02-16	46.34	46.45	45.24	46.01	1499535
2010-02-17	46.32	47.30	46.18	46.64	1701410
2010-02-18	46.39	46.91	45.89	46.20	2470225
2010-02-19	45.82	46.11	45.07	45.35	3960193
2010-02-22	45.81	47.98	45.70	47.87	5733536
2010-02-23	47.50	47.73	46.64	46.82	2429582
2010-02-24	46.87	46.95	46.00	46.91	2185996
2010-02-25	46.53	47.59	45.90	47.13	2072690
2010-02-26	47.18	48.00	47.00	47.33	1911207
2010-03-01	47.64	48.47	46.95	47.48	2229534
2010-03-02	47.39	47.95	46.98	47.49	1430781
2010-03-03	47.75	48.13	47.39	47.49	1551268
2010-03-04	47.41	47.49	46.18	47.12	2038037
2010-03-05	47.40	48.14	47.21	48.14	1685688
2010-03-08	48.25	48.25	47.54	47.95	1422174
2010-03-09	47.65	48.19	47.55	47.94	1278070
2010-03-10	47.84	48.65	47.84	48.32	1348793
2010-03-11	48.35	49.17	47.79	49.00	1452994
2010-03-12	49.18	49.18	47.82	47.97	2195848
2010-03-15	48.03	48.05	46.87	47.50	1632224
2010-03-16	47.46	47.75	46.83	47.70	1187921
2010-03-17	47.81	48.35	47.26	48.23	2080027
2010-03-18	48.22	50.25	47.43	50.09	4850654
2010-03-19	49.33	50.84	49.26	50.00	3678646
2010-03-22	49.56	50.63	48.45	49.32	3930911
2010-03-23	49.21	49.50	48.44	49.02	1329808
2010-03-24	48.97	48.98	47.79	47.90	2109187
2010-03-25	48.38	48.42	47.55	47.87	1740496
2010-03-26	48.09	48.09	47.02	47.20	1612326
2010-03-29	47.35	47.71	47.22	47.43	1925594
2010-03-30	47.13	47.41	46.86	47.34	1994512
2010-03-31	47.16	47.32	46.54	46.77	1819577
2010-04-01	47.11	47.25	46.52	46.92	1256323
2010-04-05	47.03	47.27	46.72	47.11	1168875
2010-04-06	47.44	48.44	47.21	47.83	3804748
2010-04-07	47.75	47.75	46.28	46.49	2360510
2010-04-08	46.47	46.48	45.67	46.31	1795912
2010-04-09	46.32	46.36	44.58	45.13	3478634
2010-04-12	44.99	45.16	44.14	44.51	3070563
2010-04-13	44.43	44.62	43.33	44.08	3796350
2010-04-14	44.10	44.42	43.05	44.00	2750833
2010-04-15	43.97	44.31	43.38	44.00	2593940
2010-04-16	43.94	44.60	43.31	43.93	3001214
2010-04-19	43.67	45.45	43.66	44.66	2825812
2010-04-20	45.48	45.64	44.27	45.17	2795885
2010-04-21	45.04	45.47	44.19	44.45	2066096
2010-04-22	44.38	44.50	43.65	44.48	2266762
2010-04-23	44.38	45.83	44.07	45.53	4382975
2010-04-26	46.92	46.92	43.42	43.56	5650783
2010-04-27	43.31	44.84	43.21	43.57	4195090
2010-04-28	43.58	46.08	43.41	45.69	4260788
2010-04-29	46.17	47.61	46.08	47.19	3218706
2010-04-30	47.17	47.32	45.64	45.72	3576634
2010-05-03	45.81	46.42	45.15	46.36	2596393
2010-05-04	45.57	46.12	45.34	45.85	3180876
2010-05-05	45.40	46.62	45.39	46.57	2976364
2010-05-06	46.49	47.12	43.27	45.59	3711502
2010-05-07	45.35	45.35	43.66	44.35	2637898
2010-05-10	45.56	46.33	45.26	45.95	2247069
2010-05-11	45.56	46.24	45.37	45.60	2294366
2010-05-12	45.65	46.27	45.64	45.99	3892717
2010-05-13	45.56	46.69	45.50	45.80	2239012
2010-05-14	45.58	45.83	44.79	45.75	1689225
2010-05-17	45.71	46.27	44.98	45.89	2400042
2010-05-18	46.09	47.21	45.98	46.20	2627257
2010-05-19	46.09	46.65	45.66	46.24	1911038
2010-05-20	45.39	45.72	44.26	44.34	1936485
2010-05-21	43.58	44.88	43.17	44.71	2425533
2010-05-24	44.44	45.42	44.00	44.81	1671123
2010-05-25	43.77	44.22	43.30	44.21	1974258
2010-05-26	44.40	45.53	44.29	44.54	1866807
2010-05-27	45.57	45.74	44.98	45.71	1105110
2010-05-28	45.62	46.39	45.24	46.05	1845525
2010-06-01	45.65	46.72	45.36	45.52	1248205
2010-06-02	45.65	47.43	45.53	47.43	1731828
2010-06-03	47.52	48.40	47.32	48.23	1387652
2010-06-04	47.38	49.27	47.22	47.39	3447879
2010-06-07	47.65	48.20	45.74	46.59	3473941
2010-06-08	46.64	47.14	45.91	46.63	1783469
2010-06-09	46.90	47.47	46.60	46.84	2154235
2010-06-10	47.26	47.40	46.52	47.27	1687228
2010-06-11	46.90	47.95	46.32	47.95	1717518
2010-06-14	48.22	48.67	48.04	48.10	1231343
2010-06-15	48.25	48.98	48.06	48.98	1588456
2010-06-16	48.59	49.11	48.49	48.83	2534192
2010-06-17	49.01	49.49	48.83	49.49	1873813
2010-06-18	49.29	49.57	48.83	49.25	1559000
2010-06-21	49.79	50.16	49.03	49.26	1373026
2010-06-22	49.22	49.59	48.34	48.41	1580559
2010-06-23	48.15	49.03	47.67	48.64	1912855
2010-06-24	48.57	49.03	47.78	47.92	1269361
2010-06-25	48.06	48.47	47.51	48.10	2543343
2010-06-28	48.15	48.39	47.62	48.06	1182401
2010-06-29	47.12	47.49	45.73	45.97	1897801
2010-06-30	45.86	46.34	45.54	45.67	1828920
2010-07-01	45.51	45.54	43.59	44.59	2317900
2010-07-02	44.56	44.81	44.01	44.34	1283608
2010-07-06	44.86	45.24	43.97	44.46	1516622
2010-07-07	44.62	45.50	44.38	45.39	1927017
2010-07-08	45.79	46.35	45.59	45.94	1398074
2010-07-09	46.22	46.28	45.65	46.20	1266545
2010-07-12	46.05	46.14	45.57	45.92	1707373
2010-07-13	46.27	46.61	45.86	46.36	1460264
2010-07-14	46.14	46.93	45.81	46.88	1239542
2010-07-15	46.81	47.47	46.52	46.85	2093884
2010-07-16	46.50	47.09	45.55	45.66	1689811
2010-07-19	45.86	46.87	45.76	46.52	1527091
2010-07-20	46.47	46.94	45.56	46.50	1928386
2010-07-21	46.51	46.71	45.42	45.71	1330048
2010-07-22	46.30	47.07	46.04	46.33	1283552
2010-07-23	46.23	46.49	45.48	46.02	1460809
2010-07-26	46.05	46.92	46.05	46.91	884446
2010-07-27	47.19	47.29	46.57	46.63	984983
2010-07-28	46.50	46.69	45.56	45.74	1569996
2010-07-29	46.08	46.61	45.36	46.17	1962325
2010-07-30	45.87	47.87	45.66	47.02	3353041
2010-08-02	48.41	48.83	47.31	48.73	3084053
2010-08-03	48.60	49.49	48.27	48.89	1779229
2010-08-04	48.98	49.76	48.91	49.72	1509981
2010-08-05	49.56	50.38	49.35	49.97	2394516
2010-08-06	49.61	50.78	49.53	50.61	1660970
2010-08-09	50.94	51.24	50.53	50.71	1257759
2010-08-10	50.18	50.95	49.77	50.68	1680046
2010-08-11	49.96	49.96	48.21	48.93	2789029
2010-08-12	48.08	49.52	48.00	49.31	2339292
2010-08-13	49.12	49.53	48.57	49.33	1160043
2010-08-16	49.04	49.14	48.52	49.00	1015307
2010-08-17	49.46	50.07	49.12	49.67	1693944
2010-08-18	49.59	50.33	49.25	50.12	1635605
2010-08-19	50.13	50.13	48.74	48.81	1432679
2010-08-20	48.42	48.73	47.92	48.51	1908212
2010-08-23	48.65	48.91	48.32	48.50	1332017
2010-08-24	48.01	48.19	47.21	47.69	1452638
2010-08-25	47.53	48.79	47.43	48.67	1966736
2010-08-26	48.91	49.34	48.18	48.32	1255009
2010-08-27	48.60	49.01	47.62	48.94	1214915
2010-08-30	48.94	48.98	47.98	47.98	918211
2010-08-31	47.71	48.30	47.21	47.79	1607051
2010-09-01	48.34	49.62	48.13	49.55	1891750
2010-09-02	49.69	49.81	49.01	49.81	1078917
2010-09-03	50.23	51.08	50.04	51.08	1327155
2010-09-07	50.76	51.07	50.32	50.88	1292120
2010-09-08	50.92	51.11	50.46	50.85	1237829
2010-09-09	51.29	51.96	51.22	51.84	963907
2010-09-10	51.98	52.93	51.84	52.78	1287314
2010-09-13	52.94	53.55	52.43	52.60	1582231
2010-09-14	52.31	52.98	52.03	52.06	1879301
2010-09-15	52.00	52.17	51.48	51.79	2288327
2010-09-16	51.63	51.71	51.14	51.44	1900942
2010-09-17	51.49	51.81	50.29	50.37	2517279
2010-09-20	50.77	51.29	50.76	50.98	2161272
2010-09-21	51.00	51.47	50.77	51.00	2554609
2010-09-22	50.63	50.69	49.48	50.24	3280395
2010-09-23	49.96	50.55	49.65	49.98	2209505
2010-09-24	50.40	50.58	49.90	50.25	1514552
2010-09-27	50.15	50.45	49.85	50.03	1985518
2010-09-28	50.24	50.75	49.75	50.59	2671991
2010-09-29	50.38	50.55	49.87	50.14	2070898
2010-09-30	50.42	50.57	49.89	50.24	1674584
2010-10-01	50.59	50.75	49.79	50.13	1918766
2010-10-04	50.07	50.49	49.06	49.29	1979128
2010-10-05	49.79	50.54	49.75	50.50	1823404
2010-10-06	50.36	50.65	49.26	49.59	1616621
2010-10-07	49.71	50.41	49.00	49.89	1681237
2010-10-08	50.23	51.01	50.17	50.85	1820450
2010-10-11	51.12	51.74	50.85	51.29	1197454
2010-10-12	51.29	52.30	50.90	52.20	1975000
2010-10-13	52.60	54.27	52.26	53.80	3487707
2010-10-14	53.63	55.31	53.48	54.31	3328797
2010-10-15	54.77	55.18	53.80	54.84	3078688
2010-10-18	54.96	55.53	54.55	55.43	1834506
2010-10-19	54.57	54.98	53.77	54.12	2545913
2010-10-20	54.29	56.43	54.29	55.98	2118445
2010-10-21	56.10	56.33	55.51	56.27	2065226
2010-10-22	56.28	57.14	55.90	56.97	1561247
2010-10-25	57.21	58.09	57.15	57.46	1336481
2010-10-26	57.13	57.53	56.84	57.21	1432781
2010-10-27	56.66	57.47	56.02	57.37	1780171
2010-10-28	57.61	58.04	57.10	57.84	1751764
2010-10-29	57.81	58.40	57.56	58.29	2439206
2010-11-01	59.25	59.80	57.81	58.68	2936844
2010-11-02	59.25	61.33	59.21	60.64	3082947
2010-11-03	60.83	61.25	58.97	59.57	2543984
2010-11-04	60.33	60.35	58.85	59.26	2418272
2010-11-05	59.51	60.06	59.33	59.56	1476294
2010-11-08	59.22	59.94	59.20	59.62	968543
2010-11-09	59.54	59.78	58.91	59.12	891675
2010-11-10	59.04	59.65	58.20	59.65	1543996
2010-11-11	59.36	60.18	59.24	59.97	1050990
2010-11-12	60.31	60.31	59.12	59.20	1190775
2010-11-15	59.45	59.62	58.19	58.55	1347882
2010-11-16	58.26	58.39	57.26	57.56	1260809
2010-11-17	57.62	58.37	56.97	58.05	1032127
2010-11-18	55.05	56.84	54.57	56.81	5910181
2010-11-19	56.48	56.74	55.61	56.03	3343985
2010-11-22	55.73	58.68	55.12	58.34	4433642
2010-11-23	57.88	57.88	56.64	56.89	2921789
2010-11-24	57.14	57.47	56.73	56.97	1575755
2010-11-26	56.48	57.19	56.23	56.79	750556
2010-11-29	56.21	56.44	54.94	56.40	2326836
2010-11-30	56.09	56.25	55.43	56.04	2318386
2010-12-01	56.90	57.81	56.86	57.09	1753712
2010-12-02	57.11	57.54	56.84	57.47	1504246
2010-12-03	56.96	57.42	56.64	57.04	1390245
2010-12-06	57.04	57.30	56.40	56.41	862948
2010-12-07	56.97	57.04	55.85	56.11	1458792
2010-12-08	56.20	56.75	55.94	56.43	1265995
2010-12-09	56.45	56.71	55.90	56.08	1256580
2010-12-10	56.21	57.11	56.20	56.51	1247144
2010-12-13	56.62	57.80	56.06	56.54	2200322
2010-12-14	56.53	56.95	55.93	56.03	1065825
2010-12-15	55.90	55.90	54.54	54.58	1776384
2010-12-16	54.54	55.24	54.24	55.04	1639049
2010-12-17	54.64	55.50	54.46	55.36	1757190
2010-12-20	55.44	55.48	54.80	54.84	1217893
2010-12-21	54.87	56.06	54.61	54.80	1738970
2010-12-22	54.93	55.93	54.69	55.85	1054658
2010-12-23	55.70	55.80	55.25	55.43	631899
2010-12-27	55.19	55.37	54.93	55.04	489383
2010-12-28	55.14	55.22	54.57	54.80	630574
2010-12-29	54.87	55.05	54.62	54.67	594810
2010-12-30	54.62	54.88	54.50	54.59	556874
2010-12-31	54.50	55.16	54.35	54.74	727428
2011-01-03	55.06	55.87	55.01	55.10	1106524
2011-01-04	54.96	55.32	54.57	55.30	1108158
2011-01-05	55.01	55.61	54.96	55.04	1515439
2011-01-06	55.36	57.23	55.32	57.06	2147954
2011-01-07	57.07	57.59	56.21	56.83	1146219
2011-01-10	56.60	56.62	55.68	55.81	2106757
2011-01-11	55.95	57.45	55.95	57.32	1884820
2011-01-12	57.34	57.65	56.50	56.93	1463587
2011-01-13	56.95	57.73	56.69	57.36	1703005
2011-01-14	57.47	59.48	57.30	59.35	2040622
2011-01-18	57.59	59.39	57.59	59.29	1978267
2011-01-19	59.19	59.35	57.96	58.36	1760389
2011-01-20	58.10	58.53	57.39	57.80	2699800
2011-01-21	58.26	58.40	57.79	58.01	1885112
2011-01-24	58.06	58.38	57.56	57.80	2182958
2011-01-25	57.69	58.23	57.50	57.99	1325945
2011-01-26	58.00	59.01	57.82	58.60	1360976
2011-01-27	58.67	60.41	58.40	60.08	1309752
2011-01-28	60.21	60.21	58.04	58.18	1332332
2011-01-31	58.24	58.68	57.77	57.97	1465983
2011-02-01	58.32	59.89	58.21	59.54	1169972
2011-02-02	59.24	59.52	58.76	58.95	883923
2011-02-03	58.74	64.21	57.96	61.21	5865716
2011-02-04	61.80	62.45	59.75	60.54	2838575
2011-02-07	59.17	60.44	58.51	58.74	4660703
2011-02-08	58.47	58.82	57.97	58.31	1771267
2011-02-09	58.33	59.23	58.16	58.57	1800585
2011-02-10	57.85	58.63	57.80	58.58	1392280
2011-02-11	58.45	59.02	58.24	58.31	1066636
2011-02-14	58.35	58.88	57.70	58.72	992153
2011-02-15	58.60	59.50	58.59	59.46	1763854
2011-02-16	59.49	60.66	59.47	60.55	1839748
2011-02-17	60.46	61.92	60.44	61.78	2617991
2011-02-18	61.25	61.90	60.66	61.44	1693449
2011-02-22	63.95	67.00	63.29	63.95	4843093
2011-02-23	63.47	64.70	62.87	62.92	2611845
2011-02-24	61.28	63.70	61.28	62.72	1458736
2011-02-25	62.99	63.17	62.36	62.60	1581407
2011-02-28	66.49	66.82	64.90	65.01	3951041
2011-03-01	65.05	65.29	63.26	63.26	1728170
2011-03-02	63.17	64.40	62.65	63.31	2039883
2011-03-03	63.99	64.65	63.78	64.34	2554376
2011-03-04	64.50	64.96	63.79	64.56	1941819
2011-03-07	64.62	65.00	62.66	63.04	1911758
2011-03-08	63.22	63.86	62.30	63.18	1331724
2011-03-09	63.20	64.67	62.95	64.65	1054698
2011-03-10	64.10	64.18	63.21	63.79	1385158
2011-03-11	63.71	64.73	63.54	64.45	1232094
2011-03-14	63.99	64.19	62.66	63.52	2003684
2011-03-15	62.40	64.30	62.02	64.01	1846358
2011-03-16	63.80	64.07	62.83	62.89	2108911
2011-03-17	63.85	64.43	63.49	64.12	1505964
2011-03-18	65.00	65.94	64.75	64.91	2081612
2011-03-21	65.64	65.73	64.57	65.24	1128964
2011-03-22	65.77	66.37	64.77	64.79	1164003
2011-03-23	64.63	66.03	64.06	65.79	1268398
2011-03-24	66.09	66.52	65.83	66.30	963057
2011-03-25	66.43	67.13	66.01	66.08	936564
2011-03-28	66.29	66.40	65.53	66.10	1083062
2011-03-29	66.10	66.75	65.80	66.74	675218
2011-03-30	67.09	68.85	66.97	68.77	1524290
2011-03-31	68.62	70.00	68.07	69.94	2267157
2011-04-01	69.78	70.33	69.51	69.99	1747898
2011-04-04	70.00	71.06	69.82	70.98	1719425
2011-04-05	69.99	71.08	69.33	70.38	1603631
2011-04-06	70.49	70.55	69.48	69.63	1029176
2011-04-07	69.38	71.08	69.38	69.83	1833970
2011-04-08	69.97	70.63	69.52	70.13	903409
2011-04-11	69.95	70.24	69.18	69.35	1478515
2011-04-12	69.36	70.70	69.35	70.58	1396933
2011-04-13	71.27	71.27	70.32	70.71	1894078
2011-04-14	70.52	71.33	70.08	71.19	1226133
2011-04-15	71.37	71.40	70.16	70.78	1584169
2011-04-18	70.13	70.13	69.21	69.62	1684185
2011-04-19	69.74	70.79	69.70	70.55	837328
2011-04-20	71.25	71.66	71.10	71.40	755949
2011-04-21	72.48	74.65	72.03	72.34	1923881
2011-04-25	72.32	72.75	71.80	72.68	947951
2011-04-26	75.96	77.80	75.50	76.69	2689232
2011-04-27	76.68	77.06	75.14	75.82	2580050
2011-04-28	76.74	77.48	76.00	77.35	2106506
2011-04-29	77.49	77.75	75.70	76.12	1804814
2011-05-02	76.55	77.06	75.00	76.48	2215942
2011-05-03	76.18	76.38	75.38	75.42	1680312
2011-05-04	75.60	75.95	75.14	75.26	1588961
2011-05-05	73.65	76.11	72.50	75.24	1948688
2011-05-06	76.03	77.28	75.99	76.95	1620594
2011-05-09	77.04	77.79	76.91	77.09	1635806
2011-05-10	77.16	78.28	76.94	78.18	1208851
2011-05-11	77.87	78.77	77.41	78.50	1884922
2011-05-12	78.11	78.53	76.65	78.50	1736738
2011-05-13	78.68	79.60	77.67	78.33	1277086
2011-05-16	78.08	79.24	77.35	78.54	1013722
2011-05-17	78.15	78.41	77.36	77.66	1251015
2011-05-18	77.88	80.16	77.66	80.05	1536523
2011-05-19	80.33	80.38	79.28	79.44	1832357
2011-05-20	79.68	80.42	79.24	79.79	1623149
2011-05-23	79.13	79.80	78.33	79.24	1541306
2011-05-24	79.27	79.32	77.26	78.00	1762341
2011-05-25	77.67	78.98	77.25	77.52	2093033
2011-05-26	77.30	79.58	76.69	79.28	2598027
2011-05-27	79.46	79.78	78.61	79.40	1341367
2011-05-31	79.86	80.79	79.86	80.53	1882236
2011-06-01	80.47	80.83	79.90	79.91	1094538
2011-06-02	79.95	80.78	79.49	80.01	1140891
2011-06-03	79.11	79.48	78.00	78.02	1260800
2011-06-06	77.14	77.73	76.82	77.11	1820002
2011-06-07	77.51	78.11	77.26	77.29	945731
2011-06-08	77.19	78.53	76.61	77.71	1643388
2011-06-09	78.37	80.81	77.73	79.99	1799703
2011-06-10	79.52	79.88	77.71	78.19	1286559
2011-06-13	78.32	79.15	78.22	78.22	1143601
2011-06-14	78.96	80.25	78.48	79.71	997228
2011-06-15	79.45	80.18	78.23	78.27	1143154
2011-06-16	78.46	78.90	77.17	78.20	921557
2011-06-17	78.86	79.28	77.28	77.51	1580977
2011-06-20	77.09	80.37	77.09	80.26	1383451
2011-06-21	80.88	82.00	80.35	81.64	1229056
2011-06-22	81.69	83.40	81.50	81.62	2125819
2011-06-23	80.85	81.61	79.01	81.46	1778568
2011-06-24	81.44	81.59	79.92	80.38	1335917
2011-06-27	80.50	81.29	79.67	80.92	902230
2011-06-28	81.21	82.90	80.94	82.55	1054707
2011-06-29	82.94	82.94	81.45	81.57	1164384
2011-06-30	81.85	82.31	80.46	80.54	1433102
2011-07-01	80.90	83.22	80.90	83.12	1267543
2011-07-05	83.30	83.42	82.05	83.02	830097
2011-07-06	83.01	84.32	82.39	83.55	1109512
2011-07-07	83.96	84.02	81.40	81.74	2429530
2011-07-08	80.83	81.05	79.82	80.82	1871633
2011-07-11	80.08	80.16	79.48	79.87	1412391
2011-07-12	79.71	81.53	79.65	80.40	1167254
2011-07-13	80.40	82.27	80.40	80.90	1143023
2011-07-14	81.14	81.95	80.69	80.98	864410
2011-07-15	81.16	81.31	80.20	80.55	991332
2011-07-18	80.33	80.88	79.29	80.47	1314567
2011-07-19	80.61	80.61	79.02	79.74	1610872
2011-07-20	80.06	80.19	78.53	79.45	1544166
2011-07-21	79.89	80.97	79.61	79.83	1086741
2011-07-22	79.81	80.28	79.32	79.59	711954
2011-07-25	79.18	80.05	78.78	79.10	1662344
2011-07-26	79.57	79.93	78.26	79.10	1378978
2011-07-27	78.37	78.37	74.63	74.77	3211054
2011-07-28	74.99	76.40	74.47	75.00	2756232
2011-07-29	74.17	75.29	71.27	74.58	3522781
2011-08-01	78.69	78.76	70.43	72.36	8098073
2011-08-02	72.26	75.11	71.60	73.07	4495591
2011-08-03	72.87	73.50	69.79	73.27	4112796
2011-08-04	72.26	72.82	70.07	70.09	3306552
2011-08-05	70.47	71.62	68.75	70.92	3036495
2011-08-08	69.23	69.67	65.50	65.65	4595826
2011-08-09	67.63	71.90	66.76	71.75	4718002
2011-08-10	70.40	72.55	68.88	69.71	4774399
2011-08-11	69.40	75.07	69.16	74.09	3230554
2011-08-12	74.52	75.45	73.64	74.21	2245988
2011-08-15	75.10	75.39	72.84	74.04	2268142
2011-08-16	73.10	75.04	72.90	74.53	2002668
2011-08-17	74.99	76.05	73.67	74.29	1126080
2011-08-18	72.16	72.57	70.79	72.04	2021354
2011-08-19	70.85	72.52	69.45	69.76	2999981
2011-08-22	71.32	71.46	69.25	69.66	1760622
2011-08-23	69.88	71.90	69.13	71.87	2111690
2011-08-24	71.42	73.28	71.16	72.67	2012053
2011-08-25	73.27	73.74	70.49	70.79	1819588
2011-08-26	70.54	73.42	68.58	73.29	1568585
2011-08-29	74.21	74.91	73.33	74.89	1123899
2011-08-30	74.89	77.26	74.20	76.80	1458693
2011-08-31	77.18	78.81	76.83	77.64	1982062
2011-09-01	77.69	78.68	76.02	76.35	1228964
2011-09-02	74.92	75.96	74.14	74.18	1273733
2011-09-06	71.83	74.38	71.36	74.03	1043268
2011-09-07	75.33	76.94	74.77	76.48	988155
2011-09-08	76.06	77.34	75.16	75.44	848911
2011-09-09	74.60	74.75	71.97	72.46	1534713
2011-09-12	71.66	73.73	71.21	73.50	1466434
2011-09-13	74.02	77.01	72.90	76.60	1783243
2011-09-14	76.51	78.86	74.57	77.82	2347423
2011-09-15	78.47	78.65	76.34	78.26	1820346
2011-09-16	78.75	79.53	77.38	79.40	1844877
2011-09-19	78.26	79.60	77.85	79.24	1444245
2011-09-20	79.59	79.80	76.74	76.87	2477889
2011-09-21	76.55	77.71	74.95	75.00	1519587
2011-09-22	72.57	76.69	72.57	76.27	3161428
2011-09-23	75.26	77.80	75.18	77.08	2338348
2011-09-26	77.81	79.00	76.65	78.63	2264664
2011-09-27	79.81	80.64	78.52	79.41	1563882
2011-09-28	79.51	79.51	76.14	76.33	1793841
2011-09-29	77.50	77.72	73.62	75.07	1631317
2011-09-30	74.20	74.89	72.69	72.73	2056185
2011-10-03	72.72	72.72	67.40	69.16	3305772
2011-10-04	68.20	68.59	65.20	68.43	3638434
2011-10-05	68.43	70.45	68.05	69.54	2245279
2011-10-06	69.74	70.89	69.21	70.38	1725751
2011-10-07	71.03	71.37	69.22	70.11	1657106
2011-10-10	71.38	72.37	71.12	72.35	1110931
2011-10-11	71.49	72.50	71.21	71.81	1281158
2011-10-12	73.22	75.82	73.22	74.77	2577283
2011-10-13	74.62	75.59	73.30	74.02	1487909
2011-10-14	74.95	75.19	73.99	75.17	1052015
2011-10-17	74.71	75.86	74.09	74.22	798675
2011-10-18	73.56	74.60	71.60	73.56	1968961
2011-10-19	73.66	75.59	73.36	74.09	1622814
2011-10-20	74.54	74.74	73.10	74.29	1295673
2011-10-21	75.20	76.33	74.92	76.29	1309397
2011-10-24	79.09	81.49	78.73	79.93	3600391
2011-10-25	79.82	80.55	79.14	79.70	2289618
2011-10-26	80.60	81.19	79.65	80.54	1674028
2011-10-27	82.60	82.81	79.89	80.34	1805039
2011-10-28	80.24	81.39	80.01	80.35	1959305
2011-10-31	82.75	87.32	82.01	84.89	6705211
2011-11-01	82.81	84.36	82.76	83.76	3483401
2011-11-02	84.56	86.66	83.88	85.92	2481522
2011-11-03	86.93	87.04	85.60	86.62	1574456
2011-11-04	86.22	86.89	84.89	86.58	1624366
2011-11-07	87.01	88.32	86.09	87.15	1901161
2011-11-08	87.41	87.47	85.71	87.15	2149407
2011-11-09	85.84	87.15	85.58	86.31	1781726
2011-11-10	86.89	87.11	84.96	86.57	1190479
2011-11-11	87.38	88.33	87.38	88.11	1355702
2011-11-14	87.51	88.60	86.79	87.72	1278725
2011-11-15	87.65	89.22	87.08	88.66	1220373
2011-11-16	88.93	89.06	84.91	85.03	1676334
2011-11-17	84.69	86.20	83.94	84.79	1609496
2011-11-18	86.44	86.50	84.85	85.12	1405257
2011-11-21	84.13	84.67	83.50	83.94	1117589
2011-11-22	83.68	85.16	83.30	84.44	921901
2011-11-23	83.59	83.59	81.51	82.01	968342
2011-11-25	81.93	82.43	80.89	80.89	534055
2011-11-28	83.19	84.61	82.88	84.16	892536
2011-11-29	84.34	86.75	84.34	85.48	1448849
2011-11-30	87.56	88.68	86.54	88.68	1610858
2011-12-01	87.99	89.38	87.99	89.03	1223487
2011-12-02	89.98	90.00	87.98	89.11	2133395
2011-12-05	90.04	90.76	86.02	86.87	2304797
2011-12-06	87.10	87.39	85.80	86.56	1317262
2011-12-07	86.38	87.28	85.36	86.82	1674097
2011-12-08	86.51	87.16	85.24	85.37	757199
2011-12-09	86.13	87.07	85.93	86.85	955658
2011-12-12	86.49	87.42	85.98	86.54	1323056
2011-12-13	87.01	88.23	85.66	86.00	1522337
2011-12-14	85.94	86.52	84.38	84.54	1815772
2011-12-15	85.11	85.88	84.41	84.59	1218319
2011-12-16	85.31	86.33	84.47	84.75	1836474
2011-12-19	84.71	85.62	84.42	84.67	765446
2011-12-20	85.82	86.73	85.46	86.63	906465
2011-12-21	86.43	88.05	86.26	87.93	1196419
2011-12-22	87.99	88.77	87.77	88.27	658292
2011-12-23	88.81	89.86	88.56	89.60	584945
2011-12-27	89.70	90.95	89.28	89.83	741243
2011-12-28	89.91	90.40	87.37	87.63	834304
2011-12-29	88.03	88.77	87.59	88.25	683831
2011-12-30	88.40	88.40	87.50	87.61	739805
2012-01-03	89.21	89.50	87.84	88.33	1287297
2012-01-04	88.34	90.39	87.78	89.93	1971995
2012-01-05	89.43	91.76	89.20	91.68	1954344
2012-01-06	91.98	94.85	91.75	92.25	2809709
2012-01-09	92.98	93.45	91.78	93.25	1512868
2012-01-10	93.87	94.99	93.72	94.31	1269567
2012-01-11	94.44	94.77	93.20	94.52	1367419
2012-01-12	94.88	94.88	93.41	93.89	989201
2012-01-13	93.69	94.76	93.18	94.71	976202
2012-01-17	95.75	96.46	95.08	95.50	1276267
2012-01-18	95.69	95.78	93.64	94.52	1326605
2012-01-19	94.44	95.45	94.00	94.94	1466200
2012-01-20	93.92	94.36	90.95	92.15	2211395
2012-01-23	92.29	93.63	91.19	91.78	1414936
2012-01-24	91.53	92.15	90.53	90.82	1574437
2012-01-25	89.93	90.28	86.35	89.55	3012912
2012-01-26	89.85	89.99	84.55	87.11	5521486
2012-01-27	86.99	88.82	86.91	88.26	1851477
2012-01-30	87.37	88.35	86.76	88.19	1197285
2012-01-31	88.83	89.93	88.43	89.02	1430394
2012-02-01	89.64	93.00	89.05	91.65	2970760
2012-02-02	91.41	91.41	89.51	90.28	1649363
2012-02-03	91.01	91.60	88.69	90.12	1988412
2012-02-06	87.35	87.72	84.51	85.25	5324563
2012-02-07	85.25	86.22	84.82	86.17	2620232
2012-02-08	86.13	86.40	84.75	85.15	2552676
2012-02-09	85.16	85.54	84.04	85.16	2061415
2012-02-10	84.74	86.05	84.36	85.74	1371291
2012-02-13	86.02	87.23	85.52	86.89	2153246
2012-02-14	86.88	89.34	86.70	88.60	2362199
2012-02-15	89.30	89.72	87.26	87.50	1680106
2012-02-16	87.32	88.10	86.91	87.79	1728518
2012-02-17	87.90	89.23	87.90	88.61	1865754
2012-02-21	90.49	93.00	89.32	90.14	3324354
2012-02-22	91.69	91.69	88.09	89.16	1759180
2012-02-23	88.89	89.62	87.68	87.78	1828775
2012-02-24	87.68	89.09	87.65	89.00	1624779
2012-02-27	89.24	91.60	88.58	88.65	3587452
2012-02-28	88.66	89.27	87.83	88.57	1687533
2012-02-29	88.14	88.95	87.02	87.10	4391983
2012-03-01	87.11	88.07	86.85	87.72	1868980
2012-03-02	87.45	88.04	86.93	87.24	1184786
2012-03-05	86.83	87.93	86.79	87.48	1197818
2012-03-06	86.58	87.86	85.17	85.71	1446933
2012-03-07	85.79	86.94	85.38	86.44	1109422
2012-03-08	87.00	88.08	86.74	87.80	853695
2012-03-09	87.70	88.26	86.52	87.06	1507583
2012-03-12	86.63	87.27	86.02	86.26	983419
2012-03-13	86.65	87.13	85.69	86.96	1159430
2012-03-14	86.66	88.41	86.54	87.30	1646075
2012-03-15	87.41	88.00	86.53	87.02	862382
2012-03-16	86.95	87.30	86.53	86.64	1583307
2012-03-19	86.24	87.76	86.10	87.17	1311748
2012-03-20	86.86	86.91	85.28	85.34	1638408
2012-03-21	85.41	85.75	85.26	85.30	1252263
2012-03-22	84.91	85.60	84.68	85.30	1533193
2012-03-23	85.41	85.99	84.87	85.91	1159884
2012-03-26	85.66	87.99	85.05	87.99	1388281
2012-03-27	87.87	88.41	86.56	88.10	1400800
2012-03-28	88.12	89.26	87.93	88.64	1684658
2012-03-29	87.89	93.36	87.82	91.54	3903740
2012-03-30	91.76	93.34	91.15	92.48	2536524
2012-04-02	92.49	92.55	91.07	91.85	1445838
2012-04-03	92.04	92.37	90.80	91.00	2318497
2012-04-04	90.61	91.41	90.14	90.81	1287639
2012-04-05	90.53	91.46	90.13	91.27	1055431
2012-04-09	90.32	90.32	89.19	89.21	1016255
2012-04-10	89.09	89.56	87.66	87.84	1006794
2012-04-11	88.66	89.52	88.30	89.33	1401400
2012-04-12	89.38	90.11	88.53	89.85	1206470
2012-04-13	89.33	89.66	88.56	88.61	891557
2012-04-16	88.66	88.79	87.30	87.46	967415
2012-04-17	87.71	88.56	86.76	88.36	1182986
2012-04-18	87.87	88.73	86.43	88.43	1367476
2012-04-19	88.47	90.64	87.92	89.75	1450149
2012-04-20	89.96	90.81	89.49	90.00	1159140
2012-04-23	89.24	89.46	88.34	89.24	920864
2012-04-24	89.19	89.22	88.39	88.84	1062090
2012-04-25	89.35	89.94	88.35	88.73	1351862
2012-04-26	86.50	89.88	86.20	89.17	2062990
2012-04-27	89.70	89.97	87.73	87.82	2354055
2012-04-30	82.98	83.90	79.60	80.68	7295705
2012-05-01	81.26	85.07	81.10	84.33	4096296
2012-05-02	83.54	85.18	83.54	83.96	2259473
2012-05-03	82.87	83.42	80.23	81.39	4254061
2012-05-04	81.23	81.55	80.05	80.23	2234814
2012-05-07	79.62	81.49	79.50	81.22	1951157
2012-05-08	80.53	81.76	80.07	81.39	2059080
2012-05-09	79.74	80.37	79.00	79.11	2014222
2012-05-10	79.56	80.63	79.23	79.40	1789517
2012-05-11	79.06	79.65	78.23	78.32	1467969
2012-05-14	77.55	78.10	77.14	77.77	1896040
2012-05-15	77.80	77.93	76.87	76.98	1432616
2012-05-16	77.24	77.56	75.92	76.06	1246578
2012-05-17	76.19	76.72	75.13	75.68	1419898
2012-05-18	75.80	75.88	74.20	74.53	2330491
2012-05-21	74.51	75.99	73.71	75.75	2312096
2012-05-22	76.69	78.18	76.52	76.83	2153875
2012-05-23	76.52	77.24	75.75	76.97	1228261
2012-05-24	77.12	78.34	76.44	77.31	1240353
2012-05-25	75.65	78.27	75.65	77.28	945366
2012-05-29	77.78	77.93	77.11	77.65	1144664
2012-05-30	77.11	77.83	76.64	76.82	1282851
2012-05-31	76.78	76.97	75.78	76.39	1380901
2012-06-01	75.28	76.59	75.02	75.90	2075514
2012-06-04	76.72	77.20	75.63	77.12	2184818
2012-06-05	76.88	78.25	76.23	77.77	1673806
2012-06-06	78.18	79.26	78.11	78.99	1712505
2012-06-07	78.01	79.10	76.98	77.08	2175932
2012-06-08	76.81	79.64	76.80	79.41	1715407
2012-06-11	79.58	79.74	78.27	78.54	1859148
2012-06-12	78.81	79.05	77.79	78.74	1477440
2012-06-13	78.76	79.08	78.08	78.40	1234371
2012-06-14	78.64	79.54	78.09	79.02	1501502
2012-06-15	78.79	80.00	78.55	78.70	1722602
2012-06-18	78.29	79.48	77.61	79.32	1518998
2012-06-19	79.53	80.53	78.38	79.83	1199932
2012-06-20	79.94	80.09	79.22	79.99	1015739
2012-06-21	80.28	80.33	78.40	78.48	1190498
2012-06-22	79.11	79.96	78.03	79.58	1722803
2012-06-25	79.33	80.25	78.50	79.05	1345044
2012-06-26	78.94	79.21	78.16	78.38	1528385
2012-06-27	79.23	80.36	78.70	79.54	1137089
2012-06-28	79.56	81.35	75.77	79.56	4654128
2012-06-29	81.25	81.42	76.88	77.44	3135859
2012-07-02	77.69	78.20	76.19	76.98	2621224
2012-07-03	76.99	77.45	76.67	77.03	901987
2012-07-05	77.24	77.85	75.90	76.27	1387067
2012-07-06	76.13	76.58	75.65	76.48	1298641
2012-07-09	77.62	77.79	75.80	76.31	1919743
2012-07-10	76.37	76.74	75.52	75.84	1704633
2012-07-11	75.75	75.90	74.38	74.50	2414652
2012-07-12	74.35	74.58	72.82	73.61	2345825
2012-07-13	73.69	75.57	73.55	75.41	1632480
2012-07-16	75.35	75.35	74.24	74.50	1250726
2012-07-17	74.63	74.98	73.37	73.50	1588771
2012-07-18	73.33	73.60	72.66	73.41	2552343
2012-07-19	74.23	75.48	73.03	73.52	2181357
2012-07-20	73.17	74.51	73.17	73.62	1309593
2012-07-23	72.81	72.81	71.79	72.44	1160595
2012-07-24	72.33	72.58	70.60	72.08	1916029
2012-07-25	69.60	70.65	68.45	70.07	2444958
2012-07-26	70.73	70.75	67.98	68.20	3159572
2012-07-27	67.40	70.70	67.20	70.52	2802400
2012-07-30	70.53	70.88	69.65	70.55	1255071
2012-07-31	64.12	66.28	59.92	61.60	11740117
2012-08-01	61.29	66.51	60.95	63.91	10358227
2012-08-02	63.90	63.90	62.00	62.88	3449987
2012-08-03	63.33	63.80	62.33	62.70	4307346
2012-08-06	62.98	63.48	62.42	63.25	2537615
2012-08-07	63.25	64.70	63.23	64.67	3032282
2012-08-08	64.33	67.70	63.90	67.64	4323361
2012-08-09	67.69	68.29	66.47	66.84	2547570
2012-08-10	66.76	67.78	66.53	67.62	1540757
2012-08-13	67.81	67.85	66.11	66.95	1939489
2012-08-14	67.15	67.50	66.40	66.69	1096695
2012-08-15	67.10	68.04	66.45	67.72	2019112
2012-08-16	67.76	67.99	67.12	67.93	1944270
2012-08-17	67.89	68.00	67.30	67.80	1241512
2012-08-20	68.13	69.39	67.92	68.24	2661370
2012-08-21	68.22	68.62	67.92	68.24	2150112
2012-08-22	68.10	69.00	67.66	68.89	1557524
2012-08-23	68.75	69.56	68.35	69.23	1237301
2012-08-24	69.10	70.06	68.82	69.95	2145233
2012-08-27	69.89	70.07	68.84	70.02	2004603
2012-08-28	69.81	70.23	69.52	69.91	1830079
2012-08-29	69.73	70.95	69.60	70.73	2608000
2012-08-30	70.19	70.19	68.83	68.94	1827804
2012-08-31	69.26	70.26	69.26	70.08	1547976
2012-09-04	70.92	71.30	69.35	69.72	1399382
2012-09-05	70.37	71.18	69.94	70.42	1758149
2012-09-06	70.83	71.75	70.71	71.67	1325853
2012-09-07	71.69	72.24	71.40	72.23	1270976
2012-09-10	72.26	72.44	70.06	70.10	1957370
2012-09-11	70.26	71.00	70.04	70.10	1522228
2012-09-12	70.36	70.51	68.81	68.84	2047236
2012-09-13	68.85	69.52	67.97	69.41	2171997
2012-09-14	69.76	71.44	69.75	71.12	2666437
2012-09-17	70.95	71.25	70.16	70.63	1067987
2012-09-18	70.71	71.27	69.76	69.83	1248655
2012-09-19	69.94	70.41	69.77	69.81	1108325
2012-09-20	69.40	70.02	69.00	69.92	1048439
2012-09-21	70.12	70.30	69.48	70.28	1362852
2012-09-24	70.03	70.41	69.41	70.30	1143376
2012-09-25	70.17	71.20	70.12	70.77	1423240
2012-09-26	70.44	71.12	69.40	69.67	1420796
2012-09-27	69.98	70.72	69.47	70.40	744094
2012-09-28	70.10	70.66	69.67	70.15	1229733
2012-10-01	70.55	71.73	70.28	71.32	1159260
2012-10-02	71.89	72.78	71.58	72.71	1123745
2012-10-03	73.01	74.16	72.87	74.08	2402052
2012-10-04	74.85	76.84	74.85	74.85	2682018
2012-10-05	75.23	75.40	73.56	74.05	1300368
2012-10-08	74.07	75.02	73.73	74.22	987887
2012-10-09	74.05	75.05	73.72	74.79	1425279
2012-10-10	74.83	75.49	74.43	74.55	1559305
2012-10-11	74.79	75.63	74.79	75.33	1451643
2012-10-12	75.59	76.27	74.39	74.82	1416205
2012-10-15	74.88	75.49	73.89	74.73	1557003
2012-10-16	74.57	75.49	74.02	75.11	2019175
2012-10-17	75.61	75.78	74.21	74.81	1181885
2012-10-18	74.76	75.87	74.76	75.72	1521398
2012-10-19	75.27	75.29	74.51	74.98	1245825
2012-10-22	74.76	76.32	74.75	76.20	1463377
2012-10-23	75.52	75.52	73.92	74.70	1140079
2012-10-24	75.10	75.57	74.72	75.35	1524486
2012-10-25	76.65	76.99	74.95	75.55	1490059
2012-10-26	75.54	75.81	74.06	74.47	1383640
2012-10-31	74.46	75.19	73.71	74.27	2470093
2012-11-01	74.39	76.20	74.39	75.94	1940583
2012-11-02	76.10	76.53	75.20	75.21	2031903
2012-11-05	75.88	76.77	72.88	75.52	4222315
2012-11-06	75.52	77.02	74.57	76.16	2920614
2012-11-07	70.83	71.84	68.07	70.16	9893744
2012-11-08	70.17	70.78	68.47	69.13	4601644
2012-11-09	68.52	69.51	68.33	68.77	3607311
2012-11-12	68.81	69.30	68.48	69.16	2635198
2012-11-13	68.80	69.03	68.13	68.29	4380084
2012-11-14	68.48	68.94	66.48	66.62	2784213
2012-11-15	66.48	67.28	65.75	66.11	3205455
2012-11-16	66.38	66.80	65.17	65.50	3402878
2012-11-19	65.89	66.97	65.89	66.95	1558761
2012-11-20	66.78	66.97	65.99	66.66	1599464
2012-11-21	66.65	66.70	65.89	66.56	1239019
2012-11-23	66.49	67.18	66.18	66.69	718878
2012-11-26	66.20	66.48	65.40	66.12	1306376
2012-11-27	65.78	66.30	64.38	64.39	2810053
2012-11-28	64.20	65.25	63.93	65.14	1520427
2012-11-29	65.15	65.97	65.15	65.73	1308998
2012-11-30	65.69	65.80	65.14	65.41	1694711
2012-12-03	65.75	66.36	64.85	65.06	1459096
2012-12-04	65.16	66.13	65.07	65.14	1730920
2012-12-05	65.35	65.82	64.46	65.06	1778771
2012-12-06	65.05	65.21	64.56	65.19	1093709
2012-12-07	65.49	66.72	65.48	66.65	2063938
2012-12-10	66.37	67.36	66.12	67.00	1983389
2012-12-11	67.15	68.15	66.68	67.81	1572312
2012-12-12	67.85	68.67	67.49	67.60	1594548
2012-12-13	67.50	68.19	66.78	66.87	1271943
2012-12-14	65.85	66.79	65.78	66.11	1330083
2012-12-17	66.12	67.42	66.07	66.80	1600233
2012-12-18	67.05	68.51	66.79	68.33	1737892
2012-12-19	68.49	68.49	67.81	67.81	1563292
2012-12-20	67.91	68.61	67.68	68.23	1287360
2012-12-21	67.69	68.42	67.31	68.39	2061162
2012-12-24	68.42	68.60	67.76	68.12	398418
2012-12-26	68.22	68.76	67.84	68.40	879613
2012-12-27	68.37	68.60	67.53	68.00	968818
2012-12-28	67.63	68.17	67.30	67.51	1146146
2012-12-31	67.26	68.75	66.76	68.63	1485925
2013-01-02	69.74	70.10	68.10	68.44	2207361
2013-01-03	68.26	68.28	66.07	66.25	2831918
2013-01-04	66.83	67.75	66.45	67.47	1878533
2013-01-07	67.14	67.80	66.65	67.28	1416281
2013-01-08	67.25	67.78	65.99	66.01	1989162
2013-01-09	66.21	67.09	66.20	66.91	1646018
2013-01-10	67.34	69.48	67.25	69.24	2058486
2013-01-11	69.67	69.77	68.75	69.56	1865652
2013-01-14	69.60	70.37	69.40	70.24	1266946
2013-01-15	69.87	71.75	69.78	71.58	1990388
2013-01-16	71.40	71.57	70.62	70.76	1429434
2013-01-17	70.76	71.70	70.62	71.51	1320585
2013-01-18	71.66	71.74	71.20	71.40	2084218
2013-01-22	71.26	71.99	70.70	71.93	2264110
2013-01-23	71.93	72.58	71.52	72.58	1192334
2013-01-24	72.61	73.95	72.48	73.86	1871808
2013-01-25	74.00	74.97	73.52	74.93	1688530
2013-01-28	75.13	75.26	74.57	74.76	1577334
2013-01-29	74.54	74.82	74.01	74.52	1316747
2013-01-30	74.29	74.91	74.03	74.37	1872441
2013-01-31	74.10	74.60	73.33	74.36	2130972
2013-02-01	74.77	75.39	73.98	75.35	2642246
2013-02-04	75.45	79.96	75.02	78.86	5674447
2013-02-05	79.25	80.70	78.93	80.63	2454456
2013-02-06	80.53	81.32	80.11	81.24	1814627
2013-02-07	81.20	81.63	80.47	81.52	1873321
2013-02-08	81.87	81.87	81.19	81.35	2647293
2013-02-11	81.16	81.20	79.96	80.18	3285021
2013-02-12	80.40	80.63	78.82	79.20	2500221
2013-02-13	79.48	79.48	77.70	78.09	2256022
2013-02-14	78.08	78.17	77.73	77.83	1744374
2013-02-15	77.87	78.82	77.53	77.99	2340734
2013-02-19	69.97	73.34	69.78	73.01	14911972
2013-02-20	73.25	73.42	72.26	72.60	3045736
2013-02-21	72.74	73.72	71.82	72.65	2667482
2013-02-22	72.64	72.94	70.27	70.61	3795389
2013-02-25	70.78	71.21	69.66	69.66	3033362
2013-02-26	69.71	69.81	67.82	68.96	2808282
2013-02-27	68.91	69.36	68.09	69.21	2069655
2013-02-28	69.14	69.50	68.01	68.26	2935329
2013-03-01	68.05	68.26	67.52	67.88	2884714
2013-03-04	67.55	67.78	66.65	66.85	2970917
2013-03-05	66.95	67.78	66.88	67.44	2007669
2013-03-06	67.46	67.77	66.68	67.00	2934265
2013-03-07	67.09	67.71	67.01	67.39	1929321
2013-03-08	67.47	68.60	67.23	68.03	1873107
2013-03-11	67.74	68.49	67.74	68.33	1443357
2013-03-12	68.26	68.54	67.61	68.54	1881148
2013-03-13	68.49	68.89	67.95	68.84	1586444
2013-03-14	68.90	69.27	68.41	69.23	2223948
2013-03-15	69.31	69.79	69.06	69.79	1938835
2013-03-18	69.35	71.37	68.99	70.36	2334181
2013-03-19	70.49	71.07	70.04	70.27	1659826
2013-03-20	70.72	71.18	69.31	69.45	2034482
2013-03-21	69.07	69.66	67.86	68.36	3304847
2013-03-22	67.56	68.07	65.88	67.10	4093507
2013-03-25	67.25	67.31	66.17	66.70	2731755
2013-03-26	66.70	67.48	66.44	66.70	1400981
2013-03-27	66.85	69.80	66.80	68.72	4089408
2013-03-28	68.63	69.45	68.05	69.11	2543702
2013-04-01	69.34	75.67	69.07	75.02	7861924
2013-04-02	82.47	82.47	78.66	79.11	12181429
2013-04-03	79.18	81.41	78.83	79.81	4236932
2013-04-04	79.79	81.28	79.02	79.60	3219541
2013-04-05	78.50	79.58	77.60	78.27	1868544
2013-04-08	78.35	78.35	77.04	77.67	2135430
2013-04-09	77.91	78.61	77.49	78.03	1967456
2013-04-10	78.49	79.35	78.41	78.83	2073109
2013-04-11	79.00	79.19	78.43	78.82	1798774
2013-04-12	78.55	78.74	77.25	77.56	2260730
2013-04-15	77.24	78.42	75.90	75.94	1913269
2013-04-16	76.44	77.34	75.58	76.25	1907902
2013-04-17	75.81	76.14	74.40	74.55	2890008
2013-04-18	72.88	72.88	70.58	72.21	4850048
2013-04-19	72.51	73.45	71.65	73.05	2336327
2013-04-22	72.99	73.36	72.12	72.32	1652918
2013-04-23	72.54	73.72	72.23	72.88	1935069
2013-04-24	73.40	73.71	71.95	72.10	2288854
2013-04-25	72.39	73.07	72.19	73.05	1882997
2013-04-26	72.86	74.00	72.86	73.49	1247343
2013-04-29	73.56	74.00	73.09	73.12	1261289
2013-04-30	73.15	74.15	72.13	74.11	2047652
2013-05-01	76.18	79.88	76.09	77.56	5256354
2013-05-02	77.62	77.94	74.92	75.31	2833212
2013-05-03	75.47	76.00	73.63	73.93	2341491
2013-05-06	75.90	77.12	75.45	75.49	2433204
2013-05-07	75.50	77.32	74.81	76.88	2558143
2013-05-08	76.79	78.82	76.69	78.73	3046312
2013-05-09	78.44	79.01	76.88	78.06	2639483
2013-05-10	78.12	80.27	77.98	80.09	3278678
2013-05-13	79.82	80.17	78.79	79.77	2483939
2013-05-14	79.63	80.21	79.13	79.49	1114626
2013-05-15	79.12	79.89	78.54	79.50	1409313
2013-05-16	79.18	80.00	78.85	79.35	1532765
2013-05-17	79.37	81.39	79.05	80.45	1619918
2013-05-20	80.34	80.34	79.46	79.62	867298
2013-05-21	79.52	80.05	78.83	79.52	934568
2013-05-22	79.40	80.55	78.65	79.17	1229537
2013-05-23	78.46	80.01	77.98	79.84	1193172
2013-05-24	79.42	79.65	78.23	78.93	1091674
2013-05-28	79.39	80.98	79.34	80.55	1150359
2013-05-29	80.31	81.44	80.15	81.22	1239790
2013-05-30	81.25	83.40	80.72	83.03	1456925
2013-05-31	82.75	82.91	80.66	80.78	1778379
2013-06-03	81.17	81.17	79.33	80.63	1253512
2013-06-04	80.46	81.25	80.00	80.18	1211397
2013-06-05	80.00	80.37	78.55	79.20	1002292
2013-06-06	79.20	80.03	78.79	79.98	776283
2013-06-07	80.44	81.19	79.82	81.02	902021
2013-06-10	81.06	82.11	81.04	81.77	740338
2013-06-11	81.01	82.29	80.36	81.39	781633
2013-06-12	81.78	82.00	80.76	80.91	569420
2013-06-13	80.90	81.87	80.15	81.46	867157
2013-06-14	81.32	82.05	80.80	80.93	816855
2013-06-17	81.26	82.44	81.15	82.24	997866
2013-06-18	82.09	83.71	82.03	83.60	949821
2013-06-19	83.60	85.36	83.38	84.16	2217931
2013-06-20	83.51	84.79	83.15	83.63	1895229
2013-06-21	84.23	84.96	84.02	84.91	2001833
2013-06-24	84.44	85.90	84.00	84.60	1782143
2013-06-25	85.02	85.27	84.04	84.41	1390533
2013-06-26	84.71	85.48	83.91	84.16	1304902
2013-06-27	84.25	85.56	84.11	85.17	1281459
2013-06-28	85.08	85.10	84.09	84.38	1479274
2013-07-01	84.85	86.30	84.84	85.19	1171550
2013-07-02	85.00	85.22	82.33	82.93	1219650
2013-07-03	82.70	83.55	82.14	83.05	785417
2013-07-05	83.54	83.74	82.61	83.68	554002
2013-07-08	84.29	84.77	83.89	84.27	866701
2013-07-09	84.94	86.29	84.85	85.18	1439335
2013-07-10	85.18	85.65	84.57	84.93	872415
2013-07-11	85.71	86.51	85.00	86.20	668658
2013-07-12	86.55	87.25	85.41	85.53	1005659
2013-07-15	85.53	85.77	85.05	85.10	1108520
2013-07-16	84.92	85.75	83.73	85.16	1063075
2013-07-17	85.63	86.09	84.88	85.43	1044201
2013-07-18	86.23	89.49	86.23	88.34	2556396
2013-07-19	87.34	89.09	87.09	89.08	1384601
2013-07-22	89.34	90.40	88.74	89.99	879816
2013-07-23	90.37	90.86	89.57	90.59	1106937
2013-07-24	90.96	91.61	90.30	91.57	1218874
2013-07-25	91.15	91.15	89.08	90.36	1022173
2013-07-26	89.68	90.33	88.09	89.74	846867
2013-07-29	90.10	90.96	89.67	90.64	835200
2013-07-30	91.14	91.33	88.76	89.26	1011351
2013-07-31	90.11	92.74	89.26	91.26	2230397
2013-08-01	90.39	91.37	89.00	91.31	1808908
2013-08-02	90.96	91.33	89.60	89.89	1049935
2013-08-05	89.92	91.56	89.89	91.25	1126187
2013-08-06	91.28	92.08	90.45	91.78	913151
2013-08-07	92.20	92.96	91.69	91.85	1498501
2013-08-08	92.08	94.14	91.91	93.79	1359058
2013-08-09	93.21	93.92	92.95	93.39	839286
2013-08-12	92.81	93.44	92.56	93.30	688382
2013-08-13	93.17	93.92	93.17	93.37	837029
2013-08-14	93.58	93.58	92.51	92.68	648706
2013-08-15	92.01	92.50	90.90	91.39	1600182
2013-08-16	90.99	92.19	90.99	91.53	833509
2013-08-19	91.28	92.33	91.28	91.71	788802
2013-08-20	91.59	91.85	91.14	91.69	1108347
2013-08-21	91.73	92.02	91.04	91.51	704946
2013-08-22	91.83	93.62	91.64	93.48	599316
2013-08-23	93.62	94.58	93.45	94.33	683653
2013-08-26	94.57	94.67	93.70	93.85	453742
2013-08-27	92.33	93.33	92.00	92.70	1385394
2013-08-28	92.65	93.30	92.40	92.82	518051
2013-08-29	92.61	93.72	92.31	93.19	611849
2013-08-30	93.68	93.93	91.85	92.08	770036
2013-09-03	92.81	94.65	92.81	94.35	702602
2013-09-04	94.26	94.70	93.45	94.70	770564
2013-09-05	94.70	96.75	94.47	96.26	868995
2013-09-06	96.28	96.71	94.68	95.64	860413
2013-09-09	95.57	96.00	95.19	95.44	830173
2013-09-10	95.93	97.30	95.44	97.09	1053920
2013-09-11	97.23	98.09	96.54	97.97	1187707
2013-09-12	97.98	98.19	97.45	97.73	860962
2013-09-13	98.16	98.64	97.92	98.24	556288
2013-09-16	99.08	99.85	98.87	99.56	627777
2013-09-17	99.44	99.68	98.44	99.60	813607
2013-09-18	99.53	99.69	96.05	96.95	1711874
2013-09-19	96.95	97.36	93.83	94.71	1924216
2013-09-20	95.09	96.22	94.90	95.53	1781670
2013-09-23	95.42	95.81	94.23	95.29	998981
2013-09-24	95.51	97.00	95.14	96.00	1241043
2013-09-25	95.84	96.32	94.51	94.74	1031340
2013-09-26	94.88	95.65	93.00	93.78	1508614
2013-09-27	93.41	94.19	93.08	93.88	1220897
2013-09-30	93.54	93.65	91.48	93.33	1719375
2013-10-01	93.66	95.72	93.66	95.35	1028159
2013-10-02	94.97	95.12	93.73	94.87	675769
2013-10-03	94.60	95.49	94.07	94.38	553436
2013-10-04	94.65	96.85	94.54	96.54	699927
2013-10-07	96.17	96.17	94.51	94.71	805084
2013-10-08	94.53	95.00	92.97	93.00	792610
2013-10-09	93.38	93.65	92.93	93.21	836576
2013-10-10	93.98	96.40	93.94	95.76	911641
2013-10-11	95.77	96.03	95.28	95.65	770620
2013-10-14	95.22	95.87	94.34	95.67	681435
2013-10-15	95.32	95.95	94.59	94.82	693028
2013-10-16	95.25	96.65	95.21	96.63	776914
2013-10-17	93.75	93.92	92.18	93.85	2661327
2013-10-18	94.29	94.79	90.83	91.23	4959226
2013-10-21	91.04	91.75	90.19	91.50	1420079
2013-10-22	91.50	93.67	91.50	92.82	1105131
2013-10-23	92.85	93.03	91.00	91.87	982545
2013-10-24	92.11	92.58	90.99	91.33	1262647
2013-10-25	91.33	91.84	91.02	91.54	814876
2013-10-28	91.50	91.95	91.08	91.60	1028982
2013-10-29	91.38	91.67	90.70	91.65	1160665
2013-10-30	91.66	92.33	90.83	91.21	1140797
2013-10-31	91.45	92.86	90.96	92.15	1590837
2013-11-01	92.31	93.11	91.92	93.01	1019242
2013-11-04	93.35	94.69	93.23	94.13	1461189
2013-11-05	93.69	94.67	93.22	93.95	1457634
2013-11-06	91.84	97.36	91.34	95.87	2788336
2013-11-07	97.00	97.00	95.01	95.48	1626552
2013-11-08	95.65	96.29	94.36	95.19	1590273
2013-11-11	95.37	96.74	95.13	96.15	980052
2013-11-12	95.90	96.63	95.60	96.38	1068411
2013-11-13	95.91	96.60	95.54	96.57	947821
2013-11-14	96.85	97.67	96.67	97.46	1129053
2013-11-15	97.40	98.28	97.08	98.27	1116874
2013-11-18	98.26	98.92	97.65	98.64	863649
2013-11-19	98.93	99.40	97.81	98.64	2012831
2013-11-20	99.05	101.41	98.70	100.28	2011051
2013-11-21	100.19	101.60	99.62	99.72	2007446
2013-11-22	99.80	101.59	99.76	101.25	1628201
2013-11-25	101.52	103.50	101.35	103.48	870866
2013-11-26	103.60	104.59	103.38	103.89	1585651
2013-11-27	103.52	104.05	103.03	103.78	1068425
2013-11-29	103.81	104.69	103.81	103.99	427882
2013-12-02	104.01	105.80	103.81	105.25	993470
2013-12-03	104.90	105.12	103.90	104.76	1162505
2013-12-04	104.64	104.73	102.45	103.76	1356626
2013-12-05	103.49	104.06	101.82	101.91	1264470
2013-12-06	103.03	104.15	102.87	104.00	1261804
2013-12-09	103.78	104.95	103.78	104.42	1004443
2013-12-10	104.04	104.47	103.44	103.63	1061260
2013-12-11	103.99	104.74	101.70	101.93	1634652
2013-12-12	101.68	102.40	99.69	100.47	1482454
2013-12-13	100.85	102.03	99.62	99.91	862036
2013-12-16	99.90	100.85	98.99	100.11	907740
2013-12-17	100.18	100.25	98.76	99.07	766417
2013-12-18	99.63	101.11	98.62	100.73	992659
2013-12-19	100.22	101.86	99.20	101.69	1853648
2013-12-20	101.95	102.59	101.11	101.89	1065483
2013-12-23	102.39	103.60	102.02	103.07	715704
2013-12-24	103.21	103.79	103.08	103.26	351413
2013-12-26	103.29	103.78	102.85	103.53	403341
2013-12-27	103.17	103.98	102.78	103.05	480409
2013-12-30	103.15	103.42	102.32	102.48	553107
2013-12-31	102.67	103.53	102.05	103.22	856808
2014-01-02	102.76	103.88	102.30	102.84	1393665
2014-01-03	102.86	103.04	101.58	101.76	1234442
2014-01-06	102.30	102.38	99.96	100.76	1850295
2014-01-07	98.72	101.35	98.50	100.55	2561741
2014-01-08	100.66	100.66	98.95	99.40	2332668
2014-01-09	99.80	100.40	98.99	98.99	2261465
2014-01-10	97.00	98.77	95.01	96.96	4074520
2014-01-13	96.94	97.75	95.97	96.03	1863603
2014-01-14	96.04	96.91	95.50	96.79	1005907
2014-01-15	96.79	97.65	96.52	97.13	1440519
2014-01-16	96.72	97.10	95.13	96.16	1130908
2014-01-17	96.00	97.17	95.83	96.57	1597205
2014-01-21	96.69	96.94	95.27	95.66	1407589
2014-01-22	96.14	96.49	95.56	96.14	1346095
2014-01-23	95.91	97.84	95.80	96.19	1744314
2014-01-24	95.30	96.32	94.91	96.00	1733293
2014-01-27	96.12	96.77	94.85	96.04	1585173
2014-01-28	96.00	96.74	95.70	96.02	1192568
2014-01-29	95.18	98.59	94.20	96.52	2280392
2014-01-30	96.92	98.92	96.81	98.17	1083644
2014-01-31	97.03	97.68	96.80	97.30	1410118
2014-02-03	97.19	97.33	95.88	96.36	2038829
2014-02-04	96.47	97.58	95.31	97.47	2046361
2014-02-05	91.00	96.88	91.00	95.71	4642905
2014-02-06	95.57	96.81	94.70	96.66	2161414
2014-02-07	96.01	96.57	94.56	95.97	2265741
2014-02-10	95.78	96.47	94.71	96.47	1662458
2014-02-11	96.54	97.54	94.88	97.27	1382531
2014-02-12	97.30	98.23	95.39	95.59	1417160
2014-02-13	95.52	97.23	95.28	97.02	1510474
2014-02-14	96.86	101.61	96.86	100.23	2760839
2014-02-18	100.73	103.96	100.35	102.31	2348998
2014-02-19	101.93	102.94	101.76	101.98	1612244
2014-02-20	100.91	102.92	100.91	102.24	1846588
2014-02-21	102.72	104.11	102.37	102.82	3459760
2014-02-24	102.86	114.76	102.71	113.69	6572732
2014-02-25	113.37	114.11	109.92	110.49	3411402
2014-02-26	108.14	112.72	108.14	110.31	2554659
2014-02-27	110.26	110.99	109.78	110.72	408531
2014-02-28	110.79	113.09	110.46	112.46	1718056
2014-03-03	114.20	115.00	111.62	112.22	1942738
2014-03-04	113.07	113.52	111.78	112.35	1764905
2014-03-05	111.76	112.93	110.96	111.96	1143113
2014-03-06	112.39	113.29	111.18	111.47	1463383
2014-03-07	110.77	111.23	109.84	110.92	1448965
2014-03-10	110.71	110.97	110.11	110.88	989352
2014-03-11	111.19	111.19	110.20	110.36	1170028
2014-03-12	110.11	111.27	109.81	110.99	1363707
2014-03-13	111.17	111.26	109.46	109.62	1782316
2014-03-14	109.72	110.58	109.21	109.49	3355787
2014-03-17	109.95	112.00	109.89	111.54	861127
2014-03-18	111.42	113.70	111.42	113.45	1015230
2014-03-19	113.53	117.51	113.37	116.96	2083513
2014-03-20	116.95	119.93	116.81	118.78	1702924
2014-03-21	119.68	119.81	116.97	116.99	2038273
2014-03-24	117.20	117.63	113.76	113.79	1715621
2014-03-25	113.75	115.79	113.39	114.20	923043
2014-03-26	114.82	115.08	112.39	112.93	813877
2014-03-27	113.10	113.50	111.60	112.06	721110
2014-03-28	112.56	113.95	112.39	113.08	617846
2014-03-31	113.77	113.88	111.15	112.72	1267112
2014-04-01	112.77	115.01	112.44	113.27	1503069
2014-04-02	113.56	113.56	111.83	112.17	1337360
2014-04-03	112.56	114.14	111.97	114.09	1261030
2014-04-04	114.36	114.89	111.75	112.21	1653225
2014-04-07	112.20	114.07	111.75	112.00	1799048
2014-04-08	112.20	113.13	108.65	111.27	2467589
2014-04-09	111.67	114.18	111.40	113.90	1514274
2014-04-10	113.81	114.39	109.21	109.66	2023742
2014-04-11	108.47	109.78	107.90	108.16	1276958
2014-04-14	108.57	109.32	107.61	109.25	1360372
2014-04-15	109.52	110.01	108.18	109.65	1268365
2014-04-16	110.13	110.55	108.18	108.80	925747
2014-04-17	105.55	107.18	103.89	104.74	3110472
2014-04-21	105.23	106.24	104.08	105.38	2237236
2014-04-22	105.52	108.35	105.52	107.88	1559085
2014-04-23	107.45	109.00	106.37	107.87	1341929
2014-04-24	108.97	109.81	108.37	108.82	1179441
2014-04-25	108.32	109.40	108.05	109.18	901438
2014-04-28	109.54	109.59	107.91	108.97	1214222
2014-04-29	109.54	109.65	108.43	109.05	882043
2014-04-30	109.32	112.22	108.88	109.75	1334215
2014-05-01	110.52	111.05	109.02	109.42	1207029
2014-05-02	109.55	110.26	108.70	108.89	1170467
2014-05-05	108.74	110.56	108.16	110.12	1944141
2014-05-06	110.22	111.00	109.69	109.79	2835973
2014-05-07	110.02	119.86	107.99	119.05	4073248
2014-05-08	119.05	119.12	116.08	116.72	2055351
2014-05-09	116.73	120.09	116.31	120.04	1293101
2014-05-12	120.19	123.94	120.18	123.62	1707019
2014-05-13	123.63	123.94	121.88	121.92	1249823
2014-05-14	121.99	121.99	119.70	119.99	1443991
2014-05-15	119.81	120.88	117.81	119.56	1454588
2014-05-16	119.68	120.24	118.02	119.00	1164125
2014-05-19	118.78	121.51	118.78	121.34	1737443
2014-05-20	121.07	122.14	119.99	121.33	1030146
2014-05-21	121.39	122.71	121.21	122.41	847339
2014-05-22	122.41	123.53	121.39	123.31	1268736
2014-05-23	123.78	124.81	123.03	124.49	1009953
2014-05-27	124.98	126.44	124.65	125.25	1122760
2014-05-28	125.15	125.98	124.20	124.32	670926
2014-05-29	124.89	125.35	123.55	124.56	814043
2014-05-30	124.72	125.48	123.38	124.46	1039016
2014-06-02	124.96	126.28	124.47	125.40	1017881
2014-06-03	124.91	125.66	123.84	124.40	1422230
2014-06-04	124.65	125.60	124.03	125.24	1344674
2014-06-05	125.23	125.23	123.85	124.35	997133
2014-06-06	125.58	126.75	125.35	126.38	1125587
2014-06-09	126.33	126.99	125.19	125.38	617102
2014-06-10	124.92	126.54	124.20	126.54	657014
2014-06-11	126.54	127.17	125.31	126.89	711844
2014-06-12	126.51	126.84	124.93	125.24	879184
2014-06-13	125.16	125.34	124.01	124.66	1044269
2014-06-16	124.78	124.78	122.87	123.05	987710
2014-06-17	123.21	123.47	122.36	122.93	857909
2014-06-18	123.26	124.99	122.40	124.86	765004
2014-06-19	124.91	126.70	124.53	126.58	640037
2014-06-20	126.12	127.22	125.41	127.15	1156916
2014-06-23	127.24	127.67	126.67	127.32	450416
2014-06-24	127.07	128.00	127.03	127.07	672635
2014-06-25	127.00	129.14	127.00	128.95	698326
2014-06-26	128.85	128.87	126.19	127.80	613569
2014-06-27	127.47	127.99	126.39	127.41	965558
2014-06-30	127.25	129.36	126.86	127.72	1008939
2014-07-01	128.22	129.90	127.94	129.29	1369203
2014-07-02	128.85	129.66	127.21	129.60	1587555
2014-07-03	129.60	130.42	128.90	130.21	438854
2014-07-07	129.90	129.90	128.04	128.27	905424
2014-07-08	127.58	127.93	126.89	127.41	813427
2014-07-09	128.15	128.95	127.51	127.70	792742
2014-07-10	126.02	127.68	125.86	127.08	669683
2014-07-11	127.07	127.79	126.57	127.40	506477
2014-07-14	127.85	128.98	127.73	128.50	1107439
2014-07-15	128.50	129.65	125.24	128.64	979128
2014-07-16	128.99	128.99	127.36	127.43	676694
2014-07-17	127.07	133.65	127.07	131.17	1779561
2014-07-18	131.43	132.90	130.75	132.60	837828
2014-07-21	131.79	133.21	130.90	133.02	802218
2014-07-22	133.39	134.93	133.24	133.56	707129
2014-07-23	133.91	134.21	132.50	133.06	534226
2014-07-24	133.51	134.38	132.57	132.90	1081689
2014-07-25	127.02	129.82	127.02	128.55	1361082
2014-07-28	129.03	131.09	128.94	130.93	1121371
2014-07-29	130.57	130.98	126.58	127.52	1621880
2014-07-30	125.00	125.00	118.53	120.34	3908180
2014-07-31	120.68	120.68	116.38	117.65	3029090
2014-08-01	117.30	119.11	117.30	118.80	1466083
2014-08-04	118.70	120.77	118.26	120.36	1279470
2014-08-05	119.15	120.10	118.53	119.51	1784334
2014-08-06	119.05	121.21	119.05	120.07	800249
2014-08-07	119.94	119.94	115.51	115.97	1697757
2014-08-08	116.29	118.33	115.66	118.11	1094367
2014-08-11	118.11	118.38	117.05	117.24	908101
2014-08-12	117.44	118.24	117.01	117.66	750696
2014-08-13	117.66	120.17	117.49	119.50	1279902
2014-08-14	120.11	120.29	119.44	120.13	1041379
2014-08-15	120.35	121.06	118.94	120.45	1283991
2014-08-18	121.19	122.10	120.07	121.93	792437
2014-08-19	121.95	123.35	121.32	122.93	1060538
2014-08-20	123.00	123.35	122.11	123.15	432514
2014-08-21	122.89	123.88	122.85	123.45	693123
2014-08-22	123.42	123.85	122.66	123.19	637241
2014-08-25	123.83	124.71	123.30	124.22	570003
2014-08-26	124.39	125.48	124.20	125.05	700308
2014-08-27	124.91	127.64	124.88	127.32	923144
2014-08-28	126.87	128.53	126.58	127.64	801799
2014-08-29	127.93	129.59	127.90	128.74	811390
2014-09-02	129.15	129.49	126.66	127.45	2102418
2014-09-03	128.23	128.38	127.18	127.25	1137072
2014-09-04	127.35	129.75	126.51	126.88	1298046
2014-09-05	127.11	130.04	126.68	129.20	1186242
2014-09-08	129.00	130.23	128.50	129.55	1030538
2014-09-09	129.47	131.15	128.93	130.45	1031080
2014-09-10	131.05	131.05	128.05	128.96	864943
2014-09-11	128.68	129.62	127.28	129.40	834367
2014-09-12	129.71	129.97	127.83	128.26	565791
2014-09-15	128.18	128.88	127.57	127.66	549231
2014-09-16	128.28	132.48	127.72	132.37	1514266
2014-09-17	132.60	133.51	131.73	132.52	1945336
2014-09-18	133.02	134.00	132.57	133.18	798613
2014-09-19	133.97	135.10	133.19	134.91	1234341
2014-09-22	134.15	135.86	134.15	134.78	1543169
2014-09-23	134.19	134.48	131.87	132.35	1278020
2014-09-24	132.17	135.76	132.17	135.51	838540
2014-09-25	134.57	134.57	131.01	131.28	1573078
2014-09-26	131.92	132.18	130.45	131.73	662080
2014-09-29	130.63	132.15	130.42	131.90	700482
2014-09-30	132.00	132.25	130.29	130.29	1069221
2014-10-01	130.28	130.60	127.49	127.99	1312297
2014-10-02	127.10	128.21	125.90	127.15	1323703
2014-10-03	128.09	129.57	127.47	128.92	982641
2014-10-06	129.82	130.45	126.23	126.24	1171116
2014-10-07	125.90	126.66	124.68	124.73	1351844
2014-10-08	125.21	127.46	124.91	127.42	1123586
2014-10-09	127.35	128.46	124.70	125.03	1024264
2014-10-10	125.37	127.87	125.17	126.39	1536199
2014-10-13	126.30	128.40	124.51	124.63	1135785
2014-10-14	125.07	125.07	122.33	124.20	1338181
2014-10-15	122.75	124.83	121.04	124.17	1340133
2014-10-16	122.96	129.48	122.96	125.73	1668185
2014-10-17	126.78	128.54	125.66	128.23	1004532
2014-10-20	128.14	130.17	128.10	130.10	868382
2014-10-21	131.44	133.78	130.24	133.27	924307
2014-10-22	133.75	133.78	131.10	131.47	1497764
2014-10-23	132.88	133.38	132.25	132.63	727319
2014-10-24	132.72	133.16	131.62	133.11	610000
2014-10-27	133.10	133.71	132.44	132.73	1092599
2014-10-28	131.14	134.91	130.52	134.73	806795
2014-10-29	135.00	136.60	134.26	134.95	741669
2014-10-30	134.51	138.00	134.51	137.18	847463
2014-10-31	138.93	139.87	138.31	138.85	1219055
2014-11-03	139.00	139.75	137.64	138.48	818000
2014-11-04	138.50	139.65	137.22	137.75	1138325
2014-11-05	139.45	139.94	137.13	138.94	1581976
2014-11-06	139.06	140.65	138.73	139.87	1395523
2014-11-07	131.40	135.75	129.31	130.58	5468334
2014-11-10	131.51	133.21	131.16	132.46	2620329
2014-11-11	132.95	136.59	132.95	136.44	1411128
2014-11-12	136.09	137.75	134.44	137.25	1376118
2014-11-13	137.49	139.13	136.96	139.05	270087
2014-11-14	138.11	138.43	135.41	135.77	1179828
2014-11-17	136.00	138.09	135.57	137.47	721886
2014-11-18	137.91	140.76	137.56	139.29	1114654
2014-11-19	139.02	139.44	136.17	136.56	1040977
2014-11-20	136.12	136.71	135.38	136.20	984610
2014-11-21	137.50	137.79	136.02	136.42	1118288
2014-11-24	137.30	140.46	136.71	139.84	1388837
2014-11-25	139.84	140.92	137.63	137.69	1667423
2014-11-26	138.18	138.69	136.67	137.49	806186
2014-11-28	137.54	138.98	137.45	137.97	814529
2014-12-01	137.65	140.62	137.26	139.08	1114799
2014-12-02	138.36	140.22	137.18	140.12	1041773
2014-12-03	141.12	144.30	140.56	141.71	1475422
2014-12-04	141.12	141.58	139.52	141.12	983457
2014-12-05	141.62	145.76	141.47	144.32	2356133
2014-12-08	143.97	145.26	143.76	144.57	1122926
2014-12-09	142.23	143.92	142.02	143.45	699746
2014-12-10	142.25	142.79	140.40	141.44	1334138
2014-12-11	141.67	144.49	141.67	142.48	777497
2014-12-12	141.72	146.00	141.65	143.60	1422584
2014-12-15	144.00	144.54	141.01	143.08	1055936
2014-12-16	142.71	145.60	141.00	141.15	1409137
2014-12-17	141.21	144.47	141.21	143.33	1197698
2014-12-18	144.81	149.09	143.37	149.07	1393797
2014-12-19	149.84	151.52	146.42	146.47	2099689
2014-12-22	146.24	147.86	146.23	146.34	1193024
2014-12-23	147.49	148.04	143.74	144.69	1300852
2014-12-24	145.16	145.23	144.19	144.38	267781
2014-12-26	145.12	145.74	144.31	145.07	695696
2014-12-29	144.75	145.43	143.05	144.48	536213
2014-12-30	144.35	146.14	144.15	145.77	689410
2014-12-31	145.81	148.14	143.48	143.63	665188
2015-01-02	144.95	146.51	141.39	142.99	983205
2015-01-05	141.69	142.76	138.69	139.20	1686695
2015-01-06	140.21	141.49	137.45	139.09	1771343
2015-01-07	139.73	142.24	139.73	141.73	877400
2015-01-08	143.62	148.39	143.62	147.83	1351932
2015-01-09	147.34	148.06	146.57	146.75	1221937
2015-01-12	146.66	147.70	144.87	145.51	789952
2015-01-13	147.25	149.22	145.78	146.84	794102
2015-01-14	145.25	147.73	144.49	147.55	945611
2015-01-15	147.90	149.76	147.45	147.92	882781
2015-01-16	147.83	150.06	146.83	149.94	816294
2015-01-20	150.86	151.12	146.99	148.97	1660788
2015-01-21	149.43	154.38	149.13	153.28	1642900
2015-01-22	153.71	154.46	151.60	153.65	988761
2015-01-23	153.94	155.30	151.37	151.47	661941
2015-01-26	150.97	152.31	148.90	152.00	822873
2015-01-27	151.05	152.05	150.05	150.75	634147
2015-01-28	151.60	152.30	148.49	148.91	982146
2015-01-29	149.00	149.96	146.20	149.62	915496
2015-01-30	148.02	149.65	145.96	146.44	1005786
2015-02-02	146.88	147.11	143.44	145.98	1539572
2015-02-03	145.96	148.75	144.37	148.58	1242255
2015-02-04	148.17	152.88	145.27	150.54	1784261
2015-02-05	153.50	153.91	149.64	150.36	1203708
2015-02-06	150.29	150.59	147.36	147.74	1164201
2015-02-09	147.27	149.23	146.64	147.15	756683
2015-02-10	148.73	151.89	148.00	151.65	784835
2015-02-11	151.45	153.77	150.92	153.32	717558
2015-02-12	154.00	154.76	152.82	153.73	655779
2015-02-13	153.30	153.62	151.79	152.67	727096
2015-02-17	152.62	154.88	152.40	154.86	914863
2015-02-18	154.63	155.45	154.25	155.40	723964
2015-02-19	154.40	155.28	153.13	153.28	1064108
2015-02-20	153.08	156.84	152.66	156.12	1294493
2015-02-23	156.56	165.52	156.54	164.52	3259673
2015-02-24	164.51	165.65	163.64	164.44	1024518
2015-02-25	164.44	166.20	163.88	165.37	804724
2015-02-26	163.97	164.50	162.36	163.35	1720113
2015-02-27	162.70	165.75	162.70	164.38	1495260
2015-03-02	164.10	164.85	161.24	162.00	2140416
2015-03-03	161.63	162.00	159.58	160.25	1223451
2015-03-04	159.22	161.35	158.75	160.22	2300949
2015-03-05	160.17	162.81	160.17	162.11	972867
2015-03-06	160.95	162.08	159.15	159.73	1246151
2015-03-09	160.09	163.06	159.82	162.34	1046560
2015-03-10	160.62	160.69	158.16	159.00	2359178
2015-03-11	159.58	161.34	159.00	161.00	956867
2015-03-12	161.87	164.38	161.11	164.28	992532
2015-03-13	163.49	166.59	162.63	166.50	1525608
2015-03-16	167.67	175.30	167.21	174.31	2796064
2015-03-17	172.65	174.97	172.64	174.00	1647344
2015-03-18	174.35	179.56	173.70	178.63	1849950
2015-03-19	178.58	182.97	178.28	180.96	1704010
2015-03-20	182.31	183.01	180.08	182.79	2256250
2015-03-23	182.79	183.05	181.37	182.10	974500
2015-03-24	182.04	182.98	180.41	180.41	967726
2015-03-25	181.48	182.83	177.17	177.33	1427123
2015-03-26	176.80	177.55	174.81	175.72	1473045
2015-03-27	175.76	177.77	175.40	177.52	1492135
2015-03-30	179.98	181.38	179.49	181.18	1365260
2015-03-31	180.03	181.37	178.02	178.02	1304433
2015-04-01	177.83	178.34	174.70	177.64	823021
2015-04-02	177.84	180.14	177.07	177.98	677969
2015-04-06	177.19	178.93	176.60	178.26	516034
2015-04-07	182.00	182.00	176.97	178.10	973944
2015-04-08	178.71	179.58	177.84	178.73	767333
2015-04-09	178.13	179.14	176.34	177.73	1382328
2015-04-10	177.64	178.56	176.94	178.48	648214
2015-04-13	178.83	181.05	178.52	178.58	561408
2015-04-14	178.39	180.00	178.09	179.55	752881
2015-04-15	179.99	180.68	175.49	176.73	1390893
2015-04-16	180.00	180.57	176.10	177.68	1510860
2015-04-17	176.25	177.64	176.07	177.48	993398
2015-04-20	178.68	179.25	178.41	178.70	621553
2015-04-21	179.20	180.44	178.96	180.13	613530
2015-04-22	180.07	180.50	178.83	180.01	710518
2015-04-23	179.06	182.05	178.61	181.91	1070535
2015-04-24	181.60	182.41	181.50	182.35	806758
2015-04-27	182.50	182.96	179.79	180.12	1235328
2015-04-28	180.49	182.05	177.79	181.11	1546443
2015-04-29	175.81	177.45	165.84	168.05	4526916
2015-04-30	167.21	167.81	164.94	165.60	2279683
2015-05-01	167.00	167.99	165.07	166.36	1102769
2015-05-04	166.29	169.97	165.80	168.65	1115253
2015-05-05	167.42	168.40	163.94	164.25	1467298
2015-05-06	165.29	165.38	162.35	163.07	1580147
2015-05-07	162.63	166.27	162.63	164.54	917978
2015-05-08	165.86	168.20	165.09	167.90	1282653
2015-05-11	167.56	168.64	166.43	166.62	1064537
2015-05-12	166.63	174.00	166.52	173.38	3630163
2015-05-13	173.08	173.88	171.50	173.50	1728004
2015-05-14	174.77	176.24	173.86	174.25	1264947
2015-05-15	175.01	175.91	173.46	175.90	743929
2015-05-18	175.30	177.31	175.25	176.61	1143916
2015-05-19	176.35	178.96	176.30	177.74	1225109
2015-05-20	177.75	179.25	176.96	178.54	684342
2015-05-21	177.88	179.39	177.02	178.76	904546
2015-05-22	178.34	179.51	177.21	179.00	1143970
2015-05-26	178.10	178.84	176.53	177.88	1099448
2015-05-27	178.74	180.17	177.82	178.52	1047291
2015-05-28	178.08	179.75	177.27	178.41	1105214
2015-05-29	178.62	219.79	176.41	214.65	9938091
2015-06-01	213.15	217.00	210.33	214.92	5088309
2015-06-02	214.66	216.02	213.55	214.74	2159550
2015-06-03	214.50	215.10	212.30	213.61	2662398
2015-06-04	212.50	214.00	211.46	213.00	1725240
2015-06-05	212.48	214.80	211.14	214.38	1735985
2015-06-08	216.55	219.48	212.03	212.33	2782545
2015-06-09	211.94	213.74	211.40	212.47	1897156
2015-06-10	212.37	215.55	211.55	214.45	2559215
2015-06-11	215.07	216.66	213.37	214.17	1692833
2015-06-12	213.01	215.37	212.21	212.47	2334075
2015-06-15	211.66	217.77	198.80	206.58	8060491
2015-06-16	202.94	206.26	199.39	199.60	6327300
2015-06-17	200.50	205.30	200.50	200.89	3082031
2015-06-18	201.30	202.84	198.91	199.30	1864917
2015-06-19	199.62	202.68	198.43	202.31	1951868
2015-06-22	207.00	207.57	189.03	189.94	7556031
2015-06-23	189.47	193.69	185.11	189.86	5301664
2015-06-24	188.99	189.84	184.23	184.23	2980000
2015-06-25	184.83	199.99	184.38	197.37	8331749
2015-06-26	199.01	200.00	194.15	195.50	8626334
2015-06-29	193.00	194.40	189.26	192.90	3176829
2015-06-30	193.87	196.30	191.04	191.28	3055070
2015-07-01	191.87	194.11	189.78	193.14	1884162
2015-07-02	192.02	192.93	185.01	187.50	3720369
2015-07-06	190.00	195.00	187.62	188.96	13944912
2015-07-07	188.40	189.40	181.82	187.10	6098020
2015-07-08	186.01	187.74	185.46	185.86	3527812
2015-07-09	187.26	188.14	186.16	186.16	3591337
2015-07-10	188.00	188.15	186.02	187.25	2234909
2015-07-13	188.25	188.25	183.68	185.10	2691076
2015-07-14	186.17	186.98	185.05	186.14	1506164
2015-07-15	186.03	187.99	185.40	187.48	1635170
2015-07-16	187.90	187.98	185.72	186.42	1806868
2015-07-17	186.38	187.77	185.99	187.44	1545348
2015-07-20	188.07	188.24	185.76	186.16	1285317
2015-07-21	186.26	187.22	184.53	185.85	1234183
2015-07-22	185.85	186.88	184.91	186.10	1803806
2015-07-23	186.21	186.48	184.21	184.73	1506982
2015-07-24	184.01	184.09	181.02	181.76	1506336
2015-07-27	181.01	184.23	180.29	183.91	1184356
2015-07-28	184.16	184.86	181.86	184.52	1214639
2015-07-29	183.84	184.89	182.29	184.41	1077239
2015-07-30	184.96	186.00	183.20	183.70	740522
2015-07-31	184.15	184.92	181.28	182.09	1357735
2015-08-03	182.50	184.21	181.33	182.40	1012339
2015-08-04	182.93	184.38	181.41	182.33	1117803
2015-08-05	183.29	186.09	182.94	185.54	1315757
2015-08-06	185.76	186.99	184.39	184.52	1114110
2015-08-07	184.78	184.78	182.56	184.06	718176
2015-08-10	184.54	186.55	183.97	186.26	720434
2015-08-11	185.21	186.60	184.53	185.82	1086606
2015-08-12	185.31	186.18	182.68	186.09	1092647
2015-08-13	186.00	187.31	185.25	186.06	564785
2015-08-14	185.53	188.15	185.06	186.51	1122220
2015-08-17	185.47	190.33	185.10	189.75	1168374
2015-08-18	188.99	192.49	188.26	190.53	915739
2015-08-19	189.57	190.60	188.60	189.40	624340
2015-08-20	188.09	189.58	185.45	186.09	1223743
2015-08-21	184.93	185.97	181.73	181.73	1271459
2015-08-24	170.72	180.36	169.40	175.18	1903275
2015-08-25	177.69	181.63	175.45	175.46	1161780
2015-08-26	178.93	181.09	176.17	180.73	1384676
2015-08-27	181.04	184.90	180.80	184.81	1030631
2015-08-28	184.07	185.06	183.09	184.01	506909
2015-08-31	184.10	186.18	182.72	182.79	921089
2015-09-01	179.88	181.68	178.47	179.25	1026754
2015-09-02	181.10	181.70	178.83	181.70	1075034
2015-09-03	182.35	184.43	181.04	182.16	743200
2015-09-04	180.30	182.95	179.50	181.52	649977
2015-09-08	183.98	185.25	183.24	184.98	600633
2015-09-09	185.92	188.24	184.84	185.15	817126
2015-09-10	185.39	185.96	184.25	185.21	854297
2015-09-11	184.63	187.38	184.28	187.32	574742
2015-09-14	186.50	187.43	185.67	187.00	423819
2015-09-15	187.20	189.12	186.30	187.69	591260
2015-09-16	188.15	188.36	187.07	187.62	631912
2015-09-17	188.10	190.10	187.25	188.59	906716
2015-09-18	187.71	188.69	187.20	187.89	1042293
2015-09-21	188.62	190.20	186.89	188.84	546203
2015-09-22	187.67	189.19	185.14	188.65	478895
2015-09-23	188.47	189.60	187.11	188.68	569089
2015-09-24	187.62	188.33	184.65	185.97	607772
2015-09-25	186.89	187.58	180.68	181.15	1305041
2015-09-28	180.29	180.93	172.71	174.16	1755832
2015-09-29	174.35	177.30	173.29	175.76	1305651
2015-09-30	177.09	179.45	175.72	179.00	1856570
2015-10-01	178.77	180.55	175.97	180.07	1131759
2015-10-02	178.43	183.58	176.50	183.51	605406
2015-10-05	184.62	185.25	181.65	183.36	877767
2015-10-06	183.54	183.86	178.61	178.90	1334841
2015-10-07	179.46	181.05	178.28	180.92	852155
2015-10-08	180.55	181.22	178.98	180.30	1096189
2015-10-09	179.56	182.42	179.56	181.04	503448
2015-10-12	180.94	181.91	180.13	181.51	481051
2015-10-13	180.53	185.99	180.53	184.45	1245289
2015-10-14	184.60	185.69	181.30	182.52	716676
2015-10-15	181.13	183.37	180.20	183.25	1084661
2015-10-16	184.00	185.08	182.83	184.20	1104303
2015-10-19	183.90	186.80	183.90	186.67	1054157
2015-10-20	186.82	187.45	184.98	185.92	845222
2015-10-21	186.58	186.85	170.75	177.15	2951711
2015-10-22	176.86	178.19	162.21	165.11	3518431
2015-10-23	165.03	169.79	165.03	168.20	2750933
2015-10-26	168.41	170.92	167.55	170.24	1672106
2015-10-27	170.24	177.03	169.51	175.16	1478356
2015-10-28	174.91	178.20	171.31	178.00	1022317
2015-10-29	178.00	183.30	175.41	180.57	1431797
2015-10-30	180.81	182.12	178.56	178.63	952291
2015-11-02	179.95	181.87	178.21	180.64	738992
2015-11-03	179.98	181.50	177.01	178.53	622318
2015-11-04	178.67	179.01	176.01	176.88	737922
2015-11-05	177.00	179.98	176.32	179.05	811203
2015-11-06	176.02	177.81	174.62	177.24	1010040
2015-11-09	176.70	178.08	175.76	177.65	672694
2015-11-10	177.72	178.37	175.73	176.44	1634620
2015-11-11	177.45	178.14	170.61	171.10	1185377
2015-11-12	170.79	172.55	167.95	169.05	956296
2015-11-13	168.51	170.43	166.85	167.36	1193870
2015-11-16	167.48	169.95	166.99	169.04	747678
2015-11-17	168.70	171.74	168.57	169.52	993956
2015-11-18	169.58	171.60	168.64	171.08	615232
2015-11-19	165.29	168.18	163.40	164.25	2014621
2015-11-20	165.21	169.24	164.50	167.61	1414412
2015-11-23	167.94	170.35	167.01	168.07	1202518
2015-11-24	166.91	168.77	166.44	168.41	815410
2015-11-25	168.80	169.52	168.02	168.39	678294
2015-11-27	168.91	169.98	168.17	168.90	627300
2015-11-30	169.25	170.32	168.24	168.66	1121574
2015-12-01	168.92	173.61	168.92	173.55	1803705
2015-12-02	173.50	175.66	172.50	173.13	1201646
2015-12-03	173.17	173.62	168.24	168.60	685482
2015-12-04	169.65	172.62	169.05	170.77	819428
2015-12-07	170.90	171.01	169.02	169.47	596186
2015-12-08	168.98	170.60	168.35	170.04	805887
2015-12-09	168.86	171.25	168.62	170.73	1063535
2015-12-10	170.77	173.14	170.24	172.02	402610
2015-12-11	170.37	174.24	170.26	172.78	1007022
2015-12-14	173.26	175.10	172.05	174.89	888204
2015-12-15	174.93	176.96	174.48	175.66	857725
2015-12-16	177.20	178.30	175.69	176.36	1320587
2015-12-17	176.35	177.83	175.31	176.88	716983
2015-12-18	176.14	177.12	174.86	175.38	1238431
2015-12-21	175.65	176.75	174.47	176.10	998097
2015-12-22	177.04	177.37	174.22	176.10	585836
2015-12-23	176.58	179.49	171.35	179.14	854217
2015-12-24	178.82	180.31	178.11	178.30	361787
2015-12-28	177.73	178.33	176.01	177.86	294389
2015-12-29	178.00	180.13	177.81	179.11	743853
2015-12-30	179.53	179.62	177.51	179.00	412985
2015-12-31	178.40	179.75	178.40	178.51	590701
2016-01-04	177.67	179.88	176.44	179.75	969588
2016-01-05	180.22	181.46	178.50	179.63	977042
2016-01-06	177.80	179.24	175.05	176.61	1449844
2016-01-07	175.08	176.66	173.81	175.15	1923098
2016-01-08	174.56	176.33	172.44	172.91	738417
2016-01-11	173.08	173.42	166.71	169.01	1522409
2016-01-12	169.55	172.00	167.62	168.83	1396963
2016-01-13	168.93	170.11	163.52	163.89	1258524
2016-01-14	163.89	167.75	162.77	167.23	1384004
2016-01-15	166.34	166.50	160.47	162.16	1617701
2016-01-19	162.16	167.36	162.16	164.00	1583338
2016-01-20	162.84	166.20	157.45	164.74	1665028
2016-01-21	165.64	167.24	163.30	166.11	620640
2016-01-22	167.44	168.23	165.64	166.22	1162654
2016-01-25	166.22	166.81	163.11	163.29	537224
2016-01-26	163.25	165.54	163.01	164.66	409081
2016-01-27	165.35	165.53	159.74	161.30	1220359
2016-01-28	161.31	162.70	158.81	159.79	791931
2016-01-29	160.62	163.45	158.12	162.79	1205921
2016-02-01	162.71	168.36	162.69	167.58	1799348
2016-02-02	166.13	167.59	164.26	166.87	904295
2016-02-03	167.54	167.98	164.75	166.78	812448
2016-02-04	166.56	169.87	164.87	168.65	1042816
2016-02-05	167.97	169.32	163.32	164.78	1095358
2016-02-08	164.13	164.73	156.05	156.96	1447230
2016-02-09	157.04	161.30	155.24	159.53	1241528
2016-02-10	161.17	165.52	160.75	161.07	1703394
2016-02-11	158.91	160.92	157.01	158.02	1036765
2016-02-12	158.34	160.47	157.41	160.37	692334
2016-02-16	161.00	166.74	160.55	166.64	1021472
2016-02-17	167.33	169.59	166.00	168.31	1167938
2016-02-18	168.00	169.00	166.61	167.75	1475618
2016-02-19	167.80	168.22	164.47	165.34	901298
2016-02-22	166.50	171.85	165.34	171.75	1122342
2016-02-23	171.68	174.01	170.06	172.83	684239
2016-02-24	172.82	174.00	169.87	172.29	504906
2016-02-25	171.79	176.74	171.64	176.60	886487
2016-02-26	176.81	181.65	176.60	178.71	1276516
2016-02-29	179.04	180.98	176.71	176.97	853221
2016-03-01	178.35	181.50	176.61	181.23	1048643
2016-03-02	180.30	183.25	179.65	182.70	1200905
2016-03-03	182.05	183.56	180.41	183.22	637845
2016-03-04	182.71	185.28	181.26	183.25	978473
2016-03-07	182.00	184.58	181.93	184.25	848274
2016-03-08	183.83	184.16	182.01	182.52	403259
2016-03-09	182.99	185.62	182.79	184.43	1364256
2016-03-10	185.00	186.08	183.52	184.76	796180
2016-03-11	185.90	186.98	185.16	186.91	724450
2016-03-14	187.00	187.50	185.14	186.33	590270
2016-03-15	185.45	187.00	183.02	183.91	455753
2016-03-16	183.63	184.84	181.86	183.39	579744
2016-03-17	182.93	182.94	179.30	182.54	743317
2016-03-18	182.00	185.95	180.52	184.60	893337
2016-03-21	184.26	184.99	182.74	183.73	392852
2016-03-22	183.40	185.46	181.75	184.36	424249
2016-03-23	184.76	184.76	182.51	183.59	466785
2016-03-24	182.32	184.64	181.44	184.07	484886
2016-03-28	184.07	184.96	182.82	182.64	508189
2016-03-29	182.94	186.23	182.65	185.76	478342
2016-03-30	186.11	187.44	184.35	184.89	753949
2016-03-31	184.52	185.75	182.48	182.95	866678
2016-04-01	182.77	185.01	181.50	184.74	685469
2016-04-04	185.00	187.80	184.21	185.47	790631
2016-04-05	182.84	183.26	178.38	181.03	1681611
2016-04-06	180.60	181.95	179.81	180.35	849365
2016-04-07	179.36	180.76	171.93	172.58	2691689
2016-04-08	172.89	173.50	169.75	171.03	1404811
2016-04-11	171.05	171.90	167.32	167.46	1305281
2016-04-12	167.71	170.65	167.70	170.41	976806
2016-04-13	170.70	172.11	168.69	169.96	1198146
2016-04-14	169.74	170.61	168.03	168.24	667356
2016-04-15	168.05	170.23	166.70	169.87	869325
2016-04-18	169.89	172.28	168.87	171.72	778645
2016-04-19	172.42	174.90	172.09	174.77	974906
2016-04-20	175.00	176.27	172.71	174.50	519476
2016-04-21	174.20	175.37	172.29	173.45	502978
2016-04-22	173.98	175.32	173.53	175.30	561635
2016-04-25	174.80	176.16	173.70	176.11	546313
2016-04-26	176.30	178.76	175.01	178.48	749917
2016-04-27	178.90	179.16	176.60	177.56	712123
2016-04-28	177.69	179.40	176.88	177.87	431194
2016-04-29	177.34	178.17	175.05	177.07	606096
2016-05-02	178.00	178.79	177.32	177.61	529036
2016-05-03	177.12	178.31	176.00	176.93	507838
2016-05-04	175.16	177.69	174.65	175.70	577722
2016-05-05	175.29	176.39	173.99	174.11	1369899
2016-05-06	173.00	174.44	169.62	170.68	1275205
2016-05-09	171.39	173.91	170.50	171.28	727161
2016-05-10	171.59	174.22	171.31	173.54	583969
2016-05-11	173.97	174.99	169.71	170.06	532048
2016-05-12	170.10	171.52	165.55	165.81	858884
2016-05-13	165.88	166.61	160.65	165.23	2070102
2016-05-16	164.91	171.96	163.89	171.52	1847715
2016-05-17	171.43	172.26	168.67	170.80	1244007
2016-05-18	170.53	173.42	169.86	170.22	875157
2016-05-19	168.89	169.98	167.34	168.33	898336
2016-05-20	168.95	169.99	168.31	169.60	1410221
2016-05-23	170.00	172.97	169.08	169.59	1160907
2016-05-24	170.21	171.81	169.55	170.78	1227078
2016-05-25	170.63	175.14	170.03	174.70	1773837
2016-05-26	174.67	174.82	172.98	174.25	1020349
2016-05-27	174.08	174.98	172.50	173.74	585438
2016-05-31	174.50	174.86	171.38	172.51	1279423
2016-06-01	172.27	177.82	171.53	177.40	1015887
2016-06-02	177.81	187.40	175.27	187.36	3518084
2016-06-03	186.90	186.99	184.28	186.20	1094643
2016-06-06	186.75	189.82	186.25	189.38	968760
2016-06-07	189.50	189.90	187.80	188.40	880943
2016-06-08	187.63	189.37	187.48	188.00	1464399
2016-06-09	187.03	188.58	187.00	188.35	621177
2016-06-10	188.00	188.50	185.98	186.76	324497
2016-06-13	186.24	187.86	184.63	184.69	545416
2016-06-14	184.88	187.44	184.50	185.69	813094
2016-06-15	186.22	187.52	185.24	185.55	717697
2016-06-16	185.06	187.53	184.34	187.04	682483
2016-06-17	187.26	187.93	185.40	187.15	844338
2016-06-20	188.71	191.65	188.00	189.90	1935348
2016-06-21	190.73	190.76	188.68	190.07	1236560
2016-06-22	189.72	191.00	187.33	187.67	1231828
2016-06-23	188.85	190.62	185.61	187.31	1396675
2016-06-24	184.69	185.90	182.46	182.90	916985
2016-06-27	181.44	182.00	176.94	176.65	1606389
2016-06-28	179.34	182.97	179.03	182.95	2650536
2016-06-29	183.87	184.92	183.04	183.65	2122323
2016-06-30	183.50	183.50	177.90	179.88	3772832
2016-07-01	180.47	181.21	169.98	174.00	4784028
2016-07-05	173.68	177.66	172.47	177.21	1381403
2016-07-06	176.49	181.49	176.37	179.98	1964861
2016-07-07	180.37	180.37	158.60	162.74	9068720
2016-07-08	159.76	164.10	157.26	158.15	5565477
2016-07-11	159.80	164.95	152.34	154.00	5154561
2016-07-12	155.35	155.52	151.30	154.71	3667208
2016-07-13	155.00	163.00	153.80	161.30	3056649
2016-07-14	162.22	162.44	159.55	161.27	1687912
2016-07-15	162.41	162.70	158.89	158.89	1699564
2016-07-18	160.19	160.85	156.59	159.64	1853403
2016-07-19	158.90	160.32	150.00	153.38	8659958
2016-07-20	154.41	160.20	152.81	158.41	3881715
2016-07-21	153.75	174.77	153.58	171.53	10429804
2016-07-22	171.34	178.20	171.34	176.05	5476568
2016-07-25	175.68	176.06	172.47	173.01	1696268
2016-07-26	173.22	174.56	171.48	173.96	1456312
2016-07-27	173.11	173.87	171.34	172.07	906549
2016-07-28	171.36	172.38	170.87	172.21	636137
2016-07-29	169.85	173.00	169.85	172.55	522024
2016-08-01	173.00	173.37	170.40	171.18	487143
2016-08-02	171.69	173.00	167.52	169.57	1423371
2016-08-03	170.38	173.56	168.81	173.48	1307328
2016-08-04	172.18	176.54	171.55	173.83	2383368
2016-08-05	174.34	181.71	173.67	178.96	2188455
2016-08-08	178.69	179.21	177.50	177.65	848737
2016-08-09	177.96	179.11	176.83	177.13	526615
2016-08-10	176.98	180.48	176.39	179.70	1987272
2016-08-11	180.00	180.39	178.90	180.09	946237
2016-08-12	178.93	183.49	178.53	180.86	1247090
2016-08-15	180.86	181.53	178.28	179.63	590770
2016-08-16	179.42	180.79	177.62	179.63	601224
2016-08-17	180.34	180.40	178.12	178.88	883066
2016-08-18	178.47	180.07	178.47	179.48	907489
2016-08-19	178.96	179.85	177.91	178.00	421116
2016-08-22	178.56	180.97	178.47	180.42	610121
2016-08-23	180.75	180.88	179.32	179.86	553598
2016-08-24	180.00	180.75	178.64	179.31	493387
2016-08-25	178.44	179.79	176.88	177.29	531620
2016-08-26	177.59	177.86	175.66	177.38	526350
2016-08-29	177.33	178.96	176.75	176.93	529350
2016-08-30	176.52	178.63	176.16	178.47	603884
2016-08-31	178.48	179.01	177.42	178.71	430524
2016-09-01	179.23	179.23	176.30	176.53	566140
2016-09-02	177.14	178.07	176.03	177.33	469449
2016-09-06	177.18	178.91	175.14	176.78	683948
2016-09-07	176.20	177.71	175.52	176.16	606909
2016-09-08	176.13	177.53	174.91	176.42	687684
2016-09-09	175.33	178.20	174.96	176.50	895732
2016-09-12	176.50	176.90	175.54	176.78	807450
2016-09-13	175.73	176.88	174.61	175.79	1188326
2016-09-14	175.59	176.05	174.75	174.99	735332
2016-09-15	174.39	176.55	174.27	174.78	401223
2016-09-16	174.35	177.56	173.53	174.62	2016279
2016-09-19	175.02	175.29	174.12	174.58	690014
2016-09-20	174.62	175.42	174.28	174.52	394133
2016-09-21	174.49	176.00	174.30	175.85	677047
2016-09-22	176.57	176.87	175.68	175.99	452954
2016-09-23	175.31	176.87	174.81	175.55	502480
2016-09-26	175.43	176.85	174.92	175.31	673104
2016-09-27	175.79	178.19	175.33	177.22	620580
2016-09-28	177.63	177.99	175.37	176.58	488387
2016-09-29	176.41	176.98	174.95	175.82	367391
2016-09-30	176.29	177.45	175.63	176.89	825764
2016-10-03	176.89	177.44	174.86	176.63	895676
2016-10-04	177.01	177.51	175.78	177.22	963801
2016-10-05	177.29	178.37	176.86	177.80	1040002
2016-10-06	177.86	178.21	176.30	177.23	539430
2016-10-07	177.92	177.92	176.36	177.74	861509
2016-10-10	177.79	178.71	177.43	178.22	1226822
2016-10-11	178.16	178.75	176.63	177.53	1618709
2016-10-12	178.00	180.00	163.50	168.44	6326338
2016-10-13	168.02	170.46	166.01	169.48	1635324
2016-10-14	170.21	172.87	169.88	170.82	1447892
2016-10-17	170.45	171.51	169.44	169.89	525928
2016-10-18	171.96	174.10	171.00	173.27	908125
2016-10-19	173.69	175.99	172.67	173.90	1219118
2016-10-20	174.26	174.97	173.25	174.55	756433
2016-10-21	173.06	177.37	173.06	175.88	1316111
2016-10-24	176.04	176.61	174.20	176.27	645005
2016-10-25	176.43	176.50	174.32	174.86	756714
2016-10-26	174.89	175.49	174.13	174.65	559543
2016-10-27	175.40	175.98	172.93	174.19	698408
2016-10-28	174.04	174.27	170.04	171.06	966146
2016-10-31	171.57	172.77	170.37	171.53	524446
2016-11-01	172.00	172.12	167.66	168.66	838311
2016-11-02	169.00	171.17	168.08	168.19	724279
2016-11-03	168.19	169.66	165.03	165.31	992029
2016-11-04	165.76	169.90	165.52	167.42	923523
2016-11-07	170.87	175.91	169.62	174.91	1513310
2016-11-08	174.73	180.00	174.01	179.03	1498634
2016-11-09	179.12	189.06	178.92	186.00	3979900
2016-11-10	189.30	194.05	188.20	192.88	3477538
2016-11-11	193.91	196.45	192.00	193.19	3204917
2016-11-14	193.00	203.48	192.99	198.84	3145970
2016-11-15	199.58	201.80	197.40	198.82	1476949
2016-11-16	198.83	201.12	198.39	200.47	954505
2016-11-17	200.45	203.95	199.65	202.06	1733132
2016-11-18	201.99	202.40	199.96	200.16	938035
2016-11-21	199.52	201.91	199.52	199.99	1168934
2016-11-22	200.13	205.91	199.18	205.71	1820366
2016-11-23	206.66	208.25	203.24	207.93	1787626
2016-11-25	208.68	210.30	207.40	207.88	498477
2016-11-28	207.99	208.60	206.82	208.00	1871598
2016-11-29	208.71	211.71	208.16	210.00	1732240
2016-11-30	209.65	212.94	208.33	212.64	2125028
2016-12-01	211.93	216.92	211.42	216.76	2228542
2016-12-02	217.00	217.80	212.57	213.63	1219443
2016-12-05	214.00	214.87	204.71	208.83	2856506
2016-12-06	210.01	210.69	202.16	204.30	2109006
2016-12-07	203.40	204.80	200.54	203.00	2908549
2016-12-08	202.62	207.39	202.13	206.70	898376
2016-12-09	206.32	207.31	200.62	203.29	1097541
2016-12-12	202.82	204.34	201.35	202.93	1234074
2016-12-13	204.11	206.33	200.50	204.57	1285705
2016-12-14	204.11	205.67	201.80	205.24	1111980
2016-12-15	205.02	208.99	204.20	204.65	1359683
2016-12-16	205.50	206.52	203.25	205.64	1540547
2016-12-19	205.76	205.76	200.07	200.41	1280244
2016-12-20	200.83	202.64	199.88	200.25	1284897
2016-12-21	200.17	201.32	198.36	199.80	983460
2016-12-22	199.73	204.00	197.61	202.93	1980082
2016-12-23	203.00	207.14	202.62	205.53	1816215
2016-12-27	205.53	206.66	203.49	206.06	502025
2016-12-28	206.06	207.00	204.50	204.60	732688
2016-12-29	205.33	206.00	202.74	202.92	484260
2016-12-30	202.92	205.00	202.06	204.03	1336956
2017-01-03	202.87	204.00	195.00	197.61	2784725
2017-01-04	198.41	199.44	195.91	197.78	1512434
2017-01-05	198.45	201.59	197.19	200.73	1826781
2017-01-06	200.50	202.89	199.62	201.73	1139757
2017-01-09	201.05	203.47	199.75	202.70	1063795
2017-01-10	202.00	203.27	200.67	200.95	1352707
2017-01-11	200.50	203.81	199.81	203.48	1809321
2017-01-12	203.77	205.90	203.00	205.25	1470409
2017-01-13	205.00	206.59	202.43	202.92	1297840
2017-01-17	203.12	204.71	201.46	204.04	903399
2017-01-18	204.61	206.42	202.41	206.11	1924734
2017-01-19	206.32	208.69	202.71	206.00	2434482
2017-01-20	207.40	207.40	200.34	200.53	2596025
2017-01-23	200.89	205.83	186.25	205.02	8935423
2017-01-24	204.00	204.50	199.31	199.94	3256214
2017-01-25	199.97	202.74	198.50	201.74	1717718
2017-01-26	202.97	202.97	199.63	200.13	767981
2017-01-27	201.77	202.26	199.08	201.66	1732470
2017-01-30	202.95	202.95	198.17	199.26	1217749
2017-01-31	199.76	201.45	197.63	198.50	894667
2017-02-01	198.58	199.83	197.74	198.48	971754
2017-02-02	198.36	200.14	196.06	199.39	1285127
2017-02-03	199.79	200.71	197.85	198.24	799191
2017-02-06	197.79	198.25	194.36	196.47	804418
2017-02-07	196.42	197.61	193.79	195.24	1111831
2017-02-08	193.14	199.97	189.01	199.64	1613969
2017-02-09	199.52	208.23	197.94	207.03	2527758
2017-02-10	206.96	207.99	204.15	205.43	1109720
2017-02-13	205.43	207.83	205.09	206.70	776559
2017-02-14	207.49	207.62	204.86	205.97	2230191
2017-02-15	206.21	212.24	204.44	205.32	3004566
2017-02-16	205.30	209.10	204.20	208.74	3118597
2017-02-17	206.80	207.01	203.64	204.60	3097364
2017-02-21	204.60	206.90	203.58	205.34	1702349
2017-02-22	204.02	206.22	203.36	205.70	1028424
2017-02-23	204.89	206.00	204.29	205.01	1351611
2017-02-24	204.97	207.51	203.65	207.28	1687157
2017-02-27	205.13	209.28	204.42	208.75	1343109
2017-02-28	208.74	211.60	208.26	211.25	1820587
2017-03-01	212.00	214.73	211.54	213.99	2451737
2017-03-02	214.21	215.72	212.39	212.57	1416164
2017-03-03	212.48	214.21	211.90	213.97	1023394
2017-03-06	213.77	214.15	212.16	212.74	1587758
2017-03-07	212.52	218.93	211.76	217.95	2580070
2017-03-08	217.96	218.27	216.56	217.45	1253607
2017-03-09	217.48	218.22	217.10	217.79	1235003
2017-03-10	218.11	218.75	216.62	217.93	1141926
2017-03-13	217.88	219.73	216.03	219.18	969152
2017-03-14	218.47	219.44	216.84	218.00	1058963
2017-03-15	218.21	220.49	218.20	219.08	706715
2017-03-16	218.89	220.23	218.10	219.25	989659
2017-03-17	219.37	220.00	217.64	218.90	1515116
2017-03-20	219.00	219.00	213.76	215.40	1930080
2017-03-21	216.29	217.54	212.69	213.55	1459039
2017-03-22	214.16	214.64	211.80	213.33	1072969
2017-03-23	213.33	213.86	209.42	209.91	1186972
2017-03-24	209.97	210.35	204.51	207.27	3336665
2017-03-27	205.72	206.60	203.48	203.48	1910640
2017-03-28	203.48	207.40	203.48	206.23	1183104
2017-03-29	205.87	207.74	204.98	206.03	1498276
2017-03-30	206.00	208.21	205.62	206.87	817923
2017-03-31	206.42	207.65	205.19	206.14	1245837
2017-04-03	206.68	211.97	206.68	209.77	1481723
2017-04-04	210.28	213.14	209.79	211.05	1753161
2017-04-05	211.18	212.22	209.91	210.07	990570
2017-04-06	209.60	213.02	208.72	212.60	1234989
2017-04-07	211.84	212.99	209.91	210.75	1066147
2017-04-10	210.95	213.56	210.95	212.58	676554
2017-04-11	212.26	213.46	211.16	212.90	822337
2017-04-12	213.00	214.40	212.57	212.99	1029806
2017-04-13	212.70	212.99	211.47	211.80	573959
2017-04-17	211.92	213.14	211.58	212.77	675193
2017-04-18	213.16	213.44	210.69	211.70	1047281
2017-04-19	211.85	214.41	211.85	213.11	1086579
2017-04-20	213.38	215.65	213.20	214.24	2215600
2017-04-21	211.50	214.48	210.01	213.67	2267444
2017-04-24	215.09	215.87	212.69	213.76	1252018
2017-04-25	216.88	220.00	214.51	217.97	1885276
2017-04-26	218.53	220.67	218.10	219.35	1273210
2017-04-27	219.69	221.97	218.17	218.67	1073910
2017-04-28	218.20	222.48	217.83	221.98	1225917
2017-05-01	222.19	224.77	220.80	223.37	1517400
2017-05-02	223.80	226.85	222.00	225.60	2282861
2017-05-03	228.59	228.61	223.16	224.02	1101711
2017-05-04	224.70	229.04	224.43	228.85	2826511
2017-05-05	229.22	230.53	228.03	229.76	1753788
2017-05-08	229.82	230.42	228.25	229.25	2039192
2017-05-09	229.99	232.39	229.80	230.59	1556966
2017-05-10	230.00	231.85	229.36	230.80	1651706
2017-05-11	229.79	231.46	228.07	230.73	1472073
2017-05-12	230.53	233.66	230.53	231.99	1444928
2017-05-15	231.77	232.48	229.80	231.11	2370717
2017-05-16	230.88	230.88	225.84	226.20	1825260
2017-05-17	224.88	229.67	224.60	224.92	2424454
2017-05-18	224.92	229.96	224.92	228.81	1867388
2017-05-19	229.24	229.87	226.66	227.89	1356660
2017-05-22	227.90	230.67	227.90	230.30	1076677
2017-05-23	230.30	230.73	227.35	229.28	859319
2017-05-24	229.48	232.15	229.04	231.61	819569
2017-05-25	232.50	234.87	231.44	232.23	1172122
2017-05-26	233.09	234.88	231.26	232.25	1670439
2017-05-30	232.27	233.00	229.92	230.37	1023100
2017-05-31	230.90	232.86	230.48	232.26	1217470
2017-06-01	232.16	235.98	232.16	235.00	1279938
2017-06-02	235.50	236.35	233.57	234.21	1270669
2017-06-05	233.68	234.10	232.65	232.76	1731259
2017-06-06	233.16	233.98	232.23	233.50	1339913
2017-06-07	234.94	235.77	233.34	233.75	2435289
2017-06-08	234.55	234.55	229.08	230.26	2821142
2017-06-09	231.37	232.69	229.69	229.69	2335579
2017-06-12	231.11	231.11	223.40	228.10	1919992
2017-06-13	228.15	232.02	227.91	231.95	1318891
2017-06-14	232.18	233.59	229.73	231.71	1069220
2017-06-15	231.26	232.56	230.08	232.41	927023
2017-06-16	233.47	234.46	232.72	234.46	2573810
2017-06-19	234.50	236.82	234.09	235.49	1870265
2017-06-20	235.74	235.98	232.70	232.97	997777
2017-06-21	233.70	236.75	233.69	236.21	1177389
2017-06-22	236.15	241.33	235.34	237.00	1628190
2017-06-23	237.11	238.42	235.42	238.42	1303328
2017-06-26	237.78	238.41	233.86	234.75	1052044
2017-06-27	236.27	240.52	234.15	236.67	1650388
2017-06-28	239.01	241.12	237.12	239.76	1258203
2017-06-29	240.90	241.07	237.13	239.34	1248035
2017-06-30	239.58	241.96	239.58	240.62	1322442
2017-07-03	241.87	243.74	238.75	238.95	521047
2017-07-05	239.29	243.22	239.22	242.32	948217
2017-07-06	241.76	243.14	237.75	238.46	1232982
2017-07-07	238.50	239.68	237.50	238.23	1318999
2017-07-10	237.59	239.57	237.35	239.04	1546630
2017-07-11	239.00	241.47	238.57	239.04	783143
2017-07-12	238.59	240.00	238.59	239.22	947138
2017-07-13	240.23	240.23	237.60	238.06	893135
2017-07-14	238.00	239.27	237.40	239.09	1126881
2017-07-17	239.42	239.82	237.41	237.56	808232
2017-07-18	238.18	238.18	231.99	235.06	1575295
2017-07-19	235.18	237.67	235.01	236.23	934991
2017-07-20	236.11	237.09	234.84	235.83	1063572
2017-07-21	235.44	236.52	234.70	235.92	1013821
2017-07-24	235.85	236.09	234.20	235.50	1219665
2017-07-25	236.26	236.91	234.34	234.91	948577
2017-07-26	235.44	235.58	233.49	233.50	1114849
2017-07-27	233.22	234.58	231.09	232.60	782611
2017-07-28	232.97	236.63	231.54	233.08	1590958
2017-07-31	233.69	233.71	230.87	231.20	844476
2017-08-01	231.64	232.47	229.84	230.77	1022824
2017-08-02	238.00	242.78	237.10	241.09	2951853
2017-08-03	241.83	249.33	241.69	248.84	2366057
2017-08-04	249.59	251.80	245.19	245.93	1557990
2017-08-07	245.49	249.63	245.38	249.62	1068145
2017-08-08	249.32	251.00	247.80	250.22	1257223
2017-08-09	250.34	255.10	248.80	254.96	1353904
2017-08-10	253.49	255.27	250.88	251.67	802328
2017-08-11	251.30	252.82	249.94	249.99	840299
2017-08-14	250.32	252.31	250.00	250.25	726378
2017-08-15	250.58	250.95	246.61	246.83	1274655
2017-08-16	247.26	249.31	246.77	247.36	1026007
2017-08-17	247.37	248.98	246.61	247.66	748684
2017-08-18	247.40	248.37	245.68	247.28	754398
2017-08-21	248.14	250.27	247.42	249.36	710002
2017-08-22	248.53	254.32	247.98	253.28	1322841
2017-08-23	252.07	253.46	250.83	251.99	674014
2017-08-24	252.66	252.97	251.20	251.85	600935
2017-08-25	252.18	254.27	252.18	253.00	688469
2017-08-28	253.09	255.07	252.67	255.07	1186182
2017-08-29	254.13	255.91	253.46	255.67	1025306
2017-08-30	255.65	255.65	253.26	254.24	617384
2017-08-31	254.99	257.74	254.61	257.62	1017200
2017-09-01	257.98	259.46	257.05	258.75	521358
2017-09-05	258.00	259.47	256.63	257.55	780774
2017-09-06	258.00	258.81	255.00	256.88	682390
2017-09-07	256.94	258.38	255.98	256.53	692189
2017-09-08	256.40	257.29	255.68	256.56	837622
2017-09-11	258.29	259.76	257.16	257.21	671166
2017-09-12	257.11	257.72	253.96	255.10	742810
2017-09-13	255.18	257.74	251.52	251.54	1322353
2017-09-14	251.60	251.88	249.77	250.65	1050870
2017-09-15	250.00	250.96	249.15	249.28	1228357
2017-09-18	250.01	250.49	247.84	248.45	1112394
2017-09-19	248.80	249.50	239.61	240.04	1725348
2017-09-20	240.08	241.98	237.55	239.68	1824163
2017-09-21	240.06	240.06	237.83	238.64	1177935
2017-09-22	238.91	244.43	235.22	239.09	1343101
2017-09-25	239.55	241.64	236.97	237.21	1098405
2017-09-26	237.84	241.79	237.84	239.21	1348824
2017-09-27	239.48	240.24	235.15	238.47	1361615
2017-09-28	238.33	244.87	237.91	242.75	1084699
2017-09-29	243.04	243.71	240.80	243.63	1541056
2017-10-02	244.41	245.98	244.00	245.00	1099449
2017-10-03	245.07	247.40	244.67	247.39	720905
2017-10-04	247.39	248.41	246.33	246.51	711955
2017-10-05	246.75	247.30	244.88	245.36	1059567
2017-10-06	246.12	248.33	245.63	246.90	1152711
2017-10-09	242.00	244.11	239.84	240.41	14870719
2017-10-10	240.45	241.79	239.51	240.49	1235423
2017-10-11	240.00	242.99	240.00	240.38	821317
2017-10-12	240.99	242.34	239.58	241.44	727935
2017-10-13	237.92	240.70	235.70	237.73	812079
2017-10-16	236.78	238.38	235.74	237.17	1121772
2017-10-17	239.40	242.42	237.67	240.43	1691953
2017-10-18	241.18	245.60	241.18	241.31	1099848
2017-10-19	241.35	243.01	238.58	242.69	796692
2017-10-20	243.90	246.89	243.27	245.81	742585
2017-10-23	246.15	248.90	244.18	246.13	730285
2017-10-24	245.44	247.54	243.10	246.49	648435
2017-10-25	247.07	249.07	245.91	248.36	744612
2017-10-26	249.94	254.28	248.32	251.52	1142057
2017-10-27	252.46	264.56	251.23	258.97	1892373
2017-10-30	258.92	260.31	255.37	255.66	1374100
2017-10-31	255.67	256.85	253.17	255.35	796131
2017-11-01	256.25	258.49	254.25	255.48	605100
2017-11-02	254.92	257.91	253.92	256.35	656317
2017-11-03	255.91	258.53	253.94	256.69	688891
2017-11-06	256.08	258.33	253.82	254.48	1197721
2017-11-07	255.14	257.23	253.99	256.31	1075448
2017-11-08	252.86	254.16	238.59	243.48	2594286
2017-11-09	241.38	247.51	240.29	247.46	1950924
2017-11-10	245.95	247.26	241.62	244.39	1265482
2017-11-13	244.49	244.97	240.77	240.94	1445140
2017-11-14	240.74	241.57	237.90	239.56	1925422
2017-11-15	239.41	239.41	233.13	233.28	1618798
2017-11-16	233.89	238.06	232.87	235.91	2041263
2017-11-17	234.88	237.69	233.28	233.46	1032865
2017-11-20	233.16	235.30	231.90	233.48	1768525
2017-11-21	234.04	236.70	233.82	236.42	1200149
2017-11-22	236.64	239.42	235.56	238.30	1259709
2017-11-24	239.38	241.74	237.20	240.51	557550
2017-11-27	241.82	244.07	239.54	243.56	1743508
2017-11-28	243.75	245.24	241.57	244.22	1075151
2017-11-29	243.64	251.06	242.77	250.13	1452890
2017-11-30	251.12	261.34	250.29	260.86	1937450
2017-12-01	260.81	261.97	251.62	258.53	1370699
2017-12-04	261.52	262.50	251.19	253.34	2500040
2017-12-05	252.27	255.66	251.32	253.34	927747
2017-12-06	254.06	254.57	249.40	250.30	1295660
2017-12-07	251.90	255.19	250.71	253.90	1031713
2017-12-08	253.56	258.11	251.76	256.49	985160
2017-12-11	256.49	257.55	251.75	253.03	947277
2017-12-12	252.88	255.65	250.83	254.64	898880
2017-12-13	254.63	258.07	253.24	256.24	1004063
2017-12-14	258.28	258.80	250.41	250.61	1353594
2017-12-15	252.56	257.24	250.00	253.64	2329548
2017-12-18	253.36	253.37	246.35	246.38	1261993
2017-12-19	245.72	248.09	242.00	245.16	1654969
2017-12-20	245.00	247.25	244.41	245.16	1037970
2017-12-21	244.93	246.55	243.29	243.58	889401
2017-12-22	244.27	245.37	242.81	245.00	692897
2017-12-26	245.09	249.93	245.09	246.25	980457
2017-12-27	246.01	249.75	245.48	247.75	1084290
2017-12-28	248.50	250.49	247.71	249.01	824079
2017-12-29	250.03	250.93	247.97	248.07	794553
2018-01-02	249.36	252.86	248.01	251.64	816884
2018-01-03	252.03	256.60	250.25	251.28	1214726
2018-01-04	252.86	259.97	252.86	258.36	1346115
2018-01-05	258.42	264.90	258.39	264.33	1226478
2018-01-08	263.88	263.88	257.05	258.55	1312953
2018-01-09	257.86	264.08	257.55	263.08	1162794
2018-01-10	262.27	263.84	261.01	263.10	928418
2018-01-11	263.88	267.12	262.56	265.21	770689
2018-01-12	268.93	271.99	265.18	268.02	1573430
2018-01-16	270.71	271.97	267.58	270.17	1769850
2018-01-17	271.99	276.07	270.60	275.75	1116939
2018-01-18	276.29	280.00	275.15	279.44	1310508
2018-01-19	280.77	280.93	277.16	279.30	1161206
2018-01-22	279.08	282.16	277.50	281.87	1152462
2018-01-23	280.74	283.93	278.18	282.86	1338037
2018-01-24	283.89	287.15	282.19	286.32	1196078
2018-01-25	286.14	287.24	283.16	285.91	924927
2018-01-26	287.87	289.02	285.75	288.29	1137009
2018-01-29	288.77	293.35	288.28	291.23	897597
2018-01-30	277.47	285.93	277.00	282.29	1620004
2018-01-31	287.95	290.92	280.90	281.83	1076154
2018-02-01	281.79	283.14	276.47	279.77	1013468
2018-02-02	277.96	279.80	273.87	276.50	939990
2018-02-05	275.00	276.47	266.34	267.10	1039255
2018-02-06	261.25	271.68	261.03	269.12	1387010
2018-02-07	263.00	268.39	260.00	264.90	1686540
2018-02-08	266.52	273.36	261.99	262.37	2035940
2018-02-09	264.60	268.04	261.13	265.32	1635979
2018-02-12	266.44	269.76	264.95	267.05	1012137
2018-02-13	263.93	269.28	261.25	268.07	1007843
2018-02-14	266.74	268.95	266.18	267.47	1101010
2018-02-15	268.95	269.96	263.12	267.45	861935
2018-02-16	266.88	270.68	266.26	269.00	672221
2018-02-20	267.72	268.74	266.21	267.33	844315
2018-02-21	267.97	270.36	266.31	266.38	650378
2018-02-22	268.27	270.71	267.31	267.81	961476
2018-02-23	268.74	271.48	267.14	271.19	1182014
2018-02-26	271.78	275.27	269.08	274.58	775824
2018-02-27	274.62	280.61	272.25	276.92	1018920
2018-02-28	277.00	278.00	271.82	271.82	1007090
2018-03-01	271.63	275.34	266.94	269.72	888633
2018-03-02	268.64	271.67	267.26	269.80	792987
2018-03-05	268.24	271.02	265.82	270.59	688987
2018-03-06	270.58	273.47	267.60	273.11	768166
2018-03-07	271.29	273.81	269.95	273.29	765508
2018-03-08	269.05	273.00	265.03	269.52	1741425
2018-03-09	270.38	275.66	267.01	272.50	1080095
2018-03-12	271.09	272.49	266.92	268.21	1050656
2018-03-13	270.25	270.88	268.04	269.98	888499
2018-03-14	270.18	271.91	269.06	270.50	740194
2018-03-15	271.22	273.05	269.66	271.09	811594
2018-03-16	271.66	273.94	270.93	272.73	2128196
2018-03-19	272.42	274.09	268.48	269.98	1217445
2018-03-20	270.64	275.92	268.98	273.60	1049167
2018-03-21	273.84	275.28	270.49	270.81	1178715
2018-03-22	270.00	270.00	265.55	265.72	955817
2018-03-23	265.50	267.75	261.35	261.60	818951
2018-03-26	263.04	268.45	262.64	268.10	929678
2018-03-27	269.50	271.67	266.04	267.15	908666
2018-03-28	267.79	269.11	264.98	267.55	925843
2018-03-29	268.50	271.45	263.03	268.83	1176243
2018-04-02	282.06	290.53	277.00	280.70	3364848
2018-04-03	281.07	285.13	279.75	282.47	1342711
2018-04-04	280.52	287.95	279.40	286.99	1096042
2018-04-05	287.00	288.63	284.01	287.29	746195
2018-04-06	286.96	287.37	279.85	283.73	697914
2018-04-09	284.99	287.50	284.24	285.00	696018
2018-04-10	287.85	288.64	284.67	286.84	456891
2018-04-11	285.02	286.35	281.39	282.28	559766
2018-04-12	283.60	286.68	282.09	285.56	589772
2018-04-13	287.18	288.95	286.25	287.62	411336
2018-04-16	290.00	291.93	288.98	289.95	979466
2018-04-17	294.38	297.40	293.27	296.29	1190490
2018-04-18	297.25	299.67	296.05	298.30	831416
2018-04-19	297.60	298.51	293.59	295.00	451501
2018-04-20	295.54	296.54	292.60	294.12	675316
2018-04-23	294.33	296.62	293.02	294.50	458375
2018-04-24	294.51	298.24	291.94	293.95	457660
2018-04-25	293.82	298.23	291.94	297.39	494407
2018-04-26	297.81	298.25	293.50	296.23	456063
2018-04-27	295.90	297.77	295.33	296.89	372368
2018-04-30	297.50	299.85	294.08	294.18	624097
2018-05-01	294.17	297.07	292.60	295.19	692479
2018-05-02	288.00	291.51	282.77	287.67	1366563
2018-05-03	286.88	288.83	280.72	286.68	1113496
2018-05-04	285.92	288.03	282.17	287.39	806406
2018-05-07	288.00	288.75	283.16	283.77	900193
2018-05-08	286.67	287.18	277.36	278.81	949902
2018-05-09	278.71	278.71	268.88	273.25	1566178
2018-05-10	273.41	282.31	272.41	281.90	1052718
2018-05-11	281.90	285.37	279.08	284.72	651488
2018-05-14	284.95	289.77	284.31	289.63	740709
2018-05-15	288.72	290.94	287.82	290.41	737902
2018-05-16	290.50	291.36	288.74	289.82	477242
2018-05-17	290.44	292.26	289.54	290.92	402347
2018-05-18	291.59	293.25	289.76	292.87	448300
2018-05-21	293.70	295.38	292.51	294.64	397743
2018-05-22	294.66	295.20	291.66	292.39	731640
2018-05-23	291.79	292.58	289.09	291.89	405317
2018-05-24	292.25	295.09	291.37	293.69	571994
2018-05-25	294.00	295.97	293.78	294.41	381528
2018-05-29	292.79	294.07	289.11	292.36	411812
2018-05-30	292.91	297.74	292.00	296.38	416255
2018-05-31	295.16	295.16	290.11	290.98	892438
2018-06-01	292.25	292.70	287.62	289.68	515279
2018-06-04	290.65	294.39	290.00	294.14	383809
2018-06-05	294.39	295.89	292.26	293.94	397531
2018-06-06	293.76	296.21	292.42	295.33	483502
2018-06-07	296.63	297.95	295.11	296.40	373371
2018-06-08	296.55	298.05	295.25	297.89	304069
2018-06-11	298.46	301.81	297.14	301.49	384449
2018-06-12	301.50	306.32	299.06	305.91	834346
2018-06-13	308.20	309.19	305.12	306.41	740222
2018-06-14	305.84	308.30	303.23	304.43	456751
2018-06-15	304.45	307.72	301.99	306.95	721548
2018-06-18	306.44	309.10	303.39	305.10	482938
2018-06-19	302.94	304.11	298.74	299.81	582463
2018-06-20	300.19	301.50	299.28	300.25	443120
2018-06-21	300.45	300.78	295.82	298.67	804944
2018-06-22	298.77	301.00	296.52	299.98	603063
2018-06-25	301.43	302.50	297.23	299.83	628400
2018-06-26	299.82	300.46	296.63	296.79	902897
2018-06-27	296.20	301.11	295.00	298.29	453005
2018-06-28	296.80	297.56	293.03	296.99	562587
2018-06-29	296.72	301.74	296.30	297.63	486463
2018-07-02	296.89	299.63	293.58	298.80	366365
2018-07-03	300.00	302.21	298.26	300.85	344787
2018-07-05	302.10	306.51	300.07	306.16	473811
2018-07-06	307.01	309.51	306.69	309.02	645934
2018-07-09	309.51	313.74	309.51	313.07	542329
2018-07-10	314.01	315.00	312.10	312.43	707038
2018-07-11	312.43	318.40	311.34	315.93	675292
2018-07-12	318.35	319.44	314.38	315.71	603488
2018-07-13	315.73	318.43	315.25	317.12	462192
2018-07-16	316.64	317.73	313.38	315.68	520506
2018-07-17	312.56	314.36	307.85	313.89	691007
2018-07-18	314.09	318.67	313.99	317.01	408815
2018-07-19	317.50	319.91	316.21	318.40	456106
2018-07-20	316.85	319.25	316.75	317.81	458708
2018-07-23	318.53	321.27	317.37	317.86	605347
2018-07-24	318.55	320.04	313.92	314.96	658972
2018-07-25	315.78	316.92	313.37	316.57	710621
2018-07-26	317.80	319.92	316.88	319.11	755368
2018-07-27	320.32	320.49	314.72	315.10	579700
2018-07-30	314.50	316.47	311.93	313.00	700453
2018-07-31	314.07	316.98	313.75	314.18	845914
2018-08-01	314.63	327.44	314.49	318.14	1281563
2018-08-02	318.60	322.67	318.60	321.70	650284
2018-08-03	322.55	324.94	320.51	324.11	453839
2018-08-06	323.96	325.16	322.16	323.09	414758
2018-08-07	322.69	323.21	320.61	321.79	474796
2018-08-08	322.69	326.43	322.69	324.22	393685
2018-08-09	324.14	327.50	322.90	323.71	341730
2018-08-10	322.14	325.54	322.14	325.04	380645
2018-08-13	325.53	326.33	323.29	324.07	306357
2018-08-14	324.29	330.96	324.29	329.34	422995
2018-08-15	328.70	329.17	325.52	326.10	381827
2018-08-16	326.95	331.09	326.35	330.08	410675
2018-08-17	330.81	330.81	324.25	324.62	515987
2018-08-20	324.52	326.79	322.06	326.39	368277
2018-08-21	326.07	326.44	323.88	325.97	326420
2018-08-22	326.24	327.69	323.67	324.18	362530
2018-08-23	324.88	331.52	324.14	329.05	510572
2018-08-24	329.32	332.72	328.00	331.44	292877
2018-08-27	332.04	332.71	330.55	332.37	291645
2018-08-28	332.85	333.75	330.58	333.24	271966
2018-08-29	333.87	335.62	333.77	334.56	496939
2018-08-30	334.84	334.99	331.53	332.37	314386
2018-08-31	331.61	333.92	331.43	333.26	474685
2018-09-04	333.47	336.49	332.56	333.09	458039
2018-09-05	333.20	334.65	332.27	332.88	534735
2018-09-06	332.71	335.64	331.35	333.88	683233
2018-09-07	333.98	337.56	333.98	337.13	381509
2018-09-10	337.18	337.18	327.34	328.70	457206
2018-09-11	328.33	333.08	328.01	332.88	452679
2018-09-12	332.03	333.40	329.57	331.57	452162
2018-09-13	334.56	338.38	332.02	337.93	364177
2018-09-14	339.22	339.88	336.80	337.24	395106
2018-09-17	336.87	338.44	333.24	334.04	538424
2018-09-18	333.00	336.93	332.18	335.99	398832
2018-09-19	337.74	337.80	334.72	335.80	369784
2018-09-20	337.18	338.22	335.37	337.66	430248
2018-09-21	338.30	338.96	337.25	337.76	827057
2018-09-24	337.11	341.30	336.43	340.61	516490
2018-09-25	340.87	341.07	332.97	333.82	649172
2018-09-26	334.50	335.87	330.55	332.41	550109
2018-09-27	333.43	335.50	333.25	335.08	335987
2018-09-28	335.30	338.88	334.42	338.52	782433
2018-10-01	340.13	340.92	337.00	338.43	420166
2018-10-02	337.96	338.80	334.18	336.39	422327
2018-10-03	336.97	337.19	330.67	332.63	743115
2018-10-04	332.55	333.26	330.54	331.22	460739
2018-10-05	331.76	334.05	330.66	331.14	398847
2018-10-08	330.97	334.34	329.15	333.66	450184
2018-10-09	333.81	337.89	333.81	335.14	652085
2018-10-10	335.18	337.00	328.45	328.80	605031
2018-10-11	327.86	329.14	318.98	319.91	757767
2018-10-12	322.89	325.52	315.56	318.35	797343
2018-10-15	317.95	319.95	316.33	317.01	597876
2018-10-16	321.66	328.88	320.29	328.35	370246
2018-10-17	327.45	332.11	322.02	328.08	354042
2018-10-18	329.03	332.64	327.94	332.31	499430
2018-10-19	332.73	334.80	327.24	328.38	646629
2018-10-22	329.35	331.96	324.03	326.65	653472
2018-10-23	323.05	326.80	320.01	325.83	440580
2018-10-24	325.18	326.95	317.24	317.74	437962
2018-10-25	318.46	324.25	316.58	321.58	452346
2018-10-26	320.38	322.00	315.64	318.25	462625
2018-10-29	320.10	323.04	313.89	317.61	671461
2018-10-30	318.59	323.97	314.71	323.50	448954
2018-10-31	325.43	330.29	319.86	320.41	973079
2018-11-01	321.72	325.05	319.41	320.87	968315
2018-11-02	322.70	331.15	320.96	323.05	684597
2018-11-05	323.88	329.38	323.15	326.61	514769
2018-11-06	326.54	332.07	325.95	331.81	772465
2018-11-07	335.45	355.88	334.67	353.98	1599983
2018-11-08	353.00	353.05	337.27	339.59	1068383
2018-11-09	338.56	342.03	336.00	338.95	783391
2018-11-12	338.49	339.43	335.73	337.65	772161
2018-11-13	337.89	338.72	333.17	334.07	985564
2018-11-14	333.72	335.38	319.59	320.41	1534875
2018-11-15	319.71	320.03	312.27	318.01	1122782
2018-11-16	317.00	319.97	314.57	319.73	1268311
2018-11-19	319.76	320.69	309.54	310.40	1050380
2018-11-20	308.55	308.87	299.63	307.22	1705287
2018-11-21	307.55	308.90	302.00	305.10	1414273
2018-11-23	303.57	306.92	302.91	305.92	309394
2018-11-26	307.24	314.92	306.06	313.55	1073171
2018-11-27	312.08	313.87	306.79	309.63	996809
2018-11-28	311.24	329.04	311.24	328.90	1373265
2018-11-29	327.47	332.69	326.06	330.29	912482
2018-11-30	331.32	332.96	328.42	329.47	1138044
2018-12-03	330.26	333.69	322.98	333.48	1795006
2018-12-04	333.20	336.13	323.58	324.47	1951894
2018-12-06	322.64	322.64	306.67	316.27	1913651
2018-12-07	314.83	318.14	304.76	306.00	1320988
2018-12-10	306.99	308.54	297.00	307.32	1268734
2018-12-11	310.96	313.02	303.60	306.07	869703
2018-12-12	307.11	315.05	307.11	310.52	865975
2018-12-13	312.60	318.76	311.34	312.50	948837
2018-12-14	309.81	309.81	298.28	299.93	1121454
2018-12-17	294.61	305.21	294.08	303.22	1897314
2018-12-18	305.07	306.72	289.18	292.02	1497232
2018-12-19	291.92	292.23	281.06	283.29	1655640
2018-12-20	284.25	284.42	275.58	278.09	1470701
2018-12-21	275.02	284.91	274.64	274.64	2109984
2018-12-24	273.61	276.82	271.01	273.36	514949
2018-12-26	273.85	282.92	272.11	282.61	836759
2018-12-27	280.21	284.63	273.93	283.93	887792
2018-12-28	286.24	287.48	280.65	282.28	849688
2018-12-31	282.94	287.16	281.97	286.48	860505
2019-01-02	283.31	283.86	277.23	281.59	1168844
2019-01-03	281.40	283.02	269.18	269.70	1330751
2019-01-04	272.31	279.72	271.07	276.62	1698998
2019-01-07	277.00	279.88	274.53	276.58	1298719
2019-01-08	278.71	280.30	271.21	274.93	1313142
2019-01-09	276.02	281.29	275.44	276.25	775505
2019-01-10	275.11	276.18	271.91	275.02	855937
2019-01-11	275.90	284.77	275.20	283.47	1081443
2019-01-14	280.70	284.08	280.43	282.08	842831
2019-01-15	284.00	289.63	284.00	288.61	892959
2019-01-16	289.89	293.50	287.86	293.30	1037271
2019-01-17	291.76	293.89	290.57	291.02	1195730
2019-01-18	293.00	296.89	292.79	295.56	766269
2019-01-22	294.31	298.92	293.84	298.78	1614866
2019-01-23	299.43	299.98	292.61	299.28	1432263
2019-01-24	299.05	302.90	296.73	300.53	805973
2019-01-25	302.99	303.99	298.95	300.68	660976
2019-01-28	299.73	302.19	295.75	301.63	921084
2019-01-29	302.36	302.36	297.71	300.82	614576
2019-01-30	304.50	308.16	303.22	306.39	802882
2019-01-31	306.38	309.41	304.48	308.99	918562
2019-02-01	306.20	309.65	299.81	306.30	1127741
2019-02-04	306.28	308.98	301.89	305.96	758725
2019-02-05	306.54	308.46	303.12	303.41	964438
2019-02-06	298.29	304.00	291.61	301.77	1224420
2019-02-07	300.57	305.43	299.98	303.97	1018675
2019-02-08	303.65	303.84	297.66	298.89	697144
2019-02-11	299.67	301.00	293.58	293.76	1423512
2019-02-12	295.76	297.37	290.71	296.33	1370785
2019-02-13	296.99	300.71	295.51	299.35	1167151
2019-02-14	298.35	302.81	295.69	301.56	1020224
2019-02-15	304.73	311.21	303.22	310.30	1278446
2019-02-19	310.49	312.00	305.15	305.40	1013499
2019-02-20	304.44	310.03	304.44	308.88	846452
2019-02-21	309.15	311.31	305.73	307.56	866984
2019-02-22	307.74	311.30	306.28	309.68	584198
2019-02-25	310.88	311.37	304.56	304.87	1349090
2019-02-26	303.89	304.76	302.13	302.35	1144163
2019-02-27	300.73	302.27	286.66	287.97	1996765
2019-02-28	288.00	292.21	281.78	285.04	1770274
2019-03-01	286.77	291.14	285.26	291.02	1426850
2019-03-04	291.18	292.17	275.76	277.66	1166731
2019-03-05	277.66	279.88	273.10	277.23	1691044
2019-03-06	277.05	277.05	269.82	272.10	1068765
2019-03-07	273.56	275.35	266.02	268.44	1358630
2019-03-08	267.32	271.45	265.49	268.27	768734
2019-03-11	268.60	273.56	266.32	273.10	1236565
2019-03-12	273.77	275.29	269.64	274.45	1062434
2019-03-13	275.84	284.55	275.79	283.03	1729335
2019-03-14	282.86	284.32	279.18	279.82	806475
2019-03-15	280.21	283.54	279.00	280.14	1851123
2019-03-18	280.77	282.60	278.95	282.17	1048852
2019-03-19	283.59	290.01	279.81	286.66	895374
2019-03-20	285.62	285.62	274.75	275.31	1537722
2019-03-21	273.92	277.60	273.62	276.76	525628
2019-03-22	276.72	276.72	271.52	272.60	678060
2019-03-25	272.50	272.50	265.02	270.16	975519
2019-03-26	271.18	272.86	260.22	262.91	1532056
2019-03-27	263.23	267.97	259.13	262.34	1257648
2019-03-28	263.17	263.77	259.85	262.61	879618
2019-03-29	264.75	266.51	261.42	266.00	1215842
2019-04-01	268.29	268.88	264.08	268.33	899076
2019-04-02	270.01	270.91	261.74	262.32	1084206
2019-04-03	263.97	264.98	258.04	263.76	1779422
2019-04-04	264.72	271.90	263.41	271.37	1174492
2019-04-05	270.39	276.74	268.80	276.48	1122053
2019-04-08	276.06	278.65	271.98	273.56	1084915
2019-04-09	272.47	275.18	269.09	274.63	1002967
2019-04-10	274.94	275.28	266.22	266.50	1209300
2019-04-11	267.55	268.58	255.38	260.74	2114360
2019-04-12	261.53	262.23	251.69	253.31	1840793
2019-04-15	254.63	254.84	251.06	254.00	2509764
2019-04-16	256.42	257.53	233.00	235.10	4794568
2019-04-17	236.51	237.18	225.65	232.89	3951886
2019-04-18	233.78	242.62	233.74	240.69	2018738
2019-04-22	241.45	247.75	241.32	242.60	1578299
2019-04-23	243.06	248.67	239.59	248.45	2079107
2019-04-24	248.81	251.11	246.85	249.89	1883212
2019-04-25	249.27	253.16	247.61	251.86	1487199
2019-04-26	251.96	259.25	251.90	258.00	1684740
2019-04-29	258.01	259.18	255.38	256.84	994720
2019-04-30	256.89	258.00	249.00	255.41	1383182
2019-05-01	250.09	254.00	242.01	246.16	2707309
2019-05-02	247.13	248.75	240.34	247.38	1758256
2019-05-03	247.80	250.95	246.05	249.50	1361407
2019-05-06	245.98	253.76	245.05	249.65	2213437
2019-05-07	248.38	249.36	242.73	245.28	1388025
2019-05-08	244.05	249.66	241.80	247.78	1130898
2019-05-09	245.30	246.13	242.19	243.89	1388576
2019-05-10	244.21	245.58	238.74	244.06	1115679
2019-05-13	239.74	242.17	235.62	235.68	1369808
2019-05-14	236.07	237.81	233.75	235.11	1974424
2019-05-15	234.79	244.64	233.00	243.68	1509146
2019-05-16	244.33	245.62	241.31	242.22	1436874
2019-05-17	241.77	249.50	240.51	247.82	1389096
2019-05-20	247.12	251.14	246.22	250.03	1633190
2019-05-21	250.83	257.51	250.62	256.76	1470928
2019-05-22	255.60	261.31	255.50	260.73	2141590
2019-05-23	259.00	260.10	255.60	259.50	1888216
2019-05-24	259.77	264.93	259.77	263.33	2333299
2019-05-28	262.80	264.32	252.01	252.05	1660823
2019-05-29	250.56	251.77	248.00	251.04	1082206
2019-05-30	251.26	251.85	245.35	247.86	835587
2019-05-31	245.70	247.73	241.19	244.86	1709111
2019-06-03	254.90	259.31	247.21	250.32	2589770
2019-06-04	250.92	254.04	247.02	252.83	1903108
2019-06-05	253.62	255.17	250.54	251.93	1665931
2019-06-06	252.45	252.59	246.45	246.85	1134242
2019-06-07	248.09	250.19	246.27	248.87	899614
2019-06-10	249.32	251.67	247.41	249.67	673150
2019-06-11	249.47	256.53	242.76	243.21	1232348
2019-06-12	243.39	246.17	242.89	246.08	1639117
2019-06-13	245.73	255.05	245.28	254.73	1297929
2019-06-14	255.15	255.66	250.25	251.83	966520
2019-06-17	251.56	255.54	250.81	254.77	636308
2019-06-18	256.10	259.32	254.55	257.96	1010105
2019-06-19	257.70	259.23	255.87	256.79	1209506
2019-06-20	258.41	260.10	254.49	258.83	1137484
2019-06-21	259.95	271.88	258.90	270.21	2522465
2019-06-24	271.01	271.01	265.03	267.28	1197002
2019-06-25	268.21	268.88	260.78	261.84	1171672
2019-06-26	261.62	263.70	258.03	261.40	1132455
2019-06-27	261.98	268.81	261.45	264.60	1003385
2019-06-28	265.44	266.42	260.00	265.30	2360759
2019-07-01	266.82	266.82	260.49	261.14	1022950
2019-07-02	260.90	260.90	254.54	259.43	1171248
2019-07-03	259.95	264.48	259.89	262.51	481072
2019-07-05	261.99	267.44	261.38	264.65	645928
2019-07-08	263.87	264.67	259.69	264.15	733546
2019-07-09	262.51	265.58	259.18	260.14	957600
2019-07-10	260.68	268.34	260.52	267.91	1057994
2019-07-11	280.74	284.22	276.40	280.19	2364716
2019-07-12	281.15	291.39	280.80	291.25	2058856
2019-07-15	290.91	290.91	284.01	285.32	1317143
2019-07-16	286.09	287.65	282.65	284.30	796970
2019-07-17	283.09	285.41	281.78	281.98	706303
2019-07-18	279.28	286.65	276.70	283.33	831588
2019-07-19	283.68	284.01	278.28	281.67	733432
2019-07-22	282.71	283.65	278.83	282.19	771096
2019-07-23	281.63	283.32	277.99	281.67	772032
2019-07-24	281.49	281.49	271.57	276.09	1490663
2019-07-25	276.08	278.09	273.16	274.44	798356
2019-07-26	275.69	278.40	273.31	276.87	886444
2019-07-29	277.00	283.38	276.94	281.02	704820
2019-07-30	279.06	284.52	274.44	284.52	936339
2019-07-31	301.29	302.44	290.82	296.75	2666762
2019-08-01	298.50	301.82	295.60	298.19	1637427
2019-08-02	297.01	300.44	293.10	293.93	1693224
2019-08-05	291.33	291.33	282.52	286.68	1528489
2019-08-06	288.15	292.73	286.08	292.25	1051828
2019-08-07	288.14	294.79	284.57	293.89	935464
2019-08-08	294.58	296.61	291.04	295.25	578940
2019-08-09	295.90	299.77	294.19	297.78	750662
2019-08-12	300.00	300.00	294.20	295.50	1165489
2019-08-13	294.23	305.47	294.23	304.87	1102861
2019-08-14	301.19	302.26	295.35	296.30	2099651
2019-08-15	297.64	298.04	290.66	291.06	1080161
2019-08-16	295.32	297.73	294.26	297.00	609396
2019-08-19	299.76	301.21	297.74	298.57	791129
2019-08-20	297.69	297.69	293.12	294.42	743722
2019-08-21	295.48	298.68	295.16	298.00	382470
2019-08-22	298.17	299.27	288.60	288.82	1107627
2019-08-23	288.49	293.46	285.44	286.96	847532
2019-08-26	289.00	290.60	287.45	288.79	539124
2019-08-27	289.12	290.51	271.94	272.06	1665188
2019-08-28	272.06	279.98	270.72	276.08	859360
2019-08-29	278.88	280.96	276.62	279.49	1093800
2019-08-30	281.00	284.71	279.86	283.21	632958
2019-09-03	282.48	282.84	277.65	280.36	716051
2019-09-04	282.74	283.99	272.72	274.18	1008222
2019-09-05	277.85	278.75	271.39	274.71	859424
2019-09-06	274.44	277.68	273.04	273.51	598598
2019-09-09	273.43	278.15	272.27	275.69	816386
2019-09-10	276.47	280.84	275.72	276.85	1089139
2019-09-11	276.20	278.32	272.12	276.81	1066230
2019-09-12	277.45	278.92	267.78	268.38	1423506
2019-09-13	270.40	279.74	270.40	274.69	943015
2019-09-16	271.95	280.39	271.95	278.28	725964
2019-09-17	278.28	278.79	272.35	273.78	862790
2019-09-18	273.17	276.01	271.66	273.13	646510
2019-09-19	273.80	279.74	273.24	278.41	873041
2019-09-20	279.60	282.39	276.76	277.28	997498
2019-09-23	275.67	279.01	274.08	277.30	753549
2019-09-24	277.87	279.25	273.56	274.97	702668
2019-09-25	274.59	277.42	265.18	267.69	1662724
2019-09-26	268.10	268.66	258.42	263.37	2327413
2019-09-27	264.53	266.97	256.62	257.59	1092114
2019-09-30	253.01	258.00	252.09	255.67	1395686
2019-10-01	255.95	256.71	248.64	254.38	1319372
2019-10-02	253.61	259.09	252.75	255.49	1017108
2019-10-03	255.24	256.48	251.48	253.56	943138
2019-10-04	253.94	256.65	253.01	256.06	745089
2019-10-07	255.99	257.09	254.45	255.24	877254
2019-10-08	252.95	253.92	250.52	253.17	965543
2019-10-09	255.13	257.06	253.44	253.80	741718
2019-10-10	257.41	262.19	254.72	261.15	1239369
2019-10-11	263.77	269.52	263.11	266.26	1259707
2019-10-14	265.53	266.09	263.37	264.00	848202
2019-10-15	269.44	277.42	269.29	276.64	1360608
2019-10-16	275.51	277.11	274.08	275.37	966745
2019-10-17	276.20	285.72	275.94	285.50	1529687
2019-10-18	288.15	290.00	282.82	289.26	1884770
2019-10-21	289.26	290.02	286.69	287.15	854602
2019-10-22	286.38	293.41	285.88	290.11	795199
2019-10-23	288.37	293.17	287.27	290.21	645337
2019-10-24	290.67	291.50	285.47	286.61	649845
2019-10-25	287.57	289.22	285.52	288.09	517723
2019-10-28	288.25	292.23	288.25	289.37	453912
2019-10-29	289.12	296.44	287.31	295.84	820126
2019-10-30	296.69	296.96	292.58	294.19	568667
2019-10-31	293.54	295.92	289.50	294.20	638492
2019-11-01	295.52	298.93	292.94	296.20	770861
2019-11-04	296.70	298.62	293.05	296.99	612483
2019-11-05	299.00	300.38	293.12	294.75	863754
2019-11-06	302.02	306.77	296.77	304.94	1648727
2019-11-07	306.81	316.25	303.56	315.14	1710555
2019-11-08	315.72	320.01	314.15	317.58	1429570
2019-11-11	316.92	320.12	315.85	317.56	1479885
2019-11-12	316.37	320.83	315.32	320.29	1096120
2019-11-13	318.09	321.48	318.09	318.90	618059
2019-11-14	318.68	320.51	316.93	318.00	966262
2019-11-15	318.02	340.48	317.01	335.55	2212992
2019-11-18	334.86	341.99	331.91	334.54	1607504
2019-11-19	336.00	337.79	331.83	336.13	736103
2019-11-20	336.30	338.37	332.69	337.77	878949
2019-11-21	336.40	338.75	335.48	338.47	1235724
2019-11-22	337.31	338.90	336.01	338.24	774998
2019-11-25	339.70	345.19	336.67	344.82	1062378
2019-11-26	344.82	345.71	341.36	342.09	1291434
2019-11-27	342.11	344.86	341.41	341.94	473686
2019-11-29	341.56	343.42	339.64	341.23	306261
2019-12-02	342.39	343.29	336.86	338.25	816568
2019-12-03	335.03	343.93	333.28	341.84	906119
2019-12-04	342.01	346.80	342.01	344.12	714707
2019-12-05	344.12	346.68	341.24	345.21	725576
2019-12-06	345.30	350.46	345.30	348.14	902235
2019-12-09	347.43	347.58	342.17	342.28	652217
2019-12-10	342.52	345.54	340.57	344.56	687093
2019-12-11	344.80	348.18	341.28	344.78	688110
2019-12-12	345.19	348.69	343.64	347.03	829903
2019-12-13	347.40	353.82	347.00	353.13	862540
2019-12-16	356.52	370.59	352.63	365.88	2135142
2019-12-17	365.36	367.40	359.74	363.92	1275311
2019-12-18	363.92	372.31	362.70	367.55	982868
2019-12-19	367.46	369.97	363.94	365.60	1048499
2019-12-20	367.77	369.48	364.57	368.79	1868226
2019-12-23	369.16	370.85	367.47	367.76	533019
2019-12-24	368.23	369.58	366.53	368.34	172499
2019-12-26	368.51	370.21	364.81	369.61	366425
2019-12-27	371.80	372.92	369.88	370.45	363465
2019-12-30	370.38	371.05	366.88	367.77	414784
2019-12-31	367.80	369.15	363.02	366.52	557310
2020-01-02	367.16	367.90	360.53	363.24	637003
2020-01-03	366.80	372.00	364.38	364.86	891418
2020-01-06	364.25	370.64	363.50	370.55	956765
2020-01-07	369.00	369.00	363.09	366.87	669436
2020-01-08	368.18	376.40	367.39	375.00	1201693
2020-01-09	373.00	373.76	363.20	364.51	1760901
2020-01-10	366.08	369.08	362.63	364.12	1035828
2020-01-13	363.21	364.75	354.77	356.88	1732243
2020-01-14	356.26	361.43	355.20	357.25	1377131
2020-01-15	358.14	369.24	355.89	364.07	1126834
2020-01-16	366.11	367.83	363.76	367.13	529683
2020-01-17	364.50	368.07	362.00	366.55	882832
2020-01-21	363.26	369.93	361.94	364.87	849392
2020-01-22	367.10	368.10	360.93	365.72	560981
2020-01-23	365.64	367.68	361.82	363.58	709023
2020-01-24	364.45	364.45	354.19	356.90	973928
2020-01-27	352.42	352.86	344.13	346.91	1294997
2020-01-28	348.10	357.20	346.01	352.85	999587
2020-01-29	352.08	355.11	348.31	351.57	1581279
2020-01-30	348.35	350.51	340.02	343.24	1225098
2020-01-31	340.45	341.53	332.91	336.24	1519567
2020-02-03	339.15	341.28	332.26	333.09	1354734
2020-02-04	337.12	346.18	335.73	342.75	1410142
2020-02-05	349.43	367.93	349.43	364.80	1572921
2020-02-06	366.75	366.75	347.31	359.15	1193808
2020-02-07	359.15	361.18	352.60	353.26	938597
2020-02-10	351.66	356.19	351.09	353.00	748299
2020-02-11	353.88	357.51	351.80	357.17	648372
2020-02-12	369.01	375.19	361.49	373.86	1581145
2020-02-13	370.09	381.04	370.09	380.20	1344332
2020-02-14	379.68	380.00	370.80	375.85	837733
2020-02-18	376.96	385.00	370.00	372.12	1029785
2020-02-19	372.50	379.22	371.01	378.52	539264
2020-02-20	373.98	375.02	366.32	370.99	822264
2020-02-21	368.44	371.46	363.32	369.67	526270
2020-02-24	353.00	355.94	345.64	346.16	1213101
2020-02-25	349.64	349.64	329.69	332.02	1253618
2020-02-26	333.09	336.19	323.62	328.67	1250510
2020-02-27	322.26	325.98	312.45	314.33	1484780
2020-02-28	306.85	319.78	304.14	319.68	2130317
2020-03-02	321.50	346.97	313.66	345.36	1856195
2020-03-03	344.81	353.65	322.61	325.37	1914925
2020-03-04	358.61	374.69	357.51	372.34	3319399
2020-03-05	364.50	379.37	361.85	370.60	2270016
2020-03-06	358.50	368.28	351.42	367.01	2131886
2020-03-09	336.69	348.81	323.30	337.20	2166043
2020-03-10	346.33	357.31	342.13	349.30	1816892
2020-03-11	342.04	350.56	325.72	328.22	2243700
2020-03-12	305.53	317.08	291.23	293.05	1726079
2020-03-13	307.00	314.59	280.06	313.91	2184610
2020-03-16	261.05	292.30	251.13	270.21	2795303
2020-03-17	276.01	277.85	262.04	272.58	2568232
2020-03-18	257.81	259.31	230.00	246.58	3177922
2020-03-19	246.58	261.33	235.02	256.19	1912319
2020-03-20	261.01	273.81	230.28	230.61	3308915
2020-03-23	230.85	239.78	208.25	214.43	3564773
2020-03-24	227.55	243.93	218.10	234.06	3403243
2020-03-25	229.18	281.28	225.63	269.01	3035419
2020-03-26	272.34	306.96	270.04	304.48	2204292
2020-03-27	290.14	304.00	289.00	296.45	1918723
2020-03-30	299.32	318.97	298.07	311.23	1635968
2020-03-31	312.06	317.85	298.58	314.02	2504438
2020-04-01	300.00	302.47	288.01	298.75	1607667
2020-04-02	293.00	306.94	287.90	300.11	1068727
2020-04-03	293.68	299.00	285.49	291.63	1198739
2020-04-06	305.22	330.84	301.29	327.47	1559211
2020-04-07	340.09	345.00	318.06	320.05	1747286
2020-04-08	324.82	346.00	319.33	337.26	1619793
2020-04-09	336.76	345.24	332.48	341.90	2190138
2020-04-13	343.69	349.03	337.54	348.26	1380324
2020-04-14	356.27	364.04	351.29	352.21	1497349
2020-04-15	349.00	359.33	344.95	353.54	1431441
2020-04-16	356.00	380.35	353.28	377.31	1451545
2020-04-17	381.62	383.67	365.67	373.59	1441292
2020-04-20	367.11	377.58	366.00	367.33	1172356
2020-04-21	360.50	363.23	356.01	358.86	980262
2020-04-22	365.18	376.22	364.29	367.17	1073053
2020-04-23	370.73	375.81	363.15	366.07	1233406
2020-04-24	369.82	369.82	363.33	369.09	941274
2020-04-27	372.40	374.88	366.78	373.52	704683
2020-04-28	378.83	379.13	359.46	362.87	1302432
2020-04-29	380.00	386.76	365.00	377.38	1760615
2020-04-30	374.31	392.58	372.88	381.82	1693818
2020-05-01	373.55	381.17	365.24	372.24	1089460
2020-05-04	372.34	378.18	364.77	377.84	778347
2020-05-05	378.65	388.73	375.53	384.06	876080
2020-05-06	386.69	388.61	373.69	374.99	735273
2020-05-07	380.00	382.98	370.22	371.42	645743
2020-05-08	377.09	379.87	374.25	377.50	926631
2020-05-11	376.26	382.67	375.57	380.04	736547
2020-05-12	383.00	392.13	383.00	383.71	1148512
2020-05-13	386.54	393.65	372.21	377.42	982950
2020-05-14	373.07	387.87	373.01	385.81	754104
2020-05-15	385.22	398.82	385.22	398.22	963717
2020-05-18	407.99	412.70	391.00	392.37	1063813
2020-05-19	391.05	402.44	387.99	394.47	759305
2020-05-20	397.83	400.87	389.51	391.19	686413
2020-05-21	391.02	398.33	387.41	395.27	691859
2020-05-22	396.23	397.73	389.60	394.43	415854
2020-05-26	404.07	404.74	396.34	397.09	731318
2020-05-27	398.00	400.03	383.66	399.34	835360
2020-05-28	404.74	411.52	402.03	403.81	839549
2020-05-29	406.29	411.88	397.48	410.65	1810189
2020-06-01	407.92	409.41	399.21	401.50	733989
2020-06-02	400.72	410.37	395.22	404.90	769523
2020-06-03	405.00	407.35	392.41	393.73	801063
2020-06-04	390.19	399.80	386.51	392.27	872522
2020-06-05	396.26	403.06	388.48	389.86	1529132
2020-06-08	390.00	402.47	383.54	398.10	1263204
2020-06-09	395.00	399.56	390.00	390.18	1050661
2020-06-10	393.86	394.60	385.55	392.51	1050296
2020-06-11	387.90	387.90	367.77	373.54	1206888
2020-06-12	383.34	385.44	370.62	378.72	1076042
2020-06-15	369.00	379.30	366.06	378.85	1012110
2020-06-16	388.07	388.07	375.00	378.00	935927
2020-06-17	379.87	383.23	377.10	380.00	948970
2020-06-18	377.80	379.46	373.00	379.07	793723
2020-06-19	385.05	389.73	379.72	380.76	956716
2020-06-22	378.60	381.43	371.30	379.81	659498
2020-06-23	381.95	385.89	375.51	381.78	740473
2020-06-24	378.49	382.39	365.91	371.80	711942
2020-06-25	370.93	376.91	365.06	376.13	585706
2020-06-26	376.84	380.31	373.25	374.02	1159343
2020-06-29	374.94	379.90	373.67	379.36	732479
2020-06-30	381.03	389.30	379.00	387.75	909248
2020-07-01	388.49	395.00	385.77	391.55	870123
2020-07-02	393.00	397.71	389.81	391.89	669014
2020-07-06	395.54	396.76	389.62	396.46	733364
2020-07-07	393.34	397.56	390.74	391.70	888935
2020-07-08	393.00	396.03	384.02	386.00	544490
2020-07-09	385.12	387.59	378.62	382.92	942222
2020-07-10	385.02	385.02	377.20	381.58	464870
2020-07-13	382.76	390.39	381.17	381.87	595437
2020-07-14	380.25	396.82	379.73	396.54	1093355
2020-07-15	392.69	395.85	385.58	395.37	813271
2020-07-16	394.95	401.83	392.77	395.89	894590
2020-07-17	399.16	405.19	397.69	404.49	672307
2020-07-20	404.00	404.84	394.67	396.76	506527
2020-07-21	399.99	401.52	396.28	397.59	519558
2020-07-22	398.24	402.74	395.00	402.37	414981
2020-07-23	403.10	407.10	396.63	397.75	297065
2020-07-24	398.94	399.00	390.89	392.14	458852
2020-07-27	390.99	394.28	387.13	391.02	831362
2020-07-28	390.04	390.92	384.51	386.65	402583
2020-07-29	388.46	401.00	387.00	396.40	804435
2020-07-30	391.04	401.69	387.80	398.54	492035
2020-07-31	396.56	398.11	387.35	392.45	722654
2020-08-03	395.23	395.56	387.90	394.55	446368
2020-08-04	391.95	396.37	388.89	391.18	748723
2020-08-05	394.52	404.75	394.51	403.91	905234
2020-08-06	403.72	410.75	403.04	407.63	899971
2020-08-07	407.76	418.84	407.76	417.94	915788
2020-08-10	418.01	423.85	414.75	419.76	639943
2020-08-11	423.22	425.46	414.76	415.77	566319
2020-08-12	419.15	423.89	417.31	420.06	543232
2020-08-13	417.94	419.93	414.02	419.50	322209
2020-08-14	417.37	422.02	413.55	422.02	337787
2020-08-17	420.91	423.42	418.64	420.01	366854
2020-08-18	422.55	422.55	415.45	417.17	379087
2020-08-19	415.74	421.88	415.08	418.00	685841
2020-08-20	417.08	418.28	412.16	413.96	335272
2020-08-21	415.52	419.02	412.35	418.79	473515
2020-08-24	420.03	422.75	405.08	406.08	593948
2020-08-25	408.97	408.97	401.84	405.84	527666
2020-08-26	404.21	405.09	397.59	403.73	535015
2020-08-27	404.52	411.52	401.68	407.45	650502
2020-08-28	408.85	413.21	404.79	408.04	537475
2020-08-31	407.75	416.28	406.69	415.17	1035276
2020-09-01	413.14	418.51	413.14	414.85	597449
2020-09-02	417.32	429.07	415.37	427.77	736940
2020-09-03	428.18	431.12	414.23	421.28	814796
2020-09-04	421.21	421.31	409.75	413.19	738885
2020-09-08	411.46	411.46	401.55	405.37	630901
2020-09-09	406.95	411.98	405.64	408.22	464610
2020-09-10	409.12	411.00	392.80	393.37	557230
2020-09-11	395.78	397.13	386.33	391.36	731949
2020-09-14	395.44	406.24	394.26	403.63	430327
2020-09-15	404.74	407.00	398.61	399.99	509403
2020-09-16	403.48	406.09	398.64	399.07	420408
2020-09-17	396.34	399.30	391.52	397.50	559183
2020-09-18	397.90	405.51	397.03	402.63	1275253
2020-09-21	393.96	395.26	383.21	394.51	1151810
2020-09-22	395.81	398.56	385.11	386.76	1086976
2020-09-23	388.60	391.40	384.46	385.42	998401
2020-09-24	383.81	388.07	382.72	387.00	379270
2020-09-25	384.40	401.15	384.40	400.85	683996
2020-09-28	403.97	409.47	399.27	399.38	697336
2020-09-29	400.59	404.24	398.64	401.50	847649
2020-09-30	403.20	419.06	401.13	413.89	701680
2020-10-01	415.92	417.14	409.69	415.36	541294
2020-10-02	414.33	415.28	405.14	408.31	521457
2020-10-05	412.80	419.88	410.64	419.62	356583
2020-10-06	420.67	421.56	414.34	416.20	702882
2020-10-07	418.26	430.23	417.64	429.41	492629
2020-10-08	430.10	434.07	425.51	427.32	452462
2020-10-09	429.59	435.77	429.04	433.44	348855
2020-10-12	436.60	440.35	429.84	430.52	634464
2020-10-13	427.64	435.83	426.01	432.81	359506
2020-10-14	429.50	431.67	422.29	423.00	357899
2020-10-15	419.20	435.52	418.21	435.36	537429
2020-10-16	435.75	445.20	434.23	437.72	455605
2020-10-19	437.41	442.44	431.01	433.08	549223
2020-10-20	434.55	440.66	431.50	436.41	380820
2020-10-21	435.57	439.92	433.68	437.23	878535
2020-10-22	436.30	443.70	434.72	441.16	477985
2020-10-23	444.00	449.43	441.74	444.31	480009
2020-10-26	441.57	445.00	430.89	435.13	378391
2020-10-27	433.23	434.74	429.80	432.14	434310
2020-10-28	423.14	427.49	412.52	413.25	652708
2020-10-29	411.91	414.00	396.49	396.75	1255177
2020-10-30	398.22	402.12	392.49	399.28	942804
2020-11-02	404.00	413.02	398.87	408.58	1079358
2020-11-03	410.69	430.44	409.67	423.43	971041
2020-11-04	445.01	474.70	445.01	452.01	1982086
2020-11-05	459.99	462.42	438.98	440.79	1324589
2020-11-06	439.55	439.56	428.26	432.55	681796
2020-11-09	448.06	453.96	422.56	422.99	955162
2020-11-10	422.31	431.34	408.89	430.67	1097415
2020-11-11	433.49	434.87	421.64	426.00	978641
2020-11-12	426.80	434.90	423.01	431.80	755240
2020-11-13	435.16	436.34	427.78	433.40	702397
2020-11-16	434.67	437.87	423.86	428.54	652262
2020-11-17	425.18	426.75	418.04	422.23	571201
2020-11-18	422.74	424.00	413.72	418.44	545274
2020-11-19	416.62	419.33	405.54	407.17	1489900
2020-11-20	405.54	410.00	401.67	406.21	743901
2020-11-23	409.33	412.57	404.67	409.29	1093473
2020-11-24	408.58	417.99	407.96	408.19	676473
2020-11-25	410.77	410.77	400.06	401.04	750931
2020-11-27	400.93	408.24	400.93	406.49	310149
2020-11-30	404.01	406.29	395.10	400.52	1336801
2020-12-01	405.01	417.55	403.01	405.72	1070803
2020-12-02	407.04	408.63	403.42	405.75	793348
2020-12-03	406.02	411.64	401.64	403.83	701085
2020-12-04	403.81	413.04	403.00	412.78	522782
2020-12-07	409.78	412.80	398.67	403.74	613569
2020-12-08	402.80	410.26	401.62	409.28	731147
2020-12-09	410.00	412.00	404.47	408.14	1072215
2020-12-10	408.51	408.74	397.23	397.48	833733
2020-12-11	397.73	397.93	388.49	391.13	795870
2020-12-14	393.36	395.53	386.47	388.23	1197338
2020-12-15	391.00	395.21	385.76	392.33	970960
2020-12-16	392.00	396.09	386.23	392.76	762567
2020-12-17	393.64	398.66	393.49	396.34	769534
2020-12-18	396.17	397.13	387.26	391.62	1316398
2020-12-21	386.58	390.15	381.24	389.01	851054
2020-12-22	388.32	390.12	384.47	388.44	678283
2020-12-23	391.56	408.05	391.00	405.09	1638524
2020-12-24	403.89	407.25	403.00	404.83	271081
2020-12-28	407.79	412.00	403.52	410.19	993194
2020-12-29	412.37	414.03	406.38	407.43	591097
2020-12-30	405.84	410.90	404.77	406.11	531824
2020-12-31	407.60	411.01	403.30	410.27	558369
2021-01-04	417.82	417.99	400.49	412.19	1268270
2021-01-05	408.92	417.01	408.92	413.18	958356
2021-01-06	405.60	438.07	405.50	437.83	1495236
2021-01-07	437.02	449.28	435.50	447.69	1421409
2021-01-08	446.51	448.00	432.22	436.77	962465
2021-01-11	434.58	438.29	428.49	433.54	908767
2021-01-12	432.36	437.56	421.83	422.47	1045660
2021-01-13	420.12	423.75	414.05	416.02	902539
2021-01-14	416.89	420.67	404.62	405.00	1020913
2021-01-15	402.95	407.55	399.48	406.81	1519432
2021-01-19	410.51	415.87	404.86	407.31	903821
2021-01-20	408.00	412.14	402.08	411.34	966791
2021-01-21	410.49	418.84	410.49	414.60	883903
2021-01-22	413.63	414.05	405.17	405.18	864985
2021-01-25	404.16	411.29	401.39	404.00	894593
2021-01-26	405.33	407.07	395.69	395.85	1039249
2021-01-27	389.08	391.50	374.50	377.93	2347293
2021-01-28	381.75	395.78	380.00	389.79	906105
2021-01-29	388.29	390.19	375.16	383.11	1205577
2021-02-01	386.09	389.29	378.67	379.90	947198
2021-02-02	383.31	391.30	376.99	376.99	1367026
2021-02-03	373.61	388.55	373.57	379.93	1301829
2021-02-04	376.71	385.39	373.93	385.09	1204807
2021-02-05	386.26	388.22	374.30	379.30	1672186
2021-02-08	381.89	382.00	374.64	378.34	1399820
2021-02-09	378.78	384.87	377.00	382.59	1622270
2021-02-10	384.89	385.56	376.76	378.00	1602352
2021-02-11	379.48	383.92	375.01	381.19	1594490
2021-02-12	380.14	381.43	377.28	380.64	1015104
2021-02-16	381.51	382.25	370.22	375.15	2446647
2021-02-17	374.23	383.24	372.92	377.52	1007591
2021-02-18	378.96	380.24	375.38	378.33	910683
2021-02-19	377.72	380.00	374.83	376.91	1006052
2021-02-22	373.50	381.76	371.46	379.89	1028362
2021-02-23	381.22	382.42	374.45	378.29	982371
2021-02-24	376.91	385.33	376.24	381.40	1018384
2021-02-25	380.00	385.57	377.84	380.59	815519
2021-02-26	383.61	390.03	379.00	379.65	1284961
2021-03-01	381.47	388.00	381.47	384.92	942810
2021-03-02	386.30	388.72	381.99	386.30	845419
2021-03-03	384.34	387.14	382.20	382.61	548917
2021-03-04	382.16	396.09	381.01	388.56	1453744
2021-03-05	388.84	400.79	388.64	399.39	1495184
2021-03-08	400.00	407.39	397.53	401.07	1101779
2021-03-09	402.38	409.43	401.53	402.85	1029303
2021-03-10	406.30	408.77	402.55	403.01	841036
2021-03-11	403.30	407.71	401.05	401.41	928165
2021-03-12	401.92	406.76	401.92	406.53	723218
2021-03-15	408.84	409.40	402.37	406.06	637888
2021-03-16	406.00	407.60	400.40	403.12	871676
2021-03-17	403.99	408.60	402.21	403.13	921495
2021-03-18	402.07	411.54	402.07	407.75	1019843
2021-03-19	406.65	413.75	403.26	409.82	1923191
2021-03-22	404.00	405.35	397.06	404.37	1163381
2021-03-23	406.62	407.82	402.72	404.01	843173
2021-03-24	403.69	417.86	403.69	414.66	1104400
2021-03-25	413.74	417.82	408.46	416.45	763212
2021-03-26	419.48	423.97	416.49	423.60	762599
2021-03-29	423.50	429.85	422.62	424.57	749354
2021-03-30	424.51	428.48	423.00	425.71	810931
2021-03-31	424.77	426.32	418.88	419.25	829400
2021-04-01	418.68	419.58	410.64	412.82	776486
2021-04-05	415.77	417.99	412.08	413.15	760800
2021-04-06	412.95	412.95	405.33	407.33	1265738
2021-04-07	408.34	411.73	406.72	411.73	554983
2021-04-08	409.07	411.29	406.28	407.15	913394
2021-04-09	407.80	417.74	407.80	417.74	757298
2021-04-12	418.50	421.91	412.65	413.21	790047
2021-04-13	411.55	420.00	411.55	417.11	687611
2021-04-14	417.84	424.74	417.30	422.75	640194
2021-04-15	423.97	437.23	423.97	433.94	1151351
2021-04-16	435.73	436.99	431.94	435.28	1941009
2021-04-19	435.79	441.53	434.21	439.92	781779
2021-04-20	438.91	445.19	437.87	443.00	679674
2021-04-21	445.14	449.20	443.57	444.45	885897
2021-04-22	441.75	445.60	435.98	444.66	740790
2021-04-23	444.01	450.00	442.15	448.64	462133
2021-04-26	449.53	451.61	446.00	446.14	549462
2021-04-27	443.12	450.25	441.25	448.80	760559
2021-04-28	443.42	448.00	435.47	438.62	1104748
2021-04-29	440.87	449.75	439.36	447.64	703329
2021-04-30	448.20	449.50	442.73	445.24	830206
2021-05-03	447.56	453.47	446.32	450.60	539796
2021-05-04	450.87	463.84	448.52	463.00	1016201
2021-05-05	461.31	460.54	453.54	460.09	675498
2021-05-06	461.21	465.77	458.86	465.62	729455
2021-05-07	465.00	468.47	461.34	465.08	635405
2021-05-10	465.88	475.44	465.88	469.97	636347
2021-05-11	469.37	471.22	454.50	455.76	827817
2021-05-12	454.43	458.54	453.30	453.75	748537
2021-05-13	453.61	459.27	451.47	455.95	472211
2021-05-14	457.62	457.88	451.17	452.75	571888
2021-05-17	454.31	455.00	449.55	450.46	529428
2021-05-18	449.78	451.50	444.41	449.46	1214664
2021-05-19	447.61	449.13	440.04	444.60	580644
2021-05-20	444.33	446.84	438.02	439.75	1108917
2021-05-21	442.30	452.82	441.90	446.00	935569
2021-05-24	446.14	447.30	441.32	442.79	773038
2021-05-25	443.88	445.04	437.26	441.88	803614
2021-05-26	437.46	442.76	437.46	438.84	1004481
2021-05-27	440.89	441.00	436.74	439.36	1639004
2021-05-28	440.50	442.23	436.95	437.70	486627
2021-06-01	437.85	439.39	430.43	431.25	723191
2021-06-02	433.17	433.39	427.48	428.90	857087
2021-06-03	428.11	433.27	428.11	430.65	784122
2021-06-04	431.23	431.79	424.66	426.33	571957
2021-06-07	428.32	428.32	414.85	416.00	1368767
2021-06-08	415.60	425.69	411.36	422.33	1206635
2021-06-09	423.87	427.49	422.32	422.75	580924
2021-06-10	422.90	424.70	418.04	420.96	539722
2021-06-11	422.10	422.10	416.32	419.18	719353
2021-06-14	420.10	420.10	412.93	415.12	930716
2021-06-15	415.89	426.16	414.61	424.66	1072147
2021-06-16	426.28	435.61	426.28	428.12	1295839
2021-06-17	427.44	431.46	424.24	428.94	782664
2021-06-18	427.04	427.93	423.46	423.50	1433574
2021-06-21	424.99	436.14	423.18	435.55	797342
2021-06-22	437.09	437.21	432.45	435.73	671183
2021-06-23	436.98	439.81	433.79	438.46	697652
2021-06-24	440.65	444.51	439.11	440.73	671668
2021-06-25	441.39	444.82	439.22	441.71	1649397
2021-06-28	442.76	445.67	439.01	444.18	822426
2021-06-29	445.00	445.60	441.12	442.29	675374
2021-06-30	442.55	444.59	440.84	442.72	438678
2021-07-01	442.81	447.87	442.13	447.63	590102
2021-07-02	447.60	452.42	445.21	451.77	504473
2021-07-06	451.00	454.21	448.56	453.59	557173
2021-07-07	453.51	458.64	452.52	457.48	496103
2021-07-08	453.64	456.31	450.20	454.50	466230
2021-07-09	457.65	458.12	455.36	455.65	416897
2021-07-12	454.97	459.33	454.14	458.31	454402
2021-07-13	459.30	462.77	458.30	460.31	794532
2021-07-14	461.25	461.35	457.46	460.11	586919
2021-07-15	457.93	468.70	454.76	466.93	824367
2021-07-16	468.62	472.43	465.70	470.90	771623
2021-07-19	467.91	468.23	456.15	460.93	866141
2021-07-20	462.92	467.69	459.82	460.50	720779
2021-07-21	463.61	463.66	457.15	463.48	592310
2021-07-22	464.21	465.87	461.64	463.70	467148
2021-07-23	465.40	472.68	464.93	471.22	542106
2021-07-26	469.49	472.51	464.57	467.31	652665
2021-07-27	465.40	468.69	462.70	467.50	621216
2021-07-28	443.99	447.32	432.36	440.81	2405623
2021-07-29	442.00	443.09	429.78	430.75	1381946
2021-07-30	429.10	432.00	425.35	425.86	1193844
2021-08-02	426.00	430.67	422.74	429.58	957457
2021-08-03	429.75	429.75	423.41	425.49	945363
2021-08-04	423.01	428.17	420.01	426.21	951095
2021-08-05	422.00	424.45	409.50	415.90	1871957
2021-08-06	417.37	420.89	414.24	419.21	832134
2021-08-09	418.28	423.26	415.05	416.65	667659
2021-08-10	417.01	419.52	414.45	414.80	1015701
2021-08-11	414.71	414.79	408.25	408.80	1074960
2021-08-12	408.35	410.62	405.07	405.74	652833
2021-08-13	407.49	411.10	406.00	410.77	486015
2021-08-16	409.34	413.07	406.66	412.16	588404
2021-08-17	410.71	415.78	410.59	413.36	721816
2021-08-18	412.50	414.74	407.50	408.16	607804
2021-08-19	405.68	414.26	405.68	413.69	675463
2021-08-20	415.07	415.80	411.10	413.61	454783
2021-08-23	414.00	416.55	413.35	414.47	390335
2021-08-24	415.69	415.69	412.01	412.34	318021
2021-08-25	411.00	412.60	405.84	406.60	547707
2021-08-26	406.16	407.67	400.95	402.75	749982
2021-08-27	403.84	407.17	400.63	405.76	673242
2021-08-30	405.42	409.01	404.81	405.51	724066
2021-08-31	405.61	410.48	404.36	405.42	618903
2021-09-01	405.42	406.96	399.14	405.60	502766
2021-09-02	405.12	416.39	404.97	416.16	666138
2021-09-03	414.90	417.92	414.01	415.56	566836
2021-09-07	415.71	415.71	410.53	413.71	549092
2021-09-08	415.05	422.37	412.54	413.50	1003998
2021-09-09	414.26	420.06	413.10	417.12	608970
2021-09-10	419.20	419.20	399.58	401.98	1276302
2021-09-13	404.37	413.59	402.88	409.05	908014
2021-09-14	411.43	411.43	401.59	401.99	742354
2021-09-15	404.17	406.94	400.09	401.00	1206638
2021-09-16	401.77	404.18	397.56	399.17	1090370
2021-09-17	397.25	408.82	397.25	407.79	1363596
2021-09-20	404.85	407.02	400.57	404.11	656468
2021-09-21	405.09	408.38	400.71	400.75	455348
2021-09-22	398.88	402.90	396.08	400.35	592789
2021-09-23	401.41	407.97	400.47	401.45	612416
2021-09-24	400.83	403.85	398.43	398.91	550803
2021-09-27	400.71	404.98	399.25	401.00	432583
2021-09-28	398.47	400.01	392.94	394.30	569073
2021-09-29	395.00	398.69	392.35	395.35	513492
2021-09-30	397.51	398.99	389.00	389.15	836136
2021-10-01	391.14	392.98	383.09	391.55	614591
2021-10-04	391.95	393.41	383.13	384.96	622752
2021-10-05	384.57	393.25	384.52	388.31	624257
2021-10-06	385.24	393.03	381.86	392.50	760524
2021-10-07	395.14	404.91	394.67	403.86	753277
2021-10-08	405.41	412.79	402.74	412.76	943014
2021-10-11	412.49	416.90	409.07	414.87	893755
2021-10-12	416.00	422.03	414.06	420.42	1112155
2021-10-13	420.86	421.87	414.88	420.69	1039280
2021-10-14	433.00	444.00	430.33	434.98	1696255
2021-10-15	436.73	444.57	435.00	441.00	1832979
2021-10-18	441.52	441.90	434.82	438.55	796132
2021-10-19	440.77	442.79	436.88	441.50	657371
2021-10-20	444.33	457.10	444.33	454.48	1063331
2021-10-21	453.34	461.45	452.31	460.81	507685
2021-10-22	459.48	465.02	459.17	461.85	423865
2021-10-25	463.06	465.35	459.39	463.42	583786
2021-10-26	464.53	469.73	462.72	467.10	601961
2021-10-27	468.41	468.41	457.55	458.64	699900
2021-10-28	461.19	469.12	461.00	467.60	805492
2021-10-29	465.33	467.74	460.86	463.16	1079609
2021-11-01	465.32	467.00	456.54	459.51	924395
2021-11-02	461.31	462.52	454.61	457.11	740632
2021-11-03	436.50	468.99	436.50	459.45	1517216
2021-11-04	457.05	458.88	449.91	453.55	993249
2021-11-05	454.63	464.71	452.66	453.43	725133
2021-11-08	454.92	457.43	448.16	454.50	713807
2021-11-09	454.69	455.45	447.61	450.40	611839
2021-11-10	451.01	454.94	445.99	448.51	447509
2021-11-11	448.05	448.70	439.62	446.50	463091
2021-11-12	447.88	448.61	443.31	445.42	497327
2021-11-15	445.49	445.49	437.52	438.19	610383
2021-11-16	440.31	451.85	437.01	444.13	720632
2021-11-17	444.00	445.00	438.01	438.40	609511
2021-11-18	439.06	446.10	437.23	445.97	774471
2021-11-19	447.92	447.92	433.52	434.87	675886
2021-11-22	436.39	438.05	430.29	432.39	443163
2021-11-23	431.95	437.93	431.25	437.23	452910
2021-11-24	436.51	438.38	433.37	436.19	476551
2021-11-26	430.50	432.07	422.00	428.49	650965
2021-11-29	431.51	431.75	423.63	428.07	463226
2021-11-30	424.99	427.00	416.12	419.71	1184588
2021-12-01	423.18	429.01	417.38	417.62	664818
2021-12-02	417.62	424.21	412.63	421.44	790130
2021-12-03	423.37	427.26	417.89	421.70	545843
2021-12-06	426.31	436.76	424.00	432.50	680855
2021-12-07	434.89	436.52	431.90	433.01	468221
2021-12-08	433.57	440.14	429.49	440.00	898528
2021-12-09	439.07	452.53	433.31	452.28	1120261
2021-12-10	451.88	462.88	448.40	461.19	905578
2021-12-13	460.99	466.89	454.95	464.37	709596
2021-12-14	461.69	467.48	459.76	461.86	985370
2021-12-15	463.57	464.97	454.73	461.80	767301
2021-12-16	457.15	462.20	451.73	457.47	1005982
2021-12-17	459.11	460.88	451.85	453.33	1329535
2021-12-20	449.65	454.89	445.80	451.10	878733
2021-12-21	451.48	453.55	446.58	450.14	507976
2021-12-22	450.28	456.56	448.03	456.04	477429
2021-12-23	459.47	462.72	455.72	460.54	352507
2021-12-27	461.98	464.28	457.51	464.23	259349
2021-12-28	464.99	470.00	464.25	466.50	315706
2021-12-29	466.23	469.86	465.87	468.32	321291
2021-12-30	469.41	472.00	465.82	466.28	804327
2021-12-31	467.22	468.41	463.30	463.86	347602
2022-01-03	461.38	465.73	456.45	465.45	627043
2022-01-04	464.08	465.86	458.25	458.99	650064
2022-01-05	459.29	465.19	455.42	455.83	725888
2022-01-06	412.81	422.13	359.28	367.53	7652206
2022-01-07	367.03	370.68	351.20	363.17	5517367
2022-01-10	358.50	386.99	358.50	385.18	3131986
2022-01-11	383.94	392.40	380.92	391.66	1878063
2022-01-12	390.56	398.46	389.66	395.28	1602631
2022-01-13	394.13	397.65	385.89	393.59	1615259
2022-01-14	394.01	399.90	386.75	391.66	1113589
2022-01-18	387.65	401.63	385.16	387.88	1512485
2022-01-19	388.24	392.03	375.35	377.84	1827589
2022-01-20	380.35	389.15	380.35	383.01	1267750
2022-01-21	387.18	390.73	372.30	375.25	2621299
2022-01-24	374.00	381.78	363.73	379.10	1555184
2022-01-25	372.99	378.23	365.34	375.04	1154906
2022-01-26	374.03	382.12	371.37	377.09	1718041
2022-01-27	378.17	389.37	377.46	383.05	1335606
2022-01-28	380.53	387.25	378.91	386.18	1233123
2022-01-31	382.76	394.72	382.69	392.50	1471765
2022-02-01	395.00	397.47	384.39	390.68	1580230
2022-02-02	408.38	408.87	391.99	401.22	1873068
2022-02-03	433.05	439.40	418.00	426.21	3772297
2022-02-04	422.62	438.99	421.54	429.85	1912411
2022-02-07	430.58	434.55	425.99	430.35	1180866
2022-02-08	430.09	435.33	427.91	433.00	1277545
2022-02-09	434.98	440.28	434.02	436.54	1632329
2022-02-10	434.00	440.58	430.55	432.17	921467
2022-02-11	430.39	435.62	421.79	423.97	1254412
2022-02-14	422.28	425.14	417.44	419.64	749376
2022-02-15	423.65	427.03	420.76	422.10	1098590
2022-02-16	419.58	431.12	419.09	428.77	1017377
2022-02-17	427.68	428.21	421.86	424.71	530586
2022-02-18	424.77	429.48	420.63	421.75	836219
2022-02-22	422.90	425.74	417.13	420.57	937850
2022-02-23	423.45	425.35	413.37	413.76	946602
2022-02-24	410.00	421.81	408.20	421.30	1059533
2022-02-25	422.02	434.85	421.69	432.66	795825
2022-02-28	425.45	434.83	425.45	434.32	721193
2022-03-01	430.79	436.48	424.76	431.00	691809
2022-03-02	432.36	440.67	432.36	436.45	904393
2022-03-03	437.20	439.74	432.30	436.01	736210
2022-03-04	431.57	442.12	428.53	441.39	900288
2022-03-07	440.66	441.39	426.15	426.83	866976
2022-03-08	423.90	433.31	422.00	424.66	782808
2022-03-09	432.60	432.60	425.29	429.17	725802
2022-03-10	423.34	432.90	421.21	431.30	828744
2022-03-11	439.99	439.99	425.66	426.12	618752
2022-03-14	430.26	434.73	425.82	431.94	1021311
2022-03-15	436.00	443.10	433.48	439.87	1144488
2022-03-16	442.16	447.00	435.10	442.82	800603
2022-03-17	440.55	443.40	438.81	441.09	1241171
2022-03-18	446.06	446.06	439.08	440.61	2086057
2022-03-21	438.62	443.27	435.38	436.87	1095122
2022-03-22	437.20	442.18	436.87	438.43	1251468
2022-03-23	436.72	438.64	430.24	430.61	906801
2022-03-24	431.49	438.85	430.43	437.42	819459
2022-03-25	440.00	440.00	435.32	435.54	702777
2022-03-28	440.38	441.88	433.53	435.05	600798
2022-03-29	439.44	440.86	435.26	438.16	619739
2022-03-30	438.81	440.83	432.46	439.39	1093650
2022-03-31	437.45	445.39	434.72	435.17	1412723
2022-04-01	436.64	443.92	432.35	441.41	750285
2022-04-04	441.04	443.56	435.90	437.69	669293
2022-04-05	435.19	447.93	435.19	443.22	786191
2022-04-06	444.81	449.94	441.49	449.05	834172
2022-04-07	449.82	458.99	448.84	457.60	1526995
2022-04-08	460.00	461.22	455.72	457.81	968511
2022-04-11	460.00	460.80	450.13	451.33	853453
2022-04-12	449.64	452.94	446.69	449.04	905562
2022-04-13	457.25	461.74	453.13	458.78	1146656
2022-04-14	461.05	465.24	458.63	460.56	1602537
2022-04-18	459.01	464.30	452.06	453.97	563211
2022-04-19	456.38	464.62	455.49	458.69	1148655
2022-04-20	461.34	467.11	457.88	465.49	852215
2022-04-21	469.09	469.34	455.70	455.92	839331
2022-04-22	452.84	453.23	444.22	444.48	715477
2022-04-25	443.95	444.09	432.93	441.53	1052740
2022-04-26	439.47	442.60	430.45	430.50	969964
2022-04-27	443.31	448.06	430.74	443.37	1184534
2022-04-28	445.13	460.86	441.29	458.99	1258420
2022-04-29	455.07	456.54	443.09	444.56	986508
2022-05-02	447.39	448.56	425.90	433.51	1031480
2022-05-03	436.37	442.10	432.98	433.78	597099
2022-05-04	437.66	443.30	430.43	442.34	669577
2022-05-05	439.82	442.71	430.37	434.00	679351
2022-05-06	430.38	437.25	426.36	430.66	784208
2022-05-09	427.16	429.00	421.51	424.51	896734
2022-05-10	427.70	435.89	424.05	432.80	1047203
2022-05-11	431.46	445.00	430.83	431.73	925137
2022-05-12	431.42	433.23	421.83	428.94	1065727
2022-05-13	430.02	440.71	426.60	438.89	838485
2022-05-16	439.21	444.85	435.66	440.98	460997
2022-05-17	445.68	445.96	438.47	440.59	564039
2022-05-18	436.76	437.40	416.95	420.04	948852
2022-05-19	413.80	435.88	410.87	432.00	1065677
2022-05-20	432.68	440.85	426.24	439.62	646808
2022-05-23	441.80	445.79	440.10	441.39	596845
2022-05-24	439.50	440.88	431.99	440.42	629606
2022-05-25	441.90	446.94	438.73	444.69	534715
2022-05-26	448.37	454.14	445.37	452.22	496482
2022-05-27	452.90	461.87	449.78	461.21	522514
2022-05-31	457.59	459.20	452.87	454.23	1028593
2022-06-01	455.76	457.40	444.75	447.59	521669
2022-06-02	449.00	450.15	439.44	449.55	474288
2022-06-03	446.41	447.23	441.81	442.41	256395
2022-06-06	443.98	449.00	441.44	444.10	365655
2022-06-07	445.18	450.66	441.39	449.78	400294
2022-06-08	446.48	455.50	445.39	450.52	424149
2022-06-09	450.47	453.90	446.71	449.62	692963
2022-06-10	443.67	448.76	442.56	444.19	627212
2022-06-13	434.00	436.40	423.37	426.28	984757
2022-06-14	424.02	427.97	419.53	423.93	686845
2022-06-15	425.82	437.93	425.82	433.22	820697
2022-06-16	423.30	425.56	418.70	423.21	982568
2022-06-17	426.77	430.82	422.62	428.44	1693465
2022-06-21	434.59	455.39	432.37	448.98	1063066
2022-06-22	444.00	456.49	444.00	448.05	932193
2022-06-23	450.90	457.00	448.63	454.64	1021404
2022-06-24	454.70	457.36	446.04	456.81	2498369
2022-06-27	457.07	469.85	455.75	464.39	856347
2022-06-28	466.93	477.44	461.58	461.40	912261
2022-06-29	462.58	471.69	457.57	468.33	719477
2022-06-30	467.45	471.85	464.81	468.07	1209959
2022-07-01	466.69	479.73	463.22	478.96	902276
2022-07-05	474.14	476.91	459.44	472.92	877717
2022-07-06	475.37	480.79	472.20	477.48	926695
2022-07-07	478.00	480.69	475.50	476.35	667814
2022-07-08	473.39	490.12	471.94	483.38	914335
2022-07-11	480.40	490.77	480.40	487.03	805750
2022-07-12	483.24	488.99	481.12	483.17	696531
2022-07-13	478.86	484.55	473.25	473.56	849915
2022-07-14	470.00	474.63	463.57	472.60	868848
2022-07-15	482.35	489.41	478.28	487.54	2043849
2022-07-18	486.58	490.84	483.02	484.46	774863
2022-07-19	488.17	497.47	484.40	495.31	622935
2022-07-20	496.13	496.13	481.31	483.69	1079734
2022-07-21	482.78	487.43	477.79	485.70	708942
2022-07-22	488.25	490.46	483.05	488.97	504936
2022-07-25	488.50	493.59	487.39	491.79	896747
2022-07-26	493.00	494.49	488.80	492.28	862518
2022-07-27	487.45	487.45	471.29	478.35	1749286
2022-07-28	480.94	485.40	475.48	484.01	1077246
2022-07-29	481.25	484.31	475.67	482.00	823153
2022-08-01	482.00	484.00	467.27	474.64	1047228
2022-08-02	474.52	480.60	471.24	478.39	752883
2022-08-03	480.15	485.31	478.67	481.80	670888
2022-08-04	483.30	483.30	477.36	479.93	411161
2022-08-05	477.69	484.19	476.10	484.02	552030
2022-08-08	487.03	488.57	481.12	482.53	427636
2022-08-09	485.30	492.57	484.99	487.74	354041
2022-08-10	491.78	493.22	483.45	486.00	381116
2022-08-11	484.35	487.11	479.33	484.07	664409
2022-08-12	487.29	497.37	485.01	496.88	556657
2022-08-15	493.77	502.01	493.77	498.61	472680
2022-08-16	499.02	499.93	491.12	495.22	531166
2022-08-17	493.44	499.07	493.44	495.72	404457
2022-08-18	497.99	499.08	492.41	495.89	568854
2022-08-19	497.09	502.57	494.91	499.86	551614
2022-08-22	495.54	504.99	495.54	500.92	477091
2022-08-23	499.20	501.82	491.28	493.19	571575
2022-08-24	493.40	498.58	493.29	495.64	411870
2022-08-25	496.16	496.24	492.07	495.27	555744
2022-08-26	495.54	497.59	486.05	486.71	588995
2022-08-29	483.83	490.68	480.40	488.19	540195
2022-08-30	489.08	490.45	484.76	485.66	402719
2022-08-31	485.59	490.17	481.65	481.78	1161929
2022-09-01	481.40	488.11	480.12	486.98	574903
2022-09-02	489.29	491.02	482.42	484.40	597279
2022-09-06	484.44	489.57	478.63	479.53	564134
2022-09-07	478.12	484.09	475.18	481.67	946446
2022-09-08	481.49	489.00	481.49	486.36	598674
2022-09-09	485.97	487.47	478.12	478.50	798159
2022-09-12	481.10	488.56	477.26	486.14	779525
2022-09-13	480.58	482.00	466.11	468.29	733384
2022-09-14	466.66	467.04	454.07	458.85	1099573
2022-09-15	487.84	501.27	484.00	497.24	2671767
2022-09-16	499.39	500.92	491.05	499.79	1511930
2022-09-19	496.94	502.34	490.01	501.07	679729
2022-09-20	509.75	514.98	501.75	502.89	1641344
2022-09-21	504.91	507.95	490.61	490.63	927949
2022-09-22	489.48	502.50	485.43	493.91	1005787
2022-09-23	491.22	493.47	478.32	486.90	1758320
2022-09-26	482.28	485.71	476.69	482.63	863621
2022-09-27	486.50	493.65	482.15	487.31	944222
2022-09-28	483.26	497.76	476.21	493.02	1279405
2022-09-29	494.60	494.60	488.42	491.06	684611
2022-09-30	492.52	500.04	484.42	485.19	1611533
2022-10-03	486.62	501.34	485.60	499.52	712018
2022-10-04	500.73	507.21	499.20	503.78	944673
2022-10-05	501.79	507.61	498.17	504.71	675442
2022-10-06	503.47	504.50	497.88	499.30	729362
2022-10-07	497.99	504.35	496.65	503.46	871083
2022-10-10	502.11	506.88	490.10	497.04	1043791
2022-10-11	497.63	506.58	493.45	498.49	752287
2022-10-12	498.78	505.68	493.89	494.19	573031
2022-10-13	487.58	505.76	486.21	500.16	1071752
2022-10-14	507.15	509.47	493.05	500.00	992151
2022-10-17	502.13	504.65	498.32	498.79	734917
2022-10-18	502.31	505.00	497.81	501.68	724240
2022-10-19	504.00	504.90	494.81	500.21	695022
2022-10-20	502.86	513.01	502.00	505.35	923248
2022-10-21	504.32	513.42	503.38	510.54	1479082
2022-10-24	515.20	524.79	515.20	521.94	713872
2022-10-25	520.98	540.20	520.55	529.46	1179278
2022-10-26	534.00	540.78	533.74	539.10	1080673
2022-10-27	540.27	546.47	535.86	544.50	953178
2022-10-28	549.29	560.03	545.86	554.83	1169360
2022-10-31	551.74	563.13	550.00	558.08	1166652
2022-11-01	555.53	562.31	550.37	554.49	1635598
2022-11-02	552.16	569.28	551.00	559.58	1491805
2022-11-03	562.52	571.30	560.81	563.00	1566323
2022-11-04	566.25	570.47	546.19	552.05	1519516
2022-11-07	552.38	557.42	548.10	554.93	1389996
2022-11-08	555.72	561.00	551.32	557.74	777002
2022-11-09	558.95	562.16	552.48	553.47	842058
2022-11-10	564.60	564.60	543.64	558.30	1150910
2022-11-11	556.66	558.35	517.00	528.53	2193138
2022-11-14	530.83	534.53	525.51	530.00	1033847
2022-11-15	529.13	532.39	510.72	512.90	1943426
2022-11-16	518.38	522.03	511.00	517.60	1040374
2022-11-17	516.97	529.21	516.75	520.26	963328
2022-11-18	527.40	534.38	524.82	529.90	953043
2022-11-21	528.04	530.71	520.57	525.18	1020406
2022-11-22	530.60	532.65	528.57	530.80	817585
2022-11-23	532.04	538.79	530.11	538.30	839482
2022-11-25	541.75	545.30	538.64	540.95	339402
2022-11-28	538.30	541.76	533.64	534.29	766257
2022-11-29	531.09	535.05	529.49	533.14	919014
2022-11-30	531.97	550.31	528.58	549.90	2162926
2022-12-01	552.13	558.04	544.49	548.37	1251144
2022-12-02	546.63	550.72	543.79	546.78	516958
2022-12-05	541.32	550.62	540.23	547.42	548572
2022-12-06	546.54	551.24	539.50	546.35	898336
2022-12-07	546.47	552.61	545.78	549.18	718436
2022-12-08	548.62	553.69	546.17	547.36	628886
2022-12-09	546.11	546.86	533.00	533.42	1068947
2022-12-12	534.68	536.97	525.38	529.99	1543887
2022-12-13	537.83	537.83	520.19	523.06	1658341
2022-12-14	526.05	526.29	516.90	521.51	1068314
2022-12-15	517.73	517.73	502.31	508.44	1487358
2022-12-16	506.40	506.76	494.85	503.53	1918331
2022-12-19	503.75	507.32	500.50	504.84	824973
2022-12-20	504.64	508.06	500.30	501.72	637620
2022-12-21	505.00	508.11	499.67	508.11	656885
2022-12-22	507.90	512.71	505.05	512.43	661763
2022-12-23	510.46	516.00	509.58	513.96	357945
2022-12-27	515.68	520.00	512.91	514.38	423334
2022-12-28	517.08	520.77	514.41	514.52	603515
2022-12-29	517.22	517.24	512.04	513.20	303259
2022-12-30	513.24	513.49	507.10	512.19	398560
2023-01-03	508.24	511.01	489.67	500.49	1089620
2023-01-04	500.13	501.52	484.75	492.12	1137089
2023-01-05	492.20	493.37	483.71	488.02	1273841
2023-01-06	490.23	494.66	488.03	492.54	977578
2023-01-09	495.57	499.84	479.81	481.71	1065441
2023-01-10	484.39	485.80	478.41	481.59	997792
2023-01-11	482.28	493.11	480.54	493.00	941967
2023-01-12	492.49	495.84	482.57	494.29	1092117
2023-01-13	494.29	504.84	489.38	491.36	1280429
2023-01-17	493.53	494.56	489.36	490.46	816678
2023-01-18	491.38	493.77	484.08	484.75	845107
2023-01-19	487.56	496.85	486.78	491.72	675117
2023-01-20	491.66	497.41	490.37	497.30	1882665
2023-01-23	498.37	500.82	493.24	494.55	806605
2023-01-24	496.48	502.46	491.20	500.35	723706
2023-01-25	496.10	512.50	496.10	502.22	852108
2023-01-26	502.86	505.26	498.32	499.36	821956
2023-01-27	498.00	498.30	480.26	481.69	1387875
2023-01-30	485.25	495.82	484.38	484.91	1569379
2023-01-31	495.51	513.00	494.21	511.70	2266312
2023-02-01	506.09	527.78	498.61	513.28	1995679
2023-02-02	499.13	506.51	483.41	489.77	2594258
2023-02-03	491.64	498.63	475.80	476.57	1519701
2023-02-06	481.59	492.28	480.56	486.22	1518272
2023-02-07	481.08	482.16	471.56	481.00	1301536
2023-02-08	482.35	495.20	482.35	494.21	1208860
2023-02-09	494.59	496.04	487.82	491.93	979836
2023-02-10	493.07	501.06	493.07	498.62	832556
2023-02-13	498.99	505.28	497.95	501.94	567779
2023-02-14	503.07	508.72	500.65	501.68	516693
2023-02-15	496.68	501.95	496.10	498.32	662687
2023-02-16	499.20	511.09	497.34	505.69	713349
2023-02-17	504.19	513.13	504.00	510.14	1352347
2023-02-21	508.11	514.89	502.53	503.38	1136476
2023-02-22	503.69	506.89	502.01	503.59	576560
2023-02-23	501.87	511.76	498.82	510.65	998283
2023-02-24	511.00	514.52	505.97	507.42	1205335
2023-02-27	509.63	512.59	504.85	506.51	849455
2023-02-28	506.00	508.77	490.82	495.02	1240450
2023-03-01	491.85	496.88	490.85	496.15	507902
2023-03-02	495.78	498.08	491.67	495.76	815138
2023-03-03	496.60	500.63	491.28	500.21	842627
2023-03-06	500.54	506.50	498.08	499.07	819534
2023-03-07	501.62	503.13	492.08	496.04	647339
2023-03-08	493.82	496.97	487.80	489.31	637797
2023-03-09	493.81	494.12	483.36	486.33	642549
2023-03-10	486.48	492.14	478.51	479.66	887431
2023-03-13	477.05	491.76	476.82	482.48	1017520
2023-03-14	484.93	488.20	477.05	481.97	902473
2023-03-15	475.28	486.69	475.28	483.87	867529
2023-03-16	483.50	496.92	482.47	494.38	1086160
2023-03-17	496.83	499.14	487.78	495.55	1962747
2023-03-20	495.88	505.23	493.95	494.39	1102302
2023-03-21	497.37	507.54	497.37	500.87	944221
2023-03-22	504.54	507.85	498.16	498.33	618611
2023-03-23	499.35	502.69	487.40	491.35	853215
2023-03-24	491.87	503.30	491.63	502.43	659816
2023-03-27	508.81	510.96	503.05	506.99	665548
2023-03-28	507.82	508.94	480.30	483.41	1688894
2023-03-29	483.60	485.96	478.01	484.87	1228745
2023-03-30	486.00	488.71	479.34	488.36	717660
2023-03-31	490.49	490.67	483.65	485.46	1274590
2023-04-03	500.08	511.07	492.30	510.25	1479168
2023-04-04	510.38	510.88	501.45	503.31	957396
2023-04-05	507.75	517.18	502.47	516.23	1546135
2023-04-06	519.78	524.62	515.29	519.97	1082082
2023-04-10	519.45	524.87	518.69	524.56	809352
2023-04-11	526.81	534.70	526.81	533.76	856652
2023-04-12	531.10	536.30	529.47	532.05	751830
2023-04-13	534.12	540.00	530.73	535.26	864879
2023-04-14	533.59	539.22	523.21	523.83	1007553
2023-04-17	522.47	524.34	514.41	518.82	708601
2023-04-18	516.05	517.70	510.07	512.68	610140
2023-04-19	507.20	508.00	489.49	492.90	1389863
2023-04-20	492.11	492.11	486.99	490.31	1074224
2023-04-21	495.61	497.93	485.60	491.21	1096982
2023-04-24	491.74	504.25	490.13	501.73	1040799
2023-04-25	504.90	508.86	499.79	501.69	867147
2023-04-26	510.00	513.41	496.00	505.47	1487855
2023-04-27	506.73	527.28	506.16	525.28	1039365
2023-04-28	526.36	531.23	523.27	530.49	806078
2023-05-01	531.23	539.28	531.20	535.13	792636
2023-05-02	536.10	538.70	530.27	533.06	1026688
2023-05-03	535.00	537.00	526.57	529.79	676224
2023-05-04	530.27	530.70	523.64	528.50	549307
2023-05-05	531.17	539.49	531.17	535.02	549954
2023-05-08	532.86	537.41	531.01	535.96	672366
2023-05-09	537.20	541.21	526.53	530.20	941062
2023-05-10	530.10	533.21	527.70	529.63	646852
2023-05-11	529.00	530.07	525.31	528.99	559040
2023-05-12	529.43	529.99	524.06	527.35	460057
2023-05-15	525.22	526.39	521.13	522.50	446987
2023-05-16	523.87	526.99	516.98	518.35	630716
2023-05-17	519.60	520.79	512.33	520.29	637497
2023-05-18	518.91	518.91	508.59	513.87	874496
2023-05-19	513.92	518.88	511.28	513.52	1034351
2023-05-22	514.94	517.12	511.56	513.98	439355
2023-05-23	510.73	512.50	496.83	506.93	944900
2023-05-24	508.60	511.96	504.86	506.63	650966
2023-05-25	501.98	502.43	495.99	500.07	722883
2023-05-26	499.73	503.27	495.27	496.60	648843
2023-05-30	493.96	501.52	492.18	495.10	705425
2023-05-31	495.87	504.72	495.32	501.87	1992755
2023-06-01	502.98	518.61	502.85	515.15	786502
2023-06-02	514.36	523.01	512.56	520.78	785196
2023-06-05	522.51	527.65	521.13	520.78	562453
2023-06-06	523.38	523.67	506.52	511.12	1005377
2023-06-07	508.33	511.40	502.03	504.69	924272
2023-06-08	501.59	510.12	501.33	509.83	561445
2023-06-09	510.00	519.67	507.54	513.34	661231
2023-06-12	513.54	516.72	508.52	513.23	486971
2023-06-13	508.96	515.78	508.96	512.63	792551
2023-06-14	456.49	460.00	435.00	455.00	6917327
2023-06-15	456.27	469.55	454.29	463.85	2885902
2023-06-16	451.62	460.89	443.75	445.65	5301383
2023-06-20	442.21	448.55	439.12	446.71	2219144
2023-06-21	443.67	457.43	443.48	452.71	1586773
2023-06-22	455.70	458.52	452.02	456.44	1190979
2023-06-23	451.52	455.00	445.36	445.95	1986032
2023-06-26	446.00	448.65	442.52	446.40	998267
2023-06-27	445.48	447.06	441.33	445.92	1025489
2023-06-28	444.55	447.28	442.25	443.95	820009
2023-06-29	446.13	446.27	442.97	443.86	769101
2023-06-30	444.76	449.13	441.34	447.13	1295877
2023-07-03	444.00	447.63	442.63	446.27	569694
2023-07-05	447.95	450.82	444.22	444.99	1346596
2023-07-06	442.24	445.02	440.59	440.99	1360113
2023-07-07	436.68	438.50	429.63	430.14	2189385
2023-07-10	430.66	436.42	427.21	434.70	1578478
2023-07-11	434.56	438.49	433.38	437.22	1215909
2023-07-12	440.05	440.05	423.97	425.08	3183651
2023-07-13	427.46	428.20	423.29	424.29	2387517
2023-07-14	435.80	439.88	433.10	434.93	3255603
2023-07-17	433.33	437.94	432.00	434.41	1188625
2023-07-18	434.66	443.97	432.76	440.73	2232697
2023-07-19	454.07	459.00	444.94	447.26	2068554
2023-07-20	451.50	451.99	445.77	447.41	1897741
2023-07-21	448.83	458.48	447.36	456.89	3147052
2023-07-24	456.95	459.11	452.40	453.44	1440926
2023-07-25	453.34	457.04	450.88	454.34	1549512
2023-07-26	454.27	456.47	447.55	448.21	1226323
2023-07-27	448.80	457.38	448.37	451.00	1811815
2023-07-28	453.22	455.71	445.72	453.30	1504167
2023-07-31	455.04	458.23	451.52	456.83	1151473
2023-08-01	458.23	461.17	455.10	458.11	1536851
2023-08-02	484.12	488.79	478.17	483.75	3298161
2023-08-03	483.19	491.83	480.76	487.15	1871707
2023-08-04	489.46	491.55	484.17	484.28	1425509
2023-08-07	485.94	497.99	484.74	494.67	1643478
2023-08-08	493.06	496.19	489.33	493.22	976578
2023-08-09	493.49	498.50	490.70	493.38	876044
2023-08-10	494.26	500.36	493.63	495.03	746900
2023-08-11	495.94	497.14	492.96	493.91	657857
2023-08-14	494.54	499.16	493.66	497.21	632776
2023-08-15	495.95	496.78	492.36	495.31	889893
2023-08-16	495.77	499.14	492.46	494.66	817668
2023-08-17	492.97	495.75	487.21	488.74	1128659
2023-08-18	488.50	492.94	487.55	490.39	706635
2023-08-21	487.78	491.97	487.25	491.28	747749
2023-08-22	488.34	492.68	483.26	484.19	725734
2023-08-23	485.60	485.72	479.18	481.43	725227
2023-08-24	481.47	486.93	480.15	482.63	830930
2023-08-25	483.18	485.45	478.55	478.94	579172
2023-08-28	479.20	482.08	478.04	480.64	491941
2023-08-29	480.31	482.37	477.39	481.30	513405
2023-08-30	481.71	483.97	474.60	475.26	1107930
2023-08-31	477.18	477.18	461.28	461.63	1541083
2023-09-01	464.00	466.62	456.01	460.61	991287
2023-09-05	460.95	473.91	459.40	470.22	1159553
2023-09-06	469.39	470.94	461.88	465.07	956509
2023-09-07	467.24	474.97	465.64	471.98	829617
2023-09-08	471.95	471.95	464.61	467.73	910018
2023-09-11	468.82	472.93	465.08	467.18	757818
2023-09-12	465.69	472.39	460.38	469.07	808551
2023-09-13	471.03	479.81	460.95	472.50	1605892
2023-09-14	476.30	478.45	468.11	471.57	656868
2023-09-15	470.44	474.99	469.06	470.77	1182977
2023-09-18	474.65	474.65	468.79	474.02	649872
2023-09-19	473.88	477.80	470.87	473.80	782779
2023-09-20	475.77	486.06	471.49	484.77	1035072
2023-09-21	486.59	498.81	486.03	494.06	2111589
2023-09-22	493.73	499.05	490.44	494.06	946210
2023-09-25	495.33	501.71	493.01	501.07	679187
2023-09-26	500.31	500.79	492.56	493.00	756735
2023-09-27	492.91	494.51	488.32	492.69	677936
2023-09-28	495.59	501.82	490.09	495.21	814396
2023-09-29	494.60	495.42	486.45	486.52	1004974
2023-10-02	486.24	493.94	479.35	491.74	1001081
2023-10-03	489.01	491.45	485.20	488.44	625542
2023-10-04	488.57	489.67	482.47	485.78	1140212
2023-10-05	486.64	489.69	484.25	488.98	850043
2023-10-06	489.50	503.11	489.00	498.17	803857
2023-10-09	498.36	503.00	495.00	501.54	716181
2023-10-10	501.54	503.52	498.42	500.40	1014876
2023-10-11	494.00	497.48	486.60	493.42	1587254
2023-10-12	493.40	503.00	489.12	499.81	1167578
2023-10-13	507.75	514.66	500.12	505.97	1533961
2023-10-16	515.00	525.80	512.93	524.21	1482894
2023-10-17	525.81	530.54	519.60	519.87	714151
2023-10-18	526.60	529.86	520.60	521.69	1047246
2023-10-19	520.99	524.98	517.85	522.72	835954
2023-10-20	524.98	527.13	519.50	521.15	1008789
2023-10-23	519.87	520.79	513.17	515.48	568901
2023-10-24	517.87	524.43	515.86	516.35	545614
2023-10-25	518.69	524.85	513.00	522.77	733893
2023-10-26	518.82	521.14	512.34	513.37	688250
2023-10-27	510.56	516.10	508.35	510.19	758597
2023-10-30	511.38	520.49	508.77	517.97	1093805
2023-10-31	520.60	525.49	518.45	523.69	1282828
2023-11-01	500.34	516.00	488.73	489.36	2752749
2023-11-02	484.49	488.00	471.80	481.40	2604626
2023-11-03	478.46	483.81	475.06	477.01	1453023
2023-11-06	478.00	490.15	473.75	487.31	1546525
2023-11-07	490.79	503.64	490.77	498.18	1845938
2023-11-08	499.65	503.05	487.65	488.26	911446
2023-11-09	488.28	498.20	486.86	495.18	1056581
2023-11-10	496.57	497.13	488.95	493.11	691926
2023-11-13	493.03	498.40	492.67	497.15	550529
2023-11-14	490.98	505.38	490.18	501.95	1121098
2023-11-15	500.14	509.23	495.53	506.79	1107300
2023-11-16	507.08	520.00	507.08	512.91	1053845
2023-11-17	513.67	513.67	496.04	498.09	1499664
2023-11-20	497.56	502.60	494.73	501.79	1066476
2023-11-21	502.41	508.89	500.37	507.07	708546
2023-11-22	510.65	516.83	507.00	515.60	892112
2023-11-24	519.00	520.79	514.45	518.26	312001
2023-11-27	520.31	527.18	510.43	510.71	986348
2023-11-28	511.84	515.39	510.37	510.45	718133
2023-11-29	496.01	526.47	480.36	482.41	5041754
2023-11-30	483.92	489.58	478.09	484.86	4128271
2023-12-01	483.03	504.79	480.49	495.21	2178657
2023-12-04	496.00	498.77	486.72	491.98	1119391
2023-12-05	492.56	502.73	488.29	500.35	1197135
2023-12-06	497.26	498.17	483.22	483.80	1734122
2023-12-07	484.64	485.35	472.13	480.30	2022802
2023-12-08	482.69	482.69	475.06	481.62	1083135
2023-12-11	482.63	483.00	467.38	476.61	2389569
2023-12-12	480.00	483.82	477.80	481.94	1645724
2023-12-13	481.94	488.89	480.11	488.09	1036300
2023-12-14	486.00	486.00	466.67	469.05	2395980
2023-12-15	467.56	467.90	459.26	461.46	2763232
2023-12-18	461.14	462.07	455.90	460.03	1803646
2023-12-19	458.01	463.74	456.50	463.58	1331406
2023-12-20	462.21	462.21	451.58	451.89	1927988
2023-12-21	452.57	454.95	451.07	453.94	1554622
2023-12-22	454.88	455.29	451.54	453.20	1054093
2023-12-26	451.88	453.56	449.76	452.83	912731
2023-12-27	452.55	453.00	448.91	450.54	1517181
2023-12-28	450.70	459.21	450.00	455.61	1034987
2023-12-29	457.15	458.93	454.90	457.81	804109
2024-01-02	459.74	471.55	458.15	470.10	1967118
2024-01-03	474.91	475.00	463.84	464.52	1307575
2024-01-04	469.10	471.37	466.17	466.54	952030
2024-01-05	464.03	464.75	453.73	458.27	1693121
2024-01-08	458.98	464.38	451.99	460.74	1584542
2024-01-09	462.08	462.08	455.88	459.30	1430343
2024-01-10	458.06	460.36	456.16	459.08	1151615
2024-01-11	457.29	459.76	453.36	454.99	1162272
2024-01-12	430.91	444.99	429.13	438.71	2743564
2024-01-16	441.48	441.48	433.56	438.79	1831281
2024-01-17	440.94	455.53	439.36	447.76	2529683
2024-01-18	392.44	415.73	390.50	411.98	9405270
2024-01-19	410.50	412.39	400.97	401.53	3033980
2024-01-22	400.00	411.72	397.00	409.65	2447960
2024-01-23	408.03	410.27	404.00	407.52	1615685
2024-01-24	407.07	411.80	400.98	402.40	2120368
2024-01-25	350.63	364.82	342.69	355.36	10864902
2024-01-26	354.92	368.76	354.26	361.23	4460516
2024-01-29	363.00	367.76	358.10	365.94	2854131
2024-01-30	370.39	378.00	365.89	376.83	3059373
2024-01-31	380.02	383.44	375.51	378.06	2264278
2024-02-01	375.07	379.50	370.00	375.82	3045627
2024-02-02	378.38	382.84	374.22	378.87	1784755
2024-02-05	373.31	375.82	358.64	361.02	3401872
2024-02-06	361.45	368.42	359.02	366.35	2271647
2024-02-07	368.68	371.85	365.66	368.57	2309589
2024-02-08	370.43	372.93	366.93	367.80	1579285
2024-02-09	368.27	371.16	366.13	370.28	1122477
2024-02-12	370.30	371.71	367.29	369.14	990385
2024-02-13	369.81	373.27	364.34	364.48	1255099
2024-02-14	363.65	364.12	360.89	362.29	1124747
2024-02-15	364.66	366.74	362.51	363.98	1245705
2024-02-16	365.45	368.93	365.26	366.92	954781
2024-02-20	366.40	369.23	365.00	367.14	1121073
2024-02-21	368.57	369.52	364.90	367.60	876757
2024-02-22	367.00	369.34	362.87	368.08	1226224
2024-02-23	368.78	369.41	361.55	362.91	1371879
2024-02-26	363.89	366.71	357.89	359.95	1217558
2024-02-27	361.15	366.58	357.18	362.70	1454649
2024-02-28	359.99	361.30	350.51	351.16	2128498
2024-02-29	351.76	353.46	346.32	350.32	2291709
2024-03-01	350.10	352.11	346.26	352.03	1639982
2024-03-04	351.00	352.81	346.60	346.83	1792557
2024-03-05	349.00	351.82	337.14	337.92	2569494
2024-03-06	337.41	342.09	336.52	339.08	1554813
2024-03-07	338.78	342.15	334.54	340.72	1576302
2024-03-08	340.56	344.43	338.44	339.35	1164295
2024-03-11	338.60	349.20	338.60	347.00	1164999
2024-03-12	346.33	348.37	340.09	345.15	1315848
2024-03-13	345.38	351.36	344.54	345.20	1056035
2024-03-14	344.90	349.47	343.02	348.89	947488
2024-03-15	346.79	349.28	344.50	348.15	2469163
2024-03-18	347.22	349.94	344.17	347.19	1008342
2024-03-19	349.30	352.46	348.13	351.59	1445874
2024-03-20	349.52	352.12	347.33	348.19	1464585
2024-03-21	347.74	352.12	346.82	347.39	1460663
2024-03-22	348.02	354.00	348.02	348.54	1116453
2024-03-25	349.00	349.73	345.80	347.09	1004056
2024-03-26	349.00	350.27	347.35	347.50	1498439
2024-03-27	349.58	351.19	347.66	349.50	1000315
2024-03-28	349.60	350.94	345.89	346.72	1583052
2024-04-01	346.00	353.00	345.91	351.45	1074390
2024-04-02	315.49	320.12	299.23	304.33	9517460
2024-04-03	305.85	312.89	302.70	308.06	2836082
2024-04-04	309.12	314.44	308.04	310.04	1845721
2024-04-05	307.71	314.24	307.71	313.11	1238769
2024-04-08	311.84	318.80	310.72	317.00	1299662
2024-04-09	316.50	319.62	315.80	319.62	850394
2024-04-10	316.80	321.32	315.40	319.17	1101245
2024-04-11	320.78	320.78	315.50	316.29	992364
2024-04-12	315.94	316.09	310.33	312.59	1467617
2024-04-15	315.17	317.57	313.00	314.64	1184742
2024-04-16	329.99	330.00	317.39	317.52	1683413
2024-04-17	319.63	324.38	318.10	323.46	1958774
2024-04-18	327.60	331.00	324.06	324.83	1557433
2024-04-19	327.00	329.75	326.90	328.33	1143745
2024-04-22	326.74	334.42	324.63	325.30	1591093
2024-04-23	325.43	328.18	320.47	327.98	1624723
2024-04-24	335.00	336.40	309.00	315.98	3488954
2024-04-25	314.73	315.71	308.19	311.41	1837737
2024-04-26	309.25	310.99	305.83	305.90	1213131
2024-04-29	305.53	307.50	301.82	303.15	1742572
2024-04-30	303.63	306.12	301.00	302.09	1879224
2024-05-01	299.50	320.54	298.61	314.21	2625787
2024-05-02	314.40	321.31	312.43	320.98	1677933
2024-05-03	319.80	321.04	316.60	320.54	1802675
2024-05-06	321.47	322.89	318.01	319.23	1420369
2024-05-07	318.31	324.98	318.31	324.63	1072329
2024-05-08	325.01	327.32	322.24	324.14	1500216
2024-05-09	325.39	335.00	324.72	334.68	1977618
2024-05-10	336.00	338.46	334.19	335.59	1340172
2024-05-13	335.41	344.64	335.41	339.58	1852988
2024-05-14	341.21	344.85	338.40	344.50	2037823
2024-05-15	345.25	347.36	342.49	347.15	1687115
2024-05-16	348.37	356.41	348.11	355.19	2168368
2024-05-17	355.60	356.78	352.86	356.20	1435649
2024-05-20	356.20	356.59	353.55	355.22	1430417
2024-05-21	356.96	357.14	353.96	355.63	953622
2024-05-22	355.18	357.91	354.89	356.60	795375
2024-05-23	354.09	354.64	351.53	352.22	2132548
2024-05-24	353.31	353.31	347.70	349.30	1583481
2024-05-28	349.26	350.58	346.35	349.21	1604283
2024-05-29	345.96	348.02	328.09	345.31	2159169
2024-05-30	345.10	352.59	343.26	347.38	1350061
2024-05-31	350.15	358.33	348.97	358.12	1757939
2024-06-03	356.37	365.13	355.95	364.20	1285149
2024-06-04	362.73	363.40	358.04	360.87	1526609
2024-06-05	361.69	362.74	357.51	361.00	1275361
2024-06-06	360.27	365.50	353.43	355.43	1562540
2024-06-07	355.65	355.90	350.51	351.80	875933
2024-06-10	349.19	351.95	343.63	349.34	1168607
2024-06-11	349.79	354.62	349.00	351.77	913029
2024-06-12	352.75	352.75	348.25	352.38	1042161
2024-06-13	353.53	365.49	349.11	358.10	1480748
2024-06-14	354.71	359.53	353.17	358.93	867077
2024-06-17	355.55	356.90	353.18	355.25	610018
2024-06-18	356.34	358.17	349.19	349.55	693495
2024-06-20	350.71	358.46	349.55	357.42	1473581
2024-06-21	358.41	360.54	354.73	355.48	1633238
2024-06-24	356.76	358.83	353.95	358.04	1441708
2024-06-25	357.40	358.72	355.69	355.80	616582
2024-06-26	357.45	361.80	357.30	361.09	642710
2024-06-27	360.11	363.43	358.77	362.10	664235
2024-06-28	372.13	388.57	370.00	373.65	5489806
2024-07-01	373.46	380.00	371.55	373.49	1054027
2024-07-02	373.78	378.31	373.17	374.82	1136654
2024-07-03	375.81	376.00	362.78	362.85	750723
2024-07-05	364.50	369.42	361.04	368.82	690242
2024-07-08	369.04	375.71	367.16	370.43	977758
2024-07-09	370.10	375.88	365.34	373.36	1352885
2024-07-10	373.69	379.38	370.31	379.17	950452
2024-07-11	377.95	384.40	376.55	379.73	939789
2024-07-12	380.65	383.10	372.89	382.22	1071937
2024-07-15	393.00	395.08	383.70	384.21	1567369
2024-07-16	395.02	401.11	391.02	395.60	1773697
2024-07-17	391.29	404.37	391.29	402.17	1832524
2024-07-18	398.56	406.46	386.91	388.89	1873353
2024-07-19	386.00	389.33	380.18	387.38	1075210
2024-07-22	383.00	387.00	380.45	384.96	702956
2024-07-23	384.59	388.60	380.02	385.87	816458
2024-07-24	385.00	388.83	381.24	386.30	866030
2024-07-25	392.25	398.37	385.93	386.40	1116594
2024-07-26	387.71	400.54	387.71	392.63	1003973
2024-07-29	391.06	393.34	384.59	392.12	1297614
2024-07-30	392.59	406.09	391.77	404.52	1715362
2024-07-31	365.13	380.89	356.38	361.61	4377959
2024-08-01	361.27	363.75	350.90	358.98	1919169
2024-08-02	361.98	363.88	355.06	363.62	1076306
2024-08-05	359.07	362.30	352.03	356.29	1304161
2024-08-06	356.46	360.22	353.61	355.25	930754
2024-08-07	355.88	357.02	344.83	345.56	944066
2024-08-08	343.83	350.77	343.17	350.32	908674
2024-08-09	349.37	351.27	347.47	350.83	628055
2024-08-12	351.45	352.13	348.14	348.29	485885
2024-08-13	349.53	357.00	348.36	356.84	526049
2024-08-14	355.45	360.56	355.45	356.38	541150
2024-08-15	357.39	358.50	354.64	357.23	730630
2024-08-16	357.48	357.49	350.04	350.36	755128
2024-08-19	350.38	357.50	350.38	353.25	740585
2024-08-20	353.76	358.40	351.13	356.98	1025915
2024-08-21	357.43	360.72	356.12	358.57	768235
2024-08-22	359.42	360.00	348.49	354.75	970560
2024-08-23	355.28	356.13	350.82	352.90	999887
2024-08-26	354.18	356.57	351.63	353.00	678402
2024-08-27	353.55	354.74	349.40	353.45	794044
2024-08-28	354.11	355.59	349.01	352.43	595273
2024-08-29	353.35	353.35	348.26	351.36	608466
2024-08-30	351.37	354.68	349.60	354.47	1135132
2024-09-03	355.00	364.51	354.18	363.53	956839
2024-09-04	359.25	382.72	358.48	371.40	1473746
2024-09-05	372.69	375.00	358.29	365.14	1281572
2024-09-06	367.92	369.17	357.18	357.86	1080228
2024-09-09	357.00	357.00	338.23	343.76	2057954
2024-09-10	343.50	348.24	340.01	346.42	1162974
2024-09-11	330.42	333.79	325.25	328.19	2677098
2024-09-12	329.62	331.00	321.29	324.50	1635208
2024-09-13	325.08	325.75	320.56	321.56	2062614
2024-09-16	321.50	322.46	313.31	315.23	2692203
2024-09-17	314.63	315.89	310.82	311.80	1826411
2024-09-18	312.00	317.63	311.28	315.29	1785114
2024-09-19	316.23	319.06	311.87	312.00	1100455
2024-09-20	310.00	312.51	307.64	310.41	1830233
2024-09-23	309.85	314.54	308.26	312.77	1533262
2024-09-24	312.57	317.34	311.00	312.23	1202843
2024-09-25	313.64	314.39	309.00	311.95	911840
2024-09-26	311.95	314.77	310.16	313.04	1485187
2024-09-27	316.08	322.14	313.88	318.69	1217341
2024-09-30	320.66	324.38	316.00	316.74	1520864
2024-10-01	315.00	315.40	276.80	279.45	7056544
2024-10-02	219.76	249.88	213.31	246.49	19640535
2024-10-03	245.68	245.79	237.01	241.78	5396818
2024-10-04	241.70	246.96	239.63	240.03	3608699
2024-10-07	235.50	238.03	230.49	236.29	3253019
2024-10-08	240.36	246.71	240.00	243.20	3205091
2024-10-09	243.00	245.80	242.00	245.45	1841551
2024-10-10	245.72	252.27	245.49	251.44	2494056
2024-10-11	246.95	260.48	246.73	258.07	4020151
2024-10-14	260.00	271.31	259.41	267.60	2902340
2024-10-15	251.24	265.34	251.24	257.60	3151004
2024-10-16	258.22	260.58	255.28	255.57	1773412
2024-10-17	249.10	266.70	247.33	266.34	3694541
2024-10-18	264.54	272.00	258.98	267.14	4660847
2024-10-21	270.00	275.45	257.74	260.57	3500247
2024-10-22	260.99	265.14	259.50	262.31	1859859
2024-10-23	262.31	263.61	256.56	258.65	1518497
2024-10-24	262.75	265.16	258.10	258.58	1696287
2024-10-25	263.03	266.83	259.76	260.73	1824348
2024-10-28	261.02	265.81	258.91	261.09	1630820
2024-10-29	260.57	264.26	257.43	257.77	1800995
2024-10-30	260.00	273.28	259.82	266.32	3358437
2024-10-31	257.40	265.48	256.00	257.83	1865168
2024-11-01	259.07	265.00	258.17	260.71	1424246
2024-11-04	260.90	262.09	251.83	255.55	1910965
2024-11-05	256.20	261.93	252.21	260.60	1460891
2024-11-06	290.26	290.71	278.02	288.51	5199686
2024-11-07	288.48	297.50	285.48	287.76	2492848
2024-11-08	288.71	293.26	286.00	288.12	1691681
2024-11-11	273.00	283.60	270.72	282.44	2213507
2024-11-12	283.30	285.99	274.25	280.06	1684661
2024-11-13	278.98	291.09	277.26	289.42	2191327
2024-11-14	286.08	289.21	280.33	283.14	2049047
2024-11-15	284.60	284.60	274.59	275.67	1842901
2024-11-18	275.00	279.43	270.81	271.35	1929880
2024-11-19	270.10	278.37	268.41	277.78	1447478
2024-11-20	283.23	295.72	282.50	293.97	2286853
2024-11-21	293.21	296.52	291.63	295.71	1214847
2024-11-22	296.00	303.03	295.41	298.11	1450563
2024-11-25	312.00	313.00	303.63	304.18	2656941
2024-11-26	304.00	304.00	294.47	295.59	1555989
2024-11-27	296.67	299.19	294.96	296.68	995819
2024-11-29	294.92	298.92	294.85	296.38	533889
2024-12-02	296.00	297.04	291.68	293.13	1261279
2024-12-03	290.97	294.91	286.82	291.13	1046060
2024-12-04	289.75	291.13	283.26	288.08	1269710
2024-12-05	288.44	288.44	281.91	283.06	1081313
2024-12-06	284.60	284.60	274.53	281.73	1751061
2024-12-09	282.31	288.99	281.87	286.24	1125594
2024-12-10	287.01	290.75	284.78	285.82	1131446
2024-12-11	283.21	288.16	275.63	278.20	1812835
2024-12-12	278.00	279.91	272.74	272.78	1666300
2024-12-13	271.79	274.22	269.13	274.12	1383466
2024-12-16	271.75	276.12	257.39	260.46	3129628
2024-12-17	258.41	260.21	233.00	233.89	5641336
2024-12-18	237.18	242.40	235.50	239.85	2677863
2024-12-19	237.93	240.00	231.65	235.78	2424575
2024-12-20	235.34	252.54	234.66	247.10	4223637
2024-12-23	247.27	256.50	244.51	255.74	2089754
2024-12-24	254.30	256.65	252.48	255.52	483239
2024-12-26	254.44	258.37	253.59	256.14	846910
2024-12-27	254.00	257.37	253.00	255.64	1050064
2024-12-30	253.60	256.35	250.50	253.38	951197
2024-12-31	253.87	258.57	251.29	253.71	873888
2025-01-02	256.96	259.09	252.00	252.65	878531
2025-01-03	253.49	265.82	251.70	262.47	1373935
2025-01-06	263.89	271.36	263.18	264.29	1736896
2025-01-07	265.85	271.46	265.03	267.21	976848
2025-01-08	266.62	268.91	260.45	268.13	892297
2025-01-10	268.00	275.50	267.12	269.04	1660791
2025-01-13	281.85	290.67	278.95	287.36	1989194
2025-01-14	283.51	288.30	281.20	282.63	1092777
2025-01-15	280.75	284.37	279.27	279.49	1204698
2025-01-16	275.01	279.32	268.44	275.80	1600290
2025-01-17	275.40	287.06	270.86	282.63	1835540
2025-01-21	283.15	284.95	280.36	284.67	958727
2025-01-22	281.13	285.87	278.29	284.92	908380
2025-01-23	289.66	307.28	282.16	293.80	5077615
2025-01-24	291.60	298.50	289.82	294.63	1216051
2025-01-27	298.15	303.65	296.75	297.76	2177884
2025-01-28	296.70	303.96	296.50	303.11	1134420
2025-01-29	302.34	304.87	292.10	294.23	1252852
2025-01-30	292.85	298.01	288.71	296.91	1196022
2025-01-31	296.00	297.00	292.71	293.23	1250795
2025-02-03	291.23	295.61	289.96	293.00	1555873
2025-02-04	290.07	297.56	286.24	295.53	1577055
2025-02-05	294.90	295.35	286.47	290.53	1102586
2025-02-06	289.24	291.65	277.34	279.58	1523485
2025-02-07	279.58	281.54	273.21	274.33	985014
2025-02-10	272.74	272.74	259.07	266.80	3030543
2025-02-11	273.63	273.63	242.75	257.34	4535180
2025-02-12	259.40	268.36	258.47	260.03	2649884
2025-02-13	261.99	263.25	251.98	252.88	1734988
2025-02-14	254.00	258.31	249.88	253.83	2386589
2025-02-18	252.91	259.17	251.09	257.24	1418988
2025-02-19	256.55	265.92	255.12	265.52	1233336
2025-02-20	263.34	272.13	262.08	271.30	1037837
2025-02-21	258.00	264.00	253.15	255.91	2863161
2025-02-24	258.03	259.88	253.85	255.00	1721542
2025-02-25	254.93	259.73	248.80	259.27	1770962
2025-02-26	257.66	259.05	252.25	255.07	1490924
2025-02-27	259.04	263.19	256.79	261.44	1448495
2025-02-28	260.39	271.28	260.39	270.42	2250687
2025-03-03	270.72	272.78	260.90	261.54	1561165
2025-03-04	260.51	266.44	259.39	262.78	1316985
2025-03-05	262.58	264.84	259.10	262.12	1033835
2025-03-06	261.60	267.35	260.01	265.76	1434814
2025-03-07	262.42	268.50	259.13	259.76	1553129
2025-03-10	258.51	263.67	249.02	251.25	2108547
2025-03-11	252.16	255.14	247.89	250.20	1387815
2025-03-12	250.23	252.86	247.00	249.11	1150859

Explore More About HUM

Coins representing dividend payouts and trends

HUM Dividend History

Discover Humana 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

HUM Stock Split History

Discover Humana 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

HUM Historical Prices

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

Web Analytics