KLAC Historical Prices

Summary

Key Stock Metrics

609.40

(November 19, 2024)

52-Week Low

896.32

(July 11, 2024)

52-Week High

896.32

(July 11, 2024)

All-Time High

680.39

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	4.53	4.78	4.53	4.66	1794800
1993-06-03	4.75	4.88	4.66	4.88	1249600
1993-06-04	4.75	4.88	4.69	4.69	1004800
1993-06-07	4.69	4.81	4.63	4.66	803600
1993-06-08	4.56	4.63	4.19	4.44	714000
1993-06-09	4.31	4.50	4.31	4.38	1180800
1993-06-10	4.41	4.41	4.09	4.19	848800
1993-06-11	4.25	4.31	4.13	4.13	176400
1993-06-14	4.13	4.25	4.06	4.22	398800
1993-06-15	4.19	4.31	4.16	4.25	253200
1993-06-16	4.31	4.31	4.19	4.25	264800
1993-06-17	4.31	4.50	4.31	4.47	765600
1993-06-18	4.50	4.53	4.44	4.53	459200
1993-06-21	4.53	4.53	4.44	4.50	596400
1993-06-22	4.47	4.50	4.38	4.47	358800
1993-06-23	4.50	4.50	4.38	4.38	182000
1993-06-24	4.38	4.38	4.19	4.22	1314800
1993-06-25	4.25	4.38	4.25	4.31	235200
1993-06-28	4.38	4.63	4.31	4.56	794800
1993-06-29	4.50	4.63	4.44	4.44	268400
1993-06-30	4.44	4.44	4.25	4.31	481200
1993-07-01	4.28	4.28	4.13	4.25	414800
1993-07-02	4.25	4.44	4.22	4.31	156400
1993-07-06	4.31	4.38	4.31	4.31	173200
1993-07-07	4.31	4.34	4.31	4.31	71600
1993-07-08	4.31	4.38	4.25	4.38	273200
1993-07-09	4.38	4.50	4.25	4.47	264800
1993-07-12	4.47	4.59	4.44	4.50	360800
1993-07-13	4.50	4.63	4.50	4.56	639600
1993-07-14	4.56	4.75	4.56	4.69	2422000
1993-07-15	4.75	4.81	4.69	4.81	1167600
1993-07-16	4.69	4.81	4.69	4.81	326000
1993-07-19	4.69	4.75	4.69	4.69	1150000
1993-07-20	4.69	4.75	4.63	4.63	820000
1993-07-21	4.63	4.75	4.50	4.63	324800
1993-07-22	4.50	4.69	4.50	4.59	321600
1993-07-23	4.63	4.63	4.50	4.56	222400
1993-07-26	4.50	4.56	4.44	4.56	387600
1993-07-27	4.50	4.59	4.50	4.56	648800
1993-07-28	4.59	5.06	4.50	5.00	1151600
1993-07-29	4.94	5.19	4.94	5.13	2687600
1993-07-30	5.19	5.19	5.00	5.00	1069600
1993-08-02	5.13	5.13	4.75	4.78	738000
1993-08-03	4.75	4.88	4.69	4.78	458800
1993-08-04	4.78	4.81	4.75	4.75	919600
1993-08-05	4.78	5.13	4.69	5.06	3563200
1993-08-06	5.19	5.31	5.13	5.13	1490800
1993-08-09	5.25	5.31	5.19	5.31	821600
1993-08-10	5.19	5.25	5.06	5.06	320400
1993-08-11	5.25	5.50	5.25	5.50	1678000
1993-08-12	5.50	5.50	5.31	5.44	1836000
1993-08-13	5.44	5.44	5.31	5.31	1180400
1993-08-16	5.31	5.63	5.31	5.50	1630800
1993-08-17	5.44	5.69	5.44	5.63	1892400
1993-08-18	5.81	6.06	5.69	5.88	3472800
1993-08-19	6.00	6.00	5.88	5.91	3303600
1993-08-20	6.00	6.00	5.63	5.63	430400
1993-08-23	5.69	5.88	5.50	5.88	808800
1993-08-24	5.81	6.00	5.81	5.94	751600
1993-08-25	5.88	5.94	5.50	5.63	957600
1993-08-26	5.63	5.63	5.31	5.50	727200
1993-08-27	5.38	5.50	5.31	5.38	516800
1993-08-30	5.38	5.75	5.38	5.75	541600
1993-08-31	5.75	5.81	5.50	5.50	698800
1993-09-01	5.38	5.78	5.38	5.63	504000
1993-09-02	5.63	5.69	5.56	5.69	609600
1993-09-03	5.66	5.69	5.50	5.56	353600
1993-09-07	5.56	5.63	5.25	5.28	308400
1993-09-08	5.25	5.31	5.00	5.03	709600
1993-09-09	5.13	5.44	5.06	5.41	738000
1993-09-10	5.50	5.50	5.25	5.50	939600
1993-09-13	5.56	5.75	5.44	5.56	695600
1993-09-14	5.56	5.69	5.44	5.56	436800
1993-09-15	5.56	6.06	5.56	6.00	2154400
1993-09-16	6.00	6.25	5.88	5.97	1245200
1993-09-17	6.00	6.00	5.88	6.00	290000
1993-09-20	6.00	6.00	5.81	5.94	449200
1993-09-21	5.88	6.00	5.75	5.88	638400
1993-09-22	5.81	6.13	5.81	6.06	2071200
1993-09-23	6.06	6.31	6.06	6.22	540800
1993-09-24	6.13	6.25	6.06	6.19	1242000
1993-09-27	6.19	6.31	6.13	6.28	1080800
1993-09-28	6.25	6.56	6.25	6.50	536800
1993-09-29	6.50	6.63	6.38	6.63	1449200
1993-09-30	6.59	6.69	6.44	6.50	1040000
1993-10-01	6.44	6.44	6.19	6.25	507200
1993-10-04	6.19	6.25	6.06	6.19	243600
1993-10-05	6.06	6.06	5.75	5.88	551600
1993-10-06	5.88	5.88	5.34	5.56	2666000
1993-10-07	5.44	5.56	5.09	5.16	930800
1993-10-08	5.13	5.25	5.00	5.13	1694800
1993-10-11	5.06	5.63	5.06	5.56	1509200
1993-10-12	5.69	6.00	5.69	5.84	1059600
1993-10-13	5.88	5.88	5.25	5.31	2035600
1993-10-14	5.25	5.25	4.75	4.81	1937600
1993-10-15	4.88	5.56	4.81	5.56	3148800
1993-10-18	5.75	6.19	5.06	5.06	3942400
1993-10-19	5.19	5.19	4.72	4.88	3460000
1993-10-20	4.88	5.06	4.75	4.75	2760800
1993-10-21	4.75	5.06	4.56	4.94	1792800
1993-10-22	5.06	5.50	5.06	5.28	3248800
1993-10-25	5.44	5.44	4.75	4.75	2010800
1993-10-26	4.75	4.88	4.56	4.81	1551600
1993-10-27	4.81	5.31	4.81	5.28	1190400
1993-10-28	5.25	5.50	5.06	5.16	4188800
1993-10-29	5.19	5.50	5.06	5.50	1589200
1993-11-01	5.44	5.75	5.44	5.44	1028000
1993-11-02	5.44	5.56	5.06	5.19	2439200
1993-11-03	5.16	5.19	4.94	4.94	2487600
1993-11-04	5.00	5.19	4.88	4.94	1883600
1993-11-05	4.94	5.00	4.75	4.81	1624800
1993-11-08	4.75	5.31	4.75	5.25	910800
1993-11-09	5.25	5.50	5.19	5.19	956000
1993-11-10	5.44	5.81	5.41	5.75	3615200
1993-11-11	5.81	6.19	5.75	6.13	1895600
1993-11-12	6.06	6.19	6.00	6.13	2280000
1993-11-15	6.13	6.25	5.75	5.88	3175600
1993-11-16	5.75	5.75	5.56	5.56	1388400
1993-11-17	5.69	5.69	5.25	5.50	1507200
1993-11-18	5.44	5.56	5.44	5.44	148000
1993-11-19	5.44	5.69	5.38	5.38	1175600
1993-11-22	5.38	5.38	5.00	5.19	994000
1993-11-23	5.19	5.44	5.06	5.38	1709200
1993-11-24	5.56	5.69	5.53	5.56	1331600
1993-11-26	5.63	5.63	5.56	5.63	80000
1993-11-29	5.63	5.94	5.63	5.84	1209600
1993-11-30	5.81	5.94	5.81	5.94	582000
1993-12-01	5.94	6.13	5.94	6.06	1764800
1993-12-02	6.31	6.38	5.75	5.81	1445200
1993-12-03	5.88	5.94	5.44	5.50	1331200
1993-12-06	5.31	5.63	5.25	5.63	2372800
1993-12-07	5.63	5.69	5.50	5.50	678800
1993-12-08	5.56	5.81	5.50	5.75	530400
1993-12-09	5.63	5.69	5.44	5.63	1073600
1993-12-10	5.50	5.81	5.50	5.81	496400
1993-12-13	5.69	6.00	5.69	6.00	774400
1993-12-14	6.00	6.28	6.00	6.06	1417200
1993-12-15	6.25	6.25	6.06	6.19	574800
1993-12-16	6.19	6.19	6.03	6.13	808800
1993-12-17	6.13	6.44	6.13	6.41	1072400
1993-12-20	6.31	7.00	6.31	6.88	2188400
1993-12-21	6.75	6.94	6.50	6.94	1621600
1993-12-22	6.94	7.00	6.75	6.94	614400
1993-12-23	6.94	7.06	6.75	7.00	824000
1993-12-27	7.00	7.00	6.81	6.81	397200
1993-12-28	6.94	6.94	6.75	6.81	426000
1993-12-29	6.88	7.06	6.81	7.00	904800
1993-12-30	7.00	7.00	6.88	6.94	656800
1993-12-31	7.00	7.00	6.94	6.94	302400
1994-01-03	6.88	6.94	6.69	6.94	1438400
1994-01-04	6.84	6.84	6.75	6.84	1103200
1994-01-05	6.81	6.88	6.63	6.75	493600
1994-01-06	6.81	6.81	6.31	6.47	1642800
1994-01-07	6.44	6.69	6.13	6.66	1605200
1994-01-10	6.69	6.81	6.50	6.75	1103200
1994-01-11	6.81	6.88	6.69	6.78	722000
1994-01-12	7.06	7.13	6.63	6.88	3608400
1994-01-13	6.81	7.00	6.63	6.88	1950800
1994-01-14	7.00	7.19	6.94	7.16	4120000
1994-01-17	7.19	7.75	7.06	7.69	3407600
1994-01-18	7.69	7.75	7.44	7.69	2272400
1994-01-19	7.63	7.69	7.38	7.56	1574000
1994-01-20	7.56	7.69	7.44	7.56	1308800
1994-01-21	7.63	7.88	7.50	7.88	1658800
1994-01-24	7.88	8.44	7.75	8.25	1824400
1994-01-25	8.25	8.31	7.94	7.94	1259200
1994-01-26	7.88	8.06	7.88	7.88	7081200
1994-01-27	8.00	8.38	8.00	8.19	2882000
1994-01-28	8.31	8.56	8.25	8.50	988400
1994-01-31	8.63	8.81	8.50	8.63	1531200
1994-02-01	8.63	8.69	8.50	8.59	1687200
1994-02-02	8.69	8.81	8.56	8.75	950400
1994-02-03	8.63	8.69	8.44	8.56	600800
1994-02-04	8.63	8.75	8.06	8.09	1369600
1994-02-07	7.94	8.44	7.94	8.38	1326000
1994-02-08	8.25	8.38	8.00	8.13	1658800
1994-02-09	8.19	8.56	8.19	8.50	1376000
1994-02-10	8.56	8.75	8.38	8.44	1475200
1994-02-11	8.31	8.50	8.31	8.44	488000
1994-02-14	8.31	8.50	8.06	8.13	1630800
1994-02-15	8.25	8.75	8.25	8.63	913200
1994-02-16	8.63	9.31	8.63	9.19	2833600
1994-02-17	9.19	9.50	9.00	9.06	2546400
1994-02-18	9.06	9.13	8.88	9.00	578800
1994-02-22	8.94	9.44	8.94	9.44	1390800
1994-02-23	9.31	9.75	9.31	9.50	2176000
1994-02-24	9.44	9.75	9.31	9.63	1458800
1994-02-25	9.69	9.75	9.44	9.75	1804000
1994-02-28	9.81	9.81	9.56	9.81	1479600
1994-03-01	9.69	9.94	9.69	9.78	1596400
1994-03-02	9.63	9.94	9.56	9.88	1117600
1994-03-03	9.97	10.06	9.81	10.03	1669600
1994-03-04	10.06	10.13	9.94	10.09	1408800
1994-03-07	10.44	10.69	10.38	10.47	2688400
1994-03-08	10.50	10.50	10.25	10.31	2416800
1994-03-09	10.38	10.44	9.81	9.81	1230800
1994-03-10	9.81	10.06	9.56	10.00	1740400
1994-03-11	9.94	10.69	9.88	10.69	3182400
1994-03-14	10.69	10.81	10.56	10.56	1742000
1994-03-15	10.69	10.88	10.56	10.69	1442800
1994-03-16	10.75	10.75	10.44	10.63	1232000
1994-03-17	10.56	10.88	10.56	10.69	684400
1994-03-18	10.69	10.75	10.38	10.63	586400
1994-03-21	10.63	10.94	10.56	10.75	975600
1994-03-22	10.75	10.75	10.63	10.69	244400
1994-03-23	10.81	10.81	10.50	10.56	1084800
1994-03-24	10.31	10.38	9.63	10.09	2245600
1994-03-25	10.06	10.13	9.88	9.94	1414400
1994-03-28	9.81	9.88	8.56	8.66	6649200
1994-03-29	8.50	9.13	8.50	8.88	3284800
1994-03-30	8.81	8.94	8.69	8.69	2075600
1994-03-31	8.81	9.06	8.69	8.94	1602800
1994-04-04	8.81	9.31	8.72	9.25	3225200
1994-04-05	9.56	10.06	9.50	9.97	1652400
1994-04-06	10.02	10.06	9.69	10.00	956800
1994-04-07	10.00	10.31	9.81	10.25	1011200
1994-04-08	10.19	10.25	9.94	10.19	1589200
1994-04-11	10.00	10.19	9.88	10.11	641200
1994-04-12	9.81	9.88	9.19	9.38	1694000
1994-04-13	9.31	9.44	8.44	8.69	2744800
1994-04-14	8.66	9.31	8.50	9.00	3604800
1994-04-15	8.88	9.06	8.81	9.00	605600
1994-04-18	9.25	9.56	9.19	9.50	3182000
1994-04-19	9.50	9.69	8.69	9.06	3224800
1994-04-20	9.06	9.13	8.50	8.75	1787600
1994-04-21	8.75	9.88	8.75	9.75	3414800
1994-04-22	9.94	10.19	9.81	10.13	2356400
1994-04-25	10.19	10.56	10.06	10.50	1149600
1994-04-26	10.50	10.56	10.25	10.41	992800
1994-04-28	10.44	10.44	10.13	10.19	1120000
1994-04-29	10.19	10.56	10.13	10.53	1160400
1994-05-02	10.56	11.25	10.41	10.81	2679600
1994-05-03	10.81	10.94	10.44	10.69	1286000
1994-05-04	10.81	10.81	10.25	10.50	1316800
1994-05-05	10.50	10.56	10.13	10.19	705200
1994-05-06	10.00	10.50	9.94	10.38	1176000
1994-05-09	10.44	10.50	9.69	9.81	2067600
1994-05-10	9.94	10.00	9.25	9.38	1929200
1994-05-11	9.31	9.38	8.88	9.25	2054800
1994-05-12	9.44	9.63	9.31	9.38	1663200
1994-05-13	9.44	9.44	8.81	8.88	1218000
1994-05-16	8.88	9.00	8.56	8.69	950400
1994-05-17	8.56	8.63	7.50	8.41	4288800
1994-05-18	8.81	9.44	8.63	9.31	3345600
1994-05-19	9.31	9.75	9.25	9.56	2100800
1994-05-20	9.56	9.69	9.19	9.69	1226400
1994-05-23	9.75	9.81	9.44	9.69	1342400
1994-05-24	9.81	10.19	9.75	10.06	1953600
1994-05-25	9.94	10.00	9.75	9.88	1340800
1994-05-26	9.75	9.81	9.38	9.53	1645600
1994-05-27	9.50	9.69	9.31	9.69	828400
1994-05-31	9.56	10.06	9.50	10.00	1018800
1994-06-01	9.94	10.25	9.81	10.25	2859200
1994-06-02	10.25	10.31	10.00	10.13	1278800
1994-06-03	10.06	10.44	10.00	10.44	1552400
1994-06-06	10.44	10.56	10.31	10.44	2256800
1994-06-07	10.25	10.38	10.00	10.22	2142000
1994-06-08	10.25	10.31	9.31	9.34	3622000
1994-06-09	9.44	9.44	8.50	8.69	4676400
1994-06-10	9.13	9.25	8.94	9.06	1991600
1994-06-13	9.00	9.19	8.94	9.00	654000
1994-06-14	9.13	9.13	8.81	9.03	1152000
1994-06-15	9.13	9.13	8.75	8.75	1785600
1994-06-16	8.75	8.81	8.56	8.75	1590400
1994-06-17	8.69	8.81	8.44	8.63	1156400
1994-06-20	8.50	8.81	8.44	8.53	1576400
1994-06-21	8.31	8.44	7.75	8.06	3070000
1994-06-22	8.19	8.38	7.94	8.38	831200
1994-06-23	8.25	8.56	8.25	8.50	1061600
1994-06-24	8.38	8.94	8.31	8.75	2042000
1994-06-27	8.63	9.44	8.63	9.31	2653200
1994-06-28	9.31	9.50	8.88	9.25	1772400
1994-06-29	9.25	9.81	9.25	9.63	2883600
1994-06-30	9.63	9.75	9.25	9.38	1867600
1994-07-01	9.38	9.56	9.06	9.44	1324800
1994-07-05	9.25	9.56	9.19	9.39	1070400
1994-07-06	9.38	9.56	9.19	9.34	863200
1994-07-07	9.25	9.56	9.00	9.53	1247600
1994-07-08	9.56	10.09	9.50	10.00	4323200
1994-07-11	9.94	10.19	9.88	10.03	2467600
1994-07-12	9.94	10.06	9.69	10.06	1141600
1994-07-13	10.00	10.75	10.00	10.75	3868800
1994-07-14	10.75	11.06	10.44	10.50	3113200
1994-07-15	10.53	10.56	9.88	10.06	2758000
1994-07-18	9.94	10.44	9.94	10.34	2290800
1994-07-19	10.31	10.31	9.75	9.81	1486400
1994-07-20	9.81	9.81	9.47	9.63	1339200
1994-07-21	9.81	9.88	9.19	9.38	3054000
1994-07-22	9.44	9.59	9.19	9.59	1292400
1994-07-25	9.59	9.75	9.38	9.63	1304800
1994-07-26	9.63	9.63	9.31	9.31	650000
1994-07-27	9.38	9.63	9.19	9.56	2536800
1994-07-28	9.50	9.81	9.50	9.75	1172400
1994-07-29	9.69	10.06	9.69	10.00	969600
1994-08-01	10.00	10.13	9.94	10.06	680400
1994-08-02	10.06	10.16	10.00	10.00	571200
1994-08-03	10.00	10.13	9.63	9.72	1016400
1994-08-04	9.63	9.81	9.44	9.69	1454000
1994-08-05	9.63	9.84	9.56	9.75	592800
1994-08-08	9.69	10.00	9.69	9.94	380800
1994-08-09	9.88	10.06	9.75	9.94	858000
1994-08-10	10.00	10.56	9.94	10.31	1702000
1994-08-11	10.19	10.38	9.88	10.00	1159200
1994-08-12	10.06	10.13	9.94	10.00	233600
1994-08-15	10.06	10.38	9.94	10.19	672000
1994-08-16	10.31	10.69	10.06	10.56	1958400
1994-08-17	10.75	10.75	10.50	10.66	1507600
1994-08-18	10.69	11.19	10.56	10.94	2167600
1994-08-19	11.00	11.31	11.00	11.19	2219600
1994-08-22	11.13	11.31	11.06	11.31	1335200
1994-08-23	11.31	11.69	11.19	11.47	2181200
1994-08-24	11.50	11.81	11.50	11.69	1582000
1994-08-25	11.75	12.25	11.63	11.94	2631200
1994-08-26	11.94	12.13	11.50	11.59	1467600
1994-08-29	11.69	12.38	11.56	12.22	2585600
1994-08-30	12.06	12.19	11.94	12.09	1417200
1994-08-31	12.00	12.19	11.88	11.88	1395600
1994-09-01	11.75	11.81	11.44	11.63	2720400
1994-09-02	11.69	11.75	11.50	11.56	865600
1994-09-06	11.50	11.63	11.25	11.34	1019200
1994-09-07	11.50	12.13	11.25	11.88	1999200
1994-09-08	12.13	12.56	12.13	12.38	2189600
1994-09-09	12.25	12.38	12.06	12.25	1676400
1994-09-12	12.31	12.38	12.06	12.09	1228400
1994-09-13	12.25	12.56	12.13	12.50	1936000
1994-09-14	12.44	12.56	12.25	12.47	1247200
1994-09-15	12.44	12.69	12.38	12.56	1334000
1994-09-16	12.56	12.94	12.44	12.81	2528400
1994-09-19	12.88	13.06	12.75	12.94	1751200
1994-09-20	12.75	13.00	12.50	12.66	2929200
1994-09-21	12.69	12.75	11.75	12.19	3598400
1994-09-22	12.25	12.31	11.88	12.25	1166000
1994-09-23	12.19	12.31	12.13	12.31	1050000
1994-09-26	12.19	12.27	11.84	12.25	2084800
1994-09-27	12.13	12.56	12.13	12.52	1944400
1994-09-28	12.56	12.81	12.50	12.53	2008000
1994-09-29	12.44	12.63	12.44	12.47	1928000
1994-09-30	12.50	12.53	12.38	12.38	1387600
1994-10-03	12.44	12.44	12.19	12.25	1511200
1994-10-04	12.13	12.19	11.41	11.50	4018000
1994-10-05	11.25	11.50	11.06	11.34	7554800
1994-10-06	11.38	11.47	11.25	11.25	2304800
1994-10-07	11.44	11.81	11.25	11.63	2559200
1994-10-10	11.69	12.00	11.63	11.84	2548000
1994-10-11	12.06	12.44	12.00	12.13	2486800
1994-10-12	12.00	12.19	11.75	11.83	2498000
1994-10-13	11.94	12.25	11.50	11.53	3288800
1994-10-14	11.88	12.31	11.31	11.88	5658800
1994-10-17	11.88	11.94	11.69	11.81	1514400
1994-10-18	11.88	11.88	11.50	11.53	831600
1994-10-19	11.56	12.00	11.38	11.88	2256800
1994-10-20	12.03	12.06	11.69	11.75	940000
1994-10-21	11.69	11.94	11.58	11.81	817600
1994-10-24	12.00	12.13	11.75	11.75	1257600
1994-10-25	11.64	12.06	11.64	12.03	1496800
1994-10-26	12.06	12.38	12.00	12.38	2694800
1994-10-27	12.38	13.31	12.38	13.13	5190000
1994-10-28	13.19	13.31	13.00	13.25	2385600
1994-10-31	13.20	13.25	13.06	13.19	1368800
1994-11-01	13.19	13.19	12.94	13.06	1692000
1994-11-02	13.00	13.50	13.00	13.22	1748800
1994-11-03	13.25	13.31	12.75	12.97	1933200
1994-11-04	13.00	13.13	12.75	12.91	807200
1994-11-07	12.94	13.13	12.75	12.78	1516800
1994-11-08	12.75	13.38	12.75	13.09	1419600
1994-11-09	13.25	13.38	13.00	13.03	1260800
1994-11-10	12.88	13.13	12.70	12.81	756000
1994-11-11	12.75	12.81	12.56	12.64	1092000
1994-11-14	12.81	13.19	12.69	13.13	1226800
1994-11-15	13.13	13.25	13.03	13.19	1291600
1994-11-16	13.19	13.25	13.00	13.09	672800
1994-11-17	13.19	13.19	12.81	12.81	731200
1994-11-18	12.94	12.94	12.69	12.75	791200
1994-11-21	12.81	13.13	12.75	12.88	782400
1994-11-22	12.75	12.94	12.50	12.56	878400
1994-11-23	12.38	12.50	11.63	12.13	3672400
1994-11-25	12.13	12.44	12.06	12.44	538000
1994-11-28	12.50	12.69	12.31	12.44	1560800
1994-11-29	12.63	12.88	12.39	12.88	1304400
1994-11-30	12.69	12.81	12.31	12.38	1886800
1994-12-01	12.25	12.31	11.81	12.00	1380000
1994-12-02	12.06	12.06	11.75	12.00	2482800
1994-12-05	12.00	12.31	12.00	12.25	1506400
1994-12-06	12.06	12.44	12.00	12.16	1217200
1994-12-07	12.06	12.31	11.75	11.75	1121200
1994-12-08	11.75	11.94	11.13	11.19	2192000
1994-12-09	11.19	11.69	11.06	11.56	2649600
1994-12-12	11.63	11.88	11.25	11.75	3049200
1994-12-13	12.00	12.09	11.75	12.05	1654000
1994-12-14	12.13	12.56	12.06	12.38	3035600
1994-12-15	12.56	12.91	12.50	12.69	2979200
1994-12-16	12.75	12.75	12.38	12.38	891200
1994-12-19	12.38	12.44	12.25	12.31	1588800
1994-12-20	12.56	12.63	12.25	12.38	1425600
1994-12-21	12.44	12.44	12.06	12.19	2757200
1994-12-22	12.06	12.25	11.63	11.69	2454800
1994-12-23	11.69	12.06	11.69	11.94	1596400
1994-12-27	12.13	12.19	12.00	12.13	554800
1994-12-28	12.25	12.56	12.19	12.41	745200
1994-12-29	12.38	12.50	12.31	12.50	596800
1994-12-30	12.38	12.63	12.25	12.25	1920000
1995-01-03	12.13	12.25	11.98	12.00	1104400
1995-01-04	12.06	12.13	11.81	12.00	980800
1995-01-05	12.00	12.06	11.81	11.81	1053600
1995-01-06	11.88	11.88	11.63	11.63	1446000
1995-01-09	11.66	11.88	11.63	11.81	822000
1995-01-10	11.88	12.34	11.88	12.00	1647600
1995-01-11	12.13	12.25	11.94	12.13	570800
1995-01-12	12.09	12.50	12.09	12.34	1191600
1995-01-13	12.75	13.13	12.56	13.13	3708800
1995-01-16	13.13	13.69	13.13	13.69	2903600
1995-01-17	13.69	14.31	13.50	13.78	3682800
1995-01-18	13.75	13.75	13.31	13.50	1617600
1995-01-19	13.63	13.69	13.44	13.50	565600
1995-01-20	13.50	13.63	13.00	13.13	1439600
1995-01-23	13.13	13.19	12.75	13.00	1507600
1995-01-24	13.19	13.19	12.81	13.19	1366400
1995-01-25	12.94	13.38	12.88	13.31	1568400
1995-01-26	13.25	13.31	12.94	12.95	942400
1995-01-27	13.00	13.06	12.63	13.00	1640000
1995-01-30	12.94	13.00	12.44	12.44	2284400
1995-01-31	12.50	12.56	12.19	12.50	2255200
1995-02-01	12.63	12.81	12.50	12.69	1021200
1995-02-02	12.63	12.69	12.38	12.50	1032000
1995-02-03	12.69	12.88	12.56	12.81	4502800
1995-02-06	12.81	13.19	12.75	13.02	1556000
1995-02-07	13.13	13.44	13.02	13.19	1276000
1995-02-08	13.31	13.69	13.25	13.44	1174000
1995-02-09	13.44	13.56	13.31	13.47	1050400
1995-02-10	13.63	14.25	13.50	14.13	2484400
1995-02-13	14.06	14.31	14.06	14.19	1156800
1995-02-14	14.25	14.69	14.13	14.66	1077200
1995-02-15	14.94	14.94	14.53	14.64	2004800
1995-02-16	14.75	14.75	14.50	14.69	1119600
1995-02-17	14.56	14.58	14.25	14.56	1200800
1995-02-21	14.44	14.50	14.19	14.31	851600
1995-02-22	14.31	14.63	14.25	14.50	1067200
1995-02-23	14.47	14.75	14.44	14.69	925200
1995-02-24	14.56	14.66	14.31	14.38	1163600
1995-02-27	14.31	14.44	14.13	14.16	955200
1995-02-28	14.19	14.50	14.16	14.50	692400
1995-03-01	14.56	14.81	14.50	14.69	1346400
1995-03-02	14.63	14.69	14.41	14.45	576400
1995-03-03	14.38	14.75	14.31	14.75	736800
1995-03-06	14.69	15.56	14.50	15.19	4472000
1995-03-07	15.13	15.25	14.69	14.94	1156800
1995-03-08	15.00	15.06	14.69	15.00	559200
1995-03-09	15.13	15.13	14.56	14.94	1652000
1995-03-10	14.81	15.25	14.81	15.13	1140400
1995-03-13	15.00	15.56	15.00	15.34	1268000
1995-03-14	15.50	15.50	15.13	15.13	528400
1995-03-15	15.00	15.19	14.75	15.06	1462000
1995-03-16	15.06	15.19	14.94	15.13	1317600
1995-03-17	15.19	15.56	15.06	15.31	1460400
1995-03-20	15.38	15.88	15.38	15.56	1269600
1995-03-21	15.69	15.94	15.58	15.64	669200
1995-03-22	15.56	15.88	15.50	15.75	1373200
1995-03-23	15.69	16.00	15.69	15.94	1724400
1995-03-24	16.00	16.06	15.81	15.94	718400
1995-03-27	15.94	16.19	15.81	16.00	877600
1995-03-28	16.19	16.19	15.94	16.13	950400
1995-03-29	16.19	16.56	16.06	16.25	5216400
1995-03-30	16.44	16.56	15.63	15.94	4926000
1995-03-31	15.88	16.06	15.56	15.81	3776000
1995-04-03	15.63	15.88	15.56	15.81	1787600
1995-04-04	15.81	15.94	15.00	15.13	3370800
1995-04-05	14.88	15.38	14.58	15.38	6018800
1995-04-06	15.50	15.50	15.06	15.16	1395200
1995-04-07	15.31	15.81	15.06	15.66	2022400
1995-04-10	15.47	16.13	15.47	15.81	2083600
1995-04-11	15.88	16.00	15.45	15.56	2084800
1995-04-12	15.50	15.97	15.31	15.88	1162400
1995-04-13	16.38	16.56	16.13	16.28	1943200
1995-04-17	16.25	16.50	15.56	15.63	2049600
1995-04-18	15.75	15.88	15.06	15.31	1701600
1995-04-19	15.31	15.44	14.50	15.00	3246000
1995-04-20	14.94	15.13	14.63	15.06	1192800
1995-04-21	15.06	15.81	15.00	15.69	2422000
1995-04-24	15.52	16.00	15.50	15.94	1646400
1995-04-25	16.06	16.19	15.88	16.06	745600
1995-04-26	16.25	16.50	15.88	16.06	1387600
1995-04-27	15.88	16.06	15.73	15.88	8257600
1995-04-28	15.88	15.94	15.38	15.50	2352800
1995-05-01	15.38	15.47	15.13	15.13	1100400
1995-05-02	15.19	15.38	15.13	15.31	1237200
1995-05-03	15.38	15.63	15.25	15.56	3063600
1995-05-04	15.63	16.44	15.63	15.81	4210000
1995-05-05	16.13	16.31	15.81	16.19	2642400
1995-05-08	16.00	16.56	16.00	16.44	2256000
1995-05-09	16.56	16.69	15.81	15.94	2077600
1995-05-10	16.19	16.25	15.44	15.75	1844000
1995-05-11	15.81	16.19	15.69	16.19	1745200
1995-05-12	16.06	16.75	15.94	15.97	2324400
1995-05-15	16.06	16.69	15.63	16.52	2255200
1995-05-16	16.38	17.00	16.13	16.91	3217200
1995-05-17	17.31	18.25	17.31	17.94	6760400
1995-05-18	18.00	18.56	17.69	17.91	5148400
1995-05-19	17.63	18.25	17.50	17.88	2291600
1995-05-22	18.00	18.69	18.00	18.69	2763200
1995-05-23	18.81	19.88	18.69	19.81	3624000
1995-05-24	20.06	20.13	18.94	19.31	2958400
1995-05-25	19.31	19.38	18.75	18.81	2681600
1995-05-26	18.50	18.69	17.94	18.31	1866400
1995-05-30	18.25	18.38	16.81	16.91	3388400
1995-05-31	17.00	17.81	16.44	17.44	4104400
1995-06-01	17.50	18.06	17.25	17.75	3179600
1995-06-02	17.56	18.44	17.38	18.22	2500800
1995-06-05	18.31	18.44	18.13	18.25	1438800
1995-06-06	18.31	18.38	17.50	17.56	1422000
1995-06-07	17.75	17.94	17.38	17.69	1346000
1995-06-08	17.81	18.00	17.69	17.94	930400
1995-06-09	17.94	18.38	17.88	18.31	1341200
1995-06-12	18.56	18.88	17.88	18.06	4550400
1995-06-13	18.19	18.38	17.56	17.69	2665600
1995-06-14	17.38	18.38	17.38	18.06	2432000
1995-06-15	18.50	18.81	18.31	18.69	3282000
1995-06-16	18.69	18.88	18.38	18.50	1144800
1995-06-19	18.34	19.19	18.25	19.03	2078400
1995-06-20	19.25	19.56	19.13	19.47	1884000
1995-06-21	19.63	19.69	18.88	18.88	1546000
1995-06-22	19.00	19.38	18.88	19.31	1760400
1995-06-23	19.38	19.44	19.19	19.31	946800
1995-06-26	19.13	19.38	18.63	18.66	1636800
1995-06-27	18.56	18.88	18.38	18.44	1411600
1995-06-28	18.44	19.06	18.19	18.75	3240400
1995-06-29	18.94	19.63	18.81	19.50	1914000
1995-06-30	19.63	19.81	19.31	19.31	1704000
1995-07-03	19.25	19.38	19.19	19.25	293200
1995-07-05	19.44	19.81	19.38	19.63	1458000
1995-07-06	19.88	20.69	19.81	20.63	1635200
1995-07-07	20.69	21.56	20.58	21.56	2328000
1995-07-10	21.44	21.94	21.44	21.69	1130000
1995-07-11	21.44	21.56	20.89	20.94	1618400
1995-07-12	21.13	21.63	21.00	21.50	2064000
1995-07-13	21.44	21.81	21.13	21.25	1929600
1995-07-14	20.88	21.56	20.75	21.50	1330000
1995-07-17	21.44	21.81	21.16	21.16	1508400
1995-07-18	21.13	21.16	20.19	20.31	1718400
1995-07-19	19.50	20.00	19.00	19.50	3913600
1995-07-20	19.69	20.00	19.56	19.84	1287600
1995-07-21	19.81	21.06	19.81	20.63	2360400
1995-07-24	20.75	22.13	20.69	21.97	2287600
1995-07-25	22.50	22.81	21.94	22.50	2863600
1995-07-26	22.44	23.06	22.38	22.95	3110000
1995-07-27	23.50	23.63	21.44	21.63	8684800
1995-07-28	22.00	22.25	20.88	21.25	3900400
1995-07-31	21.44	21.94	21.25	21.69	2296800
1995-08-01	21.75	22.00	20.94	21.06	2604400
1995-08-02	21.38	21.50	20.44	20.63	3494000
1995-08-03	20.25	20.66	19.94	20.19	2446400
1995-08-04	20.31	20.69	20.19	20.25	1217200
1995-08-07	20.50	20.69	20.13	20.13	923200
1995-08-08	20.50	20.63	20.31	20.44	1786000
1995-08-09	20.88	20.94	20.50	20.63	846000
1995-08-10	20.63	20.75	19.88	20.00	1994400
1995-08-11	20.31	21.69	20.25	21.69	3735600
1995-08-14	21.69	22.13	21.19	22.06	3264000
1995-08-15	22.13	22.31	21.63	22.09	2508000
1995-08-16	22.84	23.81	22.75	23.44	4971600
1995-08-17	23.38	23.38	22.31	22.56	3728800
1995-08-18	22.56	22.63	21.88	21.94	2262000
1995-08-21	22.13	22.25	20.75	21.00	3384800
1995-08-22	21.25	21.63	20.94	21.44	2814800
1995-08-23	21.75	22.31	21.56	21.75	3315200
1995-08-24	22.19	22.25	20.88	21.52	3001600
1995-08-25	21.69	21.75	21.22	21.56	1991600
1995-08-28	21.75	21.75	20.44	20.44	1300800
1995-08-29	20.56	20.69	19.22	20.31	5021200
1995-08-30	20.69	21.03	20.06	20.63	2553600
1995-08-31	20.81	21.69	20.69	21.38	1970400
1995-09-01	21.41	21.50	20.81	20.88	958000
1995-09-05	21.13	21.69	20.81	21.56	1390000
1995-09-06	22.00	22.13	21.56	22.02	2246800
1995-09-07	22.44	22.56	21.75	21.91	1756800
1995-09-08	22.00	22.25	21.38	21.88	2092800
1995-09-11	21.81	23.31	21.81	23.19	3133600
1995-09-12	23.44	23.44	22.56	23.19	3450800
1995-09-13	23.19	23.25	22.47	22.75	3343600
1995-09-14	22.88	22.88	22.06	22.19	2266400
1995-09-15	21.81	22.38	21.44	22.38	3964800
1995-09-18	22.31	23.56	22.19	23.45	3536400
1995-09-19	23.31	23.75	23.00	23.56	2450000
1995-09-20	23.81	24.38	23.25	23.28	3641200
1995-09-21	23.19	23.38	22.31	22.88	3186000
1995-09-22	22.44	22.69	22.19	22.44	2565200
1995-09-25	22.56	22.56	21.56	21.75	1629600
1995-09-26	22.06	22.13	21.38	21.63	2104800
1995-09-27	21.19	21.38	19.13	20.19	7946400
1995-09-28	20.50	21.00	20.13	20.97	4013200
1995-09-29	21.25	21.31	19.69	20.06	4763600
1995-10-02	20.50	20.50	18.75	19.13	2845800
1995-10-03	19.38	19.38	17.38	19.19	4907400
1995-10-04	18.75	19.00	17.88	18.63	3794600
1995-10-05	18.50	19.88	18.50	19.88	3661600
1995-10-06	20.25	20.63	19.63	19.72	3277400
1995-10-09	19.63	19.88	18.88	19.13	2026600
1995-10-10	18.13	19.25	17.63	18.50	3695600
1995-10-11	19.63	19.88	18.38	19.75	2734800
1995-10-12	19.88	20.50	19.25	19.50	1525400
1995-10-13	20.25	20.50	19.75	19.88	2020800
1995-10-16	20.50	20.50	19.13	19.19	2340600
1995-10-17	19.63	22.00	19.13	21.50	2404400
1995-10-18	22.50	23.25	21.25	21.25	3546600
1995-10-19	21.13	21.63	20.75	21.56	1672600
1995-10-20	21.88	21.88	20.13	20.13	1357000
1995-10-23	19.88	21.50	19.63	20.88	2147000
1995-10-24	21.38	21.75	20.38	20.88	1741600
1995-10-25	20.75	20.75	19.75	19.88	2176200
1995-10-26	19.63	20.75	19.63	20.13	2173600
1995-10-27	20.50	21.63	20.25	21.13	2752200
1995-10-30	21.75	21.88	21.13	21.50	963000
1995-10-31	21.75	22.00	21.13	21.38	1047600
1995-11-01	21.38	22.13	20.50	20.50	1687400
1995-11-02	20.75	21.63	20.50	21.50	1574800
1995-11-03	21.75	23.63	21.50	23.38	3586600
1995-11-06	23.25	23.25	22.13	22.13	865200
1995-11-07	21.25	21.38	20.00	20.25	4519200
1995-11-08	21.00	21.25	19.81	20.06	2453800
1995-11-09	21.00	21.25	20.38	20.69	2268000
1995-11-10	20.50	21.13	20.13	20.50	998200
1995-11-13	20.38	21.25	20.25	20.94	2025800
1995-11-14	20.38	20.88	19.38	19.50	1928400
1995-11-15	20.00	20.13	19.13	19.50	1952200
1995-11-16	19.38	20.13	19.13	19.25	1120200
1995-11-17	19.25	19.50	17.88	18.13	1763400
1995-11-20	18.38	18.63	15.25	15.25	4157200
1995-11-21	16.00	17.13	15.72	16.50	2602800
1995-11-22	16.81	17.50	15.25	15.75	2751000
1995-11-24	16.13	16.88	15.88	16.75	376200
1995-11-27	17.13	17.50	16.00	16.03	1281400
1995-11-28	15.94	17.88	15.75	17.75	1884000
1995-11-29	18.13	18.75	17.38	18.50	1854200
1995-11-30	18.00	18.50	17.00	17.25	1353800
1995-12-01	17.38	18.25	16.00	16.25	1912800
1995-12-04	16.44	17.63	15.75	17.25	3389600
1995-12-05	17.38	17.38	15.75	16.00	2402600
1995-12-06	16.63	16.63	15.75	16.00	2477800
1995-12-07	15.88	16.63	15.25	16.44	2617000
1995-12-08	16.56	17.63	16.25	17.63	2776400
1995-12-11	17.63	18.38	17.25	18.25	1997400
1995-12-12	18.00	18.25	16.88	16.88	1938400
1995-12-13	17.13	17.13	16.13	16.38	2302800
1995-12-14	16.38	16.38	14.75	14.75	3403000
1995-12-15	14.88	14.88	14.25	14.50	3788200
1995-12-18	14.50	14.50	13.13	13.88	3687200
1995-12-19	14.38	15.38	13.75	15.38	3542600
1995-12-20	15.75	15.75	14.38	14.38	2846600
1995-12-21	14.63	14.88	13.88	14.00	2524600
1995-12-22	14.13	14.75	13.88	14.63	2575800
1995-12-26	14.63	14.75	14.25	14.25	1291400
1995-12-27	14.50	14.50	13.75	13.75	1408000
1995-12-28	13.75	13.75	13.00	13.06	2827800
1995-12-29	13.13	13.25	13.00	13.03	4149400
1996-01-02	13.38	13.50	13.00	13.25	2891000
1996-01-03	12.88	12.88	12.00	12.31	6754800
1996-01-04	12.25	12.50	11.31	12.00	5152000
1996-01-05	11.50	12.75	11.44	12.25	3546600
1996-01-08	12.38	13.00	12.38	12.88	1288200
1996-01-09	12.56	12.56	11.00	11.13	3405800
1996-01-10	10.88	12.00	10.63	10.88	2586600
1996-01-11	11.63	13.25	11.50	13.25	3005600
1996-01-12	13.63	14.38	12.88	13.13	3846000
1996-01-15	13.38	13.56	11.88	11.88	1900000
1996-01-16	12.13	14.13	12.13	13.88	4356000
1996-01-17	13.25	14.25	13.13	13.63	2080000
1996-01-18	14.00	14.88	13.88	14.88	1518400
1996-01-19	14.63	14.75	13.63	13.88	1583600
1996-01-22	14.00	14.63	13.75	14.38	2345200
1996-01-23	14.50	14.75	14.25	14.44	1254000
1996-01-24	14.75	15.00	14.50	14.88	910000
1996-01-25	15.06	15.63	14.13	14.25	3393200
1996-01-26	13.88	15.00	13.75	14.75	979600
1996-01-29	14.88	15.00	13.88	14.06	1136200
1996-01-30	14.13	14.63	14.00	14.44	1255400
1996-01-31	14.50	14.88	13.88	14.75	1012400
1996-02-01	14.50	15.38	14.25	15.00	1066800
1996-02-02	15.13	17.00	14.88	16.63	3594000
1996-02-05	16.75	17.63	16.13	17.63	3804000
1996-02-06	17.50	17.63	16.75	17.13	2173000
1996-02-07	17.25	17.25	14.63	15.06	5079800
1996-02-08	15.13	16.38	14.88	16.00	4788600
1996-02-09	15.75	16.50	15.50	15.63	1732200
1996-02-12	15.75	16.13	15.63	15.88	602800
1996-02-13	14.81	15.13	14.38	14.56	3481800
1996-02-14	15.00	15.25	13.75	13.88	4063200
1996-02-15	14.13	14.63	13.88	14.25	2125400
1996-02-16	14.25	14.50	13.50	14.19	1462600
1996-02-20	14.13	14.50	13.63	14.25	1321200
1996-02-21	14.25	14.88	14.25	14.75	1694600
1996-02-22	15.13	15.13	14.38	14.75	2970600
1996-02-23	14.75	15.00	13.88	14.38	2293800
1996-02-26	14.50	14.69	13.88	14.25	1086000
1996-02-27	14.25	14.38	13.25	13.38	1571800
1996-02-28	13.38	13.50	12.75	12.88	3140000
1996-02-29	12.75	12.75	11.75	12.00	5261200
1996-03-01	12.06	12.38	11.38	11.88	3783000
1996-03-04	12.25	12.25	11.75	11.81	1563800
1996-03-05	12.00	12.13	11.75	12.00	1266600
1996-03-06	11.81	12.00	11.25	11.38	2926800
1996-03-07	11.50	11.75	10.88	11.06	3199600
1996-03-08	10.88	11.13	10.63	10.94	4875800
1996-03-11	11.50	11.75	11.13	11.25	2132200
1996-03-12	11.38	11.38	10.88	11.00	1865600
1996-03-13	11.44	11.50	11.00	11.13	2208400
1996-03-14	11.13	11.31	11.06	11.25	2972200
1996-03-15	11.19	12.00	11.00	11.75	3090000
1996-03-18	12.06	13.13	12.06	13.00	3169400
1996-03-19	12.94	13.38	12.63	12.81	2485800
1996-03-20	12.44	12.63	12.00	12.19	2929000
1996-03-21	12.50	12.50	11.94	12.00	2493200
1996-03-22	12.13	12.38	11.63	12.19	1378400
1996-03-25	12.25	12.38	11.50	11.75	1614200
1996-03-26	11.63	11.75	11.00	11.16	4029600
1996-03-27	11.25	11.75	11.19	11.44	1393600
1996-03-28	11.38	11.50	11.13	11.19	1573200
1996-03-29	11.38	11.50	11.19	11.31	1299200
1996-04-01	11.38	11.50	11.13	11.19	3236600
1996-04-02	11.13	11.25	10.94	11.00	1873400
1996-04-03	11.06	11.56	11.00	11.28	1678000
1996-04-04	11.50	11.75	11.25	11.31	2164400
1996-04-08	10.88	12.63	10.81	12.44	2984800
1996-04-09	12.63	12.94	12.13	12.69	2444400
1996-04-10	12.50	13.19	12.38	12.88	2601800
1996-04-11	12.81	12.81	12.13	12.44	1965800
1996-04-12	12.63	12.63	12.00	12.25	1444400
1996-04-15	12.75	12.88	12.38	12.75	2269800
1996-04-16	13.19	13.50	13.00	13.38	5231000
1996-04-17	13.50	13.63	12.63	12.81	3053800
1996-04-18	12.88	13.56	12.75	13.50	1617200
1996-04-19	13.56	13.75	13.50	13.50	1315800
1996-04-22	13.75	13.88	13.38	13.81	991400
1996-04-23	13.56	15.00	13.50	14.88	2523000
1996-04-24	15.38	16.13	15.13	15.63	4251600
1996-04-25	15.50	15.75	15.13	15.25	2003600
1996-04-26	15.31	15.75	14.88	15.00	2428200
1996-04-29	14.88	15.06	14.13	14.63	1320400
1996-04-30	14.44	14.81	14.19	14.44	1883200
1996-05-01	14.44	15.38	14.44	15.25	2603200
1996-05-02	15.63	15.88	14.88	15.06	2899200
1996-05-03	15.25	15.63	15.00	15.13	910800
1996-05-06	15.00	15.38	14.88	15.25	1567200
1996-05-07	15.31	15.63	15.13	15.38	2935600
1996-05-08	15.25	15.38	14.75	15.13	1357400
1996-05-09	15.13	15.25	15.00	15.00	894000
1996-05-10	15.25	15.25	15.00	15.13	1131000
1996-05-13	15.13	15.75	15.00	15.50	842600
1996-05-14	15.63	15.69	15.38	15.47	757200
1996-05-15	15.38	15.50	14.75	14.75	1098200
1996-05-16	14.63	15.13	14.38	14.94	1302200
1996-05-17	14.88	15.00	14.75	14.75	468000
1996-05-20	14.94	15.13	14.75	14.81	1532200
1996-05-21	14.81	14.88	13.25	13.38	2179400
1996-05-22	13.38	13.63	13.13	13.25	1627600
1996-05-23	13.25	14.13	13.00	13.81	1720400
1996-05-24	13.75	14.13	13.63	13.63	1423600
1996-05-28	13.81	13.81	13.13	13.25	1133200
1996-05-29	13.25	13.31	12.63	12.81	1404400
1996-05-30	12.94	13.13	12.38	13.00	1526400
1996-05-31	13.19	13.63	13.06	13.50	2544800
1996-06-03	13.31	13.38	12.75	12.94	1175200
1996-06-04	13.25	13.31	13.00	13.25	1963800
1996-06-05	12.75	13.25	12.69	13.19	2190600
1996-06-06	13.13	13.13	12.38	12.50	2136800
1996-06-07	12.44	12.50	12.00	12.50	4090000
1996-06-10	12.38	12.56	12.00	12.19	1923200
1996-06-11	12.19	12.63	11.81	12.38	1940000
1996-06-12	12.75	13.25	12.63	13.00	2078000
1996-06-13	13.13	13.25	12.75	13.06	782200
1996-06-14	12.88	13.06	12.63	12.63	1257400
1996-06-17	12.63	12.69	11.81	11.94	2798000
1996-06-18	11.75	12.00	11.63	11.75	2469000
1996-06-19	11.88	12.13	10.88	11.13	3271400
1996-06-20	11.00	11.88	11.00	11.75	2635600
1996-06-21	11.75	11.75	11.00	11.13	4085200
1996-06-24	11.13	11.25	11.00	11.03	4815400
1996-06-25	11.13	11.13	10.63	10.63	1475400
1996-06-26	10.81	10.81	10.25	10.75	1448800
1996-06-27	10.50	11.00	10.50	11.00	1212800
1996-06-28	11.25	11.88	11.06	11.63	1899800
1996-07-01	11.63	11.63	11.38	11.50	2176000
1996-07-02	11.38	11.50	11.00	11.06	4077200
1996-07-03	11.06	11.13	10.56	10.56	1372600
1996-07-05	10.56	10.63	10.06	10.38	2297800
1996-07-08	10.63	11.06	10.38	10.81	1322400
1996-07-09	10.88	11.00	10.56	10.75	1128400
1996-07-10	10.75	10.75	10.44	10.50	1092800
1996-07-11	10.50	10.50	9.88	10.06	1673000
1996-07-12	10.25	10.38	9.88	10.13	1099600
1996-07-15	9.88	9.88	9.00	9.38	1095400
1996-07-16	9.38	10.25	9.38	10.13	2314000
1996-07-17	10.44	10.63	9.75	10.00	2911600
1996-07-18	10.06	10.13	9.81	10.00	1473600
1996-07-19	9.88	10.00	9.81	9.81	1013600
1996-07-22	9.88	9.88	9.75	9.81	648800
1996-07-23	9.88	10.06	9.31	9.38	1041600
1996-07-24	9.13	9.50	9.00	9.50	1308400
1996-07-25	9.63	9.81	9.38	9.50	749200
1996-07-26	9.50	9.75	9.38	9.50	2374400
1996-07-29	9.50	9.56	9.06	9.06	1072400
1996-07-30	9.31	9.44	9.13	9.44	521000
1996-07-31	9.56	9.81	9.44	9.44	936800
1996-08-01	9.56	9.63	9.13	9.50	842600
1996-08-02	9.75	9.88	9.56	9.81	1255400
1996-08-05	10.00	10.25	9.72	9.75	1298000
1996-08-06	9.81	10.06	9.72	10.06	1642400
1996-08-07	10.25	11.63	10.13	11.44	2923600
1996-08-08	10.63	11.13	10.19	10.25	3664800
1996-08-09	10.00	10.44	9.88	10.00	1459600
1996-08-12	10.13	10.13	9.88	9.94	642200
1996-08-13	9.63	9.94	9.13	9.13	1299000
1996-08-14	9.19	9.63	9.00	9.56	1084800
1996-08-15	9.50	9.75	9.25	9.31	755200
1996-08-16	9.38	9.75	9.31	9.56	424400
1996-08-19	9.75	9.81	9.50	9.81	442800
1996-08-20	9.81	9.88	9.63	9.88	837400
1996-08-21	9.75	10.06	9.75	10.06	657600
1996-08-22	10.13	10.50	10.00	10.50	3494400
1996-08-23	10.50	10.50	10.25	10.44	1881400
1996-08-26	10.38	10.50	10.25	10.25	1778800
1996-08-27	10.25	10.44	10.25	10.44	1017400
1996-08-28	10.44	10.44	9.94	10.13	998800
1996-08-29	10.13	10.25	9.94	10.00	782400
1996-08-30	10.06	10.13	9.88	9.88	514200
1996-09-03	9.50	9.81	9.44	9.63	1110600
1996-09-04	9.63	9.81	9.50	9.69	459000
1996-09-05	9.63	9.63	9.19	9.19	1463200
1996-09-06	9.25	9.25	8.88	9.00	2194000
1996-09-09	8.88	9.06	8.81	8.88	1842000
1996-09-10	8.94	9.06	8.75	9.06	889600
1996-09-11	9.00	9.44	8.94	9.44	1032600
1996-09-12	9.50	9.63	9.25	9.38	770200
1996-09-13	9.44	9.63	9.25	9.38	768800
1996-09-16	9.56	10.38	9.50	10.34	2918800
1996-09-17	10.88	10.94	10.50	10.94	2681200
1996-09-18	10.75	10.75	10.25	10.31	2039800
1996-09-19	10.25	10.56	10.13	10.50	1116800
1996-09-20	10.63	10.94	10.50	10.63	1767200
1996-09-23	10.63	10.69	10.31	10.50	408000
1996-09-24	10.63	11.50	10.50	11.25	2286600
1996-09-25	11.44	11.63	11.00	11.38	1764000
1996-09-26	11.38	12.38	11.19	11.44	2070000
1996-09-27	11.50	11.50	11.00	11.00	1161400
1996-09-30	11.13	11.44	10.94	11.25	1022600
1996-10-01	11.25	11.25	10.63	10.81	1113400
1996-10-02	11.00	11.19	10.25	10.38	1334400
1996-10-03	10.50	10.56	10.19	10.38	1606200
1996-10-04	10.50	10.75	10.44	10.50	1631200
1996-10-07	10.70	10.81	10.44	10.59	1705800
1996-10-08	10.69	11.06	10.69	10.81	2158400
1996-10-09	11.38	11.81	11.00	11.69	2911600
1996-10-10	11.75	11.81	11.25	11.44	1688200
1996-10-11	11.63	12.31	11.50	12.31	2197800
1996-10-14	12.38	12.69	12.25	12.44	1730200
1996-10-15	12.56	12.69	11.94	12.13	1934600
1996-10-16	12.19	12.25	11.75	11.81	1271000
1996-10-17	11.63	11.81	11.38	11.63	2270400
1996-10-18	11.81	12.25	11.75	12.25	1751600
1996-10-21	12.31	12.81	11.88	11.91	2612400
1996-10-22	11.81	11.94	11.63	11.69	1993000
1996-10-23	11.69	12.13	11.63	11.88	2192200
1996-10-24	12.00	12.38	11.81	11.94	753800
1996-10-25	12.50	12.63	12.25	12.31	1691200
1996-10-28	12.44	12.50	12.13	12.13	1119200
1996-10-29	12.19	12.31	11.94	11.94	1816000
1996-10-30	11.94	12.00	11.81	11.88	1509800
1996-10-31	11.94	12.19	11.88	12.13	958400
1996-11-01	12.25	12.44	12.13	12.31	896200
1996-11-04	12.38	12.75	12.19	12.69	1654000
1996-11-05	12.81	13.44	12.69	13.06	3223200
1996-11-06	13.06	13.69	13.00	13.50	1568000
1996-11-07	13.44	13.88	13.38	13.75	1744000
1996-11-08	13.63	13.81	13.38	13.50	952800
1996-11-11	13.63	13.69	13.38	13.69	732200
1996-11-12	13.88	14.63	13.81	14.38	3029800
1996-11-13	14.38	15.13	14.38	14.75	2372000
1996-11-14	14.75	15.44	14.56	15.38	2088200
1996-11-15	15.75	16.25	15.19	15.63	4535200
1996-11-18	15.38	15.50	14.38	14.88	2127000
1996-11-19	14.50	15.00	14.38	14.94	1649200
1996-11-20	14.88	15.38	14.81	15.31	1471000
1996-11-21	15.19	17.00	15.06	16.63	3770800
1996-11-22	18.50	20.00	18.38	19.25	16131800
1996-11-25	18.75	19.25	17.69	18.00	4782600
1996-11-26	17.94	17.94	16.88	17.44	3727600
1996-11-27	17.63	18.38	17.50	18.13	2010400
1996-11-29	18.13	18.13	17.75	17.75	298000
1996-12-02	17.81	18.31	17.38	18.25	1915200
1996-12-03	18.75	18.75	18.13	18.25	2582600
1996-12-04	18.25	18.25	17.75	18.06	1811200
1996-12-05	18.19	18.38	17.81	17.88	846800
1996-12-06	17.50	17.81	17.13	17.44	1431400
1996-12-09	17.56	19.00	17.56	18.94	1690200
1996-12-10	19.13	19.19	18.38	18.50	3121400
1996-12-11	18.06	18.25	17.38	17.75	2636600
1996-12-12	18.06	18.44	17.75	18.06	4031600
1996-12-13	17.94	18.31	17.75	18.00	1535200
1996-12-16	18.06	18.19	17.25	17.25	1042600
1996-12-17	16.88	17.19	16.75	17.06	1260000
1996-12-18	17.13	18.50	17.13	18.44	2932400
1996-12-19	18.69	18.88	18.00	18.38	1057000
1996-12-20	18.75	18.81	17.78	17.88	1941600
1996-12-23	17.94	17.94	17.44	17.63	932800
1996-12-24	17.63	18.00	17.63	18.00	169800
1996-12-26	17.88	18.25	17.88	18.00	739000
1996-12-27	18.00	18.19	17.81	18.00	938800
1996-12-30	18.00	18.06	17.88	17.94	455200
1996-12-31	17.94	18.06	17.69	17.75	822800
1997-01-02	17.69	17.75	16.81	17.09	1599400
1997-01-03	17.38	18.06	17.31	18.06	1291000
1997-01-06	18.50	19.75	18.50	19.44	4868600
1997-01-07	19.56	19.56	19.13	19.56	2393400
1997-01-08	19.56	19.56	19.13	19.19	1845400
1997-01-09	19.25	19.50	19.25	19.31	2473800
1997-01-10	19.06	19.56	19.00	19.44	2767000
1997-01-13	19.50	20.19	19.38	20.00	3172800
1997-01-14	20.13	20.81	19.88	20.44	2101400
1997-01-15	20.13	20.56	19.94	20.25	12799800
1997-01-16	19.75	20.13	19.19	19.94	8541600
1997-01-17	20.19	21.31	20.19	21.19	7237000
1997-01-20	21.25	21.81	20.75	21.50	3367800
1997-01-21	21.50	22.25	21.38	21.56	2416000
1997-01-22	21.50	21.56	21.00	21.38	2003600
1997-01-23	21.19	22.13	21.13	21.69	4610800
1997-01-24	21.63	21.75	20.25	20.63	2782400
1997-01-27	20.56	20.69	19.65	19.91	2246600
1997-01-28	20.19	20.50	19.50	19.63	2234600
1997-01-29	19.69	20.25	19.63	19.69	1836800
1997-01-30	19.88	21.19	19.88	21.13	2736200
1997-01-31	21.25	21.69	21.19	21.31	3662000
1997-02-03	21.31	21.44	20.88	21.00	1493800
1997-02-04	21.00	21.19	20.00	20.31	2706000
1997-02-05	20.13	20.31	19.19	19.31	2504000
1997-02-06	19.50	19.63	19.00	19.50	3678000
1997-02-07	19.81	20.44	19.75	20.31	2203800
1997-02-10	20.31	20.38	19.63	19.69	1697400
1997-02-11	19.75	20.06	18.31	18.56	4641000
1997-02-12	19.31	22.00	19.19	21.88	11167800
1997-02-13	22.00	24.50	21.54	24.31	13213200
1997-02-14	23.88	24.81	23.38	24.06	6291600
1997-02-18	24.06	24.13	22.94	23.75	3109800
1997-02-19	23.75	24.88	23.19	23.38	4480600
1997-02-20	23.13	23.25	22.00	22.06	3932200
1997-02-21	21.94	22.00	21.06	21.38	3711400
1997-02-24	21.06	22.56	20.88	22.50	2892600
1997-02-25	22.94	22.94	21.75	22.06	2426200
1997-02-26	22.06	22.31	21.50	22.06	1850600
1997-02-27	21.94	22.13	20.38	20.38	2524000
1997-02-28	20.38	20.94	19.31	20.84	5789400
1997-03-03	20.50	21.19	20.06	20.38	2912400
1997-03-04	20.38	20.88	20.25	20.50	2124000
1997-03-05	20.56	20.81	20.19	20.44	1174400
1997-03-06	20.31	20.50	19.63	19.75	1227600
1997-03-07	19.81	20.63	19.25	20.16	3587600
1997-03-10	20.13	20.81	19.88	20.69	2155600
1997-03-11	20.94	20.94	19.94	19.94	1678400
1997-03-12	19.94	20.31	19.81	20.06	2083400
1997-03-13	19.94	20.56	19.88	20.06	1748200
1997-03-14	20.13	20.25	19.69	19.88	1932400
1997-03-17	19.63	19.63	18.25	18.56	3706400
1997-03-18	18.69	19.50	18.38	19.25	2860800
1997-03-19	19.19	19.25	17.94	17.94	5599200
1997-03-20	18.25	19.56	17.44	19.38	3261400
1997-03-21	18.38	19.38	18.31	18.38	3680400
1997-03-24	18.25	18.38	16.88	18.25	3561400
1997-03-25	18.38	19.00	17.88	18.81	1944600
1997-03-26	18.81	19.94	18.63	19.63	3090200
1997-03-27	19.69	19.75	19.00	19.13	1642400
1997-03-31	19.19	19.25	18.13	18.25	2848000
1997-04-01	18.06	18.63	17.75	18.06	1750600
1997-04-02	18.19	18.19	17.69	18.00	1939400
1997-04-03	18.06	18.50	17.88	18.31	4185400
1997-04-04	18.19	20.88	18.13	20.75	5046600
1997-04-07	21.00	22.31	20.81	22.06	4824000
1997-04-08	22.00	22.31	21.44	22.13	3872800
1997-04-09	22.25	23.13	22.19	22.75	5487000
1997-04-10	22.50	22.69	22.00	22.00	5485400
1997-04-11	21.50	21.75	20.00	20.69	3822400
1997-04-14	20.25	20.50	19.63	20.50	2404200
1997-04-15	20.88	21.13	19.88	19.94	2458600
1997-04-16	19.31	20.13	19.25	19.84	3987400
1997-04-17	20.00	21.47	19.88	21.25	2833400
1997-04-18	21.94	22.19	20.50	20.88	2330800
1997-04-21	20.69	20.75	19.69	19.81	3053800
1997-04-22	19.88	20.63	19.19	20.50	2411600
1997-04-23	20.63	22.31	20.38	22.06	3625400
1997-04-24	22.19	22.56	21.63	21.72	2862000
1997-04-25	21.69	21.81	20.63	20.75	1453800
1997-04-28	20.63	22.00	20.00	21.25	2465200
1997-04-29	21.88	23.00	21.63	22.69	3280800
1997-04-30	22.00	23.00	21.94	22.25	3048400
1997-05-01	22.38	23.56	22.31	23.50	3201400
1997-05-02	23.75	25.31	23.69	25.19	5653200
1997-05-05	25.00	25.25	24.13	24.69	4145800
1997-05-06	24.63	25.69	24.38	25.00	4466600
1997-05-07	25.00	25.44	24.38	24.50	2505800
1997-05-08	24.19	25.19	24.00	24.72	2241800
1997-05-09	24.75	25.00	24.13	24.50	1428800
1997-05-12	24.69	25.19	24.13	24.16	1563600
1997-05-13	24.13	24.50	23.44	23.91	2059000
1997-05-14	24.13	24.63	23.50	24.41	3286200
1997-05-15	24.31	25.19	24.31	25.06	2852600
1997-05-16	24.69	24.94	24.13	24.38	2367400
1997-05-19	24.38	24.50	23.50	23.50	1732800
1997-05-20	23.50	25.31	23.13	25.31	2591600
1997-05-21	25.50	25.63	24.38	24.50	3155000
1997-05-22	24.38	24.50	23.51	24.38	1618400
1997-05-23	24.63	25.06	24.31	24.81	1821400
1997-05-27	24.56	26.25	24.38	25.81	3321400
1997-05-28	25.81	26.56	24.75	24.88	3132400
1997-05-29	24.94	25.06	23.81	24.00	2073000
1997-05-30	21.94	24.25	21.56	23.78	6953200
1997-06-02	24.19	24.25	23.13	24.06	2656200
1997-06-03	23.75	24.06	23.13	23.13	3456800
1997-06-04	23.28	24.06	23.25	23.44	2016400
1997-06-05	23.38	23.75	22.94	23.19	1500200
1997-06-06	23.13	24.06	22.88	23.78	1763200
1997-06-09	23.75	24.72	23.75	24.03	1316000
1997-06-10	23.13	23.38	21.22	21.63	6488000
1997-06-11	21.00	22.25	20.19	22.25	7315000
1997-06-12	21.94	22.38	21.13	21.81	5366400
1997-06-13	21.81	23.19	21.81	23.13	5274000
1997-06-16	23.06	23.81	22.69	23.38	3338800
1997-06-17	23.13	24.78	23.00	24.38	3877600
1997-06-18	24.00	24.63	23.81	24.13	3811200
1997-06-19	24.13	25.13	23.63	25.00	2774800
1997-06-20	25.00	25.38	24.56	24.94	4313000
1997-06-23	25.06	25.88	24.88	25.28	2297200
1997-06-24	25.75	25.75	24.75	25.31	2391400
1997-06-25	25.19	25.69	24.84	25.16	1835400
1997-06-26	25.06	25.63	24.75	25.06	2781200
1997-06-27	25.25	26.00	24.31	24.44	3058800
1997-06-30	24.50	25.91	24.38	24.38	4921400
1997-07-01	24.19	26.19	24.13	26.06	5180200
1997-07-02	26.00	27.06	25.81	26.69	3111200
1997-07-03	26.88	27.44	26.63	27.13	1932800
1997-07-07	27.25	27.25	26.47	27.09	2614200
1997-07-08	27.00	27.50	26.69	27.50	2282200
1997-07-09	27.50	27.72	26.88	27.13	3276400
1997-07-10	27.00	27.75	26.19	27.53	3074800
1997-07-11	27.69	28.38	27.56	28.16	4162200
1997-07-14	28.06	29.69	28.06	29.50	4214600
1997-07-15	29.78	29.94	28.94	28.94	3520400
1997-07-16	29.25	29.94	28.63	29.69	5497800
1997-07-17	29.50	29.56	28.50	28.50	2321600
1997-07-18	28.38	28.50	26.94	27.50	3101600
1997-07-21	27.44	27.63	26.66	27.38	2028800
1997-07-22	27.44	29.22	27.38	29.00	4428400
1997-07-23	28.94	30.88	28.25	30.72	6505600
1997-07-24	30.63	32.19	29.50	31.84	7514400
1997-07-25	31.69	31.88	30.63	31.03	2784800
1997-07-28	31.00	31.75	30.31	31.69	3752600
1997-07-29	31.44	31.69	30.03	30.09	4498800
1997-07-30	29.75	29.84	29.13	29.66	3476400
1997-07-31	29.63	30.28	29.09	30.28	2924600
1997-08-01	30.31	31.06	29.75	30.84	3902000
1997-08-04	30.75	31.97	30.31	31.84	3963000
1997-08-05	32.00	33.19	31.97	32.88	4803400
1997-08-06	32.81	33.28	32.31	33.06	2376200
1997-08-07	33.19	33.38	32.22	32.59	2229200
1997-08-08	32.31	32.50	30.94	31.13	2987000
1997-08-11	31.13	31.25	29.75	30.66	3220200
1997-08-12	30.72	31.94	30.66	31.00	2445800
1997-08-13	32.31	33.44	31.44	32.94	7092800
1997-08-14	32.88	33.16	32.25	32.31	2382600
1997-08-15	32.44	33.63	31.56	33.22	3457200
1997-08-18	33.75	33.88	32.56	33.69	3450600
1997-08-19	33.63	34.75	33.31	34.66	4408600
1997-08-20	34.56	38.44	34.19	37.81	10914200
1997-08-21	37.50	37.63	36.38	36.44	5413200
1997-08-22	35.13	37.31	34.88	37.31	4506200
1997-08-25	37.13	38.25	36.63	36.94	4485400
1997-08-26	36.75	36.75	35.13	35.56	4011000
1997-08-27	35.56	35.88	34.31	35.50	3446400
1997-08-28	35.00	36.44	34.25	36.09	4847400
1997-08-29	36.06	36.06	35.16	35.44	2260800
1997-09-02	35.63	36.25	35.44	35.69	3189000
1997-09-03	35.56	36.69	35.31	35.84	4028200
1997-09-04	35.75	36.34	35.31	35.88	2145600
1997-09-05	36.16	36.31	35.19	36.03	3071600
1997-09-08	35.88	36.06	33.81	33.97	2426400
1997-09-09	34.06	35.19	34.06	34.94	4536400
1997-09-10	37.50	37.50	36.25	36.34	8828800
1997-09-11	36.34	36.56	33.50	35.78	17054600
1997-09-12	35.94	37.75	35.31	37.56	22837200
1997-09-15	37.31	37.63	35.66	35.94	5773800
1997-09-16	36.25	36.81	35.06	36.28	5596200
1997-09-17	36.56	36.75	35.50	35.81	3135000
1997-09-18	35.84	36.25	35.19	35.50	2278800
1997-09-19	35.50	35.81	34.88	34.94	2772400
1997-09-22	35.13	36.06	35.00	35.06	3106400
1997-09-23	35.13	36.63	35.06	36.31	3150200
1997-09-24	36.50	36.94	35.88	36.56	4299800
1997-09-25	36.19	36.47	35.69	36.25	1956600
1997-09-26	36.25	36.28	34.63	34.72	5105000
1997-09-29	35.06	36.19	34.44	35.44	3246600
1997-09-30	35.25	35.63	33.75	33.78	4044000
1997-10-01	34.13	34.13	31.50	32.56	8012000
1997-10-02	33.00	33.50	32.88	33.34	3324000
1997-10-03	33.88	34.63	33.31	33.88	4933600
1997-10-06	33.69	33.69	32.56	33.31	4201400
1997-10-07	33.50	33.88	33.13	33.78	2796400
1997-10-08	33.84	35.06	33.75	35.06	4461400
1997-10-09	35.00	35.88	34.44	35.25	4622400
1997-10-10	35.00	36.38	34.88	35.94	2886200
1997-10-13	36.31	37.00	35.63	35.81	4047600
1997-10-14	35.63	35.63	32.88	34.00	7485200
1997-10-15	33.75	34.56	33.13	33.22	5091400
1997-10-16	33.44	33.75	30.00	31.13	11072000
1997-10-17	30.44	30.63	27.63	29.00	17239600
1997-10-20	29.19	29.19	27.38	29.06	10075200
1997-10-21	30.19	31.06	29.25	30.94	15075400
1997-10-22	31.31	31.44	30.25	31.09	6249000
1997-10-23	29.19	29.88	28.69	29.13	11318200
1997-10-24	28.00	28.50	25.25	26.19	32442000
1997-10-27	25.75	26.00	23.00	23.25	10359400
1997-10-28	22.25	25.25	21.25	23.84	22276600
1997-10-29	24.25	25.19	22.76	23.13	11481600
1997-10-30	22.38	22.50	20.44	20.47	13289600
1997-10-31	21.81	22.13	20.06	21.97	11288800
1997-11-03	22.88	23.94	22.63	23.53	6988200
1997-11-04	23.59	25.97	22.75	25.84	8511200
1997-11-05	26.00	27.75	25.38	26.16	8683800
1997-11-06	26.06	26.56	24.06	24.56	5904800
1997-11-07	23.13	24.06	22.06	22.81	11266600
1997-11-10	23.38	23.44	21.88	22.19	4666400
1997-11-11	22.44	22.63	21.03	21.50	4226000
1997-11-12	21.13	21.34	18.06	18.31	16868000
1997-11-13	19.13	20.81	18.69	20.78	16568400
1997-11-14	21.38	22.19	20.56	21.00	11187400
1997-11-17	21.94	23.63	21.50	22.91	8521200
1997-11-18	22.75	23.00	21.81	21.81	4462600
1997-11-19	21.31	22.91	21.31	22.81	5344800
1997-11-20	23.19	24.13	22.63	23.75	6097000
1997-11-21	24.06	24.25	22.06	22.34	10015000
1997-11-24	21.97	22.25	20.13	20.41	5380800
1997-11-25	20.94	21.06	19.31	20.19	9281800
1997-11-26	20.38	20.72	19.00	19.38	6377000
1997-11-28	19.44	19.91	19.19	19.38	1593400
1997-12-01	19.88	20.53	19.38	19.81	8315600
1997-12-02	19.75	20.69	19.63	20.53	11103000
1997-12-03	20.56	20.56	19.44	19.75	8216000
1997-12-04	19.94	20.06	18.63	18.81	9257400
1997-12-05	18.69	20.44	18.69	20.22	8634600
1997-12-08	20.13	22.13	19.63	20.81	11338000
1997-12-09	20.53	21.31	19.59	19.81	6053600
1997-12-10	19.66	19.81	19.00	19.66	7608800
1997-12-11	19.00	19.38	17.75	18.13	10278400
1997-12-12	18.50	18.75	17.00	17.16	7783000
1997-12-15	17.31	18.06	16.78	17.19	10862800
1997-12-16	17.28	18.75	17.19	18.53	5676600
1997-12-17	18.88	19.13	17.25	17.38	7144400
1997-12-18	17.13	17.56	16.75	17.13	7121800
1997-12-19	17.25	19.25	17.13	18.91	8302000
1997-12-22	19.44	20.31	19.31	19.94	9696800
1997-12-23	19.97	19.97	18.44	18.53	4051600
1997-12-24	18.75	19.06	18.31	18.63	1328600
1997-12-26	18.88	19.25	18.75	19.19	733200
1997-12-29	19.75	19.94	18.94	19.31	1810600
1997-12-30	19.25	19.63	18.81	19.13	4011200
1997-12-31	19.13	19.50	18.88	19.31	2097800
1998-01-02	19.25	20.25	18.94	20.25	2567800
1998-01-05	20.44	21.88	19.81	21.38	6659200
1998-01-06	20.94	21.25	19.50	19.53	4751800
1998-01-07	19.00	19.50	18.31	18.50	5565400
1998-01-08	18.13	19.25	18.13	18.28	4989000
1998-01-09	18.75	18.81	16.69	17.38	8561800
1998-01-12	16.88	17.75	16.69	17.13	6168800
1998-01-13	17.75	19.38	17.44	19.16	8285200
1998-01-14	19.13	19.13	17.81	18.25	6896200
1998-01-15	18.00	19.47	18.00	19.22	6408200
1998-01-16	19.50	19.69	18.25	18.47	6515600
1998-01-20	18.81	20.38	18.75	20.22	8358200
1998-01-21	19.69	20.13	18.81	18.84	10224200
1998-01-22	18.63	19.25	18.06	18.06	8991600
1998-01-23	18.38	19.03	18.19	18.81	7486400
1998-01-26	18.94	19.00	17.88	18.00	3458800
1998-01-27	18.13	18.50	17.94	18.31	3285000
1998-01-28	18.56	19.31	18.44	18.94	4534800
1998-01-29	18.81	19.13	18.19	18.19	3910200
1998-01-30	18.56	19.06	18.38	18.75	3024400
1998-02-02	19.25	20.09	19.00	19.97	5756800
1998-02-03	20.00	20.69	19.94	20.03	6808000
1998-02-04	19.78	21.97	19.38	21.53	12537200
1998-02-05	22.06	22.44	20.38	20.44	12110000
1998-02-06	20.25	21.31	20.00	20.91	9735200
1998-02-09	21.38	21.44	20.25	20.25	3948800
1998-02-10	20.31	21.00	20.31	20.66	3801200
1998-02-11	20.88	21.94	20.72	21.88	5156200
1998-02-12	22.00	22.66	21.47	22.44	7308800
1998-02-13	22.25	22.50	21.78	22.50	3572200
1998-02-17	22.63	23.14	21.69	21.84	5188400
1998-02-18	21.75	22.38	21.06	21.25	7661200
1998-02-19	21.63	22.38	21.31	22.00	7749000
1998-02-20	22.28	22.28	20.88	21.13	4941800
1998-02-23	21.38	22.31	21.06	22.23	4958200
1998-02-24	22.19	22.38	21.22	21.28	4384200
1998-02-25	21.63	23.06	21.63	22.97	4139800
1998-02-26	22.88	24.00	22.75	24.00	6470200
1998-02-27	23.75	24.00	23.00	23.08	5382400
1998-03-02	23.31	23.31	21.25	21.50	9231200
1998-03-03	21.25	21.44	20.44	20.67	8232000
1998-03-04	20.31	21.31	20.25	21.16	5317600
1998-03-05	20.06	20.56	19.25	19.63	6088600
1998-03-06	20.13	20.19	19.38	19.72	4870800
1998-03-09	19.50	19.88	19.06	19.34	4277000
1998-03-10	19.88	20.00	19.19	19.63	4789000
1998-03-11	19.94	19.97	19.22	19.28	3905200
1998-03-12	19.25	19.59	19.06	19.50	2830000
1998-03-13	19.59	20.06	19.13	19.13	1725200
1998-03-16	19.31	19.59	19.19	19.25	2467000
1998-03-17	19.13	19.25	18.00	18.09	5001800
1998-03-18	18.09	18.63	17.88	17.97	5231400
1998-03-19	18.81	19.03	18.41	19.00	5145600
1998-03-20	19.13	19.13	18.38	18.81	3992600
1998-03-23	18.81	19.28	18.66	18.72	3603200
1998-03-24	18.56	18.63	17.94	18.50	7789200
1998-03-25	19.25	19.69	18.88	19.22	5433200
1998-03-26	19.13	19.50	19.09	19.31	2257200
1998-03-27	19.50	19.56	18.75	18.91	2671400
1998-03-30	18.91	19.13	18.88	18.88	1363400
1998-03-31	18.91	19.41	18.81	19.13	2494200
1998-04-01	18.63	20.59	18.41	20.53	17538600
1998-04-02	20.25	21.25	20.25	20.25	7679600
1998-04-03	20.31	20.38	18.97	19.22	6610800
1998-04-06	19.50	19.63	18.44	18.78	3602600
1998-04-07	18.63	18.63	18.25	18.44	2592200
1998-04-08	18.63	18.94	18.34	18.53	1878600
1998-04-09	18.88	18.88	18.50	18.56	1733200
1998-04-13	18.56	19.69	18.38	19.50	3735400
1998-04-14	19.50	19.88	19.19	19.19	2554200
1998-04-15	19.69	20.13	19.56	19.81	2417800
1998-04-16	19.44	20.94	19.19	19.66	5184200
1998-04-17	19.56	19.69	19.25	19.47	2374800
1998-04-20	19.38	20.41	19.31	20.16	2645000
1998-04-21	20.13	21.13	20.13	20.84	4800400
1998-04-22	20.81	21.63	20.69	21.56	3307600
1998-04-23	21.31	21.50	20.97	21.06	3369400
1998-04-24	21.00	21.44	20.88	21.38	2304600
1998-04-27	20.88	21.06	20.44	20.72	3637200
1998-04-28	21.06	21.13	20.16	20.56	1485200
1998-04-29	20.56	20.75	20.16	20.50	1226600
1998-04-30	20.69	20.88	19.88	20.16	1709800
1998-05-01	20.19	20.28	19.53	20.22	1972400
1998-05-04	20.38	20.94	20.03	20.09	1604600
1998-05-05	20.22	21.09	20.19	20.75	2040200
1998-05-06	20.91	20.91	20.06	20.22	1822200
1998-05-07	20.31	20.38	19.88	20.03	1205400
1998-05-08	20.09	20.88	20.03	20.81	1079600
1998-05-11	20.88	21.16	20.63	20.70	1487200
1998-05-12	20.75	20.81	20.00	20.78	1632000
1998-05-13	20.56	21.19	20.31	20.56	2683600
1998-05-14	20.19	20.69	19.94	20.00	1560400
1998-05-15	20.00	20.03	18.88	19.22	2994600
1998-05-18	19.19	19.50	18.81	19.31	1661600
1998-05-19	19.50	19.94	19.19	19.41	1383000
1998-05-20	19.38	19.75	18.69	18.88	1529600
1998-05-21	19.00	19.00	18.06	18.19	2620600
1998-05-22	18.22	18.25	17.56	17.72	2062000
1998-05-26	17.97	18.13	17.22	17.50	2210000
1998-05-27	17.13	18.38	17.00	18.34	3017600
1998-05-28	18.06	18.84	17.94	18.19	2135600
1998-05-29	18.31	18.44	16.88	16.88	3414800
1998-06-01	16.81	17.31	15.06	15.63	7217600
1998-06-02	15.94	16.06	14.81	15.22	7898000
1998-06-03	15.50	15.50	14.25	14.31	5666800
1998-06-04	14.69	14.81	13.69	14.06	6978200
1998-06-05	14.16	14.16	13.47	13.81	7364800
1998-06-08	14.06	14.19	13.91	14.00	6301400
1998-06-09	14.06	14.44	14.03	14.38	3019600
1998-06-10	14.06	14.19	13.75	14.00	3527000
1998-06-11	14.06	14.22	13.44	13.56	5307200
1998-06-12	13.25	13.31	12.13	12.47	9974200
1998-06-15	12.28	13.59	12.28	12.78	6397600
1998-06-16	12.94	14.06	12.94	14.06	5934200
1998-06-17	14.03	14.38	13.38	13.59	4874800
1998-06-18	13.75	14.25	13.44	13.91	3178800
1998-06-19	14.03	14.06	13.19	13.28	3401200
1998-06-22	13.50	13.69	13.16	13.56	3628800
1998-06-23	13.69	14.13	13.56	13.78	2744600
1998-06-24	13.88	14.09	13.31	14.06	3984000
1998-06-25	14.09	14.56	13.56	13.75	3229400
1998-06-26	13.75	14.31	13.56	14.00	1355200
1998-06-29	14.13	14.25	13.69	13.75	2004200
1998-06-30	13.75	13.97	13.47	13.84	2102600
1998-07-01	14.00	14.13	13.63	13.88	1430400
1998-07-02	13.16	13.50	12.81	13.00	4427800
1998-07-06	13.06	13.50	13.00	13.50	2096200
1998-07-07	13.63	13.97	13.25	13.88	2315800
1998-07-08	13.81	14.06	13.34	13.81	4575600
1998-07-09	13.78	13.81	13.09	13.19	3125600
1998-07-10	13.22	13.56	13.16	13.53	1601400
1998-07-13	13.63	13.69	13.19	13.41	2320000
1998-07-14	13.44	13.56	12.63	12.69	2835000
1998-07-15	12.94	13.63	12.88	13.50	5601400
1998-07-16	13.63	14.44	13.50	13.72	7342000
1998-07-17	13.81	14.03	13.34	13.91	2048400
1998-07-20	14.06	14.09	13.69	13.78	2097600
1998-07-21	13.75	14.47	13.59	14.03	5259000
1998-07-22	13.81	14.00	13.25	13.44	2771800
1998-07-23	13.47	13.63	12.84	13.06	3998200
1998-07-24	13.25	13.56	12.94	13.34	2418400
1998-07-27	13.31	13.88	13.06	13.63	3107400
1998-07-28	14.19	15.19	13.94	14.47	8361800
1998-07-29	14.56	14.69	13.88	14.06	3174000
1998-07-30	14.25	15.13	14.03	14.97	3594400
1998-07-31	15.00	15.69	14.75	14.94	4158000
1998-08-03	14.75	14.88	13.94	14.13	3128000
1998-08-04	14.38	14.66	13.81	13.91	5534000
1998-08-05	14.00	14.34	13.16	13.88	4393600
1998-08-06	13.84	15.13	13.75	14.56	5176200
1998-08-07	14.94	16.44	14.81	16.16	6935800
1998-08-10	16.16	16.19	15.19	15.19	3756800
1998-08-11	14.75	15.63	14.44	15.19	3568400
1998-08-12	15.50	15.81	14.53	14.75	2648000
1998-08-13	14.72	15.06	13.75	13.75	4198000
1998-08-14	14.19	14.25	13.84	14.06	4650200
1998-08-17	14.03	15.97	13.94	15.56	7249200
1998-08-18	15.56	16.22	15.34	15.78	4539600
1998-08-19	16.00	16.06	15.00	15.09	4617800
1998-08-20	14.69	15.06	14.53	14.72	2521200
1998-08-21	14.56	14.63	14.06	14.28	3090000
1998-08-24	14.59	15.00	14.28	14.41	2785600
1998-08-25	14.69	15.00	14.31	14.56	1365400
1998-08-26	14.31	14.63	13.94	14.09	2848600
1998-08-27	13.75	13.94	12.63	12.69	4844000
1998-08-28	12.97	13.19	12.16	12.38	2868600
1998-08-31	12.66	12.69	10.63	10.63	4448200
1998-09-01	10.94	12.69	10.69	12.69	5106000
1998-09-02	12.75	13.31	12.50	12.69	3137600
1998-09-03	12.31	12.31	11.38	11.41	3412200
1998-09-04	11.94	12.09	10.81	11.13	2867400
1998-09-08	11.84	12.31	11.75	12.22	3709600
1998-09-09	12.25	12.50	11.38	11.44	4085800
1998-09-10	11.22	11.44	10.75	11.03	4199400
1998-09-11	11.25	12.44	11.25	12.25	4345600
1998-09-14	12.50	12.81	11.25	11.38	3450000
1998-09-15	11.47	11.66	11.38	11.47	3194800
1998-09-16	11.69	11.81	11.53	11.69	3055400
1998-09-17	11.44	11.69	11.25	11.31	2754400
1998-09-18	11.47	11.50	11.03	11.19	1503400
1998-09-21	11.00	11.69	10.88	11.66	1995400
1998-09-22	11.75	12.31	11.66	12.06	3541800
1998-09-23	12.47	13.00	12.00	12.97	3187600
1998-09-24	12.81	13.47	12.75	12.94	2781200
1998-09-25	12.75	13.53	12.50	13.50	2595600
1998-09-28	13.56	14.19	12.91	13.16	4091800
1998-09-29	13.16	13.41	12.75	13.31	5181200
1998-09-30	12.94	13.06	12.25	12.44	2195800
1998-10-01	12.19	12.78	11.72	11.75	2078800
1998-10-02	11.84	11.94	11.13	11.31	3931200
1998-10-05	11.28	11.31	10.75	10.84	3405200
1998-10-06	11.38	11.50	10.38	10.75	3354800
1998-10-07	10.63	11.25	10.44	10.94	3230200
1998-10-08	10.81	11.31	10.50	10.94	3735600
1998-10-09	11.06	12.50	11.06	12.50	2775600
1998-10-12	12.78	14.19	12.78	13.72	5176600
1998-10-13	13.19	13.75	12.88	13.06	3112200
1998-10-14	12.94	14.09	12.88	13.72	3566600
1998-10-15	13.19	13.56	12.50	13.41	2423000
1998-10-16	13.50	13.63	12.94	13.41	2765000
1998-10-19	13.38	13.81	13.19	13.81	4519800
1998-10-20	13.94	14.94	13.69	14.03	3702000
1998-10-21	14.19	14.75	13.44	14.72	2695800
1998-10-22	14.53	16.38	14.34	16.28	6469000
1998-10-23	16.63	18.17	16.59	16.97	12866200
1998-10-26	17.00	17.50	16.19	17.25	4555800
1998-10-27	17.47	17.63	16.50	16.50	4365200
1998-10-28	16.34	17.50	16.16	17.48	3529800
1998-10-29	17.38	18.56	17.00	18.25	7982000
1998-10-30	18.47	19.28	18.25	18.44	6541200
1998-11-02	17.91	17.94	16.97	17.28	4272400
1998-11-03	17.06	17.13	15.38	15.41	5686000
1998-11-04	15.75	16.84	15.69	16.22	6256800
1998-11-05	16.22	16.81	15.84	16.63	4744000
1998-11-06	16.50	18.38	16.44	18.06	6275200
1998-11-09	17.91	18.19	17.25	17.69	3097600
1998-11-10	17.56	17.94	17.50	17.59	2783000
1998-11-11	18.09	18.44	17.78	18.34	3831800
1998-11-12	18.19	19.13	18.13	18.97	5068600
1998-11-13	18.97	19.19	18.47	18.50	2799000
1998-11-16	18.56	18.81	17.50	17.72	2213600
1998-11-17	17.44	17.75	16.81	17.59	2908600
1998-11-18	18.06	18.63	17.94	18.28	5041200
1998-11-19	18.25	18.56	18.00	18.19	3296200
1998-11-20	18.50	18.94	18.31	18.44	3989000
1998-11-23	18.44	19.03	18.41	18.94	2039800
1998-11-24	18.94	19.94	18.91	19.72	4407800
1998-11-25	19.50	19.56	18.34	18.56	3255600
1998-11-27	18.56	18.69	18.41	18.47	887600
1998-11-30	18.47	18.50	17.00	17.03	1664600
1998-12-01	16.91	17.88	16.22	17.81	3067400
1998-12-02	17.50	20.72	17.50	20.63	14296600
1998-12-03	20.25	23.22	20.25	21.38	15545800
1998-12-04	22.00	22.13	20.63	21.53	5421200
1998-12-07	21.31	22.19	21.00	21.94	2774000
1998-12-08	22.00	23.16	22.00	22.88	4186400
1998-12-09	22.88	23.25	22.25	22.47	2289000
1998-12-10	22.44	22.50	20.69	20.91	3510800
1998-12-11	20.75	21.56	20.13	20.28	5862000
1998-12-14	20.06	20.06	18.72	18.78	2902400
1998-12-15	19.38	20.13	19.25	19.97	4374000
1998-12-16	20.25	20.75	18.84	18.88	3208800
1998-12-17	19.22	20.75	19.06	20.66	3996200
1998-12-18	21.00	22.16	20.91	21.72	3995000
1998-12-21	21.94	22.00	20.66	21.06	3094800
1998-12-22	21.50	21.56	20.28	20.47	2840600
1998-12-23	20.88	20.88	19.53	20.19	5957600
1998-12-24	20.16	21.03	20.00	20.81	1107200
1998-12-28	21.28	21.38	20.22	20.56	1491800
1998-12-29	20.63	20.88	20.22	20.66	2032000
1998-12-30	20.66	22.16	20.63	21.56	4504600
1998-12-31	21.75	22.03	21.44	21.69	2473200
1999-01-04	22.00	23.06	21.59	22.88	7044800
1999-01-05	23.44	26.59	22.88	26.31	11416200
1999-01-06	26.97	28.25	26.53	27.03	9289000
1999-01-07	26.63	28.00	26.19	26.63	6177800
1999-01-08	27.38	27.69	25.75	26.44	3937600
1999-01-11	26.50	27.47	26.25	27.47	3766800
1999-01-12	27.44	28.38	27.25	27.50	4781800
1999-01-13	26.38	28.84	26.13	27.50	5215000
1999-01-14	27.63	27.66	26.00	27.34	3337000
1999-01-15	27.34	29.63	26.94	29.27	3897200
1999-01-19	29.09	29.09	26.53	27.31	8160400
1999-01-20	27.56	29.38	27.06	28.25	6253200
1999-01-21	27.63	28.25	26.44	27.03	3134600
1999-01-22	26.44	26.53	25.50	25.63	4012600
1999-01-25	25.59	25.91	24.34	25.81	4662000
1999-01-26	25.69	27.66	25.63	27.34	4514000
1999-01-27	27.31	27.44	26.50	26.63	2489400
1999-01-28	26.97	27.50	26.72	27.44	3100800
1999-01-29	27.44	29.09	27.44	28.88	4856200
1999-02-01	28.88	29.19	26.88	27.09	2804400
1999-02-02	27.13	27.13	25.13	25.97	6089800
1999-02-03	25.88	29.00	25.81	28.66	6191400
1999-02-04	28.41	28.94	27.31	27.31	3720800
1999-02-05	27.31	27.34	26.13	26.94	5708600
1999-02-08	28.88	29.47	27.69	29.03	8791400
1999-02-09	29.19	29.50	26.50	27.47	8801000
1999-02-10	27.50	28.44	26.72	27.53	4119600
1999-02-11	28.22	30.03	27.63	29.97	7311600
1999-02-12	29.22	30.44	28.22	30.09	7222200
1999-02-16	30.63	31.41	29.56	30.25	4070200
1999-02-17	30.38	31.88	29.22	29.44	5927400
1999-02-18	29.78	30.25	28.19	29.72	4551800
1999-02-19	30.47	30.63	29.09	29.88	4294600
1999-02-22	29.84	30.94	29.06	30.94	4383400
1999-02-23	31.00	31.69	30.44	30.84	3201200
1999-02-24	30.59	32.50	30.38	30.94	5486000
1999-02-25	30.88	31.00	28.16	28.44	6488600
1999-02-26	28.16	28.16	25.00	25.91	11982600
1999-03-01	26.19	27.38	25.19	26.91	6112200
1999-03-02	27.19	27.44	25.56	25.63	4693200
1999-03-03	26.06	26.38	24.69	25.19	4335600
1999-03-04	25.28	26.47	25.28	26.38	4305400
1999-03-05	27.13	27.84	26.47	27.31	3989800
1999-03-08	27.53	28.47	27.38	28.44	3265800
1999-03-09	28.06	30.00	26.97	27.09	8027400
1999-03-10	27.34	29.31	26.44	29.22	4095600
1999-03-11	29.53	29.75	27.63	28.09	2845800
1999-03-12	28.31	28.94	26.56	27.50	4019800
1999-03-15	27.38	28.25	26.25	26.81	4001600
1999-03-16	27.25	28.63	27.25	27.81	4262000
1999-03-17	27.69	28.88	27.66	28.22	2850600
1999-03-18	28.19	28.50	27.34	27.81	2174600
1999-03-19	28.25	28.31	25.63	26.41	5291000
1999-03-22	26.28	26.81	24.91	26.03	4301800
1999-03-23	25.81	25.94	24.31	24.56	3935000
1999-03-24	25.00	25.19	22.94	23.69	6346400
1999-03-25	24.50	25.84	24.06	25.81	5674000
1999-03-26	25.19	25.22	24.13	24.75	5255000
1999-03-29	25.13	26.19	25.00	25.56	3840400
1999-03-30	25.25	26.44	24.81	24.97	3094400
1999-03-31	24.91	25.31	23.81	24.28	4445400
1999-04-01	24.88	25.50	24.25	25.50	4195000
1999-04-05	25.69	26.41	25.06	26.38	4013600
1999-04-06	26.06	28.19	26.00	27.13	5081800
1999-04-07	27.56	28.63	26.28	26.63	3478200
1999-04-08	26.69	27.75	25.25	27.75	4013800
1999-04-09	27.31	28.31	26.56	26.66	3150600
1999-04-12	25.50	26.06	24.38	24.94	3603400
1999-04-13	25.09	25.63	22.59	22.84	6378600
1999-04-14	24.38	26.31	24.00	24.50	8340400
1999-04-15	25.06	27.56	24.25	27.56	7029000
1999-04-16	27.31	27.63	25.78	26.63	6141000
1999-04-19	26.88	26.97	24.31	24.44	3547600
1999-04-20	24.19	25.75	23.63	25.00	3439600
1999-04-21	26.00	28.25	25.78	27.38	7142600
1999-04-22	28.06	29.00	27.41	27.63	1959600
1999-04-23	27.56	28.56	26.31	28.25	3786600
1999-04-26	28.25	28.38	26.81	27.38	2842400
1999-04-27	27.38	27.81	26.69	26.97	2680200
1999-04-28	27.88	28.38	25.75	26.00	4251000
1999-04-29	25.88	26.38	24.41	25.41	6100200
1999-04-30	26.00	26.06	23.50	24.81	6629200
1999-05-03	24.88	25.06	23.56	25.00	5581400
1999-05-04	25.06	25.81	24.75	25.59	4416800
1999-05-05	25.63	28.75	24.44	28.69	8213200
1999-05-06	28.19	28.75	26.13	26.31	6137600
1999-05-07	26.69	27.19	25.63	27.00	3634600
1999-05-10	26.91	27.25	25.84	26.56	2574600
1999-05-11	26.81	27.03	25.38	25.94	5087800
1999-05-12	26.34	26.75	25.25	26.66	8580000
1999-05-13	26.88	28.13	26.25	26.41	6807800
1999-05-14	26.00	26.63	25.34	25.75	3486000
1999-05-17	25.63	26.78	24.44	26.50	4331000
1999-05-18	26.53	26.84	25.59	26.19	3276000
1999-05-19	27.34	28.00	26.38	28.00	6959400
1999-05-20	27.69	27.72	25.72	25.81	5093600
1999-05-21	26.00	26.03	24.44	24.63	6281200
1999-05-24	24.63	24.63	23.38	24.00	4346200
1999-05-25	24.06	24.50	22.75	22.78	3178200
1999-05-26	23.34	23.38	21.56	22.56	5191600
1999-05-27	22.50	23.69	21.84	22.81	6396800
1999-05-28	23.00	23.13	21.94	22.75	3524200
1999-06-01	22.63	23.88	21.69	21.84	4258600
1999-06-02	21.94	23.25	21.19	23.00	5941600
1999-06-03	23.00	23.44	22.19	22.81	2960800
1999-06-04	23.19	24.44	23.13	23.81	4513800
1999-06-07	23.81	24.56	23.69	24.00	2072400
1999-06-08	24.41	25.00	24.19	24.72	3454400
1999-06-09	24.84	27.44	24.81	27.34	7521000
1999-06-10	26.94	27.69	26.13	27.16	6760800
1999-06-11	27.53	28.19	26.22	26.84	4400400
1999-06-14	27.06	27.63	26.50	27.19	2759800
1999-06-15	27.34	28.25	27.31	27.69	2932400
1999-06-16	28.25	29.13	27.88	28.88	4761200
1999-06-17	28.63	29.16	28.19	29.00	2938600
1999-06-18	28.44	28.84	28.19	28.22	2355200
1999-06-21	28.44	30.16	28.13	30.16	4849000
1999-06-22	29.72	31.19	29.69	30.00	6083000
1999-06-23	29.75	30.06	29.06	29.66	2843600
1999-06-24	29.19	29.56	28.50	28.56	1694600
1999-06-25	28.75	29.25	28.19	29.00	1487800
1999-06-28	29.13	30.00	28.44	30.00	2594600
1999-06-29	29.72	31.09	29.72	30.84	2502000
1999-06-30	30.75	32.69	30.53	32.44	4582200
1999-07-01	33.38	35.13	33.28	34.47	10639200
1999-07-02	34.44	34.94	33.75	34.44	2780800
1999-07-06	34.50	35.12	33.69	34.16	3264200
1999-07-07	34.19	34.31	32.22	32.25	4117800
1999-07-08	32.88	34.63	32.56	34.63	5467200
1999-07-09	34.94	34.97	33.31	34.19	2623800
1999-07-12	34.59	34.63	33.06	33.13	4253200
1999-07-13	32.94	33.88	32.56	33.47	3913400
1999-07-14	33.88	35.69	33.84	35.50	9675200
1999-07-15	35.41	35.41	34.31	34.78	5339400
1999-07-16	34.66	36.53	34.66	35.75	4404400
1999-07-19	35.47	36.00	34.28	34.31	2925600
1999-07-20	34.06	34.25	31.63	31.78	5384600
1999-07-21	32.19	33.72	31.94	33.31	3346000
1999-07-22	33.19	33.31	31.25	31.59	3075200
1999-07-23	32.19	32.56	31.00	32.38	2043000
1999-07-26	32.16	32.84	31.25	31.34	2909400
1999-07-27	32.00	32.97	31.50	32.81	2438400
1999-07-28	33.22	33.75	32.25	33.59	4165400
1999-07-29	33.31	33.88	32.69	33.09	4971600
1999-07-30	33.69	33.94	32.88	33.88	3002400
1999-08-02	34.06	34.88	33.75	34.13	2917000
1999-08-03	34.69	35.31	33.81	35.22	4436400
1999-08-04	35.63	35.75	33.75	33.88	3459600
1999-08-05	34.03	34.75	32.94	34.56	2724000
1999-08-06	34.47	35.25	34.06	34.38	1832400
1999-08-09	34.50	35.31	34.13	34.56	2274200
1999-08-10	34.53	35.00	33.56	33.88	3698200
1999-08-11	34.50	35.13	33.56	35.00	2837400
1999-08-12	35.06	35.06	33.19	33.22	2269400
1999-08-13	33.94	33.94	31.94	33.00	4030200
1999-08-16	33.50	34.25	33.25	33.72	1767600
1999-08-17	34.16	34.69	33.44	34.50	3337200
1999-08-18	33.56	33.63	32.06	32.19	4158800
1999-08-19	32.38	32.69	31.25	31.56	2242600
1999-08-20	32.41	32.41	30.69	31.47	2615400
1999-08-23	31.94	32.50	31.50	32.50	2221600
1999-08-24	32.41	33.19	32.13	32.88	2949200
1999-08-25	33.38	33.38	32.22	32.56	2859600
1999-08-26	32.84	33.00	31.97	32.00	1939800
1999-08-27	32.69	32.69	31.78	31.91	3021400
1999-08-30	31.88	32.25	31.38	31.80	1776200
1999-08-31	32.31	32.31	29.91	31.41	4241800
1999-09-01	31.56	33.28	31.44	32.63	5140800
1999-09-02	32.09	33.13	31.88	32.13	3370200
1999-09-03	33.31	34.47	33.13	34.25	2581600
1999-09-07	34.31	35.84	34.31	35.53	4695800
1999-09-08	35.41	36.28	34.56	34.88	4018200
1999-09-09	34.84	35.84	34.31	35.75	2920200
1999-09-10	36.31	36.75	35.63	35.81	4295600
1999-09-13	35.50	35.56	33.34	33.41	3254200
1999-09-14	34.00	36.75	33.81	36.69	6286400
1999-09-15	37.09	37.25	34.31	34.91	5167000
1999-09-16	35.41	36.59	33.97	35.94	6225800
1999-09-17	35.94	36.81	35.38	36.50	3664400
1999-09-20	36.47	36.69	35.63	35.72	3146200
1999-09-21	35.50	35.63	33.44	33.47	3756000
1999-09-22	33.56	35.63	33.09	35.09	4654200
1999-09-23	35.50	35.69	33.00	33.06	3730200
1999-09-24	33.00	33.97	31.81	33.34	3722200
1999-09-27	34.06	35.34	33.44	34.28	2902000
1999-09-28	34.19	35.44	33.31	34.97	3597600
1999-09-29	35.34	35.63	34.63	34.69	2877000
1999-09-30	35.19	35.19	32.50	32.50	6651800
1999-10-01	32.53	34.63	32.53	33.13	4212200
1999-10-04	33.44	35.00	32.91	34.88	2931800
1999-10-05	35.16	37.31	35.16	37.06	8731800
1999-10-06	37.09	38.26	36.53	37.73	5986800
1999-10-07	37.78	37.81	35.97	36.09	4700200
1999-10-08	35.56	35.92	34.16	34.83	5337600
1999-10-11	35.03	35.84	35.00	35.50	2434200
1999-10-12	37.16	38.25	36.50	36.75	7888800
1999-10-13	36.27	37.25	35.78	36.97	5225800
1999-10-14	37.34	37.88	36.06	36.31	8601200
1999-10-15	36.03	37.69	35.38	36.44	4844800
1999-10-18	36.53	36.59	34.22	35.88	5448400
1999-10-19	35.94	35.94	33.38	33.94	7211800
1999-10-20	34.38	34.94	32.69	34.81	6637000
1999-10-21	34.06	35.38	34.03	35.13	3430800
1999-10-22	35.69	36.31	34.75	36.00	2897600
1999-10-25	35.94	36.56	35.41	35.53	3007600
1999-10-26	36.06	36.31	34.81	34.91	2611400
1999-10-27	34.63	34.75	33.34	33.75	3478400
1999-10-28	34.88	36.63	34.63	36.50	5328800
1999-10-29	37.16	40.56	37.16	39.59	8196000
1999-11-01	39.38	41.19	39.13	39.47	5093600
1999-11-02	39.84	41.75	39.50	41.56	4084800
1999-11-03	42.13	43.00	41.44	42.84	5082400
1999-11-04	42.75	42.78	40.75	41.78	4290600
1999-11-05	42.31	43.91	42.25	43.88	3032600
1999-11-08	43.47	44.84	43.31	43.50	2135400
1999-11-09	43.88	44.44	42.63	43.72	1739200
1999-11-10	43.59	45.19	43.50	44.25	4406200
1999-11-11	44.94	46.97	44.44	46.56	5172000
1999-11-12	46.91	48.44	44.63	48.38	5421200
1999-11-15	48.88	48.89	45.88	46.47	4022200
1999-11-16	46.31	46.97	45.38	46.28	5460400
1999-11-17	46.81	48.38	45.22	45.59	4607400
1999-11-18	45.38	45.69	44.00	45.44	4111400
1999-11-19	45.94	46.75	44.56	46.13	3898800
1999-11-22	46.13	46.19	44.44	45.22	3090000
1999-11-23	45.31	45.94	43.88	44.50	2399600
1999-11-24	44.50	46.13	43.31	46.09	3437200
1999-11-26	46.44	46.63	44.75	44.97	718400
1999-11-29	44.69	44.94	43.41	44.16	2957000
1999-11-30	43.88	45.09	41.69	42.28	6053800
1999-12-01	43.50	45.44	42.75	45.28	5767400
1999-12-02	45.31	49.13	45.25	49.06	4374200
1999-12-03	49.94	49.94	47.63	48.78	4808600
1999-12-06	48.44	52.63	47.66	51.94	4204400
1999-12-07	51.75	51.81	49.38	50.63	4858000
1999-12-08	49.97	50.38	47.88	48.06	4299000
1999-12-09	48.56	48.75	45.13	47.22	4131200
1999-12-10	47.41	47.41	44.81	45.47	3772800
1999-12-13	44.78	46.06	43.97	44.28	4584000
1999-12-14	44.63	44.94	41.16	41.28	5968200
1999-12-15	41.47	45.88	41.47	45.19	6551400
1999-12-16	45.56	46.91	45.38	46.44	2742800
1999-12-17	50.05	50.56	48.00	48.28	5078800
1999-12-20	48.50	51.75	48.13	50.34	4519200
1999-12-21	50.16	54.81	49.63	53.94	3582600
1999-12-22	53.44	53.44	50.13	50.41	5236600
1999-12-23	50.31	52.75	49.38	51.44	2382200
1999-12-27	51.53	54.31	50.16	54.16	2731400
1999-12-28	53.31	55.06	52.06	54.25	2876600
1999-12-29	53.44	55.81	53.06	55.66	1781600
1999-12-30	55.75	56.06	54.26	54.34	1226400
1999-12-31	54.69	56.56	54.44	55.69	755800
2000-01-03	56.13	56.13	51.69	54.25	3769400
2000-01-04	53.28	55.22	51.81	51.94	3129800
2000-01-05	50.94	51.00	48.31	49.34	5478600
2000-01-06	48.59	50.75	48.50	49.72	8351000
2000-01-07	49.91	52.75	48.75	52.66	6038200
2000-01-10	54.06	59.13	53.97	58.28	5177000
2000-01-11	56.75	60.00	56.63	57.78	4988200
2000-01-12	57.94	60.69	55.81	59.59	6113000
2000-01-13	58.75	61.00	56.91	59.88	7030000
2000-01-14	62.53	69.88	62.44	69.00	10145600
2000-01-18	68.13	68.62	64.56	65.31	6755400
2000-01-19	64.56	67.13	62.50	64.31	2796600
2000-01-20	65.06	66.13	59.50	63.25	4974600
2000-01-21	63.63	65.13	61.88	64.25	3352900
2000-01-24	65.00	66.00	59.00	59.81	3038100
2000-01-25	60.69	62.13	56.75	61.94	2354200
2000-01-26	62.25	62.50	58.38	58.38	2487700
2000-01-27	59.31	62.00	54.38	56.94	3446300
2000-01-28	55.00	57.88	54.50	56.31	3466400
2000-01-31	55.38	60.31	54.88	58.63	4471300
2000-02-01	58.44	62.25	57.25	60.63	3138800
2000-02-02	59.25	65.13	59.25	64.56	5396500
2000-02-03	64.94	66.50	63.50	66.19	3979900
2000-02-04	67.25	67.88	65.81	65.94	5089400
2000-02-07	65.63	69.00	65.00	68.19	2810400
2000-02-08	68.88	70.00	67.50	69.75	3813800
2000-02-09	68.25	71.69	66.19	67.81	4037400
2000-02-10	67.69	71.00	66.69	70.44	1995400
2000-02-11	70.63	70.75	67.75	68.50	1689800
2000-02-14	68.00	69.13	65.88	67.63	2027100
2000-02-15	67.00	70.50	65.00	69.69	2724100
2000-02-16	71.00	73.38	70.38	71.75	3866200
2000-02-17	72.38	74.13	70.38	74.00	2928900
2000-02-18	72.88	73.44	67.88	68.00	2433800
2000-02-22	67.94	73.00	65.13	71.63	2742100
2000-02-23	71.38	73.69	70.19	72.31	2477200
2000-02-24	73.75	74.38	70.31	72.81	3568500
2000-02-25	72.94	74.75	68.63	68.63	2569800
2000-02-28	67.88	70.53	64.34	69.81	3464600
2000-02-29	71.63	78.81	71.63	77.94	5754100
2000-03-01	78.88	80.00	75.19	75.31	2647500
2000-03-02	77.13	78.25	72.13	72.13	2101700
2000-03-03	76.25	83.25	76.13	83.25	3855900
2000-03-06	85.00	86.25	83.00	83.94	4428700
2000-03-07	84.88	85.38	80.13	84.00	3361900
2000-03-08	83.88	84.00	77.13	79.00	4588300
2000-03-09	79.06	85.25	78.06	85.00	2837500
2000-03-10	84.63	91.50	83.50	91.13	3701800
2000-03-13	86.25	87.50	82.50	83.94	3553300
2000-03-14	86.25	86.25	76.25	76.38	3356100
2000-03-15	77.19	80.06	74.06	75.13	3840700
2000-03-16	76.88	79.25	70.38	75.13	7237100
2000-03-17	74.13	80.25	72.88	80.00	4847400
2000-03-20	79.88	81.63	77.00	77.06	2706700
2000-03-21	77.88	80.69	74.00	80.69	3892000
2000-03-22	80.50	85.00	80.44	83.56	3256500
2000-03-23	84.88	90.25	84.63	86.75	5604100
2000-03-24	87.44	91.69	87.38	89.31	3079600
2000-03-27	89.44	91.00	87.50	89.44	1950500
2000-03-28	88.63	89.25	84.56	85.00	2301700
2000-03-29	85.63	85.63	76.88	77.81	3600700
2000-03-30	76.75	82.50	75.94	79.25	3505300
2000-03-31	80.44	85.75	76.25	84.25	2928600
2000-04-03	84.13	84.25	75.50	77.06	3344200
2000-04-04	78.50	82.50	66.56	79.63	6737100
2000-04-05	77.88	86.94	77.13	81.38	6091700
2000-04-06	83.31	89.69	82.00	89.13	4445900
2000-04-07	89.69	97.75	88.38	97.44	5924000
2000-04-10	97.31	97.63	83.50	83.81	5175100
2000-04-11	81.00	90.69	79.00	86.38	6761700
2000-04-12	88.75	90.56	77.89	78.00	5835500
2000-04-13	82.13	82.75	63.88	64.75	12102500
2000-04-14	63.50	65.63	54.63	57.63	12581400
2000-04-17	57.00	69.50	56.00	68.00	8585900
2000-04-18	67.75	72.19	64.25	72.00	6424900
2000-04-19	71.44	71.69	64.00	64.56	4023000
2000-04-20	65.13	67.88	62.50	65.13	3461100
2000-04-24	63.13	67.25	59.13	63.88	4079100
2000-04-25	65.00	67.63	63.06	66.13	4382600
2000-04-26	67.19	70.00	63.50	63.69	4716500
2000-04-27	61.38	72.00	60.63	70.94	5710300
2000-04-28	72.44	75.50	70.94	74.88	4720700
2000-05-01	76.28	77.25	70.25	71.56	5387700
2000-05-02	71.00	75.75	68.50	68.69	6656800
2000-05-03	67.50	68.00	60.06	62.44	6786300
2000-05-04	64.00	65.13	61.13	63.00	4324000
2000-05-05	62.92	66.44	61.63	63.63	4684500
2000-05-08	63.31	63.50	59.63	59.94	4834900
2000-05-09	60.88	61.56	54.25	55.00	6424400
2000-05-10	54.00	55.06	47.25	49.00	10733600
2000-05-11	49.75	51.31	45.88	50.06	12884500
2000-05-12	51.88	54.38	50.56	51.81	5307200
2000-05-15	52.56	55.50	50.25	55.00	3519300
2000-05-16	57.00	58.81	55.06	57.00	6211200
2000-05-17	55.56	59.13	55.50	57.63	4532300
2000-05-18	58.25	58.75	56.38	56.63	2900500
2000-05-19	55.94	56.75	51.56	52.38	5972400
2000-05-22	52.56	52.63	45.13	52.06	6891600
2000-05-23	51.00	53.50	46.38	46.50	4992600
2000-05-24	46.00	48.75	40.00	48.00	11724700
2000-05-25	47.00	51.25	43.56	44.13	5709600
2000-05-26	44.81	46.25	43.00	45.44	2241100
2000-05-30	47.00	53.00	46.75	52.75	3845100
2000-05-31	52.38	54.00	49.13	49.56	5247800
2000-06-01	51.63	55.50	50.44	54.88	6829700
2000-06-02	59.13	62.25	56.38	61.50	6892600
2000-06-05	59.63	61.69	57.25	58.69	5308500
2000-06-06	58.94	59.75	54.44	54.56	4500700
2000-06-07	55.63	57.50	54.88	57.38	5235900
2000-06-08	58.19	59.25	57.19	58.25	3953300
2000-06-09	59.25	60.38	57.38	57.94	4148000
2000-06-12	58.88	58.88	54.13	54.38	3325500
2000-06-13	54.38	55.75	51.44	55.75	6233400
2000-06-14	56.25	57.13	51.00	53.13	4740000
2000-06-15	52.56	54.56	51.56	54.00	4236500
2000-06-16	55.81	56.69	53.31	54.88	5196500
2000-06-19	54.25	62.63	53.81	61.50	5010200
2000-06-20	62.50	66.13	62.13	63.44	7632200
2000-06-21	61.69	64.88	60.25	62.94	5047700
2000-06-22	64.19	64.69	61.13	61.63	4374300
2000-06-23	61.50	62.63	57.63	59.19	3039800
2000-06-26	59.81	63.13	59.81	63.06	3953900
2000-06-27	62.81	66.13	60.75	60.88	7853100
2000-06-28	61.50	64.31	60.50	61.88	4486600
2000-06-29	62.25	62.63	57.13	57.63	4542300
2000-06-30	58.56	61.38	57.50	58.56	4362000
2000-07-03	58.13	59.88	57.31	58.31	2536700
2000-07-05	56.25	56.31	49.75	50.06	8037500
2000-07-06	51.50	51.75	48.88	51.00	12600100
2000-07-07	52.94	55.23	52.75	53.75	6341000
2000-07-10	54.06	55.75	52.56	52.88	5363500
2000-07-11	54.13	56.75	53.00	56.13	8283700
2000-07-12	57.25	60.94	55.50	60.00	5803700
2000-07-13	61.63	63.13	58.06	58.94	5058000
2000-07-14	60.88	62.25	59.19	62.00	3351800
2000-07-17	63.69	64.75	62.19	63.69	3489100
2000-07-18	62.23	62.88	59.00	60.06	5009000
2000-07-19	59.44	59.69	54.63	54.75	5238800
2000-07-20	55.88	58.44	53.94	56.06	6373400
2000-07-21	54.06	55.19	50.25	50.44	5309000
2000-07-24	51.13	54.63	50.81	52.38	4151100
2000-07-25	54.06	55.81	52.13	55.19	4206500
2000-07-26	54.25	55.00	51.00	54.81	6479600
2000-07-27	51.31	52.75	48.00	50.50	8847100
2000-07-28	52.00	52.56	47.56	50.94	7929100
2000-07-31	51.44	54.50	50.50	53.25	6807900
2000-08-01	53.34	53.94	49.88	49.94	4503900
2000-08-02	50.50	52.63	49.25	50.75	5723700
2000-08-03	45.38	45.50	41.00	44.69	15703500
2000-08-04	46.44	47.00	43.06	45.00	7995300
2000-08-07	46.25	47.81	45.00	47.44	5843200
2000-08-08	47.50	48.44	45.06	45.75	4577000
2000-08-09	47.06	48.00	45.75	46.25	4499400
2000-08-10	45.38	46.13	41.94	42.38	6401800
2000-08-11	42.25	45.56	41.50	44.69	4593200
2000-08-14	45.63	51.50	44.81	51.00	7412400
2000-08-15	52.00	54.25	51.81	52.75	6338800
2000-08-16	53.63	54.63	52.63	53.25	4258000
2000-08-17	52.19	55.31	52.06	54.81	4716400
2000-08-18	55.25	58.00	54.88	55.06	6028700
2000-08-21	56.13	56.19	52.13	52.75	4108000
2000-08-22	53.09	57.00	52.00	55.63	4319600
2000-08-23	55.44	60.88	54.94	60.31	7399600
2000-08-24	60.44	61.13	57.63	58.81	6024900
2000-08-25	59.19	59.88	58.13	59.31	2757100
2000-08-28	59.31	61.94	59.25	61.19	4323600
2000-08-29	60.98	63.06	60.56	62.63	3642300
2000-08-30	62.50	65.50	61.69	65.19	5242100
2000-08-31	65.44	66.94	64.38	65.63	3689900
2000-09-01	65.88	67.38	64.31	66.81	2757100
2000-09-05	65.81	66.88	64.56	64.88	3905500
2000-09-06	62.88	63.44	59.00	59.17	6373900
2000-09-07	59.81	62.06	57.63	61.13	4483700
2000-09-08	59.69	59.75	55.69	55.75	3990000
2000-09-11	55.25	57.63	53.50	54.19	4257600
2000-09-12	54.14	56.00	49.50	50.19	5211500
2000-09-13	49.44	52.50	48.63	51.50	6697300
2000-09-14	52.88	54.25	50.38	51.00	3791200
2000-09-15	49.81	50.25	48.00	49.88	4650500
2000-09-18	50.25	54.00	48.38	49.19	5760900
2000-09-19	50.56	53.50	49.13	53.38	4317500
2000-09-20	53.25	54.31	50.50	53.31	4810300
2000-09-21	53.09	53.25	48.50	49.31	7962300
2000-09-22	45.13	45.13	41.50	43.38	19536500
2000-09-25	44.88	45.00	41.06	42.25	10010600
2000-09-26	42.50	42.73	39.75	39.81	7621200
2000-09-27	40.69	43.38	40.25	40.88	6360600
2000-09-28	40.56	46.25	40.38	45.31	6884400
2000-09-29	44.00	44.00	40.56	41.19	7163800
2000-10-02	41.50	41.75	37.50	38.00	6957500
2000-10-03	38.44	40.25	37.56	37.69	6505700
2000-10-04	37.31	41.88	37.31	40.69	6319000
2000-10-05	40.19	40.56	37.31	38.19	6307500
2000-10-06	37.63	38.75	34.50	35.31	6968100
2000-10-09	35.31	37.75	32.94	36.06	4136900
2000-10-10	35.06	35.13	32.00	34.25	8943700
2000-10-11	32.94	37.69	32.13	35.63	9617900
2000-10-12	37.63	39.38	31.50	34.69	14728600
2000-10-13	34.50	36.50	34.00	34.56	10782800
2000-10-16	34.13	34.94	31.13	31.44	8487100
2000-10-17	31.81	33.00	26.75	28.06	15010600
2000-10-18	27.00	31.38	25.50	28.44	11945800
2000-10-19	31.44	35.25	31.13	35.00	7708700
2000-10-20	33.44	35.94	33.06	34.44	6397200
2000-10-23	34.25	37.13	34.13	36.31	4660600
2000-10-24	35.50	35.50	32.81	33.31	5634200
2000-10-25	32.06	33.38	30.31	32.06	8116100
2000-10-26	32.31	33.25	30.19	32.81	6370800
2000-10-27	34.00	34.88	30.25	31.13	7432800
2000-10-30	31.00	32.75	29.88	31.00	5731400
2000-10-31	32.13	34.63	32.13	33.81	6763600
2000-11-01	31.00	33.63	30.88	32.81	4487400
2000-11-02	33.13	34.63	33.06	33.50	7927500
2000-11-03	32.81	33.00	31.50	32.19	6491300
2000-11-06	32.69	33.00	31.69	32.00	2726600
2000-11-07	31.88	31.88	29.94	30.50	3687100
2000-11-08	30.75	31.13	27.88	28.00	4983000
2000-11-09	27.31	29.38	26.81	28.50	5680200
2000-11-10	27.50	28.38	25.88	26.25	5091200
2000-11-13	25.81	29.81	25.56	27.94	6087100
2000-11-14	29.00	30.75	28.50	30.50	5337700
2000-11-15	30.63	33.13	30.50	31.75	7388000
2000-11-16	30.69	31.88	29.00	29.00	3379000
2000-11-17	28.88	30.75	28.44	29.81	2681300
2000-11-20	29.25	30.44	28.56	28.63	4827200
2000-11-21	29.00	29.38	27.63	28.44	4279200
2000-11-22	28.25	30.25	28.19	29.25	5115200
2000-11-24	29.88	32.94	29.69	32.81	2731400
2000-11-27	33.56	34.13	30.63	31.25	5580600
2000-11-28	31.06	31.25	27.50	27.53	7339700
2000-11-29	27.77	30.25	27.06	29.94	4093400
2000-11-30	28.30	28.94	26.50	27.50	6859800
2000-12-01	27.25	30.25	27.06	27.75	6070400
2000-12-04	27.94	29.75	26.81	29.19	3910300
2000-12-05	30.06	32.88	30.00	32.88	4605200
2000-12-06	32.81	34.00	31.06	31.50	4808600
2000-12-07	30.63	31.25	29.63	30.44	2753600
2000-12-08	31.75	36.00	31.63	35.94	9022400
2000-12-11	35.38	37.31	34.19	36.81	6140100
2000-12-12	35.69	35.94	32.13	32.63	7653900
2000-12-13	30.75	32.50	30.25	30.44	4604900
2000-12-14	30.56	32.38	29.88	29.94	3486200
2000-12-15	30.25	32.25	29.75	30.38	5696700
2000-12-18	31.13	32.75	29.81	30.94	8484600
2000-12-19	31.05	34.69	30.38	30.81	8156100
2000-12-20	29.69	31.00	29.19	29.38	5979200
2000-12-21	29.06	31.75	28.44	29.00	7422800
2000-12-22	29.67	32.00	29.50	31.81	4882100
2000-12-26	31.50	31.88	30.13	30.75	2776000
2000-12-27	30.69	34.31	30.56	33.63	3688700
2000-12-28	32.63	35.13	32.50	35.06	4438700
2000-12-29	34.63	35.38	33.25	33.69	3735900
2001-01-02	33.50	36.38	33.50	34.13	5316400
2001-01-03	34.06	42.75	34.06	42.69	9756800
2001-01-04	40.38	42.25	38.38	39.81	7727000
2001-01-05	40.25	40.88	36.50	37.19	7406400
2001-01-08	37.00	40.75	35.50	40.38	7545200
2001-01-09	40.94	42.38	39.75	41.50	7927400
2001-01-10	39.38	42.63	38.44	39.50	10060300
2001-01-11	38.81	43.63	38.50	42.81	7736500
2001-01-12	42.50	42.75	39.50	39.94	7793000
2001-01-16	39.63	39.75	36.25	37.19	6512200
2001-01-17	41.81	43.94	40.06	40.38	20394800
2001-01-18	42.25	46.50	41.38	46.06	11141800
2001-01-19	45.19	46.94	44.13	44.94	7941100
2001-01-22	44.31	44.63	42.50	42.63	4440700
2001-01-23	42.38	44.63	41.50	44.06	4562500
2001-01-24	43.81	46.00	43.69	44.69	6507500
2001-01-25	44.56	45.00	42.81	43.75	10189500
2001-01-26	42.50	43.63	41.63	43.06	7605400
2001-01-29	42.75	44.38	40.81	43.75	4312300
2001-01-30	44.00	47.25	43.38	45.94	7811500
2001-01-31	45.50	48.69	45.00	45.88	7094000
2001-02-01	45.13	47.44	44.13	45.75	5171300
2001-02-02	45.63	46.56	42.00	42.06	4484600
2001-02-05	41.88	41.94	37.81	40.56	7127100
2001-02-06	40.34	42.00	39.13	39.81	4980700
2001-02-07	39.50	39.94	37.63	38.38	8022300
2001-02-08	38.38	39.69	36.38	36.50	7182400
2001-02-09	36.88	38.44	35.81	35.88	6094200
2001-02-12	36.19	39.56	36.13	38.88	6336300
2001-02-13	39.38	41.56	37.06	37.13	7811400
2001-02-14	38.56	44.50	38.50	43.13	13504200
2001-02-15	43.75	46.63	43.56	44.31	8999000
2001-02-16	42.56	43.94	41.13	41.69	7875500
2001-02-20	42.50	42.88	40.06	40.31	5208700
2001-02-21	39.44	44.38	39.38	39.94	10785400
2001-02-22	40.50	44.00	38.69	41.00	11015700
2001-02-23	41.17	43.50	38.75	43.38	10375300
2001-02-26	43.44	43.50	40.38	42.31	7125700
2001-02-27	41.50	42.38	39.06	40.00	6356000
2001-02-28	40.13	40.13	34.81	35.75	11517400
2001-03-01	33.19	39.56	31.88	39.44	12164400
2001-03-02	38.38	43.13	37.13	39.88	9652200
2001-03-05	41.19	43.00	40.38	41.75	5209900
2001-03-06	43.56	45.94	43.50	45.00	9040400
2001-03-07	44.88	46.25	43.63	45.63	7782500
2001-03-08	45.06	46.00	43.25	45.38	9100400
2001-03-09	44.06	45.00	41.19	41.69	8240700
2001-03-12	40.44	44.38	40.13	41.25	10233700
2001-03-13	42.25	43.81	41.69	43.81	8412200
2001-03-14	42.44	45.50	42.25	44.94	11885400
2001-03-15	46.38	46.56	41.06	41.19	11233400
2001-03-16	39.44	40.25	37.88	38.56	9927500
2001-03-19	39.06	42.06	37.88	41.75	7711600
2001-03-20	41.13	42.81	38.25	38.38	12651800
2001-03-21	38.81	41.75	38.27	39.94	9466300
2001-03-22	41.00	45.88	40.94	45.63	15445000
2001-03-23	47.19	47.81	43.94	44.94	18099000
2001-03-26	44.69	46.00	44.00	44.94	10049700
2001-03-27	44.25	47.63	43.38	45.38	12616000
2001-03-28	45.00	47.38	42.25	42.50	12242500
2001-03-29	42.63	44.81	40.00	41.69	11835400
2001-03-30	41.00	41.00	38.75	39.38	12955600
2001-04-02	39.00	39.94	33.69	34.81	12135900
2001-04-03	35.13	37.38	34.69	35.44	12591100
2001-04-04	35.63	35.73	31.75	32.75	12328100
2001-04-05	34.44	38.06	34.13	37.19	9803700
2001-04-06	36.44	37.63	34.75	36.00	9312000
2001-04-09	35.75	36.25	31.75	34.01	8604100
2001-04-10	34.45	38.00	33.20	36.84	11344300
2001-04-11	41.60	43.56	40.35	41.04	16099000
2001-04-12	40.65	44.90	40.00	44.04	8563300
2001-04-16	43.00	44.95	41.42	43.46	8283700
2001-04-17	42.72	44.69	41.50	42.73	9789600
2001-04-18	46.06	50.10	45.95	47.08	16883500
2001-04-19	48.35	52.86	48.35	52.80	13868800
2001-04-20	53.15	53.50	51.00	52.11	10399600
2001-04-23	50.53	51.04	49.50	50.60	8762200
2001-04-24	51.35	54.04	48.76	50.23	10961100
2001-04-25	49.90	53.40	49.56	52.57	10323900
2001-04-26	54.00	54.10	48.00	50.35	8869400
2001-04-27	51.64	53.50	51.40	52.64	6025400
2001-04-30	53.00	56.63	51.91	54.96	9361900
2001-05-01	54.71	55.44	52.17	55.35	7926800
2001-05-02	56.17	56.67	53.15	53.99	7563900
2001-05-03	53.05	53.05	49.59	51.06	8127900
2001-05-04	49.32	51.45	48.48	50.82	7881600
2001-05-07	51.14	52.15	49.00	49.28	5397300
2001-05-08	50.26	51.81	49.51	51.79	4544200
2001-05-09	50.26	50.65	48.55	49.53	7544200
2001-05-10	52.90	53.45	50.10	50.12	10722700
2001-05-11	50.25	52.19	49.65	50.83	5422700
2001-05-14	50.58	50.75	48.50	49.73	4186600
2001-05-15	49.72	51.63	48.95	49.13	5749300
2001-05-16	48.89	54.90	48.25	54.87	8703000
2001-05-17	54.15	55.95	53.54	54.73	7895900
2001-05-18	53.66	55.70	53.50	55.46	5211600
2001-05-21	55.50	60.59	55.26	60.59	8466800
2001-05-22	60.20	61.00	57.00	59.08	7192700
2001-05-23	58.08	58.09	55.27	55.52	6702700
2001-05-24	55.09	57.09	53.90	57.07	7164900
2001-05-25	58.05	58.50	56.51	56.61	5470400
2001-05-29	56.30	56.30	53.28	53.80	4261000
2001-05-30	52.01	52.60	49.44	49.58	7582800
2001-05-31	48.50	53.50	48.50	51.62	8464100
2001-06-01	53.05	54.00	50.97	52.73	5540000
2001-06-04	53.00	53.50	51.03	52.20	4004900
2001-06-05	52.33	58.12	52.26	55.97	8679700
2001-06-06	55.75	57.88	54.64	57.00	7314600
2001-06-07	56.64	60.69	56.46	60.65	8252300
2001-06-08	60.50	60.80	58.15	58.75	4930800
2001-06-11	58.16	58.25	56.75	56.86	5394800
2001-06-12	54.50	58.65	54.00	57.81	8074900
2001-06-13	58.00	60.00	56.65	57.09	7547500
2001-06-14	55.80	56.70	53.59	53.87	8040200
2001-06-15	52.40	55.10	52.00	54.64	6394000
2001-06-18	55.60	57.27	55.16	55.50	7028300
2001-06-19	57.70	58.29	53.14	54.49	7490600
2001-06-20	52.79	54.99	51.00	54.94	10538200
2001-06-21	53.70	54.55	51.55	54.05	10533600
2001-06-22	53.42	56.74	52.80	54.60	7622900
2001-06-25	55.19	56.70	54.15	56.67	4540500
2001-06-26	55.29	56.71	54.40	56.15	5126400
2001-06-27	55.75	55.77	54.10	54.88	5053200
2001-06-28	55.76	58.92	55.50	57.47	6805800
2001-06-29	57.48	59.88	57.44	58.47	6786400
2001-07-02	58.30	59.10	57.34	58.46	5217700
2001-07-03	58.30	59.11	57.70	59.02	2373600
2001-07-05	57.74	57.95	56.60	57.31	5129900
2001-07-06	56.15	56.40	51.55	51.66	8552800
2001-07-09	51.86	51.92	50.00	50.35	8185500
2001-07-10	51.10	51.35	46.40	46.67	10144100
2001-07-11	46.68	48.00	45.45	47.96	10394500
2001-07-12	49.86	51.86	49.22	51.70	8161100
2001-07-13	51.41	52.62	49.70	50.70	5853900
2001-07-16	50.06	51.24	45.94	46.66	9951200
2001-07-17	45.16	49.70	45.00	49.20	16939500
2001-07-18	48.20	49.86	47.16	48.84	7990300
2001-07-19	49.70	52.20	49.59	51.09	7504500
2001-07-20	49.81	51.50	49.29	51.17	5166100
2001-07-23	51.35	51.40	48.70	49.21	4628600
2001-07-24	49.18	50.45	47.52	48.56	4652500
2001-07-25	48.64	50.04	47.08	49.79	5902400
2001-07-26	49.65	52.00	48.40	51.00	6699800
2001-07-27	51.23	54.11	50.95	53.91	7362700
2001-07-30	54.25	57.20	54.20	55.24	9033700
2001-07-31	55.24	56.15	54.06	54.39	9792600
2001-08-01	55.95	59.00	55.15	57.10	14861300
2001-08-02	57.64	59.70	56.55	59.45	11080100
2001-08-03	58.76	59.05	57.54	58.46	5964500
2001-08-06	57.25	58.95	57.05	57.95	6374700
2001-08-07	55.89	55.90	54.02	54.57	9709900
2001-08-08	53.98	55.15	50.10	50.27	11393200
2001-08-09	50.20	51.00	48.92	50.24	10328200
2001-08-10	50.31	52.62	49.59	52.53	11093200
2001-08-13	52.70	53.92	51.40	53.78	7001200
2001-08-14	53.94	54.34	52.10	52.27	4926600
2001-08-15	52.40	53.30	50.60	50.75	6784600
2001-08-16	50.06	50.27	48.40	49.66	8209600
2001-08-17	47.60	49.10	47.35	47.98	5368900
2001-08-20	47.82	49.43	47.78	48.71	5399400
2001-08-21	48.74	49.29	46.13	46.35	5094000
2001-08-22	47.29	49.43	45.74	48.79	8733300
2001-08-23	48.95	49.91	48.03	48.58	5384700
2001-08-24	49.20	51.76	49.16	51.57	6856300
2001-08-27	51.15	53.16	50.94	52.26	4315900
2001-08-28	52.39	52.70	50.50	51.39	5703000
2001-08-29	51.76	52.20	49.01	49.75	5415800
2001-08-30	49.27	50.26	48.20	49.14	5189200
2001-08-31	47.30	49.20	47.29	49.14	4208200
2001-09-04	49.00	50.45	46.22	46.38	7076800
2001-09-05	46.60	47.58	44.05	45.19	13629300
2001-09-06	44.24	45.25	42.53	44.24	13106600
2001-09-07	44.20	46.05	43.55	44.32	10075300
2001-09-10	44.20	45.14	42.31	44.20	10545700
2001-09-17	42.19	43.60	40.62	41.34	9191700
2001-09-18	41.76	42.05	37.36	37.63	10072100
2001-09-19	37.90	38.90	32.70	35.11	14374000
2001-09-20	34.40	36.10	33.40	33.78	12537300
2001-09-21	30.51	34.73	30.46	33.91	12262800
2001-09-24	35.00	35.49	33.30	34.39	11657300
2001-09-25	34.50	36.29	33.55	35.70	10375400
2001-09-26	35.86	36.14	32.31	32.68	8904200
2001-09-27	32.66	33.10	29.90	31.57	11010900
2001-09-28	31.62	33.10	30.69	31.58	10541300
2001-10-01	31.43	32.52	30.12	30.90	8808700
2001-10-02	31.00	31.65	29.21	29.31	8767000
2001-10-03	28.94	32.82	28.61	32.24	14871400
2001-10-04	33.00	34.94	31.59	33.55	10850200
2001-10-05	33.31	34.20	31.48	33.41	7692900
2001-10-08	32.96	36.85	32.80	36.36	10301800
2001-10-09	36.20	36.27	32.60	32.92	9932700
2001-10-10	32.48	33.73	31.67	33.66	10546300
2001-10-11	34.13	39.17	34.12	38.86	16869400
2001-10-12	37.80	39.19	36.65	39.17	9526700
2001-10-15	37.60	38.08	35.88	36.63	10537800
2001-10-16	36.30	38.59	35.91	38.51	9098900
2001-10-17	39.81	39.82	35.17	35.21	11854600
2001-10-18	35.08	36.89	34.35	34.88	7167400
2001-10-19	34.46	37.19	33.46	36.51	12228900
2001-10-22	35.89	39.26	35.30	39.25	11491800
2001-10-23	39.22	40.39	38.61	39.20	13064600
2001-10-24	39.04	40.90	38.30	40.86	6779800
2001-10-25	39.99	45.30	39.25	45.25	13034600
2001-10-26	44.91	46.01	43.65	44.16	9470500
2001-10-29	44.08	44.66	41.07	41.38	8489300
2001-10-30	40.91	41.75	39.33	39.66	8725500
2001-10-31	40.91	42.65	40.66	40.86	7193700
2001-11-01	42.00	44.29	40.65	44.00	11504900
2001-11-02	44.04	46.00	43.41	45.02	10069500
2001-11-05	45.79	47.19	45.46	46.30	6271200
2001-11-06	46.20	48.50	45.25	48.40	10030800
2001-11-07	48.00	49.51	47.31	48.23	8949600
2001-11-08	48.69	50.15	46.05	46.54	11355500
2001-11-09	46.51	48.15	45.85	47.23	8227700
2001-11-12	47.15	48.63	45.15	48.17	7575500
2001-11-13	49.33	50.61	48.96	50.54	7232300
2001-11-14	51.11	51.90	48.20	49.62	12629800
2001-11-15	48.20	50.18	48.00	49.45	10558000
2001-11-16	50.18	50.33	49.05	49.98	7361300
2001-11-19	50.20	50.21	47.98	49.74	8350400
2001-11-20	49.16	49.45	45.74	45.84	11210200
2001-11-21	45.52	47.40	44.52	47.13	11111900
2001-11-23	47.17	47.90	46.02	47.63	2278800
2001-11-26	48.06	50.18	47.99	50.05	10775500
2001-11-27	49.71	53.24	49.01	52.17	18691200
2001-11-28	51.35	52.45	49.76	49.82	9610200
2001-11-29	50.17	52.79	49.33	52.76	9905100
2001-11-30	51.27	51.40	49.60	50.23	12737300
2001-12-03	49.83	51.15	49.21	49.93	7675800
2001-12-04	50.74	53.74	50.70	53.64	13789700
2001-12-05	54.08	57.60	54.08	56.96	10539100
2001-12-06	56.69	57.22	55.55	56.41	9332000
2001-12-07	56.00	56.90	54.00	55.30	6966200
2001-12-10	54.79	56.44	54.66	54.86	6845600
2001-12-11	55.11	57.17	55.10	55.67	6307200
2001-12-12	55.75	56.69	54.25	56.31	8259600
2001-12-13	54.92	55.01	51.95	52.04	9894000
2001-12-14	52.03	53.48	51.35	52.85	9426100
2001-12-17	52.70	55.98	52.70	55.50	8839100
2001-12-18	55.65	56.34	54.65	55.67	6657200
2001-12-19	54.52	54.99	52.43	52.61	9051600
2001-12-20	51.79	52.40	49.25	49.33	9296900
2001-12-21	50.00	50.64	49.59	50.03	6733000
2001-12-24	50.15	50.20	49.52	49.64	928600
2001-12-26	49.95	51.42	49.50	50.02	2187400
2001-12-27	50.50	51.25	50.25	50.56	2592900
2001-12-28	51.28	52.35	50.75	51.31	3022500
2001-12-31	51.50	51.60	49.42	49.56	2379100
2002-01-02	50.11	52.32	50.01	52.30	6156700
2002-01-03	52.57	56.00	52.57	55.50	8097700
2002-01-04	55.85	56.48	54.30	55.49	7603900
2002-01-07	56.10	57.01	55.13	55.60	7442900
2002-01-08	55.65	58.30	55.02	57.45	8416600
2002-01-09	58.15	60.30	58.09	58.46	11836000
2002-01-10	58.60	59.35	57.40	58.06	8926300
2002-01-11	58.09	58.79	55.98	56.84	8371100
2002-01-14	56.73	57.66	55.35	55.74	10212100
2002-01-15	55.96	56.84	54.65	55.31	8774700
2002-01-16	51.76	52.17	50.00	50.01	18321900
2002-01-17	50.56	51.46	48.75	51.15	12435000
2002-01-18	49.50	50.50	49.08	49.92	9141100
2002-01-22	50.20	50.30	47.85	47.86	7027700
2002-01-23	49.25	51.70	48.92	51.50	9875900
2002-01-24	51.70	53.17	50.91	51.58	11965900
2002-01-25	51.67	54.64	51.65	54.39	9965400
2002-01-28	54.49	55.34	53.76	54.79	7643000
2002-01-29	54.45	54.45	52.57	52.80	8563700
2002-01-30	53.35	56.00	52.36	56.00	12336400
2002-01-31	56.35	57.80	55.63	57.28	10249600
2002-02-01	57.01	57.65	56.22	56.68	8551600
2002-02-04	57.70	58.79	56.77	57.26	14504400
2002-02-05	56.92	58.75	56.59	57.81	11237400
2002-02-06	58.26	59.50	57.00	58.90	13184900
2002-02-07	58.80	59.33	54.25	54.41	14764400
2002-02-08	55.12	55.84	54.03	55.63	13403400
2002-02-11	55.91	57.76	55.90	57.68	10304200
2002-02-12	57.10	58.40	56.50	57.41	8587300
2002-02-13	57.79	61.30	57.79	61.29	18741800
2002-02-14	60.75	62.29	60.60	61.29	13321400
2002-02-15	60.79	61.69	59.79	60.27	8723900
2002-02-19	59.05	59.83	57.88	58.47	8840300
2002-02-20	58.17	60.00	56.94	59.77	14851700
2002-02-21	59.20	59.25	55.95	56.43	12793800
2002-02-22	56.62	57.70	54.63	55.85	13266100
2002-02-25	56.07	59.68	56.06	59.41	10915900
2002-02-26	59.55	60.64	58.67	59.97	12875600
2002-02-27	60.50	61.00	58.30	58.86	12501500
2002-02-28	58.82	59.88	57.85	57.91	11319500
2002-03-01	58.94	64.44	58.94	64.22	15217500
2002-03-04	64.39	67.25	63.90	66.63	15912300
2002-03-05	66.02	67.57	65.80	66.92	15115700
2002-03-06	66.40	66.82	64.80	66.19	11724000
2002-03-07	66.65	67.75	65.43	67.25	10804000
2002-03-08	68.33	70.58	67.89	69.47	14310100
2002-03-11	68.96	68.96	66.80	67.23	10712600
2002-03-12	65.88	66.60	65.00	66.11	11169500
2002-03-13	64.14	64.44	62.31	63.25	17637900
2002-03-14	63.70	64.70	63.05	63.09	10119000
2002-03-15	63.76	65.55	63.37	65.49	7936500
2002-03-18	66.22	67.90	65.59	65.86	11740400
2002-03-19	66.50	67.18	65.44	66.77	6807600
2002-03-20	65.54	65.75	64.25	64.95	7457700
2002-03-21	64.91	66.18	63.85	66.00	9852100
2002-03-22	66.35	67.10	65.18	65.26	7215200
2002-03-25	65.80	66.86	64.25	64.38	8461200
2002-03-26	64.00	65.80	63.25	65.13	11221300
2002-03-27	64.98	65.25	63.50	64.32	7290700
2002-03-28	65.49	66.95	65.48	66.50	8462600
2002-04-01	66.10	68.66	64.90	68.52	8823600
2002-04-02	67.89	67.89	65.65	65.66	8682400
2002-04-03	65.63	66.45	63.60	64.60	8693400
2002-04-04	63.94	66.10	63.87	65.71	9859400
2002-04-05	67.34	67.36	65.15	65.63	10874400
2002-04-08	63.73	66.03	63.11	65.99	10941800
2002-04-09	65.75	66.75	63.33	63.76	9351900
2002-04-10	64.09	64.33	61.61	63.89	15444200
2002-04-11	63.56	64.93	62.86	63.82	12127500
2002-04-12	64.38	64.59	62.47	63.71	9695200
2002-04-15	63.74	65.44	63.36	65.19	10739800
2002-04-16	67.14	68.38	66.75	68.25	10528200
2002-04-17	68.31	69.10	67.63	68.66	9507200
2002-04-18	67.59	68.18	63.52	65.61	25372800
2002-04-19	65.98	65.98	64.68	65.00	9347300
2002-04-22	64.44	64.58	63.14	64.40	8320900
2002-04-23	64.70	64.83	62.85	63.21	10427700
2002-04-24	63.56	64.10	59.55	60.31	13305400
2002-04-25	59.65	61.51	59.50	60.65	14570000
2002-04-26	61.11	61.47	56.51	56.75	14793300
2002-04-29	56.99	58.73	56.82	57.92	11656500
2002-04-30	57.64	60.35	57.40	58.97	12470000
2002-05-01	58.80	59.99	57.00	58.96	14781100
2002-05-02	58.95	60.00	54.90	55.21	18773200
2002-05-03	55.15	55.19	52.34	52.78	17970800
2002-05-06	53.04	54.95	52.58	52.66	13957200
2002-05-07	53.23	54.60	51.60	53.99	16588200
2002-05-08	56.71	59.53	56.70	58.50	17697500
2002-05-09	58.01	59.52	56.79	57.50	18260700
2002-05-10	57.75	58.52	54.20	54.40	13618300
2002-05-13	55.20	57.65	55.05	57.47	14088300
2002-05-14	59.50	60.98	59.49	60.29	15379400
2002-05-15	59.59	62.28	58.35	60.02	16691300
2002-05-16	60.00	61.32	58.88	61.05	10629200
2002-05-17	61.09	61.34	59.64	60.11	12715400
2002-05-20	59.70	60.44	58.88	60.06	8604400
2002-05-21	60.47	60.88	58.22	58.55	9045300
2002-05-22	58.33	59.47	56.39	58.41	11610900
2002-05-23	58.45	58.50	55.23	57.09	13440400
2002-05-24	54.30	54.98	52.93	54.43	14643600
2002-05-28	54.94	55.40	54.11	55.01	9389700
2002-05-29	53.85	53.98	52.22	53.00	11659800
2002-05-30	52.55	53.11	51.09	52.82	15321300
2002-05-31	53.49	53.89	51.81	52.13	9076100
2002-06-03	52.14	52.20	49.44	49.45	9580400
2002-06-04	49.70	51.92	48.87	51.16	16005700
2002-06-05	52.06	52.95	50.80	52.00	15788900
2002-06-06	51.20	51.41	49.58	49.96	12217000
2002-06-07	46.45	49.90	46.45	49.39	17507900
2002-06-10	49.27	50.94	49.12	49.78	10378800
2002-06-11	50.51	50.65	48.04	48.04	10119500
2002-06-12	47.93	49.80	47.43	49.10	15844700
2002-06-13	48.79	50.57	47.60	48.64	15583200
2002-06-14	46.08	49.04	46.00	48.45	14618900
2002-06-17	49.23	50.94	48.70	50.42	11678300
2002-06-18	50.01	51.89	49.63	49.90	12181200
2002-06-19	49.57	49.59	47.14	47.41	14162100
2002-06-20	47.50	48.14	44.03	44.62	17987000
2002-06-21	43.97	45.50	43.62	44.04	11630200
2002-06-24	43.85	47.19	43.48	46.11	17695000
2002-06-25	47.14	47.43	42.80	43.40	17951200
2002-06-26	41.42	43.96	41.42	43.61	21196400
2002-06-27	45.10	45.41	43.51	45.14	18157800
2002-06-28	44.77	45.95	43.67	43.99	12485100
2002-07-01	44.11	44.52	41.10	41.32	12501400
2002-07-02	40.65	41.86	39.74	40.20	18831000
2002-07-03	39.97	42.49	39.81	42.47	13798300
2002-07-05	43.30	45.91	43.30	45.85	7105100
2002-07-08	45.35	46.50	44.17	44.58	12710600
2002-07-09	43.01	43.25	41.41	41.85	15231800
2002-07-10	42.45	42.50	40.31	40.53	13834100
2002-07-11	40.25	44.20	39.76	43.81	24111400
2002-07-12	44.85	44.86	42.95	43.80	14161300
2002-07-15	43.53	46.30	42.86	46.30	20207700
2002-07-16	45.70	47.50	44.10	44.73	20961200
2002-07-17	46.79	47.24	43.12	44.63	23410900
2002-07-18	44.39	45.42	43.25	43.30	13951200
2002-07-19	43.40	44.30	42.40	42.81	13712100
2002-07-22	43.12	44.70	41.53	43.27	22007800
2002-07-23	42.31	42.75	40.27	40.92	19968400
2002-07-24	39.40	42.74	39.16	42.33	24452300
2002-07-25	40.25	40.44	36.55	38.45	28595400
2002-07-26	39.66	39.66	36.41	37.29	19289600
2002-07-29	37.85	39.21	36.88	38.91	18563100
2002-07-30	38.40	41.00	38.40	40.34	19078100
2002-07-31	39.33	40.34	38.50	39.39	16354100
2002-08-01	39.22	40.00	37.00	37.28	12269500
2002-08-02	37.23	37.50	36.21	37.03	13251800
2002-08-05	36.78	37.39	34.75	35.05	12641700
2002-08-06	35.37	38.33	35.37	37.18	16269100
2002-08-07	38.33	38.78	35.00	36.89	18299000
2002-08-08	36.55	38.39	35.30	38.10	17847400
2002-08-09	37.35	37.58	36.13	36.45	13243500
2002-08-12	35.44	37.01	35.25	36.79	9775800
2002-08-13	36.73	38.25	35.00	35.41	14233800
2002-08-14	34.50	37.38	34.17	37.31	15576000
2002-08-15	37.21	37.68	35.60	36.75	15667800
2002-08-16	36.54	39.82	36.27	39.08	18620600
2002-08-19	38.62	41.12	38.04	40.82	13526700
2002-08-20	40.34	40.35	38.41	38.74	15351500
2002-08-21	39.17	40.49	38.58	40.20	16009000
2002-08-22	39.94	40.42	38.75	39.09	14568500
2002-08-23	38.46	38.46	36.59	36.71	11051100
2002-08-26	37.12	37.12	35.60	36.33	13189700
2002-08-27	36.09	36.14	34.13	34.20	14694400
2002-08-28	33.40	34.40	33.23	33.30	13453500
2002-08-29	32.15	34.03	31.98	33.62	13932300
2002-08-30	32.50	33.89	32.45	32.91	10796700
2002-09-03	32.11	32.54	31.04	31.16	13459100
2002-09-04	31.36	31.50	29.66	31.40	17617800
2002-09-05	30.91	31.23	29.68	29.96	15942300
2002-09-06	31.28	32.32	31.27	32.04	12892200
2002-09-09	31.69	32.50	31.11	32.09	11633800
2002-09-10	32.26	34.07	32.13	33.55	13589500
2002-09-11	33.61	35.23	33.40	33.44	11944200
2002-09-12	32.64	32.74	31.53	31.53	11160200
2002-09-13	31.50	32.48	31.21	31.65	11453300
2002-09-16	31.40	32.19	30.50	30.79	9554800
2002-09-17	31.82	32.20	29.09	29.12	17902200
2002-09-18	28.92	30.23	28.75	29.80	15350100
2002-09-19	29.41	30.31	28.23	28.28	17646800
2002-09-20	28.55	28.92	27.93	28.02	13879400
2002-09-23	27.44	27.85	26.28	26.63	21711000
2002-09-24	25.85	28.67	25.79	27.96	31687000
2002-09-25	28.60	30.58	28.02	30.01	23140700
2002-09-26	30.35	30.43	28.17	28.41	22170600
2002-09-27	28.06	29.82	27.92	28.70	17812700
2002-09-30	28.45	28.79	27.69	27.94	14761000
2002-10-01	28.35	29.74	27.88	29.23	14741100
2002-10-02	28.96	30.70	28.95	29.45	20877200
2002-10-03	29.11	29.27	27.39	27.42	16740600
2002-10-04	27.99	28.08	26.12	26.92	16470700
2002-10-07	26.75	27.29	26.14	26.41	13448200
2002-10-08	26.73	27.71	25.52	26.71	19475800
2002-10-09	26.15	27.84	25.97	26.14	21126700
2002-10-10	26.35	27.52	25.16	27.23	22733100
2002-10-11	27.94	29.24	27.85	28.78	17393000
2002-10-14	28.36	29.45	28.15	29.40	12236300
2002-10-15	31.16	31.86	30.41	31.78	18331500
2002-10-16	29.14	29.87	29.05	29.33	13102800
2002-10-17	31.19	32.42	30.50	32.30	18191100
2002-10-18	31.60	32.94	31.50	32.89	18041400
2002-10-21	32.45	34.81	32.02	34.00	15068300
2002-10-22	32.20	32.36	30.21	30.53	26364900
2002-10-23	28.74	33.00	28.70	32.72	32958400
2002-10-24	33.30	34.47	31.56	31.80	29429400
2002-10-25	31.77	33.65	31.60	33.62	16503400
2002-10-28	34.42	35.96	34.20	35.00	23013600
2002-10-29	34.90	35.37	33.23	34.55	18739500
2002-10-30	34.81	36.71	34.32	36.28	20571000
2002-10-31	36.10	36.89	35.11	35.61	18510500
2002-11-01	35.21	37.48	34.84	37.39	19167500
2002-11-04	38.59	39.70	37.55	37.90	21010200
2002-11-05	37.44	38.25	36.21	37.47	21363600
2002-11-06	37.64	39.25	37.43	39.07	19487000
2002-11-07	38.10	38.40	36.40	36.63	18861800
2002-11-08	36.58	37.55	35.84	37.05	18531900
2002-11-11	36.78	36.90	34.79	34.97	15131900
2002-11-12	35.21	36.62	34.87	35.47	18501500
2002-11-13	35.11	36.03	34.39	35.45	23162600
2002-11-14	36.16	37.65	35.21	37.62	20300500
2002-11-15	36.91	38.67	36.51	38.02	17586300
2002-11-18	38.21	38.88	37.35	37.43	13085900
2002-11-19	37.19	37.88	36.55	36.79	15043500
2002-11-20	37.21	39.85	37.15	39.82	19122200
2002-11-21	40.66	42.98	40.40	42.85	22368100
2002-11-22	42.15	43.20	41.50	42.85	18300900
2002-11-25	42.77	44.60	42.59	44.14	17195900
2002-11-26	44.05	44.15	42.55	42.77	12239500
2002-11-27	43.79	45.91	43.65	45.80	12519800
2002-11-29	45.97	46.16	44.15	44.17	6330200
2002-12-02	45.40	45.99	43.88	44.74	17089200
2002-12-03	44.11	44.14	42.28	42.28	15998200
2002-12-04	40.85	40.95	39.64	40.09	23383800
2002-12-05	40.65	40.89	38.63	39.35	16971400
2002-12-06	38.55	40.10	38.27	39.50	13730900
2002-12-09	39.10	39.20	37.21	37.31	13078100
2002-12-10	37.70	39.30	37.62	38.86	14796600
2002-12-11	38.40	39.61	37.85	39.11	14090500
2002-12-12	39.56	39.92	37.97	38.40	12733300
2002-12-13	38.00	38.05	36.85	37.04	8794800
2002-12-16	37.41	39.18	36.71	39.16	13052700
2002-12-17	39.06	39.59	37.54	37.89	13212800
2002-12-18	37.05	37.10	35.66	35.90	12340000
2002-12-19	35.84	36.74	35.40	36.43	13378900
2002-12-20	36.84	37.44	35.86	36.20	10192500
2002-12-23	36.10	37.90	36.05	37.49	7914300
2002-12-24	37.30	38.00	37.23	37.31	4057500
2002-12-26	37.60	38.19	36.61	36.65	6093700
2002-12-27	36.58	36.90	36.02	36.20	4821800
2002-12-30	36.38	36.74	35.35	35.57	6247600
2002-12-31	35.58	36.11	35.14	35.37	6455900
2003-01-02	36.35	37.48	35.42	37.36	12726800
2003-01-03	37.09	39.02	36.95	39.00	12764500
2003-01-06	39.66	41.47	39.32	40.84	15538000
2003-01-07	40.85	41.70	40.12	40.46	13026600
2003-01-08	40.10	40.33	39.06	39.38	11117800
2003-01-09	40.03	41.36	39.93	40.46	14015400
2003-01-10	39.69	41.80	39.50	41.41	16493800
2003-01-13	42.30	42.63	40.12	40.45	16018800
2003-01-14	40.63	41.31	39.36	39.65	18919900
2003-01-15	38.83	39.14	37.62	38.45	18081300
2003-01-16	39.02	39.40	37.56	37.83	13793600
2003-01-17	37.02	37.40	35.76	36.02	14161600
2003-01-21	36.55	36.85	35.67	35.73	11606600
2003-01-22	36.15	37.14	35.71	36.20	14232200
2003-01-23	37.08	37.49	35.68	36.41	15783300
2003-01-24	35.59	35.88	34.30	34.46	17905600
2003-01-27	34.20	35.21	34.05	34.52	11206800
2003-01-28	34.89	35.27	34.02	34.67	13305600
2003-01-29	34.95	36.06	34.31	35.85	15846700
2003-01-30	35.63	36.08	33.71	33.75	13136500
2003-01-31	31.59	33.01	31.20	32.64	19790600
2003-02-03	32.86	33.20	32.18	32.23	11419700
2003-02-04	31.80	32.51	31.65	32.30	12554800
2003-02-05	32.75	33.85	32.54	32.79	15482000
2003-02-06	32.73	33.28	32.00	32.23	12025800
2003-02-07	32.60	32.69	31.34	31.64	8381300
2003-02-10	31.65	32.68	31.33	32.29	10119300
2003-02-11	32.41	32.68	31.61	32.10	10112600
2003-02-12	31.93	32.78	31.80	32.04	11394500
2003-02-13	32.11	32.35	31.43	32.17	10084500
2003-02-14	32.28	34.32	32.22	34.31	14176900
2003-02-18	34.60	35.25	34.55	35.11	12101800
2003-02-19	35.01	35.11	34.15	34.65	8516900
2003-02-20	34.91	35.62	34.70	35.31	8523700
2003-02-21	35.75	35.76	34.62	35.05	8975900
2003-02-24	35.04	35.91	34.76	35.34	9987400
2003-02-25	34.72	35.10	34.00	35.01	9825400
2003-02-26	34.79	35.40	33.85	34.05	9222500
2003-02-27	34.48	35.19	33.91	35.13	11283600
2003-02-28	35.17	35.85	34.75	35.75	8370100
2003-03-03	36.00	36.35	34.25	34.35	9830900
2003-03-04	34.45	34.73	34.00	34.21	8366900
2003-03-05	34.30	34.51	33.61	34.08	9092600
2003-03-06	33.95	34.25	33.40	33.92	9929100
2003-03-07	33.10	34.04	32.76	33.82	12286100
2003-03-10	33.35	33.53	32.25	32.33	9902100
2003-03-11	32.30	32.75	32.07	32.35	9527900
2003-03-12	32.34	33.63	32.28	33.59	13736400
2003-03-13	34.21	35.47	33.50	35.37	14156000
2003-03-14	35.65	35.97	34.68	35.08	14874800
2003-03-17	34.91	37.78	34.87	37.34	17734100
2003-03-18	37.12	38.13	36.81	38.13	13189300
2003-03-19	37.89	39.70	37.64	39.27	17551700
2003-03-20	39.09	40.75	38.81	39.75	21336000
2003-03-21	40.59	40.76	39.37	39.99	18800300
2003-03-24	39.05	39.30	38.20	38.32	12707100
2003-03-25	37.86	38.39	37.35	38.17	15276300
2003-03-26	38.33	39.03	38.11	38.35	12445100
2003-03-27	37.88	38.77	37.77	38.39	11543300
2003-03-28	38.23	38.55	37.53	37.75	7680800
2003-03-31	36.84	37.00	35.82	35.94	13068100
2003-04-01	35.95	36.76	35.74	36.19	10308200
2003-04-02	37.21	38.57	37.19	38.34	11216600
2003-04-03	38.67	39.28	37.93	38.77	10704100
2003-04-04	38.80	38.86	37.75	38.16	8827700
2003-04-07	39.89	40.00	38.39	38.49	10759600
2003-04-08	38.10	38.27	37.23	37.46	10521600
2003-04-09	37.65	37.99	36.45	36.81	10038700
2003-04-10	36.87	37.52	36.26	37.44	8679300
2003-04-11	37.73	37.97	36.22	36.46	10480000
2003-04-14	36.64	37.26	36.06	37.19	11314400
2003-04-15	36.55	37.93	36.30	37.36	13952600
2003-04-16	38.20	39.36	38.16	38.51	14581800
2003-04-17	38.43	40.32	38.21	39.95	15271300
2003-04-21	40.12	40.94	39.44	40.84	12191100
2003-04-22	40.53	41.92	40.15	41.86	14609600
2003-04-23	41.59	41.75	40.29	40.92	14477200
2003-04-24	39.99	41.11	39.90	40.90	11604900
2003-04-25	40.39	40.40	38.72	38.94	10275800
2003-04-28	38.97	40.19	38.57	40.11	11359800
2003-04-29	40.78	41.59	40.00	41.20	12956600
2003-04-30	40.89	41.47	40.70	41.00	11082100
2003-05-01	40.95	41.25	39.94	41.04	9405100
2003-05-02	41.09	42.29	40.91	42.05	9904500
2003-05-05	42.29	43.47	41.77	42.44	11502200
2003-05-06	42.30	43.58	42.03	43.10	10536500
2003-05-07	42.59	42.85	41.60	42.04	8974000
2003-05-08	41.50	41.69	40.77	41.06	9058100
2003-05-09	41.68	42.52	41.37	42.49	7575300
2003-05-12	42.33	43.78	41.91	43.63	12168200
2003-05-13	43.28	43.38	42.41	42.75	10061300
2003-05-14	42.60	42.70	41.30	41.54	11152700
2003-05-15	42.00	42.31	41.27	41.97	7513200
2003-05-16	41.39	41.89	40.10	40.61	11381900
2003-05-19	40.22	40.49	38.92	39.08	10834000
2003-05-20	39.01	39.92	39.00	39.44	10329000
2003-05-21	39.36	39.51	38.70	39.35	11146300
2003-05-22	39.34	40.38	39.05	40.14	8070200
2003-05-23	40.10	40.51	39.69	39.92	6509700
2003-05-27	39.69	42.36	39.55	42.11	8964300
2003-05-28	42.23	42.74	41.63	42.13	9838200
2003-05-29	42.17	44.45	41.95	44.30	16001300
2003-05-30	44.66	46.48	44.57	46.23	16744700
2003-06-02	46.91	47.20	45.19	45.47	13215400
2003-06-03	45.50	47.45	45.40	47.36	12991400
2003-06-04	47.11	49.15	46.75	49.11	16340200
2003-06-05	48.57	49.49	47.94	49.36	13188700
2003-06-06	49.99	51.60	48.30	49.11	16083400
2003-06-09	48.51	48.75	47.30	48.00	10042300
2003-06-10	47.48	48.21	46.75	48.13	9921300
2003-06-11	47.26	48.66	46.76	48.29	11178000
2003-06-12	48.23	48.34	46.95	47.60	7549400
2003-06-13	47.40	47.77	45.54	45.57	11580800
2003-06-16	45.90	47.30	45.58	47.17	9719900
2003-06-17	47.45	47.78	46.46	47.26	8948200
2003-06-18	46.84	48.85	46.22	48.44	11461500
2003-06-19	48.52	48.86	47.35	47.37	8538000
2003-06-20	48.21	48.50	46.57	47.15	8797600
2003-06-23	47.07	47.96	46.30	46.86	8437200
2003-06-24	46.40	46.95	45.72	45.91	10389500
2003-06-25	46.00	47.29	45.70	45.92	8419000
2003-06-26	46.16	46.94	45.91	46.84	7079800
2003-06-27	46.85	47.62	46.20	46.43	7141500
2003-06-30	46.68	47.36	46.27	46.46	5895200
2003-07-01	45.97	47.03	45.02	46.85	9367900
2003-07-02	46.81	47.30	46.34	47.19	7298900
2003-07-03	46.50	47.44	46.34	46.50	4200700
2003-07-07	47.18	49.62	47.10	49.58	10376000
2003-07-08	48.96	49.59	48.52	49.50	9604900
2003-07-09	49.35	49.84	48.49	49.24	7988800
2003-07-10	48.77	49.05	48.27	48.62	7324600
2003-07-11	48.66	48.90	47.38	47.90	7294100
2003-07-14	49.15	51.07	49.05	50.35	12689600
2003-07-15	51.07	51.90	50.48	51.30	16580100
2003-07-16	51.99	52.01	50.45	51.78	12281100
2003-07-17	50.60	51.07	49.95	50.40	10722500
2003-07-18	50.35	50.65	49.70	50.27	8359500
2003-07-21	50.08	50.15	49.19	49.66	6925600
2003-07-22	50.64	52.40	50.53	52.30	14546700
2003-07-23	52.35	53.45	51.80	53.41	10145300
2003-07-24	53.60	53.65	52.02	52.13	10077700
2003-07-25	51.24	52.50	50.82	52.44	10037600
2003-07-28	52.49	53.79	52.01	53.25	8387500
2003-07-29	53.10	53.17	51.49	52.40	9227100
2003-07-30	52.35	52.42	51.01	51.23	6840500
2003-07-31	51.87	52.99	51.63	51.65	8194400
2003-08-01	51.46	52.45	51.09	52.21	7070100
2003-08-04	52.33	52.99	51.53	52.57	6471300
2003-08-05	52.56	52.58	50.55	50.58	7018700
2003-08-06	50.58	51.24	50.15	50.29	8042800
2003-08-07	50.25	50.75	49.23	49.76	7190300
2003-08-08	50.00	50.00	47.82	48.04	9463700
2003-08-11	48.24	49.30	48.09	49.13	7151400
2003-08-12	49.30	49.72	48.62	49.60	5985200
2003-08-13	49.71	52.59	49.47	52.21	15334100
2003-08-14	52.09	52.09	51.23	52.01	7814700
2003-08-15	52.00	52.30	51.62	52.00	2455200
2003-08-18	52.25	54.69	52.20	54.66	9869700
2003-08-19	54.75	54.96	53.81	54.68	7858900
2003-08-20	54.09	55.14	54.02	54.35	7281300
2003-08-21	54.91	56.07	54.51	56.05	9471600
2003-08-22	58.20	58.78	56.83	57.05	15546800
2003-08-25	56.87	57.35	56.49	56.97	6887600
2003-08-26	56.55	57.49	56.02	57.40	7749300
2003-08-27	57.35	58.59	56.74	58.51	8576500
2003-08-28	58.68	58.90	57.76	58.69	6140600
2003-08-29	57.99	59.57	57.94	59.45	6903600
2003-09-02	59.48	59.55	57.73	58.36	12799000
2003-09-03	58.31	58.36	56.13	56.53	12182300
2003-09-04	57.00	58.36	56.61	57.91	11202900
2003-09-05	57.70	58.70	57.08	57.83	10065400
2003-09-08	58.33	58.70	57.50	58.69	8157900
2003-09-09	58.42	58.66	57.75	57.80	6806100
2003-09-10	57.43	57.43	55.50	55.57	10571300
2003-09-11	55.61	56.71	54.38	56.46	12018700
2003-09-12	56.10	56.71	55.37	56.59	7887000
2003-09-15	56.67	57.21	55.38	55.50	7178800
2003-09-16	55.68	57.76	55.22	57.54	9151900
2003-09-17	57.35	57.92	56.95	57.41	7370600
2003-09-18	56.65	56.97	55.88	56.77	12379100
2003-09-19	56.59	56.96	56.13	56.67	6465000
2003-09-22	55.49	55.70	54.00	55.10	7317100
2003-09-23	55.10	55.78	54.65	55.75	7918900
2003-09-24	55.58	55.94	52.93	52.99	8717300
2003-09-25	53.15	54.48	52.79	52.81	10138900
2003-09-26	52.83	53.70	51.64	51.79	10216500
2003-09-29	52.27	53.43	52.21	52.95	9662600
2003-09-30	52.63	52.70	51.40	51.60	9133700
2003-10-01	52.05	53.00	51.57	52.78	8145600
2003-10-02	52.75	53.74	52.45	52.63	7720100
2003-10-03	53.97	56.78	53.84	55.98	13070600
2003-10-06	56.00	56.08	55.09	55.70	5346200
2003-10-07	55.00	56.36	54.88	56.19	8487700
2003-10-08	56.34	57.30	55.60	56.87	8350800
2003-10-09	57.89	59.00	57.33	58.08	10286200
2003-10-10	57.97	58.69	57.57	58.60	6353100
2003-10-13	59.00	59.49	57.86	58.11	7252100
2003-10-14	57.85	58.91	57.40	58.81	6147800
2003-10-15	59.90	60.67	59.45	60.03	12108300
2003-10-16	59.57	60.51	59.38	60.51	6569800
2003-10-17	60.73	60.80	58.22	58.60	7686100
2003-10-20	58.40	59.23	58.00	59.22	6863000
2003-10-21	59.95	60.15	59.35	60.00	6163600
2003-10-22	59.20	59.38	58.04	58.05	6522800
2003-10-23	52.75	53.64	52.64	53.49	21149800
2003-10-24	53.45	53.99	52.35	53.37	8133600
2003-10-27	54.00	54.17	53.03	53.86	6343800
2003-10-28	54.89	58.13	54.76	57.84	14304500
2003-10-29	57.49	58.09	57.05	57.75	8674800
2003-10-30	58.39	58.49	56.69	56.72	8299800
2003-10-31	56.98	57.55	56.56	57.27	5487900
2003-11-03	57.74	59.55	57.60	59.19	7913200
2003-11-04	58.77	59.63	58.40	58.98	6325500
2003-11-05	59.15	59.75	58.58	59.44	6220600
2003-11-06	59.71	61.00	59.14	60.88	9336000
2003-11-07	61.12	61.25	59.52	59.53	7180300
2003-11-10	59.40	59.68	58.01	58.18	5591900
2003-11-11	58.15	59.40	58.05	59.00	6380100
2003-11-12	59.23	60.20	58.80	60.08	6639600
2003-11-13	59.79	60.06	58.21	59.10	7787000
2003-11-14	58.94	59.25	56.80	57.07	6959200
2003-11-17	56.70	56.93	55.45	56.44	9442000
2003-11-18	56.92	57.38	55.32	55.35	7401300
2003-11-19	55.65	55.94	55.07	55.57	6799900
2003-11-20	55.24	56.27	54.45	54.61	7565200
2003-11-21	54.99	55.65	54.53	55.05	5977100
2003-11-24	55.65	57.35	55.40	57.16	6099500
2003-11-25	57.34	58.83	56.93	58.11	6788700
2003-11-26	58.31	58.63	56.60	57.40	7281400
2003-11-28	57.10	58.66	57.10	58.53	2677500
2003-12-01	59.00	59.65	57.95	58.99	8012500
2003-12-02	59.20	59.49	58.30	58.83	6602700
2003-12-03	59.17	60.13	58.02	58.26	11093900
2003-12-04	58.26	58.62	55.87	57.41	7978400
2003-12-05	56.69	57.15	55.30	55.62	7191100
2003-12-08	55.42	56.23	54.76	55.48	5715500
2003-12-09	55.80	56.01	53.03	53.20	8912000
2003-12-10	53.52	54.33	52.74	53.71	10119900
2003-12-11	53.51	56.45	53.48	56.00	10267600
2003-12-12	56.27	57.00	55.62	56.85	7688100
2003-12-15	58.12	58.22	55.65	55.80	10876900
2003-12-16	55.85	56.18	53.81	55.08	12840300
2003-12-17	55.09	55.55	54.12	54.35	8970500
2003-12-18	54.65	56.05	54.49	55.75	7927900
2003-12-19	55.99	56.51	55.18	55.55	8753900
2003-12-22	55.30	56.39	55.21	56.18	4559300
2003-12-23	56.09	57.18	55.95	56.66	4351500
2003-12-24	56.61	57.34	56.50	56.56	1719900
2003-12-26	56.76	57.05	56.44	56.58	852900
2003-12-29	56.94	57.66	56.15	57.62	4717700
2003-12-30	57.68	58.47	57.45	58.34	5802000
2003-12-31	58.58	58.86	57.82	58.54	4844700
2004-01-02	58.80	58.89	56.15	56.44	7893500
2004-01-05	57.21	59.63	57.10	59.24	10735400
2004-01-06	59.13	59.29	58.12	58.95	7279400
2004-01-07	58.70	58.78	57.90	58.58	6632200
2004-01-08	58.87	59.64	58.25	59.45	6943900
2004-01-09	58.98	62.00	58.60	60.81	12500400
2004-01-12	60.63	62.60	60.00	62.60	7451500
2004-01-13	62.45	62.56	60.29	60.86	8419200
2004-01-14	60.81	61.05	59.80	60.61	6985300
2004-01-15	59.97	62.26	59.96	61.68	10469300
2004-01-16	61.50	62.32	60.80	62.10	6203600
2004-01-20	61.99	62.82	61.32	62.52	5249200
2004-01-21	62.24	62.26	60.59	61.50	6900500
2004-01-22	61.71	62.74	60.57	60.81	8212800
2004-01-23	61.71	61.85	58.22	58.60	13444400
2004-01-26	58.48	60.00	58.38	59.80	8657300
2004-01-27	58.75	59.74	57.88	58.10	10010000
2004-01-28	58.74	58.90	56.70	57.17	9539300
2004-01-29	57.70	57.79	55.58	56.99	9687900
2004-01-30	57.16	57.59	56.35	57.02	6767800
2004-02-02	57.24	57.40	55.40	55.76	8785700
2004-02-03	56.44	57.09	55.76	56.59	8371800
2004-02-04	56.04	56.34	55.26	55.45	6994800
2004-02-05	55.84	56.55	55.53	56.12	6022700
2004-02-06	56.31	57.60	56.22	57.50	6242700
2004-02-09	57.43	57.66	56.20	56.24	4984000
2004-02-10	56.36	56.63	55.55	55.79	5434600
2004-02-11	55.91	56.92	55.91	56.59	5386000
2004-02-12	56.46	56.89	55.70	55.72	3593300
2004-02-13	55.75	56.35	54.10	54.34	7175900
2004-02-17	55.15	55.75	54.70	55.61	4668500
2004-02-18	55.45	56.07	55.21	55.43	4568100
2004-02-19	57.46	57.89	55.51	55.58	10774500
2004-02-20	55.34	55.74	54.76	55.19	7228100
2004-02-23	55.20	55.45	53.30	53.76	6795400
2004-02-24	53.65	54.80	53.37	53.64	9182100
2004-02-25	53.89	54.45	53.35	53.98	7766600
2004-02-26	53.84	54.54	52.68	54.08	9293700
2004-02-27	54.29	54.44	52.40	52.71	8511500
2004-03-01	52.81	53.75	52.14	53.58	7356300
2004-03-02	53.72	54.75	53.41	53.50	8790600
2004-03-03	53.93	53.98	52.04	52.10	9452300
2004-03-04	52.20	53.40	52.15	53.25	6204400
2004-03-05	52.54	54.03	52.15	53.25	9783700
2004-03-08	54.00	54.20	51.74	52.12	8547000
2004-03-09	52.06	52.81	51.74	52.64	9311600
2004-03-10	52.80	53.30	51.85	52.41	11354100
2004-03-11	52.30	53.40	51.95	52.00	9609800
2004-03-12	52.44	53.18	52.44	53.09	5989400
2004-03-15	52.85	52.98	51.71	51.88	6565600
2004-03-16	52.30	52.48	50.84	52.01	9172800
2004-03-17	52.44	53.00	52.15	52.70	6423600
2004-03-18	52.66	53.30	51.80	52.15	8270000
2004-03-19	51.86	51.95	49.56	49.65	12568700
2004-03-22	49.03	50.11	48.86	49.62	11407000
2004-03-23	50.01	50.33	49.00	49.47	8587400
2004-03-24	49.61	50.92	49.32	50.54	8212000
2004-03-25	50.99	51.44	50.45	51.33	8000100
2004-03-26	51.21	51.82	50.79	51.10	6624300
2004-03-29	51.32	52.07	50.71	51.25	6707100
2004-03-30	50.97	51.18	50.19	50.69	6398900
2004-03-31	50.95	51.11	50.15	50.28	4565800
2004-04-01	50.46	51.78	50.27	51.11	5083000
2004-04-02	52.56	53.75	52.32	53.67	10323400
2004-04-05	53.58	53.97	53.01	53.88	4987000
2004-04-06	53.25	53.37	52.42	52.99	5861400
2004-04-07	53.00	53.24	51.79	52.51	5488300
2004-04-08	53.25	53.49	52.22	52.53	4946500
2004-04-12	52.69	53.40	52.02	53.31	4269200
2004-04-13	53.33	53.55	52.45	52.46	5664300
2004-04-14	52.15	53.21	51.90	52.14	5412500
2004-04-15	52.25	52.74	50.07	50.73	7533200
2004-04-16	50.15	50.28	48.69	48.94	9658000
2004-04-19	49.09	50.20	48.86	50.10	5978100
2004-04-20	50.12	50.19	47.71	47.71	7350600
2004-04-21	47.99	48.66	47.40	48.32	9112600
2004-04-22	44.50	47.25	44.45	46.14	25639200
2004-04-23	46.25	47.00	45.80	46.59	6854900
2004-04-26	46.75	46.88	44.79	45.16	6895900
2004-04-27	44.95	45.49	44.23	44.44	9589200
2004-04-28	44.18	44.77	43.09	43.32	11811100
2004-04-29	43.33	43.60	41.09	41.90	16280600
2004-04-30	42.01	42.94	41.54	41.70	9539300
2004-05-03	41.60	43.06	40.88	41.93	9561400
2004-05-04	42.40	43.80	42.21	43.16	11411600
2004-05-05	43.32	43.40	42.33	42.96	6968800
2004-05-06	42.56	43.33	41.90	43.06	7031400
2004-05-07	42.98	44.15	42.85	43.02	9339400
2004-05-10	42.98	43.84	42.72	43.34	10469400
2004-05-11	43.62	44.62	43.55	44.57	7849800
2004-05-12	44.25	44.42	42.36	43.60	9275300
2004-05-13	43.30	44.30	43.13	43.79	7373200
2004-05-14	44.70	44.84	43.57	43.71	10496600
2004-05-17	42.98	44.37	42.78	43.56	7881500
2004-05-18	44.24	45.04	44.08	44.59	6857000
2004-05-19	45.22	46.53	44.67	45.05	11962000
2004-05-20	45.20	45.65	44.68	45.03	7206300
2004-05-21	45.15	45.75	44.36	44.63	8076700
2004-05-24	45.03	45.10	44.26	44.79	5779900
2004-05-25	44.61	46.22	43.88	45.97	6686800
2004-05-26	45.75	46.85	45.43	46.54	5371100
2004-05-27	46.84	47.44	46.64	47.36	7196500
2004-05-28	47.84	48.40	47.47	48.18	4861000
2004-06-01	47.82	48.12	47.34	47.71	5732200
2004-06-02	47.68	47.71	45.74	46.06	8228500
2004-06-03	46.02	46.32	45.47	45.80	7044800
2004-06-04	46.64	47.14	46.30	46.31	4748100
2004-06-07	46.85	48.07	46.75	47.89	4832700
2004-06-08	47.61	47.76	47.09	47.63	4427300
2004-06-09	47.42	47.50	46.10	46.21	4688800
2004-06-10	46.82	46.97	45.86	46.09	5035000
2004-06-14	45.81	45.83	44.81	45.37	5821500
2004-06-15	45.93	46.41	45.70	46.16	5001900
2004-06-16	46.06	46.15	45.57	46.00	3641100
2004-06-17	45.80	45.81	44.20	44.68	5744200
2004-06-18	44.31	45.21	44.10	44.84	6441200
2004-06-21	45.00	45.34	44.13	44.35	3944700
2004-06-22	44.61	46.03	44.23	45.94	5886100
2004-06-23	46.05	47.58	45.56	47.50	6186200
2004-06-24	47.36	48.00	46.86	47.08	5113000
2004-06-25	47.17	48.16	47.06	47.97	4764100
2004-06-28	48.42	48.50	47.10	47.24	4749300
2004-06-29	47.40	49.33	47.26	49.13	5883100
2004-06-30	49.09	49.75	48.59	49.38	5597800
2004-07-01	49.20	49.20	46.62	47.16	7077300
2004-07-02	47.08	47.15	45.75	46.30	5284300
2004-07-06	45.89	46.10	44.10	44.65	6881300
2004-07-07	44.70	45.62	44.67	44.97	5367400
2004-07-08	44.93	46.08	44.85	45.28	6130800
2004-07-09	45.77	46.49	45.72	46.04	4305600
2004-07-12	44.65	44.85	43.55	44.61	8823600
2004-07-13	44.77	45.24	42.72	43.33	14078100
2004-07-14	41.65	42.12	39.81	40.00	18039800
2004-07-15	40.35	40.67	39.87	39.90	7808800
2004-07-16	40.53	40.68	39.33	39.36	7832200
2004-07-19	39.82	40.87	39.65	40.27	7081400
2004-07-20	40.38	41.83	40.27	41.83	6846200
2004-07-21	41.99	42.02	39.90	39.91	7145800
2004-07-22	40.23	41.14	39.71	40.38	10187600
2004-07-23	40.17	40.34	38.51	38.76	7059300
2004-07-26	38.86	39.13	38.11	38.48	7580200
2004-07-27	38.44	38.78	37.74	38.49	10018200
2004-07-28	38.12	38.31	37.19	37.81	11030000
2004-07-29	38.37	39.35	38.22	38.81	9835900
2004-07-30	39.74	42.08	39.64	41.23	15165000
2004-08-02	41.00	41.16	40.30	40.66	6435700
2004-08-03	40.56	40.63	39.46	39.60	4787700
2004-08-04	39.78	40.66	39.50	40.42	7601500
2004-08-05	40.54	40.94	39.77	39.88	6126800
2004-08-06	39.37	39.60	38.09	38.38	7797900
2004-08-09	38.52	38.94	38.20	38.20	3802500
2004-08-10	38.57	38.98	38.27	38.39	5314700
2004-08-11	37.32	37.36	36.12	36.52	9671900
2004-08-12	36.41	37.06	35.35	35.69	7223200
2004-08-13	35.89	36.05	35.02	35.78	5463700
2004-08-16	35.96	36.62	35.93	36.20	4278200
2004-08-17	36.72	37.17	36.44	36.55	4635000
2004-08-18	36.28	37.90	36.20	37.86	7744500
2004-08-19	37.66	37.77	36.84	37.23	4947100
2004-08-20	37.41	37.88	36.85	37.50	4865400
2004-08-23	37.54	38.45	37.50	37.77	4508000
2004-08-24	37.84	38.07	36.70	37.01	5660400
2004-08-25	36.94	37.96	36.63	37.71	5424800
2004-08-26	37.59	37.71	37.21	37.50	3773800
2004-08-27	38.32	38.49	37.89	38.20	4311200
2004-08-30	38.03	38.30	37.45	37.45	3495900
2004-08-31	37.41	37.61	36.45	37.37	6296100
2004-09-01	37.13	38.67	37.13	38.17	7903100
2004-09-02	38.02	38.45	37.71	38.39	3712300
2004-09-03	37.35	38.00	36.65	36.77	7084400
2004-09-07	37.24	37.32	36.25	36.60	4716900
2004-09-08	36.50	37.69	36.38	37.16	6141500
2004-09-09	37.69	39.08	37.41	38.79	11993900
2004-09-10	38.75	39.97	38.35	39.82	9854800
2004-09-13	40.02	40.53	39.53	39.81	8468800
2004-09-14	39.76	40.55	39.58	40.27	6131800
2004-09-15	39.74	39.85	39.01	39.20	5787300
2004-09-16	39.30	39.98	39.05	39.34	3748900
2004-09-17	39.52	39.90	38.96	39.89	6662300
2004-09-20	39.40	41.80	39.32	41.54	9952700
2004-09-21	41.52	41.90	41.15	41.79	7228100
2004-09-22	41.24	41.45	40.15	40.70	5127900
2004-09-23	40.74	41.38	40.22	40.99	5581800
2004-09-24	41.11	41.40	39.86	40.08	6108900
2004-09-27	39.64	40.33	39.35	39.60	5176400
2004-09-28	39.83	39.86	38.91	39.49	5548800
2004-09-29	39.68	40.75	39.49	40.42	5929100
2004-09-30	40.58	41.95	40.43	41.48	9513800
2004-10-01	42.42	43.54	42.25	43.37	7675500
2004-10-04	43.90	44.38	43.27	43.39	7404700
2004-10-05	43.29	43.80	42.80	43.67	7859900
2004-10-06	43.51	43.57	42.52	43.31	8368500
2004-10-07	43.14	43.98	42.85	42.99	5769100
2004-10-08	42.69	42.69	40.92	41.20	8766700
2004-10-11	41.16	41.61	40.57	41.46	5188700
2004-10-12	40.76	41.37	40.44	41.31	6394200
2004-10-13	42.25	42.68	41.83	42.50	11316300
2004-10-14	41.65	41.95	40.26	40.52	8934800
2004-10-15	40.65	40.90	40.09	40.23	8443600
2004-10-18	40.01	40.69	39.43	40.68	6178900
2004-10-19	40.96	41.84	40.92	41.05	7931000
2004-10-20	40.77	41.86	40.16	41.40	8494200
2004-10-21	41.97	43.79	41.45	43.01	11071100
2004-10-22	44.97	45.99	43.50	43.51	13972600
2004-10-25	43.63	44.69	43.35	44.30	6743000
2004-10-26	44.35	44.47	43.39	44.05	5284400
2004-10-27	44.09	45.48	43.92	45.45	7549500
2004-10-28	45.33	45.97	44.96	45.31	6598600
2004-10-29	45.62	45.82	44.80	45.53	5235100
2004-11-01	45.35	45.80	45.10	45.37	3311900
2004-11-02	44.78	46.00	44.73	45.66	6585400
2004-11-03	46.77	46.79	44.85	45.02	8037700
2004-11-04	44.00	45.11	43.60	44.84	8953600
2004-11-05	45.31	45.81	44.89	45.49	5516700
2004-11-08	45.28	45.91	45.25	45.46	3310000
2004-11-09	45.24	45.50	44.67	45.13	5012300
2004-11-10	44.82	44.83	43.32	43.45	8090100
2004-11-11	43.54	44.27	43.23	44.13	4986100
2004-11-12	44.00	44.43	43.36	44.42	4540200
2004-11-15	44.27	45.99	44.10	45.70	5780600
2004-11-16	45.49	45.75	44.84	45.44	4529900
2004-11-17	45.99	47.55	45.92	47.02	8967700
2004-11-18	45.97	47.15	45.55	47.11	9690000
2004-11-19	46.40	46.62	45.67	45.88	4704700
2004-11-22	45.81	45.92	45.09	45.74	3566600
2004-11-23	45.55	46.25	45.30	45.47	3866100
2004-11-24	45.57	46.08	45.54	45.98	2636900
2004-11-26	45.84	46.15	45.60	45.60	973300
2004-11-29	45.96	46.24	45.25	45.52	3503100
2004-11-30	45.56	45.71	44.90	45.06	4845800
2004-12-01	45.46	47.64	45.39	47.64	6253100
2004-12-02	47.41	48.15	47.17	47.31	6320100
2004-12-03	48.91	49.86	48.85	48.94	10765900
2004-12-06	48.77	49.28	48.34	48.99	4245300
2004-12-07	49.07	49.35	47.53	47.59	5151900
2004-12-08	47.33	47.41	46.65	46.92	5596500
2004-12-09	46.02	46.99	45.44	46.51	7722600
2004-12-10	46.01	46.70	45.96	46.17	3845400
2004-12-13	46.54	46.65	45.78	46.36	3298400
2004-12-14	46.60	47.44	46.50	47.35	4092600
2004-12-15	47.50	47.59	46.55	46.88	3969600
2004-12-16	46.75	47.19	45.78	46.03	4122100
2004-12-17	45.75	47.10	45.62	46.13	4996500
2004-12-20	46.26	46.48	45.30	45.44	3738100
2004-12-21	45.67	46.23	45.31	46.06	3984300
2004-12-22	45.60	46.34	45.59	45.83	2765300
2004-12-23	45.64	46.12	45.57	45.72	1617400
2004-12-27	45.95	45.99	44.99	45.16	2462500
2004-12-28	45.27	45.84	44.76	45.84	2683600
2004-12-29	45.89	46.75	45.77	46.25	2512300
2004-12-30	46.23	46.57	46.13	46.23	1367600
2004-12-31	46.22	46.72	46.12	46.58	1494900
2005-01-03	46.76	47.00	45.25	45.30	4026500
2005-01-04	45.59	45.74	43.38	43.83	6943600
2005-01-05	43.55	44.35	43.12	43.12	6263700
2005-01-06	43.42	43.73	42.30	42.31	6199000
2005-01-07	42.55	43.58	42.40	42.97	6819600
2005-01-10	42.91	43.25	42.25	42.25	4803500
2005-01-11	41.87	42.60	41.70	42.42	7305100
2005-01-12	44.03	44.75	43.52	44.45	9893500
2005-01-13	44.46	44.56	43.43	43.45	5364500
2005-01-14	43.73	44.94	43.59	44.91	7275200
2005-01-18	44.64	45.23	44.49	45.23	4673700
2005-01-19	45.11	45.19	43.85	43.85	4729500
2005-01-20	43.42	44.41	43.10	43.31	7869100
2005-01-21	43.98	44.94	43.61	44.41	9409800
2005-01-24	44.39	44.82	43.67	43.99	4910600
2005-01-25	44.50	44.91	44.21	44.76	4848400
2005-01-26	45.00	46.11	44.82	45.96	4812200
2005-01-27	45.90	46.70	45.54	46.69	5578600
2005-01-28	46.55	46.82	45.58	45.87	4834500
2005-01-31	46.23	46.66	45.99	46.25	3659200
2005-02-01	46.21	47.20	46.05	47.05	4401500
2005-02-02	47.06	47.09	46.41	46.84	4411600
2005-02-03	46.45	46.85	45.84	46.38	2933200
2005-02-04	46.36	48.82	46.26	48.75	7615300
2005-02-07	48.54	49.25	48.22	48.49	5066000
2005-02-08	48.48	49.69	48.32	49.11	5846200
2005-02-09	49.12	49.18	47.77	47.84	4358200
2005-02-10	48.08	48.79	47.69	48.37	4949900
2005-02-11	48.29	50.68	47.91	49.91	8616700
2005-02-14	49.76	50.17	49.26	49.73	5260600
2005-02-15	50.00	51.01	49.80	50.50	8521700
2005-02-16	50.21	50.73	49.64	50.18	6352800
2005-02-17	50.25	50.63	49.17	49.58	5007500
2005-02-18	48.98	49.68	48.65	48.67	5533900
2005-02-22	48.30	49.82	48.04	48.18	7515600
2005-02-23	48.41	48.71	47.31	47.69	5804000
2005-02-24	47.83	48.91	47.40	48.85	7102100
2005-02-25	48.75	50.87	48.73	50.81	8766500
2005-02-28	50.57	51.56	48.99	49.41	9812400
2005-03-01	49.66	50.56	49.37	50.03	7923000
2005-03-02	49.24	49.93	48.78	48.87	7454400
2005-03-03	49.06	49.15	47.52	48.04	8498300
2005-03-04	48.55	48.64	47.25	47.90	8858000
2005-03-07	47.96	49.24	47.95	48.77	6209200
2005-03-08	48.60	49.51	48.20	48.32	6086300
2005-03-09	48.42	49.13	47.90	48.02	5442800
2005-03-10	48.09	48.96	47.63	48.96	5994300
2005-03-11	49.04	49.04	46.49	46.75	9457600
2005-03-14	46.81	47.02	46.28	46.97	4863300
2005-03-15	47.04	47.23	46.10	46.17	4689800
2005-03-16	45.91	46.80	45.26	45.29	6721700
2005-03-17	45.36	45.85	45.20	45.21	4852200
2005-03-18	45.27	45.52	44.79	45.08	4252200
2005-03-21	45.14	45.71	44.55	45.14	5261900
2005-03-22	45.14	45.82	44.56	44.67	4796800
2005-03-23	44.65	45.72	44.53	45.35	4940600
2005-03-24	45.71	46.44	45.68	45.89	4933600
2005-03-28	46.02	46.70	45.85	45.87	4135700
2005-03-29	45.63	46.25	45.01	45.19	4791800
2005-03-30	45.39	46.59	45.18	46.59	5637700
2005-03-31	46.56	46.62	45.82	46.01	3707300
2005-04-01	46.34	46.83	45.25	45.25	5226700
2005-04-04	45.33	45.43	44.20	44.61	6876300
2005-04-05	44.80	45.17	44.18	44.39	5213700
2005-04-06	44.74	45.40	44.35	44.36	4999400
2005-04-07	44.45	45.41	44.27	45.39	4679500
2005-04-08	45.30	45.81	44.93	44.93	3578000
2005-04-11	45.02	45.26	44.76	45.03	2924100
2005-04-12	45.09	45.45	44.22	45.38	5258500
2005-04-13	45.12	45.51	42.38	42.59	12677000
2005-04-14	42.89	42.90	41.32	41.38	10424800
2005-04-15	40.72	41.03	40.08	40.36	9916300
2005-04-18	40.54	41.31	40.40	41.06	5988400
2005-04-19	41.57	41.66	40.70	41.03	4848200
2005-04-20	42.11	42.35	40.69	40.72	6974100
2005-04-21	41.43	42.06	41.05	41.93	5384400
2005-04-22	41.70	41.89	40.82	41.03	3757300
2005-04-25	41.33	41.63	40.86	41.24	3457900
2005-04-26	41.09	42.32	40.65	40.91	6327200
2005-04-27	40.64	41.24	40.24	40.50	5433300
2005-04-28	40.38	41.13	39.97	40.02	5986100
2005-04-29	38.85	39.14	37.39	38.95	13669800
2005-05-02	39.19	39.47	38.98	39.20	4305100
2005-05-03	39.10	39.59	38.59	38.86	5233600
2005-05-04	39.00	39.55	38.90	39.31	5384900
2005-05-05	39.22	39.84	38.91	39.09	6543000
2005-05-06	39.28	39.41	38.74	39.39	3889800
2005-05-09	39.24	39.51	38.93	39.25	2705700
2005-05-10	39.04	40.20	39.00	39.95	7730800
2005-05-11	40.07	40.25	39.51	40.24	5141600
2005-05-12	40.22	40.69	39.97	40.24	4604300
2005-05-13	40.36	41.95	40.36	41.49	7175700
2005-05-16	41.44	41.96	41.24	41.95	4270200
2005-05-17	41.76	42.44	41.54	42.37	3786800
2005-05-18	42.18	42.81	41.77	42.59	6005900
2005-05-19	42.58	43.45	42.45	42.90	5652500
2005-05-20	43.33	43.72	42.43	43.64	5807100
2005-05-23	43.60	43.89	42.92	43.45	6101200
2005-05-24	43.30	45.06	43.21	45.02	7310300
2005-05-25	44.80	44.97	44.04	44.62	4001000
2005-05-26	44.89	45.98	44.80	45.93	6461400
2005-05-27	45.76	45.85	45.14	45.57	3470600
2005-05-31	45.73	46.19	45.27	45.41	5207500
2005-06-01	45.35	46.05	45.16	45.30	5523400
2005-06-02	45.10	46.97	45.05	46.87	6079500
2005-06-03	46.40	46.44	45.23	45.43	5901500
2005-06-06	45.26	45.90	44.90	45.86	4016700
2005-06-07	45.90	46.56	45.22	45.30	5170700
2005-06-08	45.55	46.09	45.25	45.72	3548400
2005-06-09	45.76	46.40	44.99	46.22	5335200
2005-06-10	46.10	46.30	45.19	45.43	3483800
2005-06-13	45.40	46.06	45.25	45.79	3274800
2005-06-14	45.79	46.00	45.30	45.39	3261100
2005-06-15	45.75	45.91	44.27	45.54	6198400
2005-06-16	45.46	46.61	45.37	45.87	7930700
2005-06-17	46.30	46.65	45.87	46.53	6430800
2005-06-20	46.15	46.44	45.79	46.24	3503500
2005-06-21	46.29	47.16	46.13	46.35	4453600
2005-06-22	46.56	47.06	46.31	46.65	3229700
2005-06-23	46.67	47.61	46.13	46.15	5558200
2005-06-24	46.14	46.32	45.06	45.14	5607400
2005-06-27	45.00	45.28	44.55	44.77	3766100
2005-06-28	45.02	45.39	44.83	45.27	3106600
2005-06-29	45.14	45.44	43.81	43.88	5089700
2005-06-30	44.04	44.44	43.63	43.68	3972200
2005-07-01	43.69	44.02	43.51	43.60	2165000
2005-07-05	43.44	44.53	43.40	44.37	3999600
2005-07-06	44.22	45.37	44.20	44.91	5485300
2005-07-07	44.55	45.44	44.42	45.36	5966400
2005-07-08	45.40	46.31	44.89	46.30	4160800
2005-07-11	46.40	47.32	46.30	47.32	5293600
2005-07-12	47.25	48.38	47.00	47.84	7718200
2005-07-13	47.58	48.33	47.14	48.12	7280600
2005-07-14	48.51	49.06	48.02	48.81	6723900
2005-07-15	48.85	48.99	47.85	48.47	4595400
2005-07-18	47.68	47.93	47.40	47.75	4431700
2005-07-19	48.09	48.88	47.82	48.65	4013400
2005-07-20	47.96	51.00	47.75	50.98	13075500
2005-07-21	50.18	51.27	49.82	50.44	9712300
2005-07-22	50.56	51.03	49.52	50.25	4293700
2005-07-25	50.28	50.81	49.90	50.03	3235000
2005-07-26	49.70	50.56	49.39	50.21	3883600
2005-07-27	49.75	50.11	48.76	49.30	5266100
2005-07-28	49.17	49.77	49.03	49.18	4496000
2005-07-29	49.65	52.08	49.46	51.70	10451600
2005-08-01	51.50	51.95	50.67	50.93	3565800
2005-08-02	51.13	51.85	50.84	51.35	3928100
2005-08-03	50.86	51.43	50.56	51.04	2763800
2005-08-04	50.62	50.81	50.08	50.24	2836300
2005-08-05	50.16	50.45	49.65	50.36	3452100
2005-08-08	50.02	50.12	49.00	49.05	4011100
2005-08-09	49.28	49.74	48.95	49.05	2864200
2005-08-10	49.00	49.58	48.21	48.33	4269700
2005-08-11	48.16	49.06	47.85	48.94	3924200
2005-08-12	48.66	48.66	47.82	48.30	3549500
2005-08-15	48.16	49.26	48.10	48.95	2926800
2005-08-16	48.76	48.90	47.57	47.69	5416500
2005-08-17	48.40	49.41	48.24	49.19	5305400
2005-08-18	48.94	49.50	48.76	49.11	4114900
2005-08-19	49.25	49.80	48.84	49.31	3459100
2005-08-22	49.44	49.91	48.95	49.59	3167900
2005-08-23	49.65	49.90	48.90	49.11	3168900
2005-08-24	48.99	49.64	48.39	48.51	4196800
2005-08-25	48.79	49.17	48.58	48.84	2532400
2005-08-26	48.80	49.18	48.40	48.90	3282900
2005-08-29	48.86	50.11	48.86	49.92	4151100
2005-08-30	49.77	50.10	49.40	49.99	3728700
2005-08-31	49.50	50.76	49.40	50.71	6128500
2005-09-01	50.40	50.53	49.40	49.68	4535400
2005-09-02	49.71	49.86	49.09	49.17	1960400
2005-09-06	49.35	49.81	49.19	49.77	2601000
2005-09-07	49.67	49.74	49.10	49.47	2088300
2005-09-08	49.33	50.30	49.30	50.10	3337900
2005-09-09	50.18	50.84	49.75	50.68	3610200
2005-09-12	50.38	50.83	50.08	50.17	1993500
2005-09-13	50.38	50.99	50.13	50.36	2920800
2005-09-14	50.45	50.70	49.82	50.33	3681000
2005-09-15	50.58	50.69	50.00	50.35	4182400
2005-09-16	50.59	50.59	49.88	50.32	4851700
2005-09-19	50.33	50.34	48.70	49.09	3211000
2005-09-20	49.00	49.84	48.47	48.52	3360300
2005-09-21	48.60	48.69	47.59	47.70	3778800
2005-09-22	47.64	48.50	47.34	47.74	4495800
2005-09-23	47.91	47.91	46.88	47.36	4508200
2005-09-26	48.20	48.54	47.60	47.95	3669200
2005-09-27	48.15	48.15	47.00	47.33	4092400
2005-09-28	47.37	48.09	47.18	47.50	3213800
2005-09-29	47.50	48.52	46.90	48.40	3810400
2005-09-30	48.30	49.16	48.27	48.76	3021300
2005-10-03	48.83	49.87	48.83	49.25	3162600
2005-10-04	49.25	49.75	48.48	48.51	2497700
2005-10-05	48.68	48.82	48.02	48.36	4179000
2005-10-06	48.34	48.59	46.29	46.75	7025700
2005-10-07	46.93	47.60	46.91	47.34	2978500
2005-10-10	47.03	47.66	46.41	46.64	3542300
2005-10-11	46.78	46.89	45.44	45.85	6706500
2005-10-12	45.70	47.16	45.65	46.53	6361000
2005-10-13	47.02	48.45	46.86	48.36	5059900
2005-10-14	48.33	48.43	47.31	47.92	3097100
2005-10-17	47.81	48.23	47.33	47.65	2758300
2005-10-18	47.19	48.22	47.05	47.86	3396000
2005-10-19	47.37	47.80	46.27	47.70	5729800
2005-10-20	47.90	48.60	47.55	47.92	3778700
2005-10-21	48.45	48.64	47.86	47.98	3955600
2005-10-24	48.11	48.46	47.46	48.41	3289400
2005-10-25	48.20	48.89	47.95	48.61	4029200
2005-10-26	48.56	48.79	47.88	48.44	3727500
2005-10-27	48.38	48.40	47.01	47.24	4518600
2005-10-28	44.77	45.95	44.03	45.52	8239600
2005-10-31	45.51	46.68	45.33	46.30	4711800
2005-11-01	46.26	46.49	45.75	45.80	5683300
2005-11-02	45.92	48.40	45.80	48.27	5699200
2005-11-03	48.75	50.80	48.60	50.13	7579700
2005-11-04	49.92	50.19	49.30	49.99	3403700
2005-11-07	49.91	50.43	49.43	49.68	3319400
2005-11-08	49.57	50.34	49.03	49.43	3713100
2005-11-09	49.50	50.34	49.30	49.79	4364800
2005-11-10	49.93	50.75	49.15	50.44	4376700
2005-11-11	50.38	50.68	49.81	50.00	3126100
2005-11-14	50.02	51.77	50.00	51.49	4939100
2005-11-15	51.19	51.42	50.20	50.70	4042300
2005-11-16	50.81	51.59	50.58	50.73	5616200
2005-11-17	50.12	50.99	49.87	50.90	4154200
2005-11-18	51.32	51.97	50.75	51.56	4719700
2005-11-21	51.33	51.62	50.85	51.56	2429500
2005-11-22	51.40	53.02	51.40	52.32	4348800
2005-11-23	52.05	52.92	51.63	51.70	2721300
2005-11-25	51.86	52.56	51.69	52.40	987700
2005-11-28	52.42	52.60	51.08	51.11	2601300
2005-11-29	51.42	52.23	51.25	51.43	4458300
2005-11-30	50.91	51.92	50.87	51.19	3563000
2005-12-01	51.73	53.87	51.58	53.86	4396000
2005-12-02	53.60	54.17	53.29	54.09	3498800
2005-12-05	53.68	53.93	52.55	52.91	3336900
2005-12-06	53.50	55.00	53.30	53.69	4922800
2005-12-07	53.70	54.12	52.43	52.57	3995500
2005-12-08	52.80	53.16	51.03	51.70	5072300
2005-12-09	51.75	52.33	51.03	52.26	3406000
2005-12-12	52.50	52.91	52.01	52.65	2492100
2005-12-13	52.65	53.65	52.35	53.29	3167900
2005-12-14	53.15	53.45	52.06	52.17	3502400
2005-12-15	52.10	52.47	51.35	51.72	3142100
2005-12-16	52.05	52.12	50.66	50.67	4568800
2005-12-19	50.90	51.16	49.62	49.72	3695200
2005-12-20	49.79	50.73	49.47	50.14	3510300
2005-12-21	50.19	50.67	49.65	49.94	2043500
2005-12-22	49.95	50.58	49.95	50.56	2962400
2005-12-23	50.74	51.12	50.18	50.54	1119400
2005-12-27	50.82	51.03	49.72	49.98	2444300
2005-12-28	50.02	50.33	49.62	50.10	1694300
2005-12-29	50.11	50.64	49.73	49.89	1507400
2005-12-30	49.61	50.01	49.03	49.33	1523700
2006-01-03	49.33	50.90	48.62	50.69	4348200
2006-01-04	50.49	50.94	49.97	50.29	3368600
2006-01-05	50.29	51.01	50.12	50.51	4254500
2006-01-06	50.90	52.00	50.62	52.00	4008600
2006-01-09	52.45	53.35	52.30	53.01	5027100
2006-01-10	52.43	52.99	52.20	52.77	2444400
2006-01-11	52.44	53.70	52.17	53.19	4753800
2006-01-12	53.53	53.70	52.31	52.62	4799800
2006-01-13	52.25	52.55	51.37	52.02	3806900
2006-01-17	51.51	52.10	51.28	51.81	3854400
2006-01-18	51.83	52.42	51.18	51.83	6213500
2006-01-19	53.25	54.24	53.15	53.60	4999200
2006-01-20	53.20	53.45	51.60	51.62	4850100
2006-01-23	52.01	52.57	51.47	51.77	2686500
2006-01-24	51.65	52.65	51.49	52.17	3668800
2006-01-25	52.38	52.57	51.30	52.31	5056300
2006-01-26	53.06	54.51	52.96	54.01	6735800
2006-01-27	54.92	55.03	53.56	54.18	7569000
2006-01-30	54.48	55.00	53.28	53.50	4021600
2006-01-31	53.33	53.34	51.26	51.98	9082300
2006-02-01	51.90	53.44	51.65	53.44	4788500
2006-02-02	53.30	53.93	52.08	52.64	4476700
2006-02-03	52.21	52.78	51.78	51.85	3953000
2006-02-06	51.59	53.14	51.54	52.71	3472400
2006-02-07	52.70	53.33	52.13	53.25	4528500
2006-02-08	53.50	54.00	52.89	53.85	3618100
2006-02-09	53.81	54.63	53.25	53.38	4843200
2006-02-10	53.33	53.47	52.12	52.96	3867200
2006-02-13	52.77	53.20	52.15	52.89	2462100
2006-02-14	52.97	53.65	52.56	53.34	4147900
2006-02-15	53.24	53.99	52.75	53.89	3606800
2006-02-16	54.39	54.59	53.00	53.63	4691200
2006-02-17	53.67	53.69	52.52	52.53	5146900
2006-02-21	52.63	52.68	50.51	51.00	5424200
2006-02-22	50.55	52.53	50.26	51.86	6174200
2006-02-23	52.12	52.74	51.84	51.93	5941300
2006-02-24	52.03	52.28	51.66	51.80	4670400
2006-02-27	51.52	52.27	51.50	51.97	3080900
2006-02-28	51.62	52.83	51.62	52.23	3973600
2006-03-01	52.30	54.19	52.30	54.16	4111500
2006-03-02	53.85	54.43	53.40	53.89	3252600
2006-03-03	53.04	53.68	52.65	52.71	4092300
2006-03-06	52.89	53.05	51.52	51.80	2968200
2006-03-07	51.66	51.80	50.17	50.49	3852600
2006-03-08	50.41	50.59	49.37	49.63	5557400
2006-03-09	49.85	50.37	49.30	49.53	4687400
2006-03-10	49.55	50.46	49.17	49.78	3705000
2006-03-13	49.94	50.78	49.55	49.76	2966600
2006-03-14	49.84	51.07	49.66	50.85	2267300
2006-03-15	50.80	51.23	50.29	50.98	2522900
2006-03-16	50.90	50.96	48.66	48.67	5015300
2006-03-17	48.46	49.19	47.77	49.10	6751000
2006-03-20	49.29	49.52	48.84	49.49	2468400
2006-03-21	49.38	50.65	49.15	49.18	4478600
2006-03-22	48.67	49.22	48.09	48.92	4979800
2006-03-23	48.77	49.48	48.56	48.89	2888600
2006-03-24	48.98	49.49	48.43	49.46	2929200
2006-03-27	49.51	49.88	48.96	49.06	2815700
2006-03-28	49.11	49.50	48.10	48.20	3136000
2006-03-29	48.39	49.71	48.20	49.42	3010700
2006-03-30	49.38	49.91	48.59	49.19	3623500
2006-03-31	49.45	49.80	48.19	48.36	2976800
2006-04-03	48.62	49.47	47.89	48.29	4718900
2006-04-04	48.39	48.63	47.53	47.57	3878400
2006-04-05	47.69	49.05	47.57	48.84	3587900
2006-04-06	48.60	49.59	48.60	49.12	2511300
2006-04-07	49.20	49.22	47.37	47.61	4339500
2006-04-10	47.11	47.62	46.60	46.84	3728600
2006-04-11	47.06	47.25	45.61	45.80	4975700
2006-04-12	46.16	47.20	46.14	46.50	4976800
2006-04-13	47.01	48.05	46.91	47.42	4673800
2006-04-17	47.50	47.91	45.92	46.28	3934600
2006-04-18	46.44	48.13	46.32	48.06	4558200
2006-04-19	48.28	48.75	47.65	48.64	4118800
2006-04-20	48.16	49.57	48.00	49.50	5286900
2006-04-21	49.86	49.90	48.51	48.91	5631100
2006-04-24	48.86	48.87	47.74	48.55	3055800
2006-04-25	48.75	48.80	47.91	48.77	3609900
2006-04-26	48.71	49.50	48.38	49.42	4335800
2006-04-27	49.07	49.95	48.49	49.16	6544800
2006-04-28	48.66	49.96	48.03	48.16	6725700
2006-05-01	48.06	48.25	47.22	47.38	3664000
2006-05-02	47.60	47.95	47.12	47.86	3861700
2006-05-03	47.94	49.71	47.80	49.52	5234800
2006-05-04	49.56	51.49	49.24	50.05	5679200
2006-05-05	50.61	50.98	50.03	50.39	4445400
2006-05-08	50.34	50.67	49.46	49.48	2785900
2006-05-09	49.44	49.53	48.23	49.17	3337600
2006-05-10	49.17	49.19	48.06	48.27	3404300
2006-05-11	48.16	48.27	46.49	47.06	5069600
2006-05-12	47.15	47.65	46.53	46.62	4009300
2006-05-15	46.44	47.12	45.47	45.95	5049000
2006-05-16	45.93	46.63	45.42	45.92	3124400
2006-05-17	45.55	46.43	44.61	45.12	5482000
2006-05-18	45.19	45.63	44.56	44.58	3373100
2006-05-19	44.94	45.44	44.33	45.24	5474800
2006-05-22	42.65	42.88	40.50	40.54	13613500
2006-05-23	40.74	41.00	39.02	39.07	11192000
2006-05-24	39.28	40.01	38.67	39.43	12192800
2006-05-25	40.41	40.49	39.75	40.01	8511600
2006-05-26	40.29	40.64	40.00	40.62	5105300
2006-05-30	40.70	41.27	40.31	40.61	6996100
2006-05-31	40.72	41.29	40.43	41.04	5545700
2006-06-01	40.88	42.19	40.82	42.19	5031400
2006-06-02	42.58	42.58	41.12	41.99	3852100
2006-06-05	41.74	42.06	40.68	40.78	3470700
2006-06-06	40.88	41.61	40.64	41.23	4182700
2006-06-07	41.20	41.75	40.67	40.69	3254100
2006-06-08	40.80	41.39	39.96	41.13	6156100
2006-06-09	41.27	41.95	40.24	40.55	3707900
2006-06-12	40.51	40.99	39.21	39.35	4472200
2006-06-13	39.32	40.28	39.27	39.79	6125200
2006-06-14	40.14	40.68	40.03	40.64	5158700
2006-06-15	40.88	42.29	40.85	42.20	4907900
2006-06-16	42.18	42.33	41.22	41.66	4063100
2006-06-19	41.85	41.97	40.18	40.55	3847500
2006-06-20	40.50	41.08	40.00	40.38	2682700
2006-06-21	40.50	41.99	40.33	41.47	3896800
2006-06-22	41.34	41.48	40.25	40.57	2746400
2006-06-23	40.45	40.66	39.40	40.29	4359100
2006-06-26	40.46	40.90	40.26	40.60	2183900
2006-06-27	40.57	40.82	39.82	39.95	2932300
2006-06-28	40.08	40.26	39.06	40.10	2829600
2006-06-29	40.29	42.11	39.94	41.99	4510500
2006-06-30	41.44	41.96	40.83	41.57	3818000
2006-07-03	41.54	41.79	41.29	41.69	885100
2006-07-05	41.41	41.53	40.32	40.35	3042600
2006-07-06	40.43	41.13	40.34	40.70	2084400
2006-07-07	40.50	40.96	39.85	40.24	2843533
2006-07-10	40.35	40.76	39.02	39.33	3019165
2006-07-11	38.96	42.61	38.81	42.56	13168655
2006-07-12	42.32	42.56	40.42	40.99	8803566
2006-07-13	40.50	41.98	40.15	40.50	7560255
2006-07-14	40.69	41.09	39.95	40.38	4640828
2006-07-17	40.35	41.06	40.28	40.60	3105012
2006-07-18	40.73	40.88	39.05	40.29	4961396
2006-07-19	40.40	42.40	40.40	41.83	5337927
2006-07-20	41.46	41.63	39.88	39.93	5344500
2006-07-21	39.19	39.42	38.38	39.05	6267524
2006-07-24	39.15	40.08	39.15	39.80	3426765
2006-07-25	39.38	40.22	39.27	39.77	3711592
2006-07-26	39.49	40.91	39.03	39.78	5072118
2006-07-27	40.25	41.68	39.99	40.08	6660345
2006-07-28	39.97	42.50	39.97	42.36	6002041
2006-07-31	42.17	42.94	41.64	42.19	4031046
2006-08-01	41.74	41.88	41.04	41.45	2925795
2006-08-02	41.46	42.33	41.32	41.89	2360698
2006-08-03	41.49	42.86	41.18	42.46	3456851
2006-08-04	43.00	44.15	41.48	42.02	4747515
2006-08-07	41.90	42.55	41.37	41.69	2233290
2006-08-08	42.00	42.46	41.35	41.86	4405542
2006-08-09	42.25	43.27	41.29	41.43	6006958
2006-08-10	41.30	42.19	41.15	41.47	3733211
2006-08-11	41.48	41.52	40.28	40.62	3518277
2006-08-14	41.00	41.78	40.46	40.72	2809004
2006-08-15	41.50	42.97	41.28	42.78	4712169
2006-08-16	42.60	44.93	42.50	44.84	5867615
2006-08-17	44.70	45.80	44.51	44.88	5699861
2006-08-18	44.88	45.45	44.17	45.31	3079673
2006-08-21	45.20	45.21	44.12	44.68	2997782
2006-08-22	44.69	45.17	43.66	43.81	4296352
2006-08-23	43.90	44.25	43.03	43.32	3799530
2006-08-24	43.50	43.51	42.72	43.20	4139099
2006-08-25	43.04	43.50	42.69	42.80	3422820
2006-08-28	42.84	43.35	42.49	43.07	4919479
2006-08-29	43.38	43.71	42.70	43.54	4729796
2006-08-30	43.75	44.99	43.09	44.76	4237449
2006-08-31	44.99	44.99	43.85	43.91	2740497
2006-09-01	44.25	44.26	43.25	43.31	2016874
2006-09-05	43.27	44.10	42.78	43.95	2756519
2006-09-06	43.41	43.72	42.63	42.69	3101474
2006-09-07	42.50	44.26	42.45	43.81	5582368
2006-09-08	44.04	44.36	43.41	44.22	3372570
2006-09-11	44.10	45.19	43.66	44.49	3157951
2006-09-12	44.69	46.64	44.35	46.29	6723717
2006-09-13	46.25	46.83	45.56	46.11	5330613
2006-09-14	45.63	46.19	45.37	45.96	2976627
2006-09-15	46.38	46.87	45.30	45.44	5510085
2006-09-18	45.26	45.73	44.77	45.13	3883410
2006-09-19	45.05	45.08	43.51	44.28	4335532
2006-09-20	44.68	44.70	43.91	44.43	3515940
2006-09-21	44.50	44.74	43.26	43.55	3942427
2006-09-22	43.66	44.20	43.32	43.65	2986091
2006-09-25	44.01	45.31	43.21	45.04	4016991
2006-09-26	45.23	45.59	44.60	45.37	3480629
2006-09-27	45.27	45.75	44.29	44.51	3082374
2006-09-28	44.23	44.75	43.87	44.74	2937947
2006-09-29	44.68	44.86	43.98	44.47	2784034
2006-10-02	44.61	45.14	44.02	44.05	2449189
2006-10-03	43.80	44.39	43.37	43.85	2503231
2006-10-04	43.73	45.26	43.38	45.13	3499189
2006-10-05	44.92	45.14	44.43	45.05	2635183
2006-10-06	45.40	46.90	45.07	46.49	5771278
2006-10-09	46.42	48.52	46.27	47.88	4990304
2006-10-10	47.85	48.71	46.60	47.74	4917643
2006-10-11	47.74	48.97	47.60	48.33	4764127
2006-10-12	48.71	48.85	47.33	48.83	4237676
2006-10-13	48.46	49.07	48.30	48.81	4252856
2006-10-16	49.29	49.67	48.76	49.54	3092706
2006-10-17	49.00	49.10	48.00	48.32	4641800
2006-10-18	47.89	48.02	46.15	46.40	7019600
2006-10-19	46.35	47.04	45.79	46.46	3871663
2006-10-20	46.50	46.54	45.62	46.09	2677202
2006-10-23	45.85	47.48	45.73	46.69	4163746
2006-10-24	46.77	47.10	45.76	45.76	3763666
2006-10-25	47.90	50.47	47.57	49.59	9982594
2006-10-26	49.45	49.77	48.69	49.67	3626704
2006-10-27	49.39	49.59	47.70	48.19	3694301
2006-10-30	48.73	50.00	48.50	49.38	4062037
2006-10-31	49.56	49.84	48.63	49.17	2985247
2006-11-01	49.34	49.34	47.72	48.04	3065334
2006-11-02	47.67	48.19	47.19	47.40	3321742
2006-11-03	47.52	47.92	46.78	47.67	2684872
2006-11-06	47.87	48.85	47.34	48.62	2741024
2006-11-07	48.71	50.25	48.64	49.36	4498452
2006-11-08	49.14	49.77	48.65	49.47	3179695
2006-11-09	49.73	49.82	47.77	47.85	3776135
2006-11-10	48.10	48.65	47.57	48.55	2338650
2006-11-13	48.68	49.53	48.30	49.37	2874794
2006-11-14	49.38	50.95	48.52	50.81	5125206
2006-11-15	50.86	51.22	50.04	50.43	4252554
2006-11-16	50.20	51.40	49.66	51.05	4681699
2006-11-17	51.01	52.09	50.73	51.69	5513016
2006-11-20	51.94	52.25	50.81	52.19	3719818
2006-11-21	52.02	52.59	51.40	51.91	3251396
2006-11-22	52.04	52.77	51.68	52.43	2864545
2006-11-24	51.92	52.24	51.67	51.72	955924
2006-11-27	51.25	51.86	50.02	50.16	3328550
2006-11-28	50.05	51.25	49.90	51.10	3851675
2006-11-29	51.33	51.75	50.35	51.05	2949814
2006-11-30	50.89	51.89	50.40	51.67	4234495
2006-12-01	51.58	52.13	49.61	50.65	4651531
2006-12-04	50.61	52.36	50.16	51.70	3615322
2006-12-05	51.99	52.21	51.43	51.58	2425770
2006-12-06	51.30	52.40	51.10	51.92	2561656
2006-12-07	52.16	52.39	51.50	51.50	3579370
2006-12-08	51.22	51.82	50.73	51.06	3850886
2006-12-11	51.00	52.20	50.77	51.56	3772243
2006-12-12	51.80	52.18	50.67	51.25	3089926
2006-12-13	51.70	51.77	49.75	49.88	4726415
2006-12-14	50.11	50.56	49.75	50.40	5357848
2006-12-15	50.40	50.96	50.20	50.36	4562818
2006-12-18	50.65	51.49	50.14	50.53	3079609
2006-12-19	50.15	50.21	49.42	49.69	2941421
2006-12-20	49.55	50.75	49.55	50.38	3598961
2006-12-21	50.39	50.54	49.36	49.79	3243600
2006-12-22	49.99	50.32	49.26	49.26	2145225
2006-12-26	49.34	50.23	49.28	50.01	1415492
2006-12-27	50.42	50.55	50.05	50.21	1420983
2006-12-28	50.07	50.60	49.75	49.89	1600754
2006-12-29	49.90	50.55	49.74	49.75	1930212
2007-01-03	50.00	51.15	48.54	48.99	4839162
2007-01-04	49.29	50.19	48.67	50.05	3313456
2007-01-05	49.60	50.19	49.26	50.15	3899732
2007-01-08	50.05	51.39	49.93	50.57	4028393
2007-01-09	50.99	51.85	50.39	51.10	4449016
2007-01-10	50.71	52.04	50.50	51.92	3604429
2007-01-11	52.21	52.84	51.73	52.07	4551200
2007-01-12	52.03	52.73	51.57	52.17	3069238
2007-01-16	51.71	52.20	50.40	50.71	6111609
2007-01-17	50.50	51.93	50.17	51.25	4894768
2007-01-18	49.94	50.09	47.60	47.81	10811768
2007-01-19	47.74	48.83	47.34	48.01	4971203
2007-01-22	47.93	48.49	47.15	48.17	4569682
2007-01-23	48.25	48.26	46.85	46.97	5303927
2007-01-24	47.16	48.05	46.96	48.06	3691972
2007-01-25	47.75	48.70	46.94	47.50	4163290
2007-01-26	47.71	49.33	47.23	48.92	7395565
2007-01-29	48.95	49.78	48.75	49.21	4844973
2007-01-30	49.35	49.54	48.71	49.12	3278993
2007-01-31	49.05	49.56	48.28	49.25	3392303
2007-02-01	49.02	49.72	48.30	48.88	4506898
2007-02-02	48.79	50.00	48.77	50.00	4145993
2007-02-05	50.29	51.88	50.11	51.29	8853279
2007-02-06	50.92	51.09	50.33	50.79	4900394
2007-02-07	50.94	51.77	50.75	51.20	4068091
2007-02-08	50.95	51.35	50.82	50.92	3930218
2007-02-09	50.35	51.00	49.25	49.66	6446720
2007-02-12	49.38	49.79	49.10	49.65	3491523
2007-02-13	49.91	50.10	49.23	49.40	3065354
2007-02-14	49.80	50.81	49.59	50.39	4028092
2007-02-15	50.30	50.92	50.11	50.80	2645725
2007-02-16	50.86	51.00	50.30	50.90	3978367
2007-02-20	50.65	51.34	50.04	51.26	4329926
2007-02-21	51.10	51.50	50.90	51.19	3194817
2007-02-22	51.49	52.25	51.37	52.25	4439188
2007-02-23	53.16	54.54	53.11	54.16	10446686
2007-02-26	54.38	54.66	53.93	54.42	4459176
2007-02-27	53.56	53.67	51.81	52.30	9429085
2007-02-28	52.36	52.72	51.70	51.74	6418581
2007-03-01	50.75	51.37	50.21	50.92	6086205
2007-03-02	50.50	51.16	49.51	49.91	5332871
2007-03-05	49.88	51.98	49.75	51.13	7753501
2007-03-06	51.73	51.74	50.80	51.15	4744758
2007-03-07	50.91	51.50	50.68	51.05	4027873
2007-03-08	52.02	53.78	52.00	53.11	10587914
2007-03-09	53.55	53.55	52.25	52.85	4832366
2007-03-12	52.58	53.17	52.42	52.76	4697757
2007-03-13	52.47	52.52	51.48	51.50	4918477
2007-03-14	51.72	51.98	51.00	51.98	3976520
2007-03-15	52.11	52.19	51.63	52.01	2958384
2007-03-16	51.98	52.43	51.43	52.03	4376554
2007-03-19	52.32	52.45	51.75	52.24	3699543
2007-03-20	52.27	53.25	52.02	53.03	4848919
2007-03-21	53.10	54.41	52.69	54.27	4713638
2007-03-22	54.29	54.39	53.14	53.61	4063348
2007-03-23	53.71	54.50	53.59	54.34	4037243
2007-03-26	54.34	54.68	53.52	54.39	3661760
2007-03-27	54.18	54.88	53.86	53.86	4268377
2007-03-28	53.65	54.07	53.06	53.35	3044516
2007-03-29	53.59	53.80	52.47	53.47	4749035
2007-03-30	53.27	53.85	53.08	53.32	3989410
2007-04-02	53.40	53.62	52.73	53.51	4620483
2007-04-03	53.76	54.45	53.27	54.22	4472340
2007-04-04	54.74	55.39	54.57	55.24	6232961
2007-04-05	55.13	55.90	54.90	55.85	4254474
2007-04-09	55.80	55.87	54.91	55.53	4637447
2007-04-10	55.40	56.52	55.16	56.37	5853608
2007-04-11	56.01	56.25	55.30	55.36	4835805
2007-04-12	55.45	55.89	55.00	55.67	4796169
2007-04-13	55.17	55.25	53.92	54.72	5683354
2007-04-16	54.43	54.76	53.88	54.70	4326545
2007-04-17	54.71	54.74	54.21	54.56	3768473
2007-04-18	54.69	55.13	54.18	54.66	4320680
2007-04-19	54.12	55.16	53.68	54.22	5626826
2007-04-20	55.07	55.07	53.77	54.21	5084290
2007-04-23	53.80	54.22	53.60	54.05	3551725
2007-04-24	54.45	54.91	53.75	54.64	4781286
2007-04-25	54.79	54.95	54.09	54.80	4055453
2007-04-26	54.50	55.78	54.31	55.58	4687004
2007-04-27	54.79	56.46	54.78	55.14	4525198
2007-04-30	55.29	56.55	55.05	55.55	6233958
2007-05-01	55.52	56.00	55.15	55.88	3723389
2007-05-02	55.81	56.46	55.66	56.25	3148021
2007-05-03	56.11	56.85	55.96	56.39	2498115
2007-05-04	56.51	56.95	56.17	56.87	2163311
2007-05-07	56.95	57.06	56.70	56.78	2870120
2007-05-08	56.45	56.46	55.71	56.31	3062735
2007-05-09	56.03	57.00	55.76	56.92	3016949
2007-05-10	56.65	56.65	55.11	55.18	5942167
2007-05-11	55.60	56.30	55.25	55.49	4209264
2007-05-14	55.72	55.86	54.79	55.39	5141870
2007-05-15	55.46	55.80	54.86	55.14	4752491
2007-05-16	54.38	54.77	53.65	54.62	6706908
2007-05-17	54.49	55.02	53.88	54.60	6054257
2007-05-18	54.62	54.98	53.27	53.65	8017128
2007-05-21	53.84	54.33	53.27	53.49	4510663
2007-05-22	53.93	54.32	53.50	54.05	3898984
2007-05-23	53.97	54.22	53.67	53.71	4596888
2007-05-24	53.92	54.14	53.25	53.53	6385691
2007-05-25	53.60	53.89	53.42	53.67	3598814
2007-05-29	53.59	54.83	53.35	54.47	6575201
2007-05-30	53.91	54.20	53.27	53.91	5737402
2007-05-31	53.93	55.11	53.72	54.98	4423771
2007-06-01	55.06	55.98	55.03	55.37	5299283
2007-06-04	55.15	55.48	54.71	55.32	3635651
2007-06-05	55.01	55.36	54.33	54.74	3804018
2007-06-06	54.65	55.18	54.09	54.10	3584563
2007-06-07	53.90	54.26	53.03	53.09	7228160
2007-06-08	52.91	54.14	52.91	54.06	3821053
2007-06-11	54.06	54.10	53.42	53.83	3930066
2007-06-12	53.69	54.37	53.17	53.86	5158778
2007-06-13	54.05	54.80	54.05	54.47	5908841
2007-06-14	54.54	55.47	54.47	55.13	3915484
2007-06-15	55.74	56.21	55.46	56.12	5960949
2007-06-18	55.77	56.28	55.68	55.86	2636963
2007-06-19	55.77	55.77	55.16	55.54	4112626
2007-06-20	55.72	55.81	55.01	55.04	2646015
2007-06-21	55.04	56.80	55.03	56.73	4379857
2007-06-22	56.48	56.82	55.92	56.24	5193853
2007-06-25	55.73	56.29	55.18	55.35	3507292
2007-06-26	55.61	55.79	54.59	54.89	3762643
2007-06-27	54.82	56.51	54.60	56.33	4114272
2007-06-28	55.75	56.10	55.44	55.45	3481937
2007-06-29	55.50	55.56	54.59	54.95	3276544
2007-07-02	54.90	55.74	54.90	55.35	2231819
2007-07-03	55.52	55.52	55.00	55.18	1171591
2007-07-05	55.01	56.28	54.81	56.19	3599281
2007-07-06	56.04	56.49	55.71	56.42	3170681
2007-07-09	56.36	57.77	56.20	57.12	4565649
2007-07-10	56.90	57.58	56.65	56.86	3259654
2007-07-11	56.60	56.89	56.11	56.45	3271837
2007-07-12	56.42	57.22	56.33	57.08	5378962
2007-07-13	57.41	57.42	56.08	56.15	4480483
2007-07-16	56.08	57.03	55.99	56.70	3609961
2007-07-17	57.14	62.00	57.14	61.78	17676122
2007-07-18	60.60	61.75	60.15	61.45	7103177
2007-07-19	61.80	62.58	61.02	62.46	4463507
2007-07-20	62.50	62.67	61.83	61.91	4153101
2007-07-23	62.23	62.30	61.23	61.27	3583784
2007-07-24	59.60	59.93	58.06	59.31	8110612
2007-07-25	59.50	60.12	58.55	59.51	5432323
2007-07-26	58.65	59.50	57.81	58.87	5299612
2007-07-27	58.28	59.87	57.43	57.48	4864647
2007-07-30	57.21	58.24	57.21	57.69	4493693
2007-07-31	58.08	58.35	56.78	56.79	4716769
2007-08-01	56.91	57.44	56.20	57.25	4251363
2007-08-02	57.28	57.49	56.13	56.79	2969595
2007-08-03	56.90	57.10	55.10	55.10	3838404
2007-08-06	55.34	57.40	55.00	57.24	4149343
2007-08-07	56.94	58.25	56.39	57.42	3717925
2007-08-08	57.78	60.00	57.63	58.71	4303461
2007-08-09	57.80	61.38	57.78	59.41	7382327
2007-08-10	59.00	60.84	58.74	60.20	6201261
2007-08-13	60.83	61.14	59.50	59.66	4243718
2007-08-14	59.96	60.02	57.63	57.74	3637782
2007-08-15	57.21	58.28	56.62	57.02	4816935
2007-08-16	56.48	57.97	55.89	57.75	7007861
2007-08-17	58.87	59.94	58.17	59.49	5321548
2007-08-20	59.28	60.62	59.05	60.03	4601521
2007-08-21	59.71	60.15	59.26	59.65	3007691
2007-08-22	59.75	59.90	58.67	59.10	4470113
2007-08-23	59.14	59.16	58.10	58.43	3527994
2007-08-24	58.51	59.24	58.23	59.00	2940206
2007-08-27	58.95	59.02	58.44	58.44	3024905
2007-08-28	58.00	58.44	56.53	56.62	3767525
2007-08-29	57.03	58.27	56.81	58.20	2512532
2007-08-30	57.90	58.94	57.66	58.19	2761534
2007-08-31	57.94	58.03	56.98	57.47	3712957
2007-09-04	57.19	58.90	57.00	58.35	3174282
2007-09-05	58.20	58.48	57.27	57.48	4552497
2007-09-06	57.93	58.17	57.43	57.85	3315498
2007-09-07	57.08	57.37	56.31	56.85	3275231
2007-09-10	57.36	57.69	56.20	57.04	2631654
2007-09-11	57.39	58.13	57.00	57.90	2761317
2007-09-12	57.60	57.76	56.18	56.21	3618421
2007-09-13	56.59	56.81	55.60	56.27	4390727
2007-09-14	55.91	56.48	55.71	56.18	2781934
2007-09-17	55.97	56.67	55.76	56.30	2554493
2007-09-18	56.32	58.29	56.16	58.06	3878393
2007-09-19	58.20	58.97	57.58	57.94	2991679
2007-09-20	56.47	57.37	56.39	57.19	4517510
2007-09-21	57.45	57.78	57.13	57.16	2805635
2007-09-24	57.19	57.51	55.94	56.28	3766668
2007-09-25	55.83	57.08	55.83	56.74	2587071
2007-09-26	56.73	57.23	55.20	55.77	3274356
2007-09-27	56.00	56.27	55.09	55.19	4101302
2007-09-28	55.44	56.17	54.79	55.78	4559773
2007-10-01	55.98	57.99	55.78	57.54	2908393
2007-10-02	57.36	58.14	56.97	57.27	2603859
2007-10-03	56.86	57.00	54.74	55.20	4421440
2007-10-04	54.79	54.98	53.25	53.99	7698276
2007-10-05	54.41	55.86	54.17	55.72	4575610
2007-10-08	55.34	56.08	54.58	55.65	3293351
2007-10-09	55.49	55.56	53.33	54.21	6230184
2007-10-10	53.66	53.80	52.35	53.25	7126992
2007-10-11	53.83	54.25	51.42	51.71	5529004
2007-10-12	52.31	53.32	52.20	53.02	3502870
2007-10-15	53.00	53.66	52.10	52.54	3652939
2007-10-16	52.51	53.67	52.37	53.12	3260595
2007-10-17	54.18	55.13	53.89	54.92	5201782
2007-10-18	54.74	54.74	53.30	54.34	3346989
2007-10-19	54.31	54.31	53.00	53.12	4101137
2007-10-22	53.00	53.90	52.70	53.40	2392758
2007-10-23	52.96	53.25	51.85	53.08	3532373
2007-10-24	53.23	54.23	51.54	53.18	3755424
2007-10-25	53.18	53.44	51.24	52.59	4825764
2007-10-26	51.44	53.46	50.95	52.08	6493049
2007-10-29	52.23	52.45	51.45	51.97	3683351
2007-10-30	51.75	53.69	51.61	52.84	4282415
2007-10-31	52.91	53.01	51.91	52.65	4642059
2007-11-01	52.60	52.65	50.61	50.82	5236157
2007-11-02	51.00	51.27	50.25	50.91	2828918
2007-11-05	50.09	50.53	49.63	49.94	3902475
2007-11-06	49.89	50.67	49.64	50.51	3743347
2007-11-07	49.90	50.40	49.27	49.35	4129360
2007-11-08	49.47	50.28	48.96	49.63	5093452
2007-11-09	49.46	50.62	49.17	49.92	4351271
2007-11-12	50.24	50.66	49.63	49.96	3452412
2007-11-13	50.21	51.01	49.96	50.86	3241029
2007-11-14	50.96	51.11	49.96	50.08	3535946
2007-11-15	49.44	50.45	48.75	49.11	4985669
2007-11-16	49.08	49.14	48.01	48.49	4004192
2007-11-19	48.48	48.49	47.31	47.69	4153780
2007-11-20	47.70	48.05	46.59	47.34	5061964
2007-11-21	47.34	48.24	47.08	47.37	3245177
2007-11-23	47.52	48.23	47.24	48.06	1066899
2007-11-26	48.03	48.43	47.15	47.19	2871165
2007-11-27	47.30	48.21	46.92	47.43	4390235
2007-11-28	47.94	48.70	47.51	48.28	3065044
2007-11-29	48.30	48.93	47.79	48.70	2517803
2007-11-30	49.19	49.38	47.77	48.08	3466915
2007-12-03	47.81	48.64	47.68	48.03	2383117
2007-12-04	47.68	48.14	47.51	47.86	3024414
2007-12-05	48.17	49.10	48.17	48.70	3815364
2007-12-06	48.76	50.54	48.46	50.45	3563307
2007-12-07	50.26	50.93	49.85	50.37	2625432
2007-12-10	50.72	51.85	50.26	51.34	3522236
2007-12-11	51.55	51.56	49.38	49.50	3980544
2007-12-12	49.99	50.73	48.87	49.43	3090476
2007-12-13	49.20	49.79	48.19	48.57	3157293
2007-12-14	47.90	48.50	47.70	47.90	2181621
2007-12-17	47.74	48.50	47.55	47.83	2224534
2007-12-18	48.19	48.75	47.73	48.38	2366635
2007-12-19	48.33	48.73	48.19	48.23	1966089
2007-12-20	48.27	49.20	48.24	49.14	3056356
2007-12-21	49.64	50.01	49.12	49.63	4054522
2007-12-24	49.62	50.08	49.47	49.91	845140
2007-12-26	49.82	50.10	49.09	49.42	1419108
2007-12-27	49.50	49.75	48.76	48.85	1427106
2007-12-28	49.18	49.24	48.52	48.73	1396129
2007-12-31	48.59	48.80	48.07	48.16	1643639
2008-01-02	47.91	48.35	46.07	46.54	3903936
2008-01-03	46.01	46.41	45.24	45.81	3691686
2008-01-04	45.28	45.39	43.11	43.52	5298458
2008-01-07	43.60	44.11	42.63	43.19	4836860
2008-01-08	42.90	43.63	41.85	41.89	5094163
2008-01-09	41.83	42.70	41.34	42.54	4893520
2008-01-10	42.17	43.28	41.69	42.72	4134224
2008-01-11	42.55	42.82	41.66	41.81	3061820
2008-01-14	42.26	42.91	42.11	42.81	3053853
2008-01-15	42.71	43.14	41.40	41.43	5522017
2008-01-16	41.16	44.61	40.63	43.62	7438438
2008-01-17	43.89	44.33	42.23	42.57	7758031
2008-01-18	42.61	44.40	42.57	43.73	5748281
2008-01-22	41.48	43.37	41.48	42.56	4715310
2008-01-23	41.39	43.13	40.10	42.74	6733320
2008-01-24	42.31	43.65	41.67	41.97	6648496
2008-01-25	42.43	43.30	41.60	42.17	8762959
2008-01-28	42.14	43.19	41.96	43.09	3504919
2008-01-29	43.14	43.56	41.71	42.34	4273996
2008-01-30	42.25	42.63	41.56	41.87	4847497
2008-01-31	41.14	42.24	40.35	41.78	4793454
2008-02-01	42.39	44.38	42.05	44.12	5001607
2008-02-04	44.25	44.72	43.00	43.17	3296296
2008-02-05	42.50	42.90	41.58	41.65	2980089
2008-02-06	41.92	42.27	40.86	41.00	2938918
2008-02-07	40.71	41.94	40.05	41.37	4123113
2008-02-08	41.40	42.12	41.05	41.94	3444896
2008-02-11	41.94	42.82	41.76	42.17	3568192
2008-02-12	42.62	42.88	41.66	41.70	5071950
2008-02-13	42.95	43.45	42.21	42.92	4981539
2008-02-14	42.80	43.07	41.30	41.50	4066099
2008-02-15	41.22	41.83	40.54	40.89	3092900
2008-02-19	41.45	41.64	39.98	40.06	4175631
2008-02-20	39.89	42.64	39.86	42.31	7030745
2008-02-21	42.49	44.43	42.36	42.95	7485768
2008-02-22	43.14	43.14	41.87	42.54	4009829
2008-02-25	42.53	43.87	42.11	43.11	3602970
2008-02-26	43.00	45.11	42.90	44.49	7777385
2008-02-27	44.35	44.96	43.87	44.42	3749316
2008-02-28	44.08	44.34	42.81	43.12	3803066
2008-02-29	42.65	43.09	41.87	42.01	6009574
2008-03-03	41.72	41.96	40.77	41.63	4877098
2008-03-04	41.36	41.76	40.40	41.65	4768630
2008-03-05	41.65	42.17	41.39	41.81	4233035
2008-03-06	41.74	41.97	41.00	41.15	3321522
2008-03-07	41.01	42.50	40.96	41.78	4988781
2008-03-10	41.74	41.96	40.70	40.78	3723862
2008-03-11	41.49	42.06	41.00	41.93	4559819
2008-03-12	39.77	40.49	37.68	37.80	15507097
2008-03-13	37.42	38.80	36.59	38.09	10227753
2008-03-14	38.26	38.50	35.91	36.18	9798657
2008-03-17	35.50	36.26	35.25	35.62	10413859
2008-03-18	36.17	37.16	35.54	37.16	6621828
2008-03-19	36.96	37.53	35.61	35.61	6190833
2008-03-20	35.70	35.91	35.02	35.84	5933195
2008-03-24	35.77	37.87	35.75	37.35	4997139
2008-03-25	37.40	37.88	37.11	37.40	4157513
2008-03-26	37.44	37.44	36.08	37.00	3403700
2008-03-27	38.07	38.09	37.13	37.13	3822699
2008-03-28	37.34	37.97	36.82	36.91	3471323
2008-03-31	37.00	37.41	36.76	37.10	2695095
2008-04-01	37.64	39.01	37.57	38.91	5198925
2008-04-02	38.92	40.04	38.78	39.76	4872898
2008-04-03	39.38	40.91	39.32	40.44	3967765
2008-04-04	40.45	40.81	39.60	40.17	3286745
2008-04-07	42.15	43.70	41.81	42.81	9927202
2008-04-08	41.85	41.90	40.90	41.20	5847787
2008-04-09	41.16	42.78	40.96	42.54	5883848
2008-04-10	42.48	43.48	41.91	43.18	4049670
2008-04-11	42.66	42.89	41.35	41.51	4803490
2008-04-14	41.34	42.11	41.05	41.19	3230818
2008-04-15	40.97	40.98	39.24	39.87	7173093
2008-04-16	40.78	43.77	40.71	43.23	6802478
2008-04-17	42.77	43.19	41.51	42.55	5508969
2008-04-18	43.11	43.35	42.18	42.83	4389963
2008-04-21	42.58	43.74	42.23	43.57	3568652
2008-04-22	42.79	42.79	41.12	41.67	4461549
2008-04-23	42.00	43.45	41.82	43.11	4638946
2008-04-24	43.02	45.45	43.00	44.75	7075617
2008-04-25	45.40	45.75	44.18	45.46	4336614
2008-04-28	45.56	46.08	44.92	45.76	3516294
2008-04-29	45.75	46.24	45.22	45.73	3029702
2008-04-30	46.00	46.00	43.31	43.68	6202417
2008-05-01	43.55	45.85	43.32	45.53	3865224
2008-05-02	45.94	46.24	44.32	45.30	3421056
2008-05-05	45.17	45.78	44.20	44.57	2829721
2008-05-06	44.45	44.94	43.45	44.55	3895701
2008-05-07	44.28	45.13	43.68	43.79	3742378
2008-05-08	43.92	44.35	43.29	43.97	2490976
2008-05-09	43.54	44.45	43.25	43.90	1394848
2008-05-12	43.87	44.40	43.36	44.21	1944605
2008-05-13	44.34	44.57	43.66	44.18	2314230
2008-05-14	44.14	46.88	43.86	45.81	5083594
2008-05-15	45.66	46.37	45.46	46.27	3437202
2008-05-16	46.69	46.69	44.82	45.91	3585686
2008-05-19	46.30	47.07	45.88	46.22	3224675
2008-05-20	45.97	46.00	44.20	44.53	4845820
2008-05-21	44.67	45.15	43.88	44.14	3588995
2008-05-22	44.27	45.18	44.12	44.75	2200684
2008-05-23	44.30	44.63	43.45	43.90	2781452
2008-05-27	44.27	45.54	44.14	45.44	3065225
2008-05-28	45.42	45.68	45.18	45.60	3018203
2008-05-29	45.64	46.42	45.40	46.16	3571265
2008-05-30	46.26	46.77	46.01	46.12	3925489
2008-06-02	46.24	46.62	45.06	45.56	4285875
2008-06-03	45.76	45.76	43.99	44.57	4595109
2008-06-04	44.49	45.34	44.10	44.82	4278819
2008-06-05	44.95	45.45	43.57	44.20	5553336
2008-06-06	43.94	44.25	42.79	42.83	4542083
2008-06-09	43.10	43.25	41.17	42.18	6112373
2008-06-10	41.62	42.29	41.18	41.92	4900935
2008-06-11	41.69	41.75	40.23	40.23	4146171
2008-06-12	40.33	41.49	40.31	40.74	3186677
2008-06-13	41.09	42.09	41.01	41.88	3365680
2008-06-16	41.55	42.94	41.53	42.78	3790275
2008-06-17	42.75	43.06	41.75	41.79	3104174
2008-06-18	41.56	41.64	40.35	40.46	4473824
2008-06-19	40.49	41.66	39.80	41.26	4335749
2008-06-20	40.87	40.88	39.73	40.07	3733831
2008-06-23	40.21	40.65	39.15	39.80	3460865
2008-06-24	39.96	41.74	39.90	40.90	4631889
2008-06-25	41.25	41.84	40.94	41.15	3447908
2008-06-26	40.60	40.71	39.33	39.46	3741952
2008-06-27	39.59	39.92	38.90	39.71	3855813
2008-06-30	39.91	41.69	39.57	40.71	5405836
2008-07-01	40.60	41.76	40.41	41.54	5007643
2008-07-02	41.51	42.03	40.20	40.31	4119301
2008-07-03	40.47	40.68	39.20	39.90	2481355
2008-07-07	40.13	41.40	39.46	40.19	4188905
2008-07-08	40.12	40.66	39.23	40.65	3944550
2008-07-09	39.96	40.03	37.54	37.60	6355421
2008-07-10	37.81	38.94	37.77	38.74	5072360
2008-07-11	37.40	38.59	37.03	37.79	5160174
2008-07-14	38.20	38.33	36.94	37.33	4112956
2008-07-15	37.17	39.60	36.95	38.50	8164038
2008-07-16	38.00	39.16	37.20	38.99	4196490
2008-07-17	39.27	40.65	38.87	40.22	5323072
2008-07-18	40.15	40.48	39.02	39.95	3829848
2008-07-21	40.04	40.77	39.64	39.79	3268199
2008-07-22	38.75	39.50	37.82	38.28	6043975
2008-07-23	38.37	39.15	38.24	39.10	4757800
2008-07-24	39.00	39.02	37.24	38.03	4419735
2008-07-25	38.08	38.16	36.91	37.24	4173437
2008-07-28	36.97	37.22	36.15	36.32	5109460
2008-07-29	36.62	37.29	36.20	37.01	3870280
2008-07-30	37.44	38.52	37.19	37.76	4051742
2008-07-31	37.18	38.99	36.78	37.59	4901275
2008-08-01	37.39	38.30	35.77	36.10	7954848
2008-08-04	36.16	36.55	35.80	35.98	4177054
2008-08-05	36.43	36.56	35.91	36.56	4685056
2008-08-06	36.61	37.24	35.94	36.96	3859577
2008-08-07	36.92	38.86	36.51	37.78	6630933
2008-08-08	37.40	38.56	37.23	38.45	3766714
2008-08-11	38.45	40.46	38.29	39.50	4897695
2008-08-12	39.63	40.27	39.54	39.75	3574567
2008-08-13	40.48	40.81	38.88	39.51	5165003
2008-08-14	39.19	40.00	38.68	39.69	3561930
2008-08-15	39.65	39.98	39.28	39.81	2777944
2008-08-18	39.96	39.97	38.62	39.11	3557090
2008-08-19	38.90	39.17	38.10	38.30	3984774
2008-08-20	39.36	39.67	38.62	39.08	4744826
2008-08-21	38.81	39.25	38.33	39.01	2746780
2008-08-22	39.24	39.94	39.13	39.69	2688078
2008-08-25	39.49	39.91	38.94	39.03	3007697
2008-08-26	39.11	39.20	38.66	38.96	2500436
2008-08-27	38.80	39.39	38.51	38.99	2397615
2008-08-28	39.03	39.27	38.69	39.09	2815020
2008-08-29	38.49	38.53	37.05	37.06	5767772
2008-09-02	37.61	38.09	36.21	36.46	4809271
2008-09-03	36.43	36.46	34.80	34.95	6313822
2008-09-04	34.35	35.57	34.01	34.15	7674746
2008-09-05	34.02	34.42	33.15	33.78	5817975
2008-09-08	34.42	35.04	33.45	34.08	4525431
2008-09-09	34.07	34.49	33.23	33.37	4604944
2008-09-10	33.57	33.84	33.16	33.66	4246651
2008-09-11	33.30	33.62	32.67	33.13	5244526
2008-09-12	33.03	33.17	32.24	32.93	3996125
2008-09-15	32.37	33.31	32.24	32.30	4520332
2008-09-16	31.96	33.64	31.96	33.05	5417157
2008-09-17	32.54	33.99	32.10	32.10	4583427
2008-09-18	32.61	33.99	31.55	33.79	6692216
2008-09-19	34.98	37.00	32.98	34.33	6287595
2008-09-22	33.30	33.75	31.87	31.93	4978780
2008-09-23	31.40	32.14	30.82	31.42	6815413
2008-09-24	31.50	32.43	31.18	31.92	4834069
2008-09-25	32.05	32.40	31.83	32.14	4716928
2008-09-26	31.40	33.35	31.13	33.15	5614809
2008-09-29	32.56	33.11	30.88	30.92	6825965
2008-09-30	31.61	31.78	30.92	31.65	4739035
2008-10-01	31.38	31.57	30.91	31.00	3193520
2008-10-02	29.80	30.35	29.55	29.92	6797027
2008-10-03	30.06	30.69	29.45	29.49	5173443
2008-10-06	28.95	29.00	26.13	27.41	9570944
2008-10-07	27.76	27.87	24.57	24.60	8123655
2008-10-08	24.29	25.70	23.88	24.41	7737125
2008-10-09	25.07	25.34	23.34	23.80	5066149
2008-10-10	23.27	25.04	22.10	23.69	7265787
2008-10-13	24.70	25.97	24.36	25.90	5735555
2008-10-14	26.59	26.89	23.98	24.09	8205209
2008-10-15	24.11	24.16	21.55	21.56	6823345
2008-10-16	21.84	22.52	20.67	22.46	6942936
2008-10-17	22.50	23.06	21.34	21.45	7276899
2008-10-20	21.69	21.95	21.26	21.42	5318618
2008-10-21	21.18	21.31	20.59	20.67	3792844
2008-10-22	20.67	20.93	18.78	19.18	7370159
2008-10-23	19.19	19.76	18.20	19.25	7397461
2008-10-24	17.83	19.45	17.78	18.71	5448542
2008-10-27	18.44	20.19	18.21	19.62	8253660
2008-10-28	20.08	20.72	19.40	20.70	5513901
2008-10-29	20.83	21.54	20.17	20.81	5166724
2008-10-30	21.58	21.62	20.36	21.34	4693495
2008-10-31	21.41	23.65	21.41	23.25	7001896
2008-11-03	23.01	23.19	22.51	22.77	3804854
2008-11-04	23.40	24.17	23.25	23.78	5093208
2008-11-05	23.62	23.99	22.74	22.77	3687543
2008-11-06	22.41	22.60	20.12	20.20	5215921
2008-11-07	20.10	20.60	19.83	20.33	4338435
2008-11-10	20.62	20.76	19.22	19.32	4546817
2008-11-11	19.24	19.57	18.79	19.08	3432272
2008-11-12	18.76	19.07	17.80	17.81	3404545
2008-11-13	18.04	18.76	16.67	18.75	6223485
2008-11-14	18.45	18.62	17.06	18.16	5432045
2008-11-17	17.91	18.12	17.33	17.37	4662411
2008-11-18	17.30	17.69	16.28	16.81	5149704
2008-11-19	16.69	16.85	15.24	15.24	5221339
2008-11-20	14.85	17.10	14.81	15.19	6880683
2008-11-21	15.47	16.57	14.86	16.57	7018036
2008-11-24	16.73	17.25	16.42	17.16	5314483
2008-11-25	17.35	17.40	16.59	17.02	4991476
2008-11-26	16.80	19.17	16.79	19.12	5847384
2008-11-28	18.82	19.16	18.54	18.81	1514145
2008-12-01	18.46	18.53	17.84	17.85	3689516
2008-12-02	17.96	18.45	17.42	18.12	3458870
2008-12-03	17.78	19.55	17.55	19.45	3703688
2008-12-04	18.75	19.12	17.87	18.25	4935065
2008-12-05	18.00	19.29	17.16	19.22	4186199
2008-12-08	19.35	19.77	19.12	19.41	4379785
2008-12-09	19.10	21.06	18.95	20.23	4784798
2008-12-10	20.48	21.14	20.02	20.56	4398478
2008-12-11	20.55	21.06	19.77	19.90	3116215
2008-12-12	19.76	21.40	19.62	21.20	4860688
2008-12-15	21.20	21.35	20.01	20.49	3988981
2008-12-16	20.81	22.00	20.61	21.97	4447165
2008-12-17	21.69	22.75	21.39	22.32	4385974
2008-12-18	22.53	22.53	20.81	21.19	4866234
2008-12-19	21.55	22.13	21.19	21.49	5541074
2008-12-22	21.12	21.36	20.31	20.75	2901413
2008-12-23	20.79	20.80	19.85	20.13	2399191
2008-12-24	20.23	20.62	20.03	20.58	855506
2008-12-26	20.41	20.61	20.13	20.41	1019992
2008-12-29	20.58	20.66	20.10	20.53	1713768
2008-12-30	20.53	22.05	20.45	21.91	2901816
2008-12-31	21.88	22.23	21.63	21.79	1799641
2009-01-02	21.51	22.59	21.10	22.48	2376605
2009-01-05	22.11	22.71	21.87	22.40	3437579
2009-01-06	22.69	24.36	22.42	24.11	6338945
2009-01-07	23.46	23.55	22.22	22.49	4631192
2009-01-08	22.18	22.75	21.81	22.68	3333589
2009-01-09	22.77	22.77	21.85	22.05	3658322
2009-01-12	22.16	22.20	21.31	21.46	3341274
2009-01-13	20.92	22.15	20.74	21.28	6287604
2009-01-14	20.76	21.13	20.17	20.28	4302663
2009-01-15	20.43	20.85	19.48	20.57	5741408
2009-01-16	21.02	21.66	20.39	21.33	4462852
2009-01-20	21.29	21.40	19.53	19.54	4553041
2009-01-21	19.90	19.97	18.71	19.55	6307431
2009-01-22	19.47	19.47	17.97	18.45	8896719
2009-01-23	18.12	19.78	18.07	19.28	6901709
2009-01-26	19.39	19.66	18.74	19.15	4323256
2009-01-27	19.01	19.84	19.01	19.70	4782382
2009-01-28	19.95	20.50	19.91	20.37	4104452
2009-01-29	20.09	20.19	18.79	19.03	4975135
2009-01-30	19.82	21.22	19.65	20.04	8672228
2009-02-02	19.66	20.46	19.33	19.76	5394420
2009-02-03	19.76	19.94	19.05	19.40	5170165
2009-02-04	19.22	20.29	19.12	19.27	4802358
2009-02-05	18.88	20.16	18.73	19.81	4696512
2009-02-06	19.78	20.74	19.71	20.51	4020467
2009-02-09	20.54	21.02	20.03	20.72	6155123
2009-02-10	20.70	21.37	19.58	19.67	6842943
2009-02-11	19.68	19.89	19.04	19.42	4403693
2009-02-12	19.09	19.91	18.81	19.65	4908643
2009-02-13	19.63	20.15	19.58	19.70	3216653
2009-02-17	19.02	19.20	18.05	18.07	5936324
2009-02-18	18.31	18.58	17.61	18.02	6289939
2009-02-19	18.15	18.20	16.91	16.95	4353231
2009-02-20	16.76	17.56	16.48	17.35	6617210
2009-02-23	17.38	17.46	16.50	16.61	5626811
2009-02-24	16.69	17.44	16.62	17.33	4720225
2009-02-25	17.43	18.48	16.84	17.95	6984860
2009-02-26	17.98	18.55	17.50	17.56	6827634
2009-02-27	17.26	17.77	17.12	17.25	5163224
2009-03-02	16.94	17.19	16.23	16.28	5157700
2009-03-03	16.36	16.59	15.89	16.06	3774903
2009-03-04	16.16	17.03	16.16	16.77	5436744
2009-03-05	16.41	16.98	16.23	16.29	3907085
2009-03-06	16.31	16.69	15.28	15.63	5720086
2009-03-09	15.43	16.34	15.36	15.54	3774845
2009-03-10	15.98	16.66	15.66	16.64	4231518
2009-03-11	16.82	17.17	16.45	17.08	3384061
2009-03-12	16.99	17.85	16.77	17.79	3583031
2009-03-13	17.79	18.71	17.53	18.52	5123443
2009-03-16	18.66	19.19	18.37	18.63	7223392
2009-03-17	18.82	19.75	18.40	19.75	5876207
2009-03-18	19.68	20.76	19.20	20.50	7438068
2009-03-19	20.80	21.35	20.56	20.61	6315574
2009-03-20	20.79	20.90	19.29	19.51	7624338
2009-03-23	19.82	20.93	19.82	20.84	7968958
2009-03-24	20.64	20.64	20.10	20.11	4234238
2009-03-25	20.30	21.64	20.19	20.86	6693633
2009-03-26	21.17	22.16	20.98	22.14	4832855
2009-03-27	21.52	22.07	21.31	21.48	3597419
2009-03-30	20.97	21.16	19.84	20.09	6217275
2009-03-31	20.11	20.42	19.78	20.00	5092403
2009-04-01	19.64	20.56	19.45	20.34	4020944
2009-04-02	20.73	21.85	20.73	21.58	5291188
2009-04-03	21.50	23.39	21.35	23.10	7698841
2009-04-06	22.68	22.96	21.90	22.41	5348962
2009-04-07	21.96	22.07	21.24	21.40	3899241
2009-04-08	21.64	22.17	21.42	22.17	3497485
2009-04-09	22.59	23.80	22.46	23.69	5687038
2009-04-13	23.60	23.85	23.00	23.66	3991628
2009-04-14	23.75	24.72	23.45	23.91	6032925
2009-04-15	23.40	23.56	23.00	23.50	3955471
2009-04-16	23.89	24.61	23.44	24.49	3922378
2009-04-17	24.51	25.00	24.01	24.86	3735017
2009-04-20	24.35	24.40	23.35	23.45	5644520
2009-04-21	23.34	24.24	22.95	23.72	6249130
2009-04-22	23.52	26.35	23.23	25.78	9831804
2009-04-23	25.80	25.87	24.48	25.70	7888079
2009-04-24	25.22	25.97	24.68	25.83	6756419
2009-04-27	25.46	26.29	25.18	26.02	6715531
2009-04-28	25.99	26.54	25.30	26.27	6218729
2009-04-29	26.56	27.21	25.91	26.88	7210369
2009-04-30	27.12	28.41	26.85	27.74	6857966
2009-05-01	27.75	27.84	26.89	27.30	4060822
2009-05-04	27.18	29.12	27.15	29.08	5877150
2009-05-05	29.16	29.16	27.96	28.44	4958191
2009-05-06	28.44	28.91	28.00	28.64	4224466
2009-05-07	28.71	29.00	26.17	26.88	5801878
2009-05-08	27.23	27.39	25.92	26.18	7497557
2009-05-11	25.68	26.25	25.01	25.90	5468148
2009-05-12	26.13	26.32	24.65	25.31	4789901
2009-05-13	24.72	25.19	24.63	24.84	5573300
2009-05-14	25.00	25.82	24.84	25.51	4567636
2009-05-15	25.51	25.97	25.14	25.24	3680080
2009-05-18	25.54	26.28	25.38	26.22	3411969
2009-05-19	26.22	27.40	25.88	26.85	3970530
2009-05-20	27.14	27.87	26.41	26.56	4647262
2009-05-21	26.15	26.39	25.42	25.81	4984603
2009-05-22	25.79	26.06	25.27	25.52	3317937
2009-05-26	24.97	26.92	24.97	26.79	4656239
2009-05-27	26.75	27.49	26.32	26.62	6287074
2009-05-28	26.84	27.22	25.75	26.78	4915168
2009-05-29	26.76	27.18	26.36	27.00	4939612
2009-06-01	27.48	29.68	27.40	29.45	8043749
2009-06-02	29.14	29.40	27.67	27.92	7242259
2009-06-03	27.67	27.80	26.88	27.18	4985012
2009-06-04	27.16	27.91	26.93	27.67	5353543
2009-06-05	27.68	28.00	26.36	26.49	6052214
2009-06-08	26.51	26.80	25.93	26.43	4656744
2009-06-09	26.76	27.17	26.38	26.90	5815301
2009-06-10	27.28	27.34	26.43	26.78	4993788
2009-06-11	26.68	27.06	26.33	26.38	6135860
2009-06-12	26.36	26.57	25.41	25.88	5033448
2009-06-15	25.75	25.75	24.73	25.50	4248955
2009-06-16	25.60	25.77	24.85	24.99	3854178
2009-06-17	25.18	25.51	24.41	25.18	3938761
2009-06-18	25.18	25.51	24.94	25.07	3382503
2009-06-19	25.41	25.63	25.10	25.32	4331622
2009-06-22	25.08	25.39	24.03	24.04	7837523
2009-06-23	24.00	24.18	23.03	23.64	6505451
2009-06-24	23.80	24.17	23.40	23.83	9390922
2009-06-25	23.78	24.67	23.50	24.60	4927096
2009-06-26	24.38	25.34	24.38	24.82	6333689
2009-06-29	24.74	25.08	24.39	24.81	3308961
2009-06-30	24.97	25.40	24.72	25.25	5873575
2009-07-01	25.36	26.36	25.14	25.81	6610615
2009-07-02	25.57	26.06	25.50	25.55	7611764
2009-07-06	25.57	26.34	25.41	26.08	6137732
2009-07-07	26.10	26.63	25.41	25.44	6366273
2009-07-08	25.43	25.64	24.75	25.13	5570257
2009-07-09	25.91	26.54	25.54	26.36	8094953
2009-07-10	26.20	26.55	25.63	26.06	5629556
2009-07-13	26.18	27.01	25.55	26.97	6280952
2009-07-14	27.42	28.07	27.35	27.86	8275224
2009-07-15	28.54	29.00	28.27	28.68	10302250
2009-07-16	28.66	29.64	28.37	29.51	5977561
2009-07-17	29.52	29.76	28.90	29.67	4923796
2009-07-20	29.76	30.30	29.57	30.02	5239793
2009-07-21	29.88	30.04	29.15	29.92	5219818
2009-07-22	29.92	30.90	29.56	30.81	5079444
2009-07-23	30.64	31.63	30.26	31.48	5860376
2009-07-24	31.09	31.58	30.62	31.55	4444495
2009-07-27	31.53	31.96	31.03	31.91	3609214
2009-07-28	31.69	32.34	31.29	31.72	5123291
2009-07-29	31.58	31.65	30.89	31.43	5425515
2009-07-30	31.89	32.36	30.80	31.26	7143889
2009-07-31	31.32	32.20	31.13	31.88	4405370
2009-08-03	32.12	32.50	31.60	32.22	4362075
2009-08-04	32.00	32.50	31.76	32.29	4338613
2009-08-05	32.29	32.47	31.57	31.82	3531543
2009-08-06	31.82	32.17	31.02	31.21	4364776
2009-08-07	31.57	31.74	30.89	31.21	4855512
2009-08-10	31.16	31.29	30.33	30.63	3490632
2009-08-11	30.61	30.82	30.00	30.28	3545465
2009-08-12	30.51	31.29	30.28	31.06	4447723
2009-08-13	31.19	31.70	30.37	31.65	5116603
2009-08-14	31.52	31.52	30.47	30.65	3632915
2009-08-17	30.24	30.24	29.43	29.62	4123778
2009-08-18	29.73	30.24	29.68	30.19	2812161
2009-08-19	29.87	30.61	29.76	30.33	3137264
2009-08-20	30.24	30.74	30.16	30.69	2240175
2009-08-21	31.03	31.41	30.55	31.40	3148354
2009-08-24	31.39	31.70	30.82	30.97	2793571
2009-08-25	31.03	31.60	30.73	31.24	4249187
2009-08-26	31.33	32.09	31.21	31.78	4377289
2009-08-27	31.61	31.79	31.04	31.70	2547758
2009-08-28	32.10	32.79	31.67	31.85	3513317
2009-08-31	31.66	31.75	31.10	31.20	3167795
2009-09-01	31.37	31.91	30.10	30.12	5590320
2009-09-02	30.20	30.69	29.87	30.30	2912770
2009-09-03	30.29	30.80	29.86	30.74	3266063
2009-09-04	31.27	31.66	30.95	31.65	3398238
2009-09-08	32.00	32.40	31.25	32.19	3745747
2009-09-09	32.25	33.30	31.92	33.21	5466674
2009-09-10	33.35	34.35	33.00	34.32	6765630
2009-09-11	34.41	34.64	33.77	34.25	5692977
2009-09-14	34.02	34.87	33.83	34.84	4644809
2009-09-15	34.82	35.54	34.81	35.48	5261494
2009-09-16	35.49	35.57	35.02	35.51	4907998
2009-09-17	35.27	35.52	34.52	34.86	5171091
2009-09-18	35.11	35.62	34.76	35.54	5198454
2009-09-21	35.29	35.83	35.28	35.46	2716942
2009-09-22	35.59	36.12	35.36	35.77	2830571
2009-09-23	35.99	36.36	35.65	35.65	3786004
2009-09-24	36.00	36.00	34.57	35.06	4729258
2009-09-25	35.06	35.24	34.57	34.96	2690629
2009-09-28	35.02	35.95	35.02	35.65	3151370
2009-09-29	35.54	35.98	35.08	35.35	2774695
2009-09-30	35.40	36.24	34.78	35.86	4521803
2009-10-01	35.71	36.08	34.13	34.20	4818820
2009-10-02	33.95	34.25	33.31	33.43	5147519
2009-10-05	33.80	34.54	33.22	34.42	5235454
2009-10-06	34.72	35.52	34.67	35.38	4022693
2009-10-07	35.25	35.33	34.61	35.23	3822576
2009-10-08	35.59	36.17	35.02	35.69	5161354
2009-10-09	35.83	36.96	35.70	36.92	5246160
2009-10-12	36.96	37.71	36.82	37.21	3854582
2009-10-13	37.25	37.50	36.83	37.00	4690306
2009-10-14	37.37	37.40	36.07	36.70	6533893
2009-10-15	36.83	36.83	36.05	36.71	4159875
2009-10-16	36.50	36.58	35.21	35.58	4391586
2009-10-19	35.75	36.10	35.30	36.06	3629478
2009-10-20	35.91	36.72	35.73	35.99	4143414
2009-10-21	35.86	36.35	34.96	35.04	3901156
2009-10-22	35.26	36.09	34.61	35.98	3098039
2009-10-23	36.03	36.03	34.92	35.07	2711849
2009-10-26	35.00	36.11	34.75	35.01	3308911
2009-10-27	35.02	35.41	34.15	34.38	3303388
2009-10-28	34.28	34.76	33.25	33.25	4378643
2009-10-29	33.60	34.48	33.52	34.28	4354554
2009-10-30	33.90	34.09	32.26	32.51	5796012
2009-11-02	32.58	33.19	32.05	32.86	3542886
2009-11-03	31.89	31.95	31.06	31.70	6041640
2009-11-04	32.16	32.45	31.70	31.77	3759293
2009-11-05	32.15	32.96	32.01	32.88	3084157
2009-11-06	32.74	33.36	32.51	32.86	2598465
2009-11-09	33.01	33.79	33.01	33.47	3725573
2009-11-10	33.19	33.81	32.81	33.03	3563166
2009-11-11	33.30	34.13	33.26	33.64	3029626
2009-11-12	33.61	33.93	32.93	32.98	2381364
2009-11-13	33.03	33.57	32.83	33.21	2775274
2009-11-16	33.44	34.13	33.21	33.80	2801558
2009-11-17	33.58	33.94	33.47	33.80	1780073
2009-11-18	33.65	33.83	33.08	33.22	1639489
2009-11-19	32.81	32.82	31.88	32.14	3198528
2009-11-20	31.83	32.09	31.64	31.89	2893957
2009-11-23	32.20	32.70	32.00	32.16	2039745
2009-11-24	32.07	32.42	31.66	32.27	2931021
2009-11-25	32.36	32.67	32.28	32.57	1753101
2009-11-27	31.55	32.28	31.45	31.92	1105156
2009-11-30	31.81	32.13	31.13	31.24	4973967
2009-12-01	31.33	31.86	31.33	31.71	6147454
2009-12-02	31.76	32.83	31.76	32.76	4819947
2009-12-03	32.97	34.78	32.89	34.60	9008714
2009-12-04	35.09	36.07	34.71	35.69	8926965
2009-12-07	35.54	36.24	35.46	36.05	4389798
2009-12-08	35.72	36.13	35.34	35.82	3555826
2009-12-09	35.77	36.27	35.44	36.02	3339442
2009-12-10	36.14	36.50	35.88	35.91	2320507
2009-12-11	36.13	36.35	35.60	35.75	1798007
2009-12-14	35.95	36.25	35.70	36.09	2410440
2009-12-15	35.90	36.55	35.87	36.16	3037563
2009-12-16	36.25	37.00	36.16	36.48	2762252
2009-12-17	36.39	36.42	35.67	35.73	2038665
2009-12-18	35.77	36.20	35.54	36.19	3435705
2009-12-21	36.30	37.26	36.30	37.03	2555240
2009-12-22	37.18	37.49	37.02	37.07	1786358
2009-12-23	37.22	37.25	36.69	36.79	1363930
2009-12-24	36.84	37.42	36.68	37.40	745971
2009-12-28	37.45	37.49	36.59	36.79	1808076
2009-12-29	36.82	36.89	36.24	36.30	1928332
2009-12-30	36.26	36.92	36.22	36.83	1189292
2009-12-31	36.83	37.03	36.16	36.16	1734347
2010-01-04	36.60	37.37	36.57	36.92	2826978
2010-01-05	36.85	36.93	36.27	36.51	2136132
2010-01-06	36.40	36.83	36.27	36.37	2379342
2010-01-07	36.21	36.64	35.73	36.57	2311892
2010-01-08	36.47	37.18	36.34	37.12	2379528
2010-01-11	37.23	37.41	36.35	36.96	1961397
2010-01-12	36.70	36.76	35.30	35.67	3002111
2010-01-13	35.89	36.27	34.95	36.09	3977395
2010-01-14	35.73	35.95	34.81	35.00	5868142
2010-01-15	34.93	35.24	33.27	33.34	6721567
2010-01-19	33.48	33.77	33.20	33.64	4374410
2010-01-20	33.30	33.34	32.62	33.23	4605811
2010-01-21	33.35	33.90	32.76	32.85	3852332
2010-01-22	32.23	32.38	30.72	30.86	7991240
2010-01-25	30.79	31.40	30.78	30.96	4021217
2010-01-26	30.72	31.32	30.66	30.67	3843348
2010-01-27	30.56	31.20	30.16	30.85	4557504
2010-01-28	30.90	30.98	28.93	29.38	8676526
2010-01-29	29.73	29.75	27.80	28.20	10519597
2010-02-01	28.45	29.20	28.30	29.19	6984860
2010-02-02	29.14	29.39	28.69	29.10	5245701
2010-02-03	28.95	29.41	28.72	29.29	6157872
2010-02-04	29.24	29.44	28.12	28.31	5891131
2010-02-05	28.47	28.96	28.06	28.79	5902058
2010-02-08	28.79	29.31	28.30	28.72	3299771
2010-02-09	29.11	29.54	28.76	29.17	3539885
2010-02-10	29.15	29.50	28.70	28.99	2354847
2010-02-11	28.92	29.65	28.63	29.48	4173324
2010-02-12	29.10	30.12	28.76	29.67	4493530
2010-02-16	30.12	30.83	29.78	30.82	4337273
2010-02-17	30.90	30.96	30.05	30.43	3327831
2010-02-18	30.27	30.27	29.67	30.25	3179957
2010-02-19	30.45	30.73	30.10	30.58	3699121
2010-02-22	30.79	30.82	30.18	30.33	2849267
2010-02-23	30.02	30.15	28.80	28.89	5228937
2010-02-24	29.11	29.50	28.90	29.09	5315781
2010-02-25	28.49	28.93	27.98	28.90	4440597
2010-02-26	28.92	29.14	28.44	29.13	3311678
2010-03-01	29.39	30.16	29.37	30.14	3653193
2010-03-02	30.48	30.70	30.19	30.26	3016664
2010-03-03	30.35	30.72	30.08	30.23	2371809
2010-03-04	30.18	30.44	29.62	30.03	2037500
2010-03-05	30.20	30.63	29.96	30.29	2579571
2010-03-08	30.38	30.48	30.11	30.13	2000920
2010-03-09	29.93	30.10	29.58	29.75	3126539
2010-03-10	29.68	30.20	29.64	30.13	2733679
2010-03-11	29.98	30.16	29.58	29.99	2789193
2010-03-12	30.04	30.09	29.31	29.45	3970435
2010-03-15	28.67	28.73	27.70	28.09	7296117
2010-03-16	28.18	29.06	28.08	29.01	4718283
2010-03-17	29.21	29.47	29.00	29.42	4209260
2010-03-18	29.32	29.79	28.87	29.09	3698094
2010-03-19	29.48	29.53	28.49	28.79	3941439
2010-03-22	28.68	29.85	28.57	29.77	3351714
2010-03-23	29.70	31.20	29.62	31.09	6879430
2010-03-24	30.73	31.29	30.44	30.66	5360286
2010-03-25	31.09	31.46	30.84	30.88	4207277
2010-03-26	31.17	31.40	30.25	30.41	4017820
2010-03-29	30.60	30.90	30.44	30.61	2651591
2010-03-30	30.83	31.06	30.53	30.88	2296950
2010-03-31	30.55	31.32	30.49	30.93	4200051
2010-04-01	31.29	32.17	30.69	31.11	5464077
2010-04-05	31.51	32.20	31.41	32.11	3574987
2010-04-06	31.93	32.13	31.74	31.94	2132086
2010-04-07	31.71	31.95	31.35	31.69	3420271
2010-04-08	31.63	31.63	30.92	31.09	3713634
2010-04-09	31.11	31.56	30.95	31.52	2294530
2010-04-12	31.60	31.95	31.37	31.66	2109361
2010-04-13	31.69	32.02	31.41	31.98	2972452
2010-04-14	32.62	33.36	32.51	33.29	4071227
2010-04-15	33.22	33.41	32.96	33.19	2728635
2010-04-16	33.13	33.43	32.70	33.38	4971896
2010-04-19	33.34	33.94	32.54	33.26	4617650
2010-04-20	33.51	33.87	33.12	33.45	3092885
2010-04-21	33.71	33.85	32.88	33.44	2954573
2010-04-22	33.15	34.55	32.61	34.45	5707165
2010-04-23	34.39	34.53	33.80	34.48	2328461
2010-04-26	34.56	34.94	34.40	34.61	2309376
2010-04-27	34.41	34.82	33.60	33.66	3530894
2010-04-28	33.83	34.16	33.35	33.60	3839861
2010-04-29	33.75	34.78	33.75	34.69	4495838
2010-04-30	35.75	36.07	34.04	34.06	7378077
2010-05-03	34.39	35.50	34.26	35.30	4701353
2010-05-04	34.87	34.98	33.20	33.89	7327679
2010-05-05	33.67	34.78	32.69	33.04	4882958
2010-05-06	32.90	35.00	29.97	31.90	6572562
2010-05-07	31.68	32.20	30.25	31.14	5511443
2010-05-10	32.39	32.96	31.99	32.69	3570970
2010-05-11	32.44	33.29	32.09	32.67	3669350
2010-05-12	32.77	33.25	32.61	33.22	3008633
2010-05-13	33.00	33.14	31.98	32.12	3053054
2010-05-14	31.82	31.93	30.58	30.98	4458242
2010-05-17	31.08	31.69	30.58	31.57	4808467
2010-05-18	32.00	32.09	30.50	30.55	3376450
2010-05-19	30.53	31.14	30.00	30.70	3529137
2010-05-20	30.31	30.48	29.48	29.86	5937093
2010-05-21	29.20	30.86	29.07	30.23	4541667
2010-05-24	29.88	30.23	29.44	29.51	3019851
2010-05-25	28.87	29.78	28.44	29.75	4329655
2010-05-26	30.22	30.60	29.54	29.58	3937026
2010-05-27	30.32	31.30	30.09	31.26	3577270
2010-05-28	31.25	31.25	30.32	30.77	2555979
2010-06-01	30.54	31.05	29.85	29.93	2824241
2010-06-02	30.05	30.85	29.73	30.85	3521156
2010-06-03	30.92	31.74	30.91	31.63	4551954
2010-06-04	30.68	31.33	29.70	29.92	4994168
2010-06-07	29.96	30.19	28.31	28.41	7540652
2010-06-08	28.42	28.60	27.72	28.35	8373246
2010-06-09	28.47	29.10	27.96	28.08	4063818
2010-06-10	28.63	29.19	28.45	29.02	3702369
2010-06-11	28.62	29.44	28.56	29.16	4106940
2010-06-14	29.56	29.90	29.26	29.30	3890813
2010-06-15	29.55	30.48	29.38	30.39	5339626
2010-06-16	30.25	30.56	29.79	30.26	5811929
2010-06-17	30.37	30.48	29.58	30.40	3233513
2010-06-18	30.43	30.85	30.28	30.80	4463439
2010-06-21	31.17	32.30	31.16	31.55	7424401
2010-06-22	31.63	32.00	30.62	30.78	4855161
2010-06-23	30.84	31.36	30.32	30.91	2699443
2010-06-24	30.77	30.82	29.67	29.79	3573477
2010-06-25	29.78	30.30	29.13	29.88	5380881
2010-06-28	29.93	30.40	29.44	30.01	3664730
2010-06-29	29.37	29.37	28.09	28.27	7259886
2010-06-30	28.30	28.64	27.79	27.88	3919327
2010-07-01	27.79	27.99	26.69	27.16	8217416
2010-07-02	27.32	27.49	26.73	27.21	3169787
2010-07-06	27.77	27.99	27.02	27.30	3935301
2010-07-07	27.18	28.69	27.18	28.66	3982927
2010-07-08	28.90	29.00	27.91	28.70	5542198
2010-07-09	29.36	30.05	29.17	29.80	5773143
2010-07-12	29.82	30.25	29.29	29.51	4420448
2010-07-13	30.07	31.57	29.90	31.27	7355307
2010-07-14	31.36	31.99	30.22	30.54	8119463
2010-07-15	30.73	30.75	30.06	30.52	6053509
2010-07-16	30.58	30.62	29.21	29.23	5432242
2010-07-19	29.47	30.09	29.39	30.04	3730975
2010-07-20	29.44	30.50	28.94	30.46	4644008
2010-07-21	30.63	30.77	29.69	29.71	5146165
2010-07-22	30.11	31.08	29.98	30.83	4539257
2010-07-23	30.71	31.26	30.31	31.19	3034351
2010-07-26	31.15	31.88	30.61	31.83	3084286
2010-07-27	32.00	32.18	31.23	31.57	3578092
2010-07-28	31.43	31.74	30.76	30.91	2446799
2010-07-29	31.16	31.70	30.19	30.82	3961205
2010-07-30	30.62	31.87	29.89	31.67	5247270
2010-08-02	32.02	32.49	31.70	32.26	2796056
2010-08-03	32.19	32.42	31.70	32.37	2713462
2010-08-04	32.39	32.77	32.07	32.70	2779538
2010-08-05	32.37	32.90	32.16	32.52	2301103
2010-08-06	32.02	32.67	31.74	32.30	2880284
2010-08-09	32.57	32.58	31.93	32.52	1944770
2010-08-10	32.00	32.00	31.06	31.43	4580322
2010-08-11	30.66	30.90	29.55	29.78	5042457
2010-08-12	29.00	29.78	28.61	29.12	3787119
2010-08-13	29.45	29.91	29.09	29.10	3126580
2010-08-16	28.89	29.51	28.70	29.05	3042220
2010-08-17	29.39	29.98	29.14	29.73	2437194
2010-08-18	29.60	30.49	29.37	30.28	3534955
2010-08-19	30.20	30.43	29.56	29.93	3227747
2010-08-20	29.90	30.06	29.31	29.72	2468253
2010-08-23	29.86	30.14	28.99	29.01	3081885
2010-08-24	28.53	29.02	28.33	28.60	3703931
2010-08-25	28.40	29.11	27.91	29.04	3592460
2010-08-26	29.22	29.31	28.42	28.60	2563441
2010-08-27	28.83	29.22	27.85	29.13	3793708
2010-08-30	28.92	29.24	28.41	28.41	1888522
2010-08-31	28.19	28.60	27.75	28.01	3687848
2010-09-01	28.59	29.32	28.43	28.99	3183432
2010-09-02	28.97	29.80	28.88	29.77	3144149
2010-09-03	30.27	30.46	29.62	30.35	2186504
2010-09-07	29.64	29.85	28.49	28.66	4148682
2010-09-08	28.84	29.10	28.27	28.76	3454937
2010-09-09	29.19	29.23	28.59	28.91	2763488
2010-09-10	29.02	29.08	27.94	28.43	2918711
2010-09-13	28.83	29.50	28.83	29.29	2426306
2010-09-14	29.14	30.17	28.90	29.81	2446184
2010-09-15	29.59	30.09	29.34	30.01	1628116
2010-09-16	29.82	31.21	29.82	31.08	7658291
2010-09-17	31.19	31.35	30.77	31.05	4184860
2010-09-20	31.14	31.62	30.83	31.55	3608094
2010-09-21	31.49	32.33	31.32	32.29	5989334
2010-09-22	32.02	32.46	31.60	32.01	5305293
2010-09-23	31.63	33.38	31.44	32.81	5512989
2010-09-24	33.09	33.69	33.04	33.45	5274022
2010-09-27	33.43	34.06	33.20	33.81	2845246
2010-09-28	34.05	34.99	33.60	34.90	4594556
2010-09-29	34.78	35.32	34.66	35.12	4376628
2010-09-30	35.28	35.70	34.68	35.23	4902705
2010-10-01	35.46	35.74	34.67	35.01	3800014
2010-10-04	34.85	35.00	34.00	34.24	4113354
2010-10-05	34.68	35.27	34.58	35.16	3729355
2010-10-06	35.16	35.18	34.23	34.70	3576719
2010-10-07	34.80	35.18	34.32	35.00	2708975
2010-10-08	34.10	34.55	33.01	34.45	6376868
2010-10-11	34.41	35.13	34.20	34.52	2758287
2010-10-12	34.30	34.91	34.15	34.69	3945411
2010-10-13	34.85	35.15	34.56	34.96	2621193
2010-10-14	34.81	35.29	34.67	34.96	2248551
2010-10-15	35.24	35.71	34.70	35.67	3900641
2010-10-18	35.73	35.75	35.14	35.65	2304071
2010-10-19	35.20	36.21	34.81	35.16	3794052
2010-10-20	35.32	35.80	35.02	35.59	2367959
2010-10-21	35.74	36.08	35.52	35.90	3304491
2010-10-22	36.00	36.20	35.74	35.99	3563257
2010-10-25	36.22	37.06	36.16	36.81	3094538
2010-10-26	36.63	36.68	35.78	35.99	3504786
2010-10-27	35.69	36.58	35.56	36.56	3198963
2010-10-28	35.78	36.19	35.41	35.48	6286358
2010-10-29	35.44	35.86	35.12	35.72	4311352
2010-11-01	35.77	35.99	35.27	35.56	3417251
2010-11-02	35.76	35.91	35.15	35.86	2867571
2010-11-03	35.72	36.11	35.52	36.08	2691366
2010-11-04	36.66	37.81	36.47	37.81	3004281
2010-11-05	37.81	38.14	37.37	37.57	2129982
2010-11-08	37.32	38.19	37.25	37.92	1843812
2010-11-09	37.96	38.13	37.23	37.42	2197665
2010-11-10	37.29	37.54	36.65	37.38	2382760
2010-11-11	36.19	37.07	36.05	36.96	1652432
2010-11-12	36.53	37.27	36.12	36.68	2087225
2010-11-15	36.86	37.20	36.63	36.66	1803252
2010-11-16	36.25	36.83	35.74	35.92	3363518
2010-11-17	35.88	36.31	35.62	35.80	2435011
2010-11-18	36.25	37.04	36.16	36.53	2042730
2010-11-19	36.51	36.98	36.37	36.74	1890054
2010-11-22	36.41	37.13	36.33	37.07	1694912
2010-11-23	36.60	36.78	36.25	36.46	1806704
2010-11-24	36.91	37.64	36.71	37.52	1122167
2010-11-26	37.18	37.54	37.15	37.19	508302
2010-11-29	36.98	37.35	36.70	37.27	1841872
2010-11-30	36.77	36.91	36.50	36.67	2277887
2010-12-01	37.29	38.54	37.27	38.40	2243030
2010-12-02	38.58	39.61	38.49	39.46	3031819
2010-12-03	39.41	40.21	39.32	40.16	2263153
2010-12-06	40.00	40.03	39.53	39.81	1266113
2010-12-07	40.38	40.44	39.62	39.66	1562138
2010-12-08	39.76	40.04	39.59	40.03	1864246
2010-12-09	40.14	40.29	39.74	39.82	2781408
2010-12-10	39.95	39.95	39.40	39.48	2389432
2010-12-13	39.75	39.80	38.91	38.97	2318963
2010-12-14	39.06	39.48	38.97	39.20	1679978
2010-12-15	39.09	39.53	38.79	39.23	2934578
2010-12-16	39.27	39.69	39.13	39.68	1682454
2010-12-17	39.64	40.03	39.64	39.83	2628920
2010-12-20	40.00	40.00	39.38	39.63	1260860
2010-12-21	39.79	39.87	39.58	39.63	886222
2010-12-22	39.60	39.69	39.33	39.68	957980
2010-12-23	39.55	39.71	39.42	39.58	634028
2010-12-27	39.42	39.98	39.08	39.73	649038
2010-12-28	39.72	39.84	39.15	39.63	703310
2010-12-29	39.74	39.77	39.18	39.49	792920
2010-12-30	39.50	39.50	39.02	39.20	918930
2010-12-31	39.14	39.19	38.43	38.64	1540986
2011-01-03	38.58	39.40	38.06	38.75	2017429
2011-01-04	38.70	39.00	38.26	38.48	1713077
2011-01-05	38.14	38.20	37.46	37.90	3176953
2011-01-06	37.92	38.55	37.83	38.20	1724967
2011-01-07	38.05	38.09	36.90	37.69	1972799
2011-01-10	37.49	38.69	37.34	38.65	2372486
2011-01-11	38.73	38.95	38.46	38.56	1694656
2011-01-12	38.89	39.07	38.63	38.99	1519098
2011-01-13	39.58	40.12	39.26	39.75	3511048
2011-01-14	41.84	42.75	41.28	42.11	7351942
2011-01-18	42.30	42.95	41.98	42.37	3104533
2011-01-19	42.34	42.34	41.48	41.61	2266499
2011-01-20	41.66	42.88	40.88	42.13	3222613
2011-01-21	42.23	42.45	41.72	41.83	1861210
2011-01-24	42.16	43.38	41.97	43.11	4527532
2011-01-25	42.96	43.75	42.72	43.67	4499156
2011-01-26	43.66	44.62	43.25	44.53	3799818
2011-01-27	44.45	45.00	44.36	44.68	2626717
2011-01-28	45.26	45.99	43.02	43.69	4161526
2011-01-31	43.55	44.36	43.01	44.08	2803941
2011-02-01	44.29	45.28	44.29	45.09	2980043
2011-02-02	44.73	45.43	44.63	45.16	2119199
2011-02-03	44.98	45.16	44.26	44.89	1234363
2011-02-04	44.90	45.93	44.71	45.63	1956458
2011-02-07	45.66	46.48	45.61	46.16	3432154
2011-02-08	46.10	46.20	45.37	46.20	2397689
2011-02-09	46.05	46.23	45.61	46.18	2187757
2011-02-10	45.76	46.25	45.09	46.17	2932378
2011-02-11	46.07	46.96	45.94	46.93	2614552
2011-02-14	47.13	48.43	47.06	48.18	2833035
2011-02-15	48.00	48.39	47.75	48.24	2472889
2011-02-16	48.78	48.95	48.33	48.82	2266458
2011-02-17	48.68	49.80	48.50	49.53	3010145
2011-02-18	49.73	49.98	49.04	49.89	2650230
2011-02-22	49.00	49.10	47.39	47.57	2397178
2011-02-23	47.37	47.94	46.37	47.11	2168163
2011-02-24	47.18	48.00	46.80	47.78	1531021
2011-02-25	48.05	49.04	47.78	48.96	1992529
2011-02-28	49.10	49.47	48.06	48.82	1983279
2011-03-01	49.00	49.26	47.82	47.95	2614684
2011-03-02	47.98	49.93	47.92	49.68	3001812
2011-03-03	50.21	51.83	49.96	51.15	4605136
2011-03-04	50.94	51.35	50.35	51.21	2345710
2011-03-07	51.25	51.30	48.37	49.25	3821095
2011-03-08	49.32	50.34	48.52	49.79	2043484
2011-03-09	49.55	49.60	47.27	47.50	2818811
2011-03-10	46.68	46.74	45.36	45.77	4146303
2011-03-11	45.46	46.48	45.21	46.13	1768822
2011-03-14	45.60	46.13	45.20	45.85	1465430
2011-03-15	44.72	46.00	44.04	45.58	3141286
2011-03-16	45.29	46.00	44.11	44.39	2690453
2011-03-17	45.29	46.21	44.91	45.15	2534135
2011-03-18	45.57	45.75	44.52	44.78	2964533
2011-03-21	45.47	46.38	45.38	45.96	1903579
2011-03-22	46.01	46.01	45.15	45.56	1497124
2011-03-23	45.35	46.30	44.95	46.12	2092421
2011-03-24	46.58	47.47	46.01	47.19	2264927
2011-03-25	47.40	47.82	46.84	46.86	2007602
2011-03-28	47.09	47.78	46.76	47.30	1424333
2011-03-29	47.09	47.71	46.64	47.54	1604295
2011-03-30	47.91	48.09	47.13	47.62	1832946
2011-03-31	47.64	47.81	46.67	47.32	2154050
2011-04-01	47.38	47.76	46.57	46.80	2597490
2011-04-04	47.12	47.18	46.05	46.43	1874473
2011-04-05	46.67	47.06	45.97	46.16	2531549
2011-04-06	46.37	46.61	45.48	46.17	2133083
2011-04-07	45.80	45.89	43.66	44.06	3952551
2011-04-08	44.35	44.48	43.28	43.70	2045634
2011-04-11	43.73	43.88	42.95	43.42	2408889
2011-04-12	43.20	43.20	42.09	42.36	2265772
2011-04-13	42.54	42.72	41.90	42.41	3178213
2011-04-14	41.99	42.66	41.60	42.48	2303119
2011-04-15	42.55	42.99	41.95	42.80	2188869
2011-04-18	42.11	42.41	41.38	41.58	2711806
2011-04-19	41.55	42.10	41.46	41.78	2002298
2011-04-20	44.04	44.68	43.81	44.63	3316726
2011-04-21	44.21	44.34	42.43	42.60	3830626
2011-04-25	42.59	43.03	42.27	42.66	1857423
2011-04-26	42.59	43.98	42.57	43.95	2284136
2011-04-27	44.11	44.46	43.71	44.07	1678800
2011-04-28	43.69	43.77	42.34	43.36	3227134
2011-04-29	43.52	44.94	43.30	43.90	5624971
2011-05-02	44.06	44.31	43.25	43.68	3060134
2011-05-03	43.73	44.06	42.66	43.05	2266145
2011-05-04	44.18	44.79	42.54	43.83	3272246
2011-05-05	43.47	45.51	43.06	44.52	3629310
2011-05-06	45.18	46.18	44.72	44.96	2784307
2011-05-09	45.00	45.25	44.51	45.01	1594135
2011-05-10	45.22	45.42	44.71	45.01	1549210
2011-05-11	44.63	44.98	43.85	44.30	2323306
2011-05-12	43.96	45.13	43.57	44.89	2627312
2011-05-13	44.85	45.06	44.23	44.43	2111766
2011-05-16	44.32	44.87	43.35	43.48	2039550
2011-05-17	43.33	43.35	41.67	42.59	2972301
2011-05-18	42.63	43.09	42.42	42.83	2268001
2011-05-19	41.55	42.83	40.20	41.21	4365490
2011-05-20	41.10	41.44	40.57	41.20	2492166
2011-05-23	40.43	40.96	40.13	40.70	2708589
2011-05-24	40.91	41.05	40.50	40.59	1478366
2011-05-25	40.53	41.35	40.15	41.08	2371381
2011-05-26	40.92	41.51	40.66	41.34	1930726
2011-05-27	41.28	41.95	41.25	41.62	1371312
2011-05-31	42.04	43.14	42.03	43.10	2655541
2011-06-01	42.85	43.43	41.23	41.36	3899119
2011-06-02	41.58	42.32	41.48	41.72	1542462
2011-06-03	41.16	41.44	40.67	40.72	2000893
2011-06-06	40.70	40.97	40.47	40.56	1384282
2011-06-07	40.69	41.59	40.69	41.12	1974657
2011-06-08	40.95	41.04	40.21	40.35	1622141
2011-06-09	40.52	41.22	40.19	40.87	1853283
2011-06-10	40.64	40.68	39.56	39.95	2230671
2011-06-13	40.24	40.36	39.56	39.66	1458183
2011-06-14	40.13	40.77	40.02	40.62	2027330
2011-06-15	40.07	40.24	39.44	39.55	2182434
2011-06-16	39.70	39.74	38.19	38.39	3061084
2011-06-17	38.93	38.97	37.96	38.10	3097832
2011-06-20	37.87	38.41	37.85	38.18	1843533
2011-06-21	38.29	39.19	37.86	38.97	2161137
2011-06-22	38.86	39.32	38.69	38.85	1371850
2011-06-23	38.29	39.52	38.03	39.46	2435164
2011-06-24	39.49	39.93	38.64	39.03	4669304
2011-06-27	38.93	40.03	38.60	39.80	1847676
2011-06-28	39.87	40.15	39.50	40.14	1256986
2011-06-29	40.22	40.53	39.66	39.74	1634884
2011-06-30	39.92	40.72	39.77	40.48	1729388
2011-07-01	40.53	41.63	40.21	41.45	1739260
2011-07-05	41.24	41.36	40.41	40.61	2493815
2011-07-06	40.35	40.35	39.49	39.74	2383850
2011-07-07	40.35	42.95	40.35	42.53	5837244
2011-07-08	42.01	42.43	41.62	42.25	3107027
2011-07-11	42.49	43.81	42.03	42.29	5193440
2011-07-12	41.38	42.73	40.60	41.31	7990418
2011-07-13	41.54	42.31	41.11	41.63	3600676
2011-07-14	41.80	42.45	40.59	40.75	3148475
2011-07-15	41.34	41.35	40.29	40.95	2453061
2011-07-18	40.64	40.87	39.92	40.53	2174036
2011-07-19	40.89	42.47	40.89	42.44	2998767
2011-07-20	42.29	42.86	42.28	42.40	2977803
2011-07-21	42.40	43.22	41.88	42.99	2455383
2011-07-22	42.97	44.41	42.94	44.11	2122168
2011-07-25	43.45	44.21	43.33	44.04	2396295
2011-07-26	44.06	44.60	43.67	43.71	2117878
2011-07-27	43.30	43.42	41.62	41.77	3083297
2011-07-28	41.61	42.95	40.90	41.71	3419717
2011-07-29	40.23	41.71	39.45	39.82	4533044
2011-08-01	39.84	40.34	39.21	39.92	3509689
2011-08-02	39.37	39.67	38.22	38.36	4409848
2011-08-03	38.55	39.14	37.64	39.08	4215147
2011-08-04	38.42	38.53	36.62	36.66	4501908
2011-08-05	37.43	38.11	35.18	36.20	5492572
2011-08-08	35.59	36.09	33.95	34.23	6950309
2011-08-09	34.86	36.25	34.35	36.19	8725644
2011-08-10	35.83	36.33	34.74	35.36	6325547
2011-08-11	35.23	36.59	34.92	36.07	6281781
2011-08-12	36.24	36.53	35.27	35.93	4181094
2011-08-15	36.11	37.05	35.90	36.97	2187237
2011-08-16	36.67	36.89	35.70	36.29	3048945
2011-08-17	36.34	37.10	35.86	36.19	2556187
2011-08-18	35.13	35.27	33.99	34.21	2885682
2011-08-19	33.99	35.00	33.60	33.67	2240339
2011-08-22	34.31	34.55	33.58	33.82	2580722
2011-08-23	34.08	35.49	33.79	35.49	2224757
2011-08-24	35.35	35.78	34.68	35.48	1857223
2011-08-25	35.28	35.68	34.25	34.48	2978833
2011-08-26	34.57	35.50	33.96	35.47	2492631
2011-08-29	35.90	36.89	35.81	36.88	1640668
2011-08-30	36.62	36.90	36.00	36.64	2077351
2011-08-31	36.93	37.72	36.35	36.68	3560279
2011-09-01	36.84	36.91	36.03	36.07	2819349
2011-09-02	35.46	35.77	34.73	34.82	2387612
2011-09-06	33.32	34.32	33.20	34.25	2915501
2011-09-07	34.73	36.01	34.36	35.78	2368450
2011-09-08	35.67	36.47	34.96	35.37	2855703
2011-09-09	35.19	36.34	34.86	35.46	3454787
2011-09-12	34.98	36.41	34.98	36.41	3560997
2011-09-13	36.50	37.82	36.41	37.71	3867179
2011-09-14	38.00	39.07	37.46	38.71	4715181
2011-09-15	38.98	39.37	38.58	39.13	3031493
2011-09-16	39.33	39.76	38.91	39.35	3017299
2011-09-19	38.66	39.01	37.86	38.77	4172130
2011-09-20	38.94	39.21	38.24	38.33	2658462
2011-09-21	38.53	39.44	37.99	38.16	4200056
2011-09-22	37.19	37.44	36.28	37.08	4114602
2011-09-23	36.99	38.10	36.53	37.73	3594478
2011-09-26	38.20	39.79	37.67	39.69	9021148
2011-09-27	40.22	40.97	39.80	40.04	5398984
2011-09-28	39.91	40.43	38.74	38.86	4291077
2011-09-29	39.64	39.87	38.26	39.03	3775249
2011-09-30	38.78	39.18	38.15	38.28	3178740
2011-10-03	38.06	38.65	36.95	37.23	3834254
2011-10-04	36.71	38.77	36.62	38.77	4498282
2011-10-05	38.76	40.24	38.05	40.15	3539065
2011-10-06	40.04	40.36	39.41	40.08	5592660
2011-10-07	40.19	42.16	40.03	41.54	5502257
2011-10-10	42.26	43.20	41.86	42.91	4487973
2011-10-11	42.56	43.17	42.38	42.91	2801662
2011-10-12	43.18	44.59	43.17	43.83	5026203
2011-10-13	43.42	44.08	43.42	43.76	3777642
2011-10-14	44.26	44.26	43.07	43.85	2952507
2011-10-17	43.70	43.99	42.83	43.23	3348378
2011-10-18	43.18	43.94	42.67	43.75	2988755
2011-10-19	43.65	44.33	43.05	43.22	2786782
2011-10-20	42.71	42.82	41.57	42.54	5071683
2011-10-21	43.17	43.90	42.79	43.30	2469223
2011-10-24	43.78	45.00	43.68	44.82	3203552
2011-10-25	44.99	45.70	44.28	44.82	3020862
2011-10-26	45.83	45.83	44.41	45.21	3351868
2011-10-27	46.52	48.00	46.52	47.31	4472278
2011-10-28	45.94	47.57	45.78	47.35	3163773
2011-10-31	46.78	47.67	46.73	47.09	3432964
2011-11-01	45.49	46.19	45.16	45.20	3505947
2011-11-02	45.72	46.04	45.25	45.72	2591515
2011-11-03	46.24	47.32	45.06	47.26	3039043
2011-11-04	46.87	47.62	46.22	47.48	2509991
2011-11-07	47.67	47.67	46.36	47.29	2763436
2011-11-08	47.77	48.00	46.78	47.81	2523126
2011-11-09	46.26	46.37	45.38	45.49	3723166
2011-11-10	46.19	46.74	45.37	46.35	2685537
2011-11-11	46.97	48.62	46.73	48.45	2934438
2011-11-14	48.14	48.75	47.38	47.80	2510650
2011-11-15	47.70	48.75	47.47	48.42	2234724
2011-11-16	47.84	48.66	47.44	47.54	2230565
2011-11-17	47.37	47.37	44.85	45.49	5061356
2011-11-18	45.72	45.93	44.22	44.39	4090885
2011-11-21	43.99	44.48	43.34	44.26	3701513
2011-11-22	44.18	44.48	43.21	43.31	2501253
2011-11-23	42.99	43.17	42.30	42.51	2370307
2011-11-25	42.55	43.23	42.08	42.08	1020492
2011-11-28	43.37	43.76	43.13	43.52	2254476
2011-11-29	43.45	43.64	42.77	43.30	3324399
2011-11-30	44.81	46.25	44.18	46.10	3737855
2011-12-01	46.09	47.35	45.61	47.23	3000564
2011-12-02	47.67	48.07	46.92	46.95	3170530
2011-12-05	47.96	48.71	47.29	48.69	3926415
2011-12-06	48.47	49.39	48.46	49.15	3504262
2011-12-07	49.14	49.23	48.22	49.05	3112670
2011-12-08	48.66	49.31	47.95	48.05	2847345
2011-12-09	47.83	49.26	47.34	49.00	2418121
2011-12-12	48.23	48.49	46.96	47.59	3051747
2011-12-13	47.92	48.24	46.56	46.83	2550821
2011-12-14	46.75	46.99	45.88	46.22	2671534
2011-12-15	47.83	47.83	45.78	45.96	3274329
2011-12-16	46.35	46.71	45.67	46.04	4176747
2011-12-19	46.05	46.56	45.06	45.19	3333709
2011-12-20	46.12	47.90	46.12	47.81	3847484
2011-12-21	47.58	47.81	46.23	46.91	2731253
2011-12-22	47.04	48.28	46.82	48.14	2134932
2011-12-23	48.29	48.64	47.67	48.51	820199
2011-12-27	48.39	49.25	48.36	48.84	1279478
2011-12-28	48.87	49.15	48.30	48.37	1325497
2011-12-29	48.50	48.85	48.28	48.78	1043499
2011-12-30	48.72	49.08	48.23	48.25	1046505
2012-01-03	48.72	49.29	47.39	47.46	3310798
2012-01-04	47.38	47.64	46.88	46.91	3048953
2012-01-05	46.85	47.57	46.75	47.52	3034391
2012-01-06	47.49	48.20	47.17	47.73	2765506
2012-01-09	47.98	48.68	47.81	48.18	2976714
2012-01-10	48.73	49.27	48.43	48.57	2331569
2012-01-11	48.49	49.75	48.44	49.32	2718054
2012-01-12	49.39	49.53	48.73	48.80	2937250
2012-01-13	48.55	48.78	47.69	47.90	2309867
2012-01-17	48.49	49.00	48.42	48.53	2697993
2012-01-18	48.92	50.28	48.70	50.02	4924766
2012-01-19	50.02	51.45	50.02	51.03	4332813
2012-01-20	51.79	52.00	50.82	51.50	4627923
2012-01-23	51.31	51.50	50.55	50.57	2917363
2012-01-24	50.77	51.33	50.31	51.26	3203549
2012-01-25	50.98	51.50	50.53	51.24	2683669
2012-01-26	51.26	52.11	50.03	50.26	3879832
2012-01-27	51.45	53.05	50.91	52.33	6842395
2012-01-30	51.51	51.95	50.88	51.07	4263043
2012-01-31	51.75	51.78	50.50	51.11	3991709
2012-02-01	51.81	52.15	51.21	51.70	2548209
2012-02-02	51.81	51.99	51.48	51.53	1869854
2012-02-03	52.12	52.29	51.72	51.98	2695409
2012-02-06	51.65	51.69	50.78	50.83	2622953
2012-02-07	50.66	51.19	50.39	51.10	2887407
2012-02-08	50.96	51.72	50.94	51.32	1979328
2012-02-09	51.50	51.50	50.55	50.77	1943212
2012-02-10	50.13	50.35	49.21	49.41	2910649
2012-02-13	49.76	50.10	48.44	49.12	3265700
2012-02-14	49.09	49.63	48.91	49.60	2035689
2012-02-15	49.82	50.38	49.26	49.33	2371826
2012-02-16	49.14	50.84	49.03	50.68	2691235
2012-02-17	51.00	51.13	49.91	50.17	2273856
2012-02-21	48.96	49.28	48.03	48.21	3831957
2012-02-22	48.12	48.50	47.98	48.30	2945551
2012-02-23	48.44	48.75	47.96	48.55	2177355
2012-02-24	48.63	48.98	47.64	47.75	2469016
2012-02-27	47.67	48.75	47.29	48.25	2129480
2012-02-28	48.34	49.30	48.14	49.06	1983112
2012-02-29	49.09	49.30	48.23	48.39	2748502
2012-03-01	48.53	48.87	47.89	48.08	2343364
2012-03-02	47.95	48.27	47.64	47.75	1925870
2012-03-05	47.63	47.70	46.58	47.00	2949780
2012-03-06	46.79	47.48	46.66	47.33	3634467
2012-03-07	47.53	47.81	47.19	47.63	2430862
2012-03-08	47.90	48.03	47.53	47.95	2831871
2012-03-09	48.11	49.55	48.10	49.46	3807533
2012-03-12	49.29	49.96	48.94	49.82	2896079
2012-03-13	50.00	50.64	49.72	50.58	3489306
2012-03-14	50.52	51.43	50.50	50.65	2433000
2012-03-15	50.80	52.08	50.78	51.88	3439486
2012-03-16	51.79	52.05	51.22	51.99	2253023
2012-03-19	51.93	52.56	51.74	52.36	2116170
2012-03-20	52.04	52.81	51.84	52.69	2780441
2012-03-21	52.82	52.93	52.36	52.68	2652060
2012-03-22	52.38	52.74	52.07	52.28	2630845
2012-03-23	52.41	52.92	52.03	52.88	1738467
2012-03-26	53.00	54.11	52.99	54.08	2430990
2012-03-27	54.13	55.03	53.84	54.44	3383052
2012-03-28	54.95	55.15	53.55	54.05	2288220
2012-03-29	53.63	54.19	53.26	54.10	2050302
2012-03-30	54.35	54.82	53.91	54.42	1518325
2012-04-02	54.21	54.95	53.91	54.67	1480277
2012-04-03	54.57	54.79	53.73	53.95	1981367
2012-04-04	53.65	53.87	52.80	53.14	2350900
2012-04-05	52.91	53.74	52.85	53.66	1246218
2012-04-09	53.04	53.49	52.61	53.28	1604644
2012-04-10	53.24	53.43	51.86	52.06	2270820
2012-04-11	52.54	53.56	52.43	53.20	2599703
2012-04-12	53.50	54.19	52.67	53.73	1921735
2012-04-13	53.72	53.75	52.72	52.72	1677719
2012-04-16	52.91	53.13	52.14	52.68	1496255
2012-04-17	52.98	53.95	52.84	53.48	1524130
2012-04-18	53.19	53.63	52.41	53.49	2199386
2012-04-19	53.49	54.51	52.93	53.37	1720028
2012-04-20	53.50	53.60	52.48	52.63	1853041
2012-04-23	52.29	52.30	51.31	51.89	1474773
2012-04-24	51.99	52.29	51.24	51.63	1654334
2012-04-25	52.40	53.22	52.27	53.20	1654631
2012-04-26	53.42	55.43	53.42	55.11	5189420
2012-04-27	52.88	53.00	51.28	52.29	4668511
2012-04-30	52.27	52.37	51.83	52.14	1945690
2012-05-01	52.21	52.85	51.85	52.23	1628193
2012-05-02	51.85	52.07	51.33	51.86	2017226
2012-05-03	51.89	51.89	50.59	50.82	2395638
2012-05-04	50.46	50.62	49.61	49.86	2113945
2012-05-07	49.53	49.91	49.40	49.73	1871571
2012-05-08	49.30	50.13	48.82	49.90	2994999
2012-05-09	49.13	50.37	48.93	50.03	2596527
2012-05-10	50.07	50.38	49.55	50.00	3107968
2012-05-11	49.94	50.55	49.89	50.03	3850856
2012-05-14	49.48	50.14	49.15	49.98	1921233
2012-05-15	49.90	50.29	49.50	49.64	2062082
2012-05-16	48.83	48.91	47.08	47.11	4243847
2012-05-17	47.11	47.48	46.24	46.24	2854587
2012-05-18	46.32	46.70	45.55	45.56	2872537
2012-05-21	45.71	46.27	45.39	46.20	2695174
2012-05-22	46.29	46.34	45.82	46.00	2220369
2012-05-23	45.71	45.97	44.77	45.90	4266310
2012-05-24	46.13	46.13	45.27	45.74	1758990
2012-05-25	45.78	46.49	45.70	46.15	2000461
2012-05-29	46.74	47.14	46.38	46.84	2543335
2012-05-30	46.40	46.53	45.86	45.97	2397419
2012-05-31	45.86	46.08	45.00	45.83	2184159
2012-06-01	45.10	45.44	44.26	44.56	2614586
2012-06-04	44.71	45.32	44.06	44.65	1823646
2012-06-05	44.75	45.39	44.56	44.97	2221549
2012-06-06	45.35	46.56	45.26	46.53	1909481
2012-06-07	46.95	47.07	45.89	45.94	1936510
2012-06-08	45.89	47.38	45.69	47.33	2526677
2012-06-11	47.89	48.15	46.93	46.99	2206754
2012-06-12	47.13	47.66	46.75	47.65	1922499
2012-06-13	47.53	48.39	47.23	47.44	2218332
2012-06-14	47.53	47.82	46.79	47.31	1638438
2012-06-15	47.50	48.32	47.35	48.31	2432743
2012-06-18	48.17	49.48	48.03	49.42	1849260
2012-06-19	49.68	50.00	49.27	49.55	2316440
2012-06-20	49.75	50.15	49.30	49.75	1741020
2012-06-21	49.56	49.80	48.24	48.42	2086725
2012-06-22	48.58	48.96	48.30	48.49	5278292
2012-06-25	48.08	48.09	46.75	47.06	2262754
2012-06-26	47.26	47.66	46.76	47.46	1638670
2012-06-27	47.85	48.33	47.57	48.11	1335009
2012-06-28	47.91	48.00	46.90	47.50	1482823
2012-06-29	48.50	49.46	48.42	49.25	1779911
2012-07-02	49.07	49.50	48.56	48.95	1610712
2012-07-03	48.87	49.09	48.62	48.96	1043368
2012-07-05	48.60	49.17	48.16	48.80	1654932
2012-07-06	48.26	48.38	45.85	46.06	3682123
2012-07-09	45.99	46.08	45.05	45.62	2912988
2012-07-10	44.93	46.82	44.77	45.49	5577914
2012-07-11	45.63	46.23	45.13	45.54	2016688
2012-07-12	45.16	45.90	44.79	45.62	2028960
2012-07-13	45.63	46.31	45.52	45.71	1878975
2012-07-16	45.41	45.83	44.88	45.59	1739601
2012-07-17	45.95	46.26	45.41	46.02	2900006
2012-07-18	45.96	48.79	45.88	48.70	3224060
2012-07-19	48.88	49.35	48.55	49.34	2314559
2012-07-20	49.28	49.39	48.81	49.22	2364158
2012-07-23	48.37	48.44	47.62	48.23	2229645
2012-07-24	48.23	48.45	47.78	48.10	1815991
2012-07-25	48.50	49.55	48.23	48.94	2341990
2012-07-26	49.70	50.63	48.77	49.66	2754717
2012-07-27	48.65	51.17	48.25	50.91	2711070
2012-07-30	51.05	51.45	50.90	51.15	1768240
2012-07-31	51.04	51.42	50.86	50.91	2612014
2012-08-01	51.35	51.44	50.57	50.78	1725962
2012-08-02	50.71	52.34	50.48	51.60	2745919
2012-08-03	52.21	52.40	51.78	52.10	1895211
2012-08-06	52.21	52.56	51.99	52.03	1486972
2012-08-07	52.39	53.21	52.18	52.78	1776500
2012-08-08	52.75	53.17	52.40	52.91	1886565
2012-08-09	52.65	53.36	52.58	53.06	1529845
2012-08-10	52.76	53.21	52.60	53.12	896489
2012-08-13	52.87	53.12	52.28	52.95	1583139
2012-08-14	53.15	53.18	52.13	52.29	1528377
2012-08-15	52.30	52.89	52.30	52.55	1224080
2012-08-16	52.88	53.50	52.52	53.31	1776662
2012-08-17	53.43	53.65	53.13	53.34	1390249
2012-08-20	53.35	53.48	52.60	53.30	1221503
2012-08-21	53.55	54.11	53.36	53.59	1878938
2012-08-22	53.39	53.54	52.88	53.27	1565070
2012-08-23	53.03	53.45	52.90	53.06	1401192
2012-08-24	53.06	53.66	53.00	53.36	1450934
2012-08-27	53.42	53.59	52.87	52.98	1802925
2012-08-28	51.40	51.84	50.37	51.66	4090285
2012-08-29	51.90	52.44	51.59	52.23	1787412
2012-08-30	51.29	51.77	50.87	50.89	2155113
2012-08-31	51.38	51.69	50.72	51.31	1703579
2012-09-04	51.27	52.34	50.93	52.12	2112408
2012-09-05	51.42	52.20	51.07	51.16	1948856
2012-09-06	51.60	52.49	51.52	52.42	1600224
2012-09-07	51.31	52.14	50.80	51.85	2286728
2012-09-10	51.81	52.77	51.58	52.17	1932222
2012-09-11	52.08	52.57	51.68	51.83	2181851
2012-09-12	52.19	52.68	51.44	51.49	1814258
2012-09-13	51.48	51.64	50.74	51.48	2710685
2012-09-14	51.73	52.99	51.48	52.48	1771845
2012-09-17	51.86	52.21	51.40	51.85	1864515
2012-09-18	51.86	51.86	50.75	50.85	2325029
2012-09-19	49.19	49.35	48.28	48.43	6282365
2012-09-20	48.19	48.19	47.39	47.59	3402385
2012-09-21	47.42	47.94	47.41	47.66	2592584
2012-09-24	47.53	47.61	46.89	47.13	1987479
2012-09-25	47.50	47.79	46.66	46.85	2951233
2012-09-26	46.96	46.98	46.42	46.84	3244810
2012-09-27	47.06	47.98	46.62	47.90	3198233
2012-09-28	47.58	48.10	47.04	47.71	3175649
2012-10-01	48.00	48.94	47.21	47.30	3307779
2012-10-02	47.33	47.57	46.86	47.55	1993216
2012-10-03	47.63	47.77	47.10	47.18	1892542
2012-10-04	47.39	47.67	47.06	47.15	1670076
2012-10-05	47.41	48.02	47.06	47.12	1245862
2012-10-08	46.87	46.97	46.48	46.84	1336703
2012-10-09	46.82	47.06	46.20	46.47	2200829
2012-10-10	46.38	46.44	45.44	45.55	2455726
2012-10-11	45.62	45.75	44.88	44.90	2812979
2012-10-12	44.90	45.77	44.70	45.15	2204925
2012-10-15	45.38	45.96	45.17	45.76	2523766
2012-10-16	45.88	46.59	45.53	46.32	2364097
2012-10-17	46.02	47.12	45.60	45.73	3419875
2012-10-18	45.88	46.63	45.56	46.57	3292438
2012-10-19	46.58	46.64	45.42	45.58	2255834
2012-10-22	45.77	47.01	45.72	46.94	2573915
2012-10-23	46.28	46.88	45.81	46.60	2808330
2012-10-24	46.75	47.34	46.58	47.13	2775241
2012-10-25	47.29	47.48	46.22	47.14	4548920
2012-10-26	46.83	48.30	46.20	46.63	4278916
2012-10-31	46.71	47.00	45.88	46.55	2608838
2012-11-01	46.92	48.79	46.68	48.72	2340857
2012-11-02	48.61	48.71	47.53	47.90	2824349
2012-11-05	47.71	48.48	47.48	48.23	1909491
2012-11-06	48.48	48.90	48.19	48.90	2942287
2012-11-07	48.36	48.51	46.74	46.92	2557884
2012-11-08	46.83	46.92	45.52	45.66	3519177
2012-11-09	45.65	46.60	45.60	46.24	3419377
2012-11-12	47.05	48.00	46.84	47.60	2710615
2012-11-13	47.23	47.44	46.05	46.07	2721313
2012-11-14	46.50	46.68	45.06	45.13	3009222
2012-11-15	44.81	45.07	43.75	43.97	3959486
2012-11-16	44.14	44.49	43.21	44.33	3017408
2012-11-19	44.42	44.78	43.99	44.25	2543306
2012-11-20	44.16	44.54	43.79	44.33	1924490
2012-11-21	44.33	44.36	44.02	44.13	978962
2012-11-23	44.50	45.35	44.47	45.17	732099
2012-11-26	44.96	45.37	44.69	45.12	1695059
2012-11-27	45.09	45.20	44.66	44.74	1664613
2012-11-28	44.56	45.55	43.85	45.53	2332178
2012-11-29	45.64	45.88	45.21	45.57	1329724
2012-11-30	45.66	45.70	44.96	45.47	2263515
2012-12-03	45.72	45.88	45.14	45.39	1897520
2012-12-04	45.42	47.23	45.22	47.19	3157185
2012-12-05	47.19	47.33	46.28	46.40	2219310
2012-12-06	46.42	47.06	46.42	46.96	1168406
2012-12-07	47.09	47.28	46.66	47.19	1208603
2012-12-10	47.14	47.81	47.14	47.42	1441809
2012-12-11	47.69	47.90	47.30	47.42	1561092
2012-12-12	47.67	47.72	46.99	47.08	1275200
2012-12-13	47.04	47.34	46.25	46.61	1334659
2012-12-14	46.67	47.55	46.35	47.18	1866680
2012-12-17	47.27	47.75	46.72	47.35	1464524
2012-12-18	47.37	47.89	47.12	47.84	1257934
2012-12-19	47.92	48.29	47.73	47.92	1066076
2012-12-20	48.06	48.70	47.71	48.51	1367384
2012-12-21	47.90	48.40	47.07	48.37	2375874
2012-12-24	48.08	48.79	47.73	47.81	571389
2012-12-26	48.00	48.25	47.55	47.68	798623
2012-12-27	47.70	47.80	46.75	47.43	1491376
2012-12-28	47.20	47.64	46.97	47.02	937860
2012-12-31	47.13	47.76	46.76	47.76	1032284
2013-01-02	48.81	49.70	48.73	49.57	1837451
2013-01-03	50.00	50.18	48.88	49.14	2237839
2013-01-04	49.16	49.34	48.77	48.98	1332206
2013-01-07	48.65	48.72	47.88	48.63	1547931
2013-01-08	48.36	48.50	47.37	47.37	1566615
2013-01-09	47.54	47.96	47.48	47.84	1020850
2013-01-10	48.12	48.70	48.03	48.59	1530880
2013-01-11	48.69	49.23	48.40	49.19	1771789
2013-01-14	49.00	49.48	48.72	48.92	1325645
2013-01-15	48.55	48.66	48.11	48.39	1663147
2013-01-16	48.22	48.73	48.16	48.50	1493235
2013-01-17	48.56	52.00	48.50	51.89	7126077
2013-01-18	52.11	52.42	51.49	51.84	4140084
2013-01-22	51.80	51.98	51.46	51.80	1879722
2013-01-23	52.00	52.49	51.40	52.35	1968412
2013-01-24	52.22	52.56	51.77	51.97	2200797
2013-01-25	53.50	57.97	53.50	56.34	7161711
2013-01-28	56.25	56.51	55.86	56.10	2170587
2013-01-29	55.91	56.04	55.14	55.82	2721767
2013-01-30	55.89	56.00	55.06	55.17	2098528
2013-01-31	55.49	55.89	54.83	54.91	2098180
2013-02-01	55.43	56.05	55.21	55.76	1955970
2013-02-04	55.55	56.86	55.50	55.82	2866509
2013-02-05	56.19	56.64	55.86	56.55	2634365
2013-02-06	56.12	57.18	56.10	57.02	3169031
2013-02-07	56.94	56.94	55.92	56.79	2259676
2013-02-08	56.97	57.18	56.18	56.57	2066493
2013-02-11	56.67	56.89	56.26	56.38	1672238
2013-02-12	56.56	56.80	56.24	56.71	1860655
2013-02-13	56.76	57.00	56.21	56.61	1495197
2013-02-14	56.01	56.18	55.52	56.10	2182742
2013-02-15	56.13	56.28	55.34	55.76	1483716
2013-02-19	55.99	57.14	55.85	56.39	2139955
2013-02-20	56.47	56.51	54.85	54.90	1675158
2013-02-21	54.90	55.10	53.53	53.86	3141749
2013-02-22	54.28	55.03	54.28	54.78	1576705
2013-02-25	55.23	55.57	53.00	53.02	2146725
2013-02-26	53.43	54.27	53.32	53.92	1695103
2013-02-27	53.72	55.08	53.54	54.73	1706468
2013-02-28	54.70	55.27	54.22	54.76	1810556
2013-03-01	54.36	54.75	53.61	54.50	2122329
2013-03-04	54.24	54.46	53.72	53.97	1781161
2013-03-05	54.42	55.82	54.31	55.55	2473083
2013-03-06	55.76	55.76	54.81	55.00	2691270
2013-03-07	55.24	55.55	54.87	55.04	1422428
2013-03-08	55.34	55.75	54.55	55.16	1157142
2013-03-11	54.97	55.00	54.55	54.71	1134768
2013-03-12	54.66	54.95	54.13	54.64	945399
2013-03-13	54.73	54.89	54.21	54.73	727219
2013-03-14	55.00	55.71	54.87	54.93	1222907
2013-03-15	54.70	54.85	52.39	52.65	5244368
2013-03-18	52.32	52.63	51.55	51.73	2397596
2013-03-19	51.73	52.18	50.80	51.35	2753772
2013-03-20	51.82	52.07	51.43	51.58	1410541
2013-03-21	51.20	51.71	51.00	51.26	1842722
2013-03-22	51.51	51.83	50.98	51.62	1918744
2013-03-25	52.08	52.17	51.15	51.65	1271602
2013-03-26	52.57	52.68	51.46	52.05	1682769
2013-03-27	51.54	51.78	51.31	51.74	1694988
2013-03-28	51.53	52.80	51.53	52.74	1554841
2013-04-01	52.73	52.82	51.42	51.57	1500682
2013-04-02	51.59	51.89	51.29	51.40	1819087
2013-04-03	51.67	51.99	51.08	51.30	2082438
2013-04-04	51.27	51.81	51.10	51.54	1218278
2013-04-05	50.80	51.79	50.27	51.73	1879393
2013-04-08	51.62	52.00	51.30	51.99	1611277
2013-04-09	52.00	53.14	51.83	52.64	1530085
2013-04-10	52.65	54.28	52.60	54.26	1901542
2013-04-11	54.03	54.93	53.73	53.80	1602048
2013-04-12	53.79	53.85	53.04	53.77	1156809
2013-04-15	53.70	53.86	52.17	52.31	1666328
2013-04-16	52.45	53.51	52.16	53.43	1846107
2013-04-17	53.04	54.12	52.12	52.75	2312091
2013-04-18	53.32	53.93	52.73	52.87	2136963
2013-04-19	52.59	53.44	52.23	53.05	1795734
2013-04-22	53.42	54.21	52.34	53.76	1587440
2013-04-23	54.30	55.38	53.94	55.21	2307473
2013-04-24	55.12	55.55	54.88	55.49	1479865
2013-04-25	55.80	57.00	55.62	55.90	2457561
2013-04-26	51.61	53.00	50.23	52.11	7813287
2013-04-29	51.78	53.25	51.73	53.11	3191689
2013-04-30	53.15	54.50	53.02	54.25	4324969
2013-05-01	54.23	54.37	53.45	53.59	2246114
2013-05-02	53.59	54.10	53.49	53.89	2040793
2013-05-03	54.61	54.69	54.10	54.30	2840097
2013-05-06	54.25	54.37	53.85	54.06	2057307
2013-05-07	54.22	54.74	54.00	54.46	3404868
2013-05-08	54.78	54.90	54.09	54.70	1324432
2013-05-09	54.59	54.97	54.01	54.20	1970514
2013-05-10	54.29	54.78	53.81	54.47	1428586
2013-05-13	54.19	54.39	53.51	53.70	1599473
2013-05-14	53.78	54.47	53.53	54.45	1546250
2013-05-15	54.25	55.45	54.11	55.05	1646610
2013-05-16	55.26	55.69	55.00	55.21	2464596
2013-05-17	55.48	55.88	54.90	55.87	1948253
2013-05-20	55.61	56.30	55.43	55.62	2079787
2013-05-21	55.95	56.12	55.50	56.06	1362253
2013-05-22	56.15	56.72	55.38	55.48	2033732
2013-05-23	55.07	55.37	54.37	54.94	2324040
2013-05-24	54.47	55.00	54.35	54.67	1272626
2013-05-28	55.34	55.91	55.14	55.67	2213158
2013-05-29	55.45	56.05	55.01	55.62	2950417
2013-05-30	55.63	56.80	55.50	56.51	2102557
2013-05-31	56.33	56.79	56.16	56.29	2372431
2013-06-03	56.68	57.35	56.23	56.90	1849674
2013-06-04	57.04	57.56	56.64	56.98	1485301
2013-06-05	56.95	56.98	56.18	56.50	1312520
2013-06-06	56.69	56.93	55.67	56.08	970939
2013-06-07	56.67	56.88	56.03	56.77	1191526
2013-06-10	56.70	56.81	56.24	56.74	868043
2013-06-11	56.16	56.49	55.22	55.28	1158954
2013-06-12	56.10	56.10	55.09	55.18	2047374
2013-06-13	55.34	56.83	55.03	56.61	1340336
2013-06-14	56.55	56.65	55.70	55.71	1117328
2013-06-17	56.09	56.55	55.76	55.98	1321309
2013-06-18	56.19	56.67	56.01	56.39	1453330
2013-06-19	56.02	56.88	55.72	56.21	1691948
2013-06-20	55.55	55.87	54.23	54.43	1741440
2013-06-21	54.69	55.07	54.05	54.77	2756890
2013-06-24	54.51	54.61	53.38	53.81	2606663
2013-06-25	54.35	55.74	53.81	55.50	1968371
2013-06-26	56.11	56.22	55.12	55.33	1632641
2013-06-27	55.84	56.43	55.50	55.57	1766395
2013-06-28	55.19	56.63	55.00	55.73	2300855
2013-07-01	56.18	56.46	55.18	55.28	1239084
2013-07-02	55.13	55.78	54.46	54.85	1250396
2013-07-03	54.45	55.57	54.29	55.07	718432
2013-07-05	55.47	56.60	55.25	56.47	1675960
2013-07-08	56.61	56.80	55.29	55.49	1939259
2013-07-09	56.14	58.48	55.68	58.15	4090072
2013-07-10	58.07	59.38	57.85	59.24	2702563
2013-07-11	59.65	60.00	59.25	59.93	2226667
2013-07-12	60.00	60.40	59.66	60.39	2226203
2013-07-15	60.35	60.38	59.22	59.25	1900941
2013-07-16	59.48	59.99	59.28	59.48	1441695
2013-07-17	60.00	60.38	59.77	60.16	1339207
2013-07-18	60.00	60.47	59.47	60.18	1434700
2013-07-19	60.42	60.74	60.01	60.64	1827643
2013-07-22	60.69	60.94	59.93	60.31	1229242
2013-07-23	60.55	60.77	60.06	60.12	959862
2013-07-24	60.35	60.73	59.27	59.45	1428568
2013-07-25	59.95	60.00	59.30	59.79	2022551
2013-07-26	58.58	59.19	57.94	58.78	2782060
2013-07-29	58.66	58.68	57.59	57.76	2584222
2013-07-30	57.86	58.69	57.86	58.42	1344085
2013-07-31	58.94	59.09	58.50	58.63	1467559
2013-08-01	59.17	60.18	58.85	60.12	1380002
2013-08-02	59.93	59.95	59.21	59.50	1161623
2013-08-05	59.25	59.47	58.39	58.65	1157909
2013-08-06	58.61	58.88	58.28	58.37	870659
2013-08-07	58.45	58.57	57.90	58.41	991831
2013-08-08	58.66	58.90	57.71	58.43	1149929
2013-08-09	58.23	58.23	57.19	57.71	1578406
2013-08-12	57.67	58.82	57.51	58.75	1197371
2013-08-13	58.91	59.51	58.15	59.35	1440523
2013-08-14	59.18	59.18	58.45	58.77	1005955
2013-08-15	58.29	58.32	57.00	57.07	1381723
2013-08-16	56.68	57.22	56.28	56.54	2473831
2013-08-19	56.46	56.74	56.26	56.32	1109773
2013-08-20	56.48	56.72	55.69	56.35	1520093
2013-08-21	56.42	56.52	55.43	55.88	1092004
2013-08-22	56.19	56.84	56.04	56.43	1014983
2013-08-23	56.56	56.76	56.03	56.67	771549
2013-08-26	56.81	56.97	56.31	56.40	771667
2013-08-27	55.41	55.97	54.65	54.67	1374315
2013-08-28	54.81	55.26	54.70	54.85	993330
2013-08-29	54.85	55.63	54.70	55.34	611137
2013-08-30	55.66	55.87	54.90	55.15	892114
2013-09-03	55.80	56.43	55.11	55.38	1241540
2013-09-04	55.28	58.84	55.28	58.42	3239551
2013-09-05	58.46	58.69	57.77	58.54	1776366
2013-09-06	58.92	59.43	58.00	58.76	1545817
2013-09-09	58.85	59.12	58.38	58.90	1272293
2013-09-10	59.06	59.96	58.99	59.63	1653681
2013-09-11	59.39	60.00	59.06	59.72	905220
2013-09-12	59.83	60.41	59.65	60.20	948143
2013-09-13	60.46	60.47	59.67	60.28	793889
2013-09-16	60.47	61.46	60.46	61.09	2036331
2013-09-17	60.97	61.80	60.97	61.68	1439911
2013-09-18	61.80	62.11	60.93	62.01	974088
2013-09-19	62.11	62.45	61.32	61.76	957282
2013-09-20	61.83	62.07	61.17	61.25	1640910
2013-09-23	61.31	61.67	60.87	61.27	936109
2013-09-24	61.43	61.50	60.84	61.14	2233978
2013-09-25	61.45	61.95	61.16	61.48	1748560
2013-09-26	61.96	61.96	60.80	60.96	1368064
2013-09-27	60.75	61.02	60.45	60.91	1037944
2013-09-30	60.41	61.04	60.34	60.85	1087593
2013-10-01	60.99	61.28	60.53	60.99	1251477
2013-10-02	60.78	60.97	60.13	60.95	1026220
2013-10-03	60.81	61.03	59.79	60.42	1263875
2013-10-04	60.46	60.99	59.96	60.80	1471864
2013-10-07	60.26	61.13	59.95	60.76	749796
2013-10-08	60.89	61.07	59.68	59.70	1043532
2013-10-09	60.03	60.04	58.83	59.46	1414478
2013-10-10	60.04	61.28	59.86	61.20	1073237
2013-10-11	60.85	61.95	60.78	61.68	772133
2013-10-14	61.81	62.98	61.71	62.87	974685
2013-10-15	62.40	62.70	61.92	61.95	1131775
2013-10-16	62.09	62.97	61.76	62.83	1085520
2013-10-17	62.48	63.89	62.13	63.89	1134662
2013-10-18	63.92	64.88	63.53	64.46	1761320
2013-10-21	64.64	64.83	64.13	64.43	1160869
2013-10-22	64.84	65.25	64.45	64.82	1463028
2013-10-23	64.03	64.34	63.05	63.05	1523107
2013-10-24	64.15	64.29	63.58	63.73	1928845
2013-10-25	62.30	63.90	61.75	63.88	2633956
2013-10-28	63.60	64.97	63.60	64.75	1718290
2013-10-29	64.56	67.05	64.56	66.19	3053879
2013-10-30	66.06	66.22	65.28	65.82	1603430
2013-10-31	65.92	66.54	65.60	65.60	1329447
2013-11-01	65.89	65.90	64.29	64.89	1380848
2013-11-04	64.87	64.89	64.05	64.47	1463533
2013-11-05	63.57	64.62	63.57	63.97	1558341
2013-11-06	64.60	64.77	64.03	64.65	931695
2013-11-07	64.44	64.85	63.68	63.86	1228937
2013-11-08	63.99	64.80	63.53	64.80	816933
2013-11-11	63.80	63.91	62.36	62.78	1950348
2013-11-12	62.14	63.40	62.14	63.32	989417
2013-11-13	62.83	63.93	62.58	63.93	1031031
2013-11-14	63.45	63.50	62.56	62.63	1056237
2013-11-15	62.72	63.59	61.82	63.53	1912535
2013-11-18	63.64	63.71	62.74	62.88	943054
2013-11-19	62.38	62.87	61.83	62.02	1198406
2013-11-20	62.44	62.61	61.57	61.87	838114
2013-11-21	62.29	63.66	61.98	63.41	984678
2013-11-22	63.72	63.98	63.33	63.49	1209442
2013-11-25	63.52	63.66	63.18	63.46	864215
2013-11-26	63.68	64.68	63.48	64.45	894828
2013-11-27	64.10	64.60	63.75	64.03	1110157
2013-11-29	63.90	64.51	63.86	63.87	385920
2013-12-02	63.60	64.30	63.52	63.65	856133
2013-12-03	63.35	64.48	63.23	63.66	965146
2013-12-04	63.36	63.74	60.50	61.93	3780775
2013-12-05	61.99	62.30	61.52	61.81	1675293
2013-12-06	62.57	63.05	62.28	62.65	1033345
2013-12-09	62.62	62.97	62.41	62.78	1080995
2013-12-10	62.71	62.87	61.98	62.37	904235
2013-12-11	62.55	62.78	61.95	61.97	799001
2013-12-12	61.73	62.13	60.55	60.92	1589279
2013-12-13	61.26	61.49	60.84	61.18	905360
2013-12-16	61.80	62.00	60.85	60.95	1375329
2013-12-17	61.00	62.10	60.68	61.94	1064127
2013-12-18	62.10	62.72	61.17	62.70	1196729
2013-12-19	62.65	62.75	61.95	62.70	670775
2013-12-20	62.70	63.46	62.49	63.12	1695903
2013-12-23	63.42	63.97	63.22	63.85	616232
2013-12-24	63.68	64.16	63.68	64.04	316023
2013-12-26	64.13	64.28	63.84	64.12	441535
2013-12-27	64.28	64.39	63.74	64.06	584144
2013-12-30	63.95	64.30	63.64	64.20	540436
2013-12-31	64.49	64.65	64.15	64.46	599211
2014-01-02	64.00	64.11	63.13	63.38	982745
2014-01-03	63.36	63.91	63.09	63.47	765993
2014-01-06	63.42	63.42	62.23	62.36	1067619
2014-01-07	62.44	62.78	62.08	62.33	1899866
2014-01-08	62.57	62.76	61.98	62.30	1444554
2014-01-09	62.50	63.50	62.25	62.49	1917029
2014-01-10	62.78	63.78	62.24	63.62	996908
2014-01-13	63.97	64.00	62.17	62.31	1307770
2014-01-14	62.44	64.30	62.42	63.86	1802519
2014-01-15	63.75	64.22	63.60	63.88	1604911
2014-01-16	63.40	63.72	62.75	63.06	1065875
2014-01-17	62.84	63.00	62.34	62.74	1446080
2014-01-21	63.22	63.27	62.33	62.44	1101266
2014-01-22	62.56	63.79	62.53	63.66	1639867
2014-01-23	63.40	63.83	62.76	63.53	1872634
2014-01-24	63.47	63.47	61.55	62.07	2513834
2014-01-27	62.22	62.37	61.18	61.70	1392716
2014-01-28	61.69	62.30	61.20	61.61	1811769
2014-01-29	61.44	61.92	61.13	61.52	1389341
2014-01-30	62.14	62.37	61.25	61.68	1498139
2014-01-31	60.69	61.66	60.62	61.47	1638394
2014-02-03	60.23	60.92	59.51	59.73	2006484
2014-02-04	60.00	60.36	59.44	60.29	1669532
2014-02-05	60.16	61.36	59.85	60.93	1556621
2014-02-06	60.91	62.64	60.90	61.83	1742967
2014-02-07	62.01	62.36	61.51	62.24	893950
2014-02-10	62.01	62.38	61.88	62.33	924080
2014-02-11	62.26	63.79	62.26	63.61	1070980
2014-02-12	63.49	64.19	63.47	63.79	1123730
2014-02-13	62.73	64.45	62.64	64.44	1287538
2014-02-14	64.10	65.44	64.10	65.28	1411917
2014-02-18	65.22	65.49	64.43	64.49	1350323
2014-02-19	64.40	64.69	64.07	64.40	1433624
2014-02-20	64.60	64.97	64.36	64.65	1154604
2014-02-21	64.78	65.64	64.51	64.97	1639731
2014-02-24	65.50	66.03	65.04	65.35	985415
2014-02-25	65.35	65.46	64.64	65.27	1081549
2014-02-26	65.55	66.12	65.05	65.24	870774
2014-02-27	65.07	65.36	64.50	64.97	871982
2014-02-28	65.12	65.58	64.57	65.15	1158627
2014-03-03	64.46	64.83	63.90	64.32	758124
2014-03-04	65.06	65.62	64.72	65.22	1097735
2014-03-05	65.32	65.56	64.88	65.46	602294
2014-03-06	65.44	66.24	65.29	66.13	830852
2014-03-07	66.42	67.16	66.12	66.85	1314168
2014-03-10	66.94	67.13	65.91	66.14	1168512
2014-03-11	66.53	67.50	65.95	66.37	1207318
2014-03-12	65.84	67.67	65.79	67.63	1767941
2014-03-13	67.63	67.81	66.41	66.75	2131019
2014-03-14	66.46	67.22	66.46	66.88	1429404
2014-03-17	67.13	67.83	67.01	67.78	1639696
2014-03-18	67.57	68.65	67.53	68.55	1213162
2014-03-19	68.67	69.13	68.08	68.60	1277486
2014-03-20	68.08	69.96	67.96	69.94	1791273
2014-03-21	70.74	70.77	69.76	70.02	2401291
2014-03-24	70.34	70.55	69.26	69.58	1890166
2014-03-25	69.81	70.00	69.36	69.81	1354365
2014-03-26	70.26	70.78	68.97	68.99	1366724
2014-03-27	69.03	69.03	68.22	68.50	1399308
2014-03-28	68.66	69.82	68.43	68.75	810576
2014-03-31	69.06	69.85	68.86	69.14	1171613
2014-04-01	69.56	70.04	69.07	70.02	1280264
2014-04-02	70.25	70.95	69.74	70.89	1697864
2014-04-03	70.53	71.93	70.53	71.22	1650834
2014-04-04	71.59	71.65	69.17	69.40	2415959
2014-04-07	69.39	69.39	68.05	68.81	2562318
2014-04-08	68.31	68.53	67.61	68.03	1711479
2014-04-09	68.36	68.96	67.71	68.87	1080137
2014-04-10	68.99	69.02	66.55	66.69	1809889
2014-04-11	66.13	66.87	65.33	65.50	2064044
2014-04-14	66.01	66.48	65.31	65.91	1162232
2014-04-15	66.00	66.37	65.02	66.15	1229648
2014-04-16	65.02	65.78	63.96	65.78	1923732
2014-04-17	65.61	66.63	65.59	66.11	1293663
2014-04-21	66.58	66.84	65.92	66.40	708204
2014-04-22	66.14	67.02	65.91	66.77	926313
2014-04-23	66.59	67.12	66.31	66.72	1553520
2014-04-24	68.02	68.59	66.50	67.74	2469428
2014-04-25	63.00	65.00	62.59	62.91	4479837
2014-04-28	63.29	63.80	62.17	63.45	2244990
2014-04-29	63.94	64.93	63.41	64.27	2534289
2014-04-30	64.10	64.88	63.82	63.99	3010803
2014-05-01	63.99	64.31	62.75	62.92	2399176
2014-05-02	63.05	63.56	62.75	63.20	1072636
2014-05-05	62.52	63.12	62.47	62.71	1215285
2014-05-06	62.82	62.85	62.06	62.30	1003454
2014-05-07	62.29	62.93	61.94	62.90	1428094
2014-05-08	62.43	63.84	62.40	62.59	1194792
2014-05-09	62.44	63.23	61.99	63.11	1117426
2014-05-12	63.50	64.45	63.33	64.12	1070372
2014-05-13	64.21	64.28	63.03	63.10	1527787
2014-05-14	62.34	63.34	62.34	62.99	986346
2014-05-15	62.51	62.56	61.43	62.38	1455002
2014-05-16	62.12	63.63	62.12	63.15	1552061
2014-05-19	63.00	63.98	63.00	63.67	1081452
2014-05-20	63.76	63.80	62.98	63.22	1045467
2014-05-21	63.52	63.87	63.22	63.56	603933
2014-05-22	63.72	64.05	63.45	63.64	826911
2014-05-23	63.90	64.30	63.67	64.18	886371
2014-05-27	64.39	65.24	64.11	65.24	1184327
2014-05-28	64.71	65.52	64.80	65.42	1062044
2014-05-29	65.48	65.71	65.04	65.65	1172122
2014-05-30	65.75	65.88	65.15	65.52	767273
2014-06-02	65.73	66.14	65.25	65.58	561742
2014-06-03	65.17	66.11	65.17	65.85	1032884
2014-06-04	65.70	66.36	65.67	66.25	1087961
2014-06-05	66.21	66.70	65.79	66.45	969677
2014-06-06	66.93	67.00	66.59	66.97	666102
2014-06-09	67.00	68.07	66.98	68.02	1287738
2014-06-10	68.11	68.25	67.42	68.11	1020667
2014-06-11	67.26	68.60	67.26	68.12	887848
2014-06-12	67.14	68.50	67.65	67.85	1527419
2014-06-13	68.26	68.74	67.97	68.57	791734
2014-06-16	67.95	69.00	67.95	68.70	574142
2014-06-17	68.46	69.29	68.40	69.14	697911
2014-06-18	69.23	69.30	68.19	69.04	707977
2014-06-19	69.08	69.28	68.22	68.92	1010062
2014-06-20	69.20	70.02	69.07	70.00	1963790
2014-06-23	70.00	70.35	69.73	70.31	956296
2014-06-24	70.00	70.31	69.28	69.44	1406422
2014-06-25	69.67	69.92	68.97	69.80	1483591
2014-06-26	69.80	69.96	69.14	69.96	1150270
2014-06-27	70.00	71.17	69.73	70.97	4251331
2014-06-30	71.96	72.78	71.49	72.64	1973549
2014-07-01	72.73	73.59	72.51	73.07	1810436
2014-07-02	72.78	73.45	72.74	73.24	1756045
2014-07-03	73.63	74.70	73.46	74.62	1509550
2014-07-07	74.73	75.07	73.83	74.03	2510687
2014-07-08	74.31	74.95	72.91	74.09	4082678
2014-07-09	74.05	75.01	73.68	74.86	2931401
2014-07-10	73.77	75.40	73.71	74.72	2034020
2014-07-11	74.86	74.86	74.22	74.61	909525
2014-07-14	75.22	75.27	74.61	74.90	1037172
2014-07-15	74.78	75.14	73.86	74.23	1773470
2014-07-16	74.36	75.38	73.85	74.12	2967964
2014-07-17	73.77	74.54	73.54	74.01	2266148
2014-07-18	74.25	74.79	73.97	74.50	969129
2014-07-21	74.03	74.90	73.96	74.62	770103
2014-07-22	74.81	75.00	74.41	74.52	1349505
2014-07-23	74.63	74.63	73.09	73.26	2646019
2014-07-24	73.46	73.89	72.81	73.02	2282213
2014-07-25	70.38	72.34	70.10	71.60	4968312
2014-07-28	71.52	72.06	70.73	71.83	1611889
2014-07-29	72.07	72.53	71.31	71.40	1329808
2014-07-30	72.09	72.39	71.38	71.89	1220157
2014-07-31	71.55	71.91	71.07	71.49	1584206
2014-08-01	71.50	72.12	71.21	71.63	1381097
2014-08-04	71.40	72.40	71.36	72.17	1265321
2014-08-05	71.54	72.28	71.30	71.60	1765568
2014-08-06	70.91	72.37	70.91	71.88	1306975
2014-08-07	72.30	72.30	71.33	71.63	1540693
2014-08-08	71.72	72.40	71.52	72.34	989464
2014-08-11	72.44	73.43	72.40	72.60	974094
2014-08-12	72.32	72.98	72.21	72.82	1080238
2014-08-13	72.85	73.29	72.66	72.93	1264734
2014-08-14	72.46	73.11	72.27	73.04	803543
2014-08-15	73.33	74.41	73.25	74.07	1564182
2014-08-18	74.66	74.52	73.88	74.37	989081
2014-08-19	74.30	75.07	72.33	74.96	708191
2014-08-20	74.68	75.08	74.48	74.70	694459
2014-08-21	74.85	75.30	74.60	75.14	576889
2014-08-22	75.15	75.49	74.85	74.98	603115
2014-08-25	75.30	75.66	75.20	75.51	749660
2014-08-26	75.73	76.09	75.51	75.97	1203397
2014-08-27	75.84	76.45	75.84	76.43	916579
2014-08-28	76.27	76.44	75.93	76.33	794521
2014-08-29	76.64	76.73	76.16	76.42	831510
2014-09-02	76.54	77.30	76.47	77.15	1328602
2014-09-03	77.27	77.91	77.08	77.72	1144927
2014-09-04	77.72	78.14	77.34	77.60	1532017
2014-09-05	77.45	78.33	77.40	78.31	1275314
2014-09-08	78.31	79.02	78.15	78.65	1856570
2014-09-09	78.39	79.07	78.03	78.57	2836034
2014-09-10	78.80	79.05	78.27	78.67	1754923
2014-09-11	78.38	78.78	78.12	78.64	1120817
2014-09-12	78.64	78.64	78.20	78.28	1466272
2014-09-15	78.08	78.48	77.24	77.33	2361400
2014-09-16	77.11	78.40	76.96	78.28	1249332
2014-09-17	78.31	79.77	78.02	79.57	1324488
2014-09-18	79.57	80.89	79.44	80.86	1401748
2014-09-19	81.23	81.27	80.52	80.77	2297255
2014-09-22	80.52	80.78	79.89	80.09	1898630
2014-09-23	79.92	80.52	79.61	80.00	1817637
2014-09-24	80.26	80.53	79.90	80.52	1402245
2014-09-25	80.33	80.51	78.89	79.53	1844057
2014-09-26	80.05	80.19	79.41	80.06	838905
2014-09-29	79.56	80.20	79.43	79.85	821012
2014-09-30	79.75	79.88	78.76	78.78	1350941
2014-10-01	78.88	78.88	76.29	76.54	2079501
2014-10-02	76.26	76.90	75.58	76.65	1403352
2014-10-03	76.27	76.67	75.93	76.25	1314735
2014-10-06	76.62	76.67	75.54	76.00	1540819
2014-10-07	75.59	76.15	75.32	75.51	2352317
2014-10-08	75.75	76.04	75.17	75.84	3846272
2014-10-09	75.57	76.00	73.62	73.65	2425585
2014-10-10	72.00	72.10	67.74	68.07	6705696
2014-10-13	67.92	68.29	65.60	65.61	3379220
2014-10-14	66.52	67.50	65.51	66.42	2430703
2014-10-15	65.29	67.84	65.25	67.46	2515863
2014-10-16	66.33	68.95	66.18	68.23	1684463
2014-10-17	69.23	69.62	68.30	68.44	1305413
2014-10-20	68.27	69.59	67.84	69.56	951403
2014-10-21	69.73	71.40	66.47	71.38	1088177
2014-10-22	71.79	71.99	70.24	70.30	1258136
2014-10-23	70.74	71.70	70.08	71.00	3933185
2014-10-24	76.17	78.63	73.29	75.90	8183859
2014-10-27	75.93	76.28	74.30	75.06	2689534
2014-10-28	75.25	76.11	74.97	76.10	2180495
2014-10-29	75.02	76.69	75.02	76.30	2082935
2014-10-30	75.98	76.41	75.15	76.36	1823992
2014-10-31	78.37	79.88	77.99	79.15	1918112
2014-11-03	79.04	80.52	79.02	79.95	1896302
2014-11-04	79.63	80.71	79.12	80.03	2122285
2014-11-05	80.32	81.65	79.54	81.28	1212551
2014-11-06	81.46	82.03	80.60	80.83	1399868
2014-11-07	81.15	81.16	79.26	80.00	1507256
2014-11-10	80.12	80.85	79.94	80.51	1019360
2014-11-11	80.63	80.85	80.00	80.19	799536
2014-11-12	80.12	80.28	79.30	79.73	945842
2014-11-13	79.57	80.16	79.53	80.09	308176
2014-11-14	79.57	80.52	78.98	80.33	945253
2014-11-17	79.40	79.79	78.64	79.02	1288099
2014-11-18	78.99	80.91	78.99	80.71	1309126
2014-11-19	80.65	81.22	80.23	81.01	1911485
2014-11-20	80.88	81.36	80.25	80.70	2562186
2014-11-21	81.78	81.78	80.55	81.52	2434959
2014-11-24	82.10	83.92	81.80	83.71	2461351
2014-11-25	83.99	84.21	83.26	84.18	2533080
2014-11-26	67.53	67.89	66.74	67.34	2726216
2014-11-28	67.68	69.62	67.50	69.44	1944093
2014-12-01	69.07	69.77	68.21	68.86	2106993
2014-12-02	68.94	69.10	68.18	68.84	1924985
2014-12-03	68.97	71.21	68.71	71.02	2272443
2014-12-04	71.14	71.71	69.97	70.33	1853470
2014-12-05	70.33	71.09	70.33	70.66	1413835
2014-12-08	70.40	70.76	69.25	69.56	1569088
2014-12-09	69.27	70.14	68.75	69.88	1243918
2014-12-10	69.82	70.37	69.04	69.13	1899108
2014-12-11	69.49	70.34	69.02	69.15	1361465
2014-12-12	68.75	69.81	68.50	68.63	1865855
2014-12-15	68.56	69.52	67.29	67.36	2173788
2014-12-16	67.47	68.20	66.68	66.72	1664797
2014-12-17	67.02	67.94	66.22	67.75	1198426
2014-12-18	68.67	69.58	68.07	69.58	1160376
2014-12-19	69.52	70.01	69.07	69.72	2978010
2014-12-22	70.90	72.35	70.30	72.16	1647330
2014-12-23	72.52	73.12	72.30	72.63	1752869
2014-12-24	72.63	72.89	71.97	72.02	478188
2014-12-26	72.03	72.36	71.76	71.85	554830
2014-12-29	71.50	71.93	71.31	71.64	705164
2014-12-30	71.28	71.76	71.00	71.19	768834
2014-12-31	71.61	71.88	70.29	70.32	992895
2015-01-02	70.62	71.26	69.81	70.29	821075
2015-01-05	69.77	70.05	68.68	68.72	1077091
2015-01-06	68.56	68.81	66.51	66.69	1952179
2015-01-07	66.78	67.83	66.51	67.80	1636594
2015-01-08	68.38	69.44	68.18	68.93	1276060
2015-01-09	69.29	69.55	68.34	69.17	714004
2015-01-12	69.14	69.32	66.67	67.09	1532468
2015-01-13	67.82	68.49	65.31	65.99	1475719
2015-01-14	65.21	66.24	64.91	65.55	1789394
2015-01-15	67.25	69.09	66.36	66.87	3301435
2015-01-16	66.73	67.99	66.46	67.84	1399215
2015-01-20	68.25	69.06	67.53	68.91	1515092
2015-01-21	68.48	69.93	68.48	69.41	1251192
2015-01-22	69.49	71.13	68.68	70.95	2274474
2015-01-23	66.58	67.50	65.12	65.24	5466770
2015-01-26	64.88	65.70	64.18	65.44	3084662
2015-01-27	63.86	64.18	63.01	63.34	2535142
2015-01-28	64.01	64.44	62.74	62.76	1701668
2015-01-29	62.53	63.57	62.11	63.39	1281010
2015-01-30	62.41	63.40	61.34	61.47	1631606
2015-02-02	61.42	62.10	60.21	61.87	1434221
2015-02-03	62.03	63.54	61.92	63.47	1482920
2015-02-04	63.41	63.85	62.75	63.16	1512392
2015-02-05	63.15	63.38	62.36	63.27	1298802
2015-02-06	63.56	63.96	62.39	62.61	1663184
2015-02-09	62.01	62.50	61.53	62.21	1789055
2015-02-10	62.75	63.88	62.23	63.81	1269656
2015-02-11	63.95	64.34	63.46	63.96	890885
2015-02-12	63.60	63.94	63.04	63.87	869881
2015-02-13	64.14	64.26	63.55	63.64	1419850
2015-02-17	63.67	64.15	63.50	63.93	1068650
2015-02-18	63.71	64.67	63.63	64.29	1014879
2015-02-19	63.96	64.99	63.82	64.66	640140
2015-02-20	64.55	65.19	64.20	64.97	995343
2015-02-23	64.83	64.93	64.36	64.48	942086
2015-02-24	64.68	66.36	64.48	66.28	1104696
2015-02-25	66.13	66.66	65.73	65.88	922135
2015-02-26	65.90	66.12	65.13	65.51	775610
2015-02-27	65.46	65.59	64.85	64.96	941081
2015-03-02	65.19	66.24	65.19	65.70	1370508
2015-03-03	65.30	65.59	63.85	63.90	1288259
2015-03-04	63.50	63.90	62.83	63.15	1052755
2015-03-05	63.14	63.41	62.15	62.23	2591739
2015-03-06	61.93	62.37	60.96	61.06	1478421
2015-03-09	61.01	61.66	61.01	61.37	1178154
2015-03-10	60.68	61.06	60.09	60.15	1545469
2015-03-11	60.54	61.02	60.16	60.28	812992
2015-03-12	60.08	60.47	59.55	60.41	1168290
2015-03-13	60.37	61.06	60.09	60.71	1078421
2015-03-16	61.00	62.03	60.86	61.92	1064401
2015-03-17	61.43	61.67	61.09	61.38	810102
2015-03-18	61.25	62.20	60.58	61.79	1449102
2015-03-19	61.89	62.53	61.86	62.23	1021180
2015-03-20	62.66	63.69	62.39	63.54	1937572
2015-03-23	63.36	63.83	63.25	63.27	1089566
2015-03-24	63.11	63.61	62.94	62.97	936460
2015-03-25	62.94	62.94	59.19	59.37	2139292
2015-03-26	58.28	59.02	57.49	58.43	1779476
2015-03-27	58.52	59.62	57.95	59.00	2175316
2015-03-30	59.60	59.86	59.07	59.41	1134723
2015-03-31	60.29	59.03	58.19	58.29	1873564
2015-04-01	58.27	58.35	57.21	57.75	1846263
2015-04-02	58.08	58.54	57.10	58.09	1117540
2015-04-06	57.64	58.52	57.21	58.14	1215750
2015-04-07	58.17	58.43	57.75	57.76	772396
2015-04-08	57.63	58.25	57.63	58.05	1004985
2015-04-09	58.13	59.05	57.73	58.94	1588361
2015-04-10	58.80	59.13	58.36	59.12	1196034
2015-04-13	59.07	59.67	58.78	59.00	1189709
2015-04-14	58.85	59.60	58.48	59.36	1484475
2015-04-15	59.28	60.58	59.23	60.04	1720791
2015-04-16	59.41	60.09	58.92	59.33	2134874
2015-04-17	58.84	58.89	57.67	58.00	1771402
2015-04-20	58.39	59.04	58.06	58.56	1208161
2015-04-21	59.99	60.34	58.93	59.34	2073437
2015-04-22	59.36	60.50	59.11	60.30	1283004
2015-04-23	59.68	60.27	59.45	59.85	1751984
2015-04-24	59.71	59.86	58.16	58.89	2964913
2015-04-27	58.88	60.80	58.67	59.48	2973484
2015-04-28	59.49	59.94	58.95	59.77	1136879
2015-04-29	59.29	59.85	58.96	59.26	1773276
2015-04-30	59.11	59.58	58.45	58.80	1478562
2015-05-01	59.11	60.09	58.89	60.09	984177
2015-05-04	60.17	60.46	60.10	60.29	719409
2015-05-05	59.84	60.00	58.46	58.49	1543065
2015-05-06	58.56	59.12	57.77	58.26	923796
2015-05-07	58.39	58.96	58.23	58.86	736866
2015-05-08	59.19	60.23	59.15	59.80	1596735
2015-05-11	59.67	60.17	59.49	59.61	1061474
2015-05-12	59.03	59.22	57.80	58.73	1533197
2015-05-13	58.77	59.48	58.33	58.88	988596
2015-05-14	59.11	59.49	58.36	59.35	1461119
2015-05-15	59.59	60.28	59.38	59.91	1361940
2015-05-18	59.85	60.09	59.63	59.73	958943
2015-05-19	59.74	60.15	58.88	59.08	1231914
2015-05-20	59.05	59.64	58.82	59.08	706484
2015-05-21	59.07	59.24	58.75	59.16	690505
2015-05-22	58.95	59.58	58.83	59.12	855488
2015-05-26	58.76	58.88	58.05	58.25	1005550
2015-05-27	58.33	60.13	58.08	59.98	1373192
2015-05-28	59.98	60.73	59.85	60.27	935961
2015-05-29	60.06	60.50	59.43	59.66	1688169
2015-06-01	60.07	60.09	59.41	59.79	1162742
2015-06-02	59.53	59.73	59.01	59.35	979544
2015-06-03	59.70	59.84	58.58	58.64	1374311
2015-06-04	58.27	58.49	57.02	57.25	1823833
2015-06-05	57.31	57.40	56.70	56.97	1038546
2015-06-08	56.80	57.02	55.62	55.97	1361692
2015-06-09	56.00	56.06	55.42	55.65	1233583
2015-06-10	55.96	56.76	55.92	56.16	1149733
2015-06-11	56.33	56.59	56.14	56.48	1009109
2015-06-12	56.05	56.05	55.51	55.89	793573
2015-06-15	55.32	56.69	55.24	56.43	1482846
2015-06-16	56.52	57.29	56.32	57.20	1258193
2015-06-17	57.23	57.42	56.70	57.13	857535
2015-06-18	57.31	58.34	57.17	58.21	1158615
2015-06-19	58.26	58.37	57.62	57.99	2199206
2015-06-22	58.37	58.68	57.93	58.21	1109389
2015-06-23	58.12	58.33	57.07	57.28	1182656
2015-06-24	57.20	57.64	57.14	57.21	972185
2015-06-25	57.42	57.81	57.07	57.34	1126596
2015-06-26	57.15	57.74	56.59	57.15	1872394
2015-06-29	56.54	56.81	55.63	55.76	2120129
2015-06-30	56.42	56.59	55.80	56.21	1093541
2015-07-01	56.72	57.15	56.52	56.79	868377
2015-07-02	56.73	57.35	56.70	57.26	829820
2015-07-06	56.45	57.33	55.90	56.18	1112350
2015-07-07	56.41	56.36	54.59	56.10	1316198
2015-07-08	55.39	55.79	54.57	54.80	1098669
2015-07-09	55.38	55.94	54.73	54.73	995729
2015-07-10	55.36	55.86	54.84	55.11	1098400
2015-07-13	55.48	56.58	55.13	56.32	1033794
2015-07-14	56.63	56.75	55.56	55.63	2298808
2015-07-15	55.69	55.73	54.48	54.76	1574664
2015-07-16	54.52	54.56	51.67	52.58	3049707
2015-07-17	52.65	52.68	51.78	51.93	1438856
2015-07-20	52.21	52.36	51.79	52.10	998994
2015-07-21	51.95	52.53	51.70	51.82	987370
2015-07-22	51.28	51.83	50.42	51.67	1517163
2015-07-23	51.76	53.34	51.51	52.84	2404453
2015-07-24	52.82	52.94	50.88	51.25	1700542
2015-07-27	51.15	51.69	50.64	51.04	1733447
2015-07-28	50.57	52.40	50.57	51.92	1461090
2015-07-29	51.60	51.84	50.95	51.74	1219704
2015-07-30	51.72	52.44	51.46	52.06	1462421
2015-07-31	51.10	53.48	51.04	53.05	3165338
2015-08-03	52.74	52.89	52.12	52.54	1622160
2015-08-04	52.36	52.83	51.58	51.85	1056625
2015-08-05	52.24	53.16	52.24	52.64	1271042
2015-08-06	52.72	52.72	51.42	51.95	1258902
2015-08-07	51.71	52.48	51.49	52.35	1207308
2015-08-10	52.92	54.45	52.92	54.15	1778030
2015-08-11	53.64	53.64	52.75	53.01	1211971
2015-08-12	52.28	53.48	51.55	53.28	1453784
2015-08-13	52.74	52.74	51.51	51.52	1159784
2015-08-14	51.61	51.62	50.44	51.20	1270788
2015-08-17	51.07	51.86	50.73	51.83	986403
2015-08-18	51.81	52.08	50.12	50.19	1506000
2015-08-19	50.06	50.57	49.53	50.01	965865
2015-08-20	49.35	49.54	48.41	48.44	1348491
2015-08-21	48.30	48.95	47.69	47.70	1828084
2015-08-24	45.51	48.66	44.95	46.97	2890174
2015-08-25	49.00	49.72	46.30	46.32	2315596
2015-08-26	47.41	48.16	46.37	48.11	1598315
2015-08-27	48.67	49.83	48.53	49.59	1190139
2015-08-28	49.21	50.15	49.17	49.89	1139119
2015-08-31	49.56	50.34	49.23	50.11	1727605
2015-09-01	48.27	49.30	47.73	48.03	1469147
2015-09-02	48.81	48.94	47.82	48.66	1071312
2015-09-03	48.68	49.65	48.56	48.83	1065525
2015-09-04	47.97	48.21	47.42	47.54	1044401
2015-09-08	48.47	49.86	48.43	49.80	1743523
2015-09-09	50.12	50.71	49.19	49.35	1683769
2015-09-10	49.17	51.85	49.02	51.48	2766583
2015-09-11	51.19	51.46	50.59	51.21	1616924
2015-09-14	51.33	52.59	51.30	52.18	2061093
2015-09-15	52.42	52.83	51.97	52.58	1821772
2015-09-16	52.57	53.28	52.45	53.19	1061879
2015-09-17	52.80	52.80	51.09	51.31	2308181
2015-09-18	50.64	51.20	50.12	50.42	3027043
2015-09-21	50.58	50.67	49.05	49.20	1960638
2015-09-22	49.11	49.64	48.47	49.40	2419771
2015-09-23	49.22	49.40	47.86	47.88	1955225
2015-09-24	47.34	48.61	46.76	48.20	2247056
2015-09-25	48.95	49.27	47.96	48.61	2073963
2015-09-28	48.17	48.81	48.17	48.49	2027293
2015-09-29	48.16	48.57	47.73	48.18	2850906
2015-09-30	48.91	50.04	48.68	50.00	2202070
2015-10-01	49.98	50.06	48.73	49.60	1784563
2015-10-02	49.15	50.43	48.85	50.43	1309023
2015-10-05	50.61	52.09	50.53	51.73	1796244
2015-10-06	51.82	52.56	51.15	52.47	2032780
2015-10-07	53.00	53.73	52.29	52.67	1772155
2015-10-08	52.78	53.44	52.40	53.29	1423867
2015-10-09	53.35	53.72	52.81	53.19	1111666
2015-10-12	53.28	53.46	52.71	52.82	1086805
2015-10-13	52.42	52.49	51.54	51.59	1339044
2015-10-14	51.30	53.03	51.16	52.59	2472565
2015-10-15	52.70	53.13	52.08	52.65	1464291
2015-10-16	52.77	53.10	52.12	52.97	1418700
2015-10-19	52.91	53.47	52.64	53.12	1388562
2015-10-20	52.95	54.82	52.89	53.86	2859717
2015-10-21	64.39	67.27	63.79	63.98	24477320
2015-10-22	63.41	65.89	63.41	64.90	11596463
2015-10-23	65.00	65.67	64.97	65.35	8384515
2015-10-26	65.59	65.61	64.87	65.29	4755069
2015-10-27	65.13	65.83	65.06	65.34	2795718
2015-10-28	65.39	65.96	65.01	65.81	4172015
2015-10-29	65.51	66.88	65.25	66.32	2018751
2015-10-30	66.47	67.25	66.08	67.12	1220913
2015-11-02	67.00	67.39	66.50	66.55	2938408
2015-11-03	66.49	66.64	66.17	66.50	2622887
2015-11-04	66.29	66.96	66.29	66.83	1903074
2015-11-05	67.03	67.35	66.43	67.00	1766536
2015-11-06	66.74	67.14	66.44	66.85	1215000
2015-11-09	66.71	67.02	66.45	66.92	2127454
2015-11-10	66.98	67.18	66.48	66.76	787415
2015-11-11	66.76	67.42	66.57	66.90	1144541
2015-11-12	66.23	66.38	65.75	65.86	2915341
2015-11-13	65.95	66.38	65.63	65.68	1795349
2015-11-16	65.83	66.38	65.29	66.35	2335274
2015-11-17	66.31	67.09	66.17	66.69	1444679
2015-11-18	66.50	67.15	66.34	67.10	1356267
2015-11-19	67.47	67.47	66.63	66.90	1380893
2015-11-20	67.00	67.49	66.72	67.02	841366
2015-11-23	66.92	67.10	66.41	66.66	1709514
2015-11-24	66.44	66.94	66.16	66.46	1996874
2015-11-25	66.61	66.70	66.23	66.37	1184319
2015-11-27	66.40	66.73	66.31	66.54	508237
2015-11-30	66.63	67.12	66.45	66.47	1783100
2015-12-01	66.77	68.00	66.77	67.90	1421931
2015-12-02	67.61	68.36	67.61	67.72	1393063
2015-12-03	67.86	68.12	66.61	66.61	1691245
2015-12-04	66.77	67.95	66.77	67.57	980940
2015-12-07	67.43	67.95	67.12	67.48	1374551
2015-12-08	66.96	69.05	66.96	68.73	1571874
2015-12-09	68.62	68.81	67.55	67.58	1387369
2015-12-10	67.58	68.99	67.47	68.49	1227030
2015-12-11	67.53	68.29	67.53	67.87	858290
2015-12-14	68.10	68.13	67.22	67.63	1026896
2015-12-15	67.99	69.37	67.95	68.88	1554294
2015-12-16	68.96	69.39	68.06	69.08	1715547
2015-12-17	69.25	69.39	68.05	68.05	1267498
2015-12-18	67.72	68.13	66.83	66.86	4793532
2015-12-21	67.38	68.39	67.06	68.37	1564060
2015-12-22	68.35	69.11	67.87	69.08	650125
2015-12-23	69.31	69.49	69.14	69.25	437246
2015-12-24	69.20	69.70	69.20	69.51	370175
2015-12-28	69.28	69.43	68.81	69.40	774363
2015-12-29	69.64	70.28	69.60	69.90	992266
2015-12-30	69.85	70.20	69.66	69.69	696623
2015-12-31	69.49	69.91	69.21	69.35	854096
2016-01-04	68.03	69.18	68.00	68.69	2185298
2016-01-05	68.38	69.05	68.37	68.74	2099815
2016-01-06	67.71	68.24	66.09	66.58	1525333
2016-01-07	65.42	66.66	65.41	65.94	1789560
2016-01-08	66.14	66.31	64.70	65.24	1676714
2016-01-11	65.76	65.76	64.83	65.51	1244451
2016-01-12	65.92	66.46	65.15	65.75	744796
2016-01-13	65.81	66.30	64.67	64.78	1245014
2016-01-14	65.03	67.14	64.81	66.66	2485231
2016-01-15	64.11	65.18	63.64	64.55	1750717
2016-01-19	65.50	65.50	64.07	64.32	920982
2016-01-20	64.21	65.57	63.98	65.06	2970912
2016-01-21	65.30	65.32	64.35	64.63	981124
2016-01-22	65.64	65.87	64.67	65.09	995274
2016-01-25	65.02	65.26	64.56	64.65	1251584
2016-01-26	64.64	65.31	64.46	65.14	1074654
2016-01-27	65.22	65.40	64.31	64.43	1577986
2016-01-28	64.38	66.34	64.38	65.45	1255149
2016-01-29	66.28	66.99	66.01	66.99	2401345
2016-02-01	66.40	67.61	66.35	67.12	2142331
2016-02-02	66.31	66.78	65.87	66.16	3585649
2016-02-03	66.59	66.99	65.60	66.80	1596869
2016-02-04	66.81	67.11	66.33	66.88	1663759
2016-02-05	66.49	66.95	65.11	65.51	1642920
2016-02-08	64.60	65.06	63.58	64.14	1386719
2016-02-09	63.63	64.42	63.38	63.96	2139601
2016-02-10	64.19	64.59	63.79	64.13	2674959
2016-02-11	62.54	63.36	62.33	62.88	2006865
2016-02-12	63.29	64.07	62.89	63.79	1046652
2016-02-16	64.24	65.32	64.16	64.74	2073154
2016-02-17	64.90	65.64	64.78	65.57	2394894
2016-02-18	65.56	65.69	64.82	64.85	3407279
2016-02-19	65.59	66.67	65.59	65.69	7484921
2016-02-22	65.99	66.76	65.69	66.14	4919778
2016-02-23	65.76	66.20	65.32	65.68	1319325
2016-02-24	65.12	66.37	65.12	66.34	913642
2016-02-25	66.30	67.46	66.19	67.45	979270
2016-02-26	67.62	68.20	67.46	67.97	1843935
2016-02-29	67.88	68.42	67.67	67.74	1703232
2016-03-01	68.22	69.08	67.75	68.98	2217955
2016-03-02	68.90	68.90	68.07	68.42	1357012
2016-03-03	68.36	68.71	68.08	68.70	1432964
2016-03-04	68.70	68.70	68.70	68.31	300
2016-03-07	68.09	68.92	68.04	68.84	610995
2016-03-08	68.42	68.83	67.71	67.73	1703342
2016-03-09	67.94	68.36	67.79	68.06	1296629
2016-03-10	68.13	69.17	68.13	68.70	1868612
2016-03-11	69.00	69.41	68.77	69.22	1443916
2016-03-14	68.97	69.62	68.97	69.56	1248665
2016-03-15	69.23	69.94	69.23	69.68	1218312
2016-03-16	69.42	70.26	69.12	70.15	895811
2016-03-17	70.47	70.96	70.15	70.86	760519
2016-03-18	71.08	71.33	70.67	71.18	1490499
2016-03-21	71.00	71.32	70.77	71.26	360737
2016-03-22	71.29	71.57	70.99	71.44	497140
2016-03-23	71.57	71.57	70.96	71.00	514947
2016-03-24	70.91	70.91	70.11	70.80	886502
2016-03-28	70.96	71.27	70.85	70.86	632440
2016-03-29	70.96	72.40	70.76	70.86	966305
2016-03-30	72.52	73.19	72.40	72.56	1220481
2016-03-31	72.70	72.97	71.92	72.56	954034
2016-04-01	72.74	73.26	72.39	73.05	884851
2016-04-04	73.16	73.23	72.56	72.83	861531
2016-04-05	72.51	72.95	72.27	72.37	677426
2016-04-06	71.50	72.82	71.50	72.74	1130037
2016-04-07	72.49	72.69	71.80	72.11	1232928
2016-04-08	72.44	72.72	71.89	72.07	608310
2016-04-11	72.43	72.70	72.15	72.17	2264010
2016-04-12	72.22	72.41	71.69	72.15	1199132
2016-04-13	72.22	72.91	72.19	72.90	553492
2016-04-14	72.38	72.70	71.93	72.49	521609
2016-04-15	72.55	72.62	71.88	72.53	493891
2016-04-18	72.53	72.88	72.26	72.75	530191
2016-04-19	72.89	73.27	72.66	73.12	657285
2016-04-20	72.90	73.01	72.06	72.97	634254
2016-04-21	73.00	73.59	71.70	71.99	1077953
2016-04-22	72.05	72.57	71.66	71.90	741352
2016-04-25	71.78	72.05	71.39	71.59	588308
2016-04-26	71.68	72.29	71.52	71.84	1068599
2016-04-27	71.25	72.30	71.25	72.23	1242710
2016-04-28	71.97	71.97	70.72	70.82	1485664
2016-04-29	70.61	70.67	69.54	69.94	887094
2016-05-02	70.32	70.33	69.74	70.07	871734
2016-05-03	70.00	70.00	69.38	69.63	882925
2016-05-04	69.18	69.82	69.03	69.10	433023
2016-05-05	69.09	69.63	69.07	69.39	1122740
2016-05-06	69.19	69.42	68.92	69.36	785223
2016-05-09	69.25	69.57	68.97	69.14	409950
2016-05-10	69.45	69.86	69.12	69.85	683369
2016-05-11	69.71	69.97	69.58	69.70	1404012
2016-05-12	69.52	69.57	68.49	68.82	687311
2016-05-13	68.66	68.89	68.44	68.60	639402
2016-05-16	68.12	68.16	67.32	67.90	1714225
2016-05-17	67.84	68.24	67.60	67.77	1365241
2016-05-18	67.80	68.64	67.80	68.21	824975
2016-05-19	68.00	68.25	67.73	67.88	708918
2016-05-20	68.44	69.75	68.37	69.59	1020901
2016-05-23	69.61	70.00	69.52	69.75	868436
2016-05-24	70.00	71.08	69.96	70.99	944393
2016-05-25	71.01	71.77	71.01	71.73	709372
2016-05-26	71.68	71.99	71.54	71.92	457812
2016-05-27	71.91	73.14	71.91	72.99	601114
2016-05-31	72.81	73.09	72.54	72.93	1157833
2016-06-01	72.83	73.19	72.55	73.13	934789
2016-06-02	72.98	73.65	72.75	73.27	1529840
2016-06-03	73.13	73.21	72.64	73.10	654399
2016-06-06	72.93	73.31	72.68	72.74	749613
2016-06-07	72.70	73.17	72.69	72.96	630934
2016-06-08	73.08	73.39	72.81	73.18	593450
2016-06-09	73.05	73.45	72.62	73.41	466057
2016-06-10	73.12	73.12	72.56	72.67	717074
2016-06-13	72.36	72.98	72.26	72.51	787209
2016-06-14	72.44	72.75	72.16	72.63	508176
2016-06-15	73.06	73.19	72.62	72.91	558083
2016-06-16	72.69	73.02	72.30	72.79	594122
2016-06-17	72.79	73.03	72.43	73.03	1710880
2016-06-20	73.30	74.01	73.28	73.65	1001155
2016-06-21	73.75	74.05	73.66	73.86	1232829
2016-06-22	73.96	74.47	73.85	74.30	1321210
2016-06-23	74.88	75.17	74.57	74.85	1638338
2016-06-24	72.97	74.46	72.50	72.55	1888278
2016-06-27	72.19	72.22	70.98	71.27	1237149
2016-06-28	71.61	72.20	71.55	71.99	2163501
2016-06-29	72.30	73.14	71.55	72.08	1896463
2016-06-30	72.37	73.25	72.02	73.25	1819624
2016-07-01	73.00	73.11	72.47	72.50	1098739
2016-07-05	72.23	72.36	71.68	72.11	1223996
2016-07-06	71.96	72.34	71.51	72.26	1895486
2016-07-07	72.16	72.90	72.08	72.24	1893686
2016-07-08	72.41	73.90	72.34	73.75	839294
2016-07-11	73.52	74.56	73.52	74.38	560767
2016-07-12	74.80	75.37	74.62	75.34	578588
2016-07-13	75.54	75.89	75.37	75.55	543225
2016-07-14	76.00	76.10	74.87	75.22	1854248
2016-07-15	75.38	75.58	74.96	75.13	1643886
2016-07-18	75.31	75.93	75.18	75.93	903964
2016-07-19	75.70	76.18	75.61	75.95	651005
2016-07-20	76.00	76.90	75.82	76.67	586708
2016-07-21	76.47	76.51	75.62	75.74	473702
2016-07-22	75.72	76.20	75.63	76.06	445515
2016-07-25	76.09	76.49	75.97	76.49	344831
2016-07-26	76.82	77.26	76.35	76.99	553845
2016-07-27	76.98	77.32	76.62	77.00	491625
2016-07-28	77.38	77.85	76.88	77.45	946068
2016-07-29	77.20	77.39	75.46	75.71	1446336
2016-08-01	75.62	76.58	75.58	76.58	763160
2016-08-02	76.44	76.50	75.42	75.72	872900
2016-08-03	75.60	76.10	75.56	76.09	1000344
2016-08-04	75.95	76.81	75.95	76.80	401520
2016-08-05	76.94	77.63	76.80	77.63	431291
2016-08-08	77.61	77.63	77.02	77.02	516865
2016-08-09	77.10	77.51	76.76	77.41	269918
2016-08-10	76.45	76.45	69.10	69.47	7369296
2016-08-11	69.86	70.16	66.88	67.51	3423726
2016-08-12	67.97	68.52	67.23	68.28	2896651
2016-08-15	68.28	69.51	68.16	69.44	2021307
2016-08-16	69.11	69.38	68.93	69.19	1218423
2016-08-17	69.08	69.85	68.65	69.64	1044635
2016-08-18	69.54	69.88	69.40	69.73	608373
2016-08-19	69.90	71.14	69.87	70.95	1636694
2016-08-22	70.80	71.22	70.35	70.52	1007467
2016-08-23	70.76	71.14	67.71	68.05	2441822
2016-08-24	68.00	68.14	67.02	67.17	1322386
2016-08-25	67.21	67.47	66.97	67.30	1365572
2016-08-26	67.28	67.64	66.89	67.52	1401487
2016-08-29	68.58	69.74	68.30	68.73	1967604
2016-08-30	68.87	69.03	68.03	68.36	1128562
2016-08-31	68.12	69.32	67.94	69.26	2829976
2016-09-01	69.56	70.77	69.34	70.74	1935572
2016-09-02	71.00	71.16	69.96	70.20	853026
2016-09-06	70.46	70.63	68.94	70.54	1179187
2016-09-07	70.81	70.81	70.00	70.80	1460643
2016-09-08	70.66	70.73	70.18	70.46	973168
2016-09-09	70.19	70.39	69.29	69.43	1687493
2016-09-12	69.01	70.66	68.71	70.62	1311062
2016-09-13	71.04	71.05	68.50	69.03	1107866
2016-09-14	68.99	69.36	68.54	68.90	1011943
2016-09-15	68.75	70.41	68.75	70.26	2449557
2016-09-16	70.09	70.40	69.43	70.23	1514794
2016-09-19	70.40	70.49	69.40	69.69	1206205
2016-09-20	70.03	70.10	69.18	69.18	831259
2016-09-21	69.16	70.21	69.11	69.79	1452669
2016-09-22	70.31	70.31	69.32	69.51	1565794
2016-09-23	69.22	69.92	69.18	69.32	553361
2016-09-26	69.26	69.86	68.76	69.00	846632
2016-09-27	68.94	70.00	68.92	70.00	1227454
2016-09-28	70.00	70.24	69.50	69.85	1056367
2016-09-29	69.49	69.57	68.43	68.77	3468218
2016-09-30	68.90	69.86	68.63	69.71	1466204
2016-10-03	69.95	70.98	69.75	70.41	1822580
2016-10-04	70.36	70.79	70.02	70.30	1795408
2016-10-05	70.43	71.33	70.03	71.21	1659470
2016-10-06	71.96	72.40	70.37	71.79	15108929
2016-10-07	72.22	72.79	71.46	72.67	7733661
2016-10-10	72.99	73.71	72.75	73.54	4908023
2016-10-11	73.50	73.67	72.11	72.39	3804966
2016-10-12	72.30	72.49	71.45	72.10	2818238
2016-10-13	71.58	71.59	70.72	71.34	2704776
2016-10-14	71.81	72.37	71.47	71.97	2832301
2016-10-17	73.40	73.41	71.79	71.99	2990294
2016-10-18	72.47	72.47	71.94	72.09	1475502
2016-10-19	72.08	72.17	71.36	71.94	2791766
2016-10-20	71.93	72.55	71.11	71.99	3070648
2016-10-21	74.98	75.00	72.88	73.64	4214882
2016-10-24	73.67	74.61	73.67	74.56	2409794
2016-10-25	74.34	75.00	73.87	74.90	3117282
2016-10-26	74.50	75.41	74.35	75.29	1878859
2016-10-27	75.49	75.50	74.37	74.72	2494687
2016-10-28	74.73	75.12	74.11	74.66	1783704
2016-10-31	74.80	75.37	74.53	75.11	1934757
2016-11-01	75.04	75.19	73.30	73.90	1555572
2016-11-02	73.78	75.01	73.51	74.73	2078571
2016-11-03	74.86	75.12	74.54	74.68	2100702
2016-11-04	74.75	75.19	74.35	74.52	1452936
2016-11-07	75.40	75.79	74.65	75.54	2336463
2016-11-08	75.67	75.86	75.05	75.53	2535255
2016-11-09	74.26	75.68	73.99	75.49	1614761
2016-11-10	75.45	76.34	74.28	74.51	1955701
2016-11-11	74.24	75.50	74.20	75.46	1010695
2016-11-14	75.79	76.43	75.47	75.48	1270883
2016-11-15	76.35	77.83	75.44	77.75	1745829
2016-11-16	77.47	77.86	77.24	77.70	930284
2016-11-17	77.88	79.84	77.70	79.05	1670983
2016-11-18	79.03	80.24	78.49	80.04	2012282
2016-11-21	80.05	81.75	79.74	80.96	1823742
2016-11-22	81.21	83.23	81.13	83.04	3431123
2016-11-23	83.00	83.00	81.43	81.83	3174246
2016-11-25	81.91	82.28	81.66	82.27	400170
2016-11-28	81.99	83.14	81.97	82.51	839705
2016-11-29	82.58	82.69	81.65	81.68	1460554
2016-11-30	81.78	82.00	79.84	79.84	2218518
2016-12-01	79.69	79.97	74.76	75.93	3435433
2016-12-02	76.00	76.84	74.66	76.26	2718969
2016-12-05	76.26	77.94	76.21	77.03	1402409
2016-12-06	76.99	78.37	76.45	78.12	1277247
2016-12-07	78.02	80.00	77.90	79.26	1765261
2016-12-08	79.25	79.71	78.32	78.85	1031294
2016-12-09	79.02	79.02	76.81	77.21	1538866
2016-12-12	77.34	77.50	76.56	77.32	1388167
2016-12-13	77.58	79.04	77.58	77.97	1356683
2016-12-14	79.33	80.45	77.51	77.81	2241195
2016-12-15	77.92	80.68	77.34	79.36	2226801
2016-12-16	79.62	80.43	77.84	78.19	7674373
2016-12-19	79.42	80.68	78.82	79.37	1916370
2016-12-20	79.73	79.99	78.68	78.88	908634
2016-12-21	79.10	79.33	78.66	78.98	798466
2016-12-22	78.98	79.35	78.38	79.15	1507342
2016-12-23	79.22	79.32	78.53	79.12	488480
2016-12-27	79.19	80.48	79.09	80.02	733429
2016-12-28	80.96	81.69	79.72	79.76	1057889
2016-12-29	79.58	79.78	78.52	79.29	636150
2016-12-30	79.29	79.54	78.12	78.68	784268
2017-01-03	78.97	80.45	78.48	79.41	1330860
2017-01-04	79.20	79.47	78.43	79.13	1165699
2017-01-05	78.76	79.27	77.86	78.42	1317168
2017-01-06	78.63	79.17	77.92	79.13	942696
2017-01-09	79.21	80.10	79.17	79.59	1040649
2017-01-10	79.60	79.70	78.83	79.33	561899
2017-01-11	79.24	80.46	79.03	80.27	1208074
2017-01-12	80.18	80.21	79.47	80.10	903990
2017-01-13	80.13	81.58	80.11	81.44	1148201
2017-01-17	81.38	81.38	79.20	80.00	1198991
2017-01-18	80.34	81.69	80.03	81.63	1297461
2017-01-19	81.67	81.89	80.82	81.15	911245
2017-01-20	81.00	81.88	80.68	81.56	965097
2017-01-23	81.69	82.11	81.39	82.10	1029770
2017-01-24	82.23	83.05	81.88	82.80	1135093
2017-01-25	83.60	85.14	83.13	84.67	2007413
2017-01-26	84.65	84.82	82.97	83.25	2715731
2017-01-27	85.97	87.96	85.23	86.16	3253500
2017-01-30	85.99	86.56	85.18	86.25	1635158
2017-01-31	86.23	86.23	84.57	85.11	1492809
2017-02-01	85.54	86.06	84.90	86.04	1399605
2017-02-02	85.94	87.57	85.33	87.36	1612911
2017-02-03	87.91	88.12	87.18	87.59	1298064
2017-02-06	87.27	87.90	86.90	87.00	1160861
2017-02-07	86.89	87.72	86.89	87.66	1256964
2017-02-08	87.76	87.83	86.87	86.87	1031752
2017-02-09	86.85	87.29	86.49	86.74	811672
2017-02-10	86.96	87.24	86.33	86.64	1422066
2017-02-13	86.80	87.48	86.72	87.22	698770
2017-02-14	87.16	87.29	86.36	86.99	1408884
2017-02-15	86.99	87.86	86.69	87.68	743737
2017-02-16	87.91	88.58	87.17	88.53	1936323
2017-02-17	88.26	88.47	87.41	88.46	1431179
2017-02-21	88.70	90.50	88.30	90.45	1301332
2017-02-22	90.15	90.40	89.56	90.27	836588
2017-02-23	90.35	90.88	89.34	89.90	808626
2017-02-24	89.46	90.35	89.11	90.29	762448
2017-02-27	90.46	90.46	89.51	90.22	437144
2017-02-28	90.26	90.46	89.78	90.12	989938
2017-03-01	90.66	91.65	89.86	91.44	1314195
2017-03-02	91.35	91.58	90.65	90.73	1091305
2017-03-03	90.93	91.02	89.87	90.42	751666
2017-03-06	90.03	91.06	89.60	90.82	774930
2017-03-07	90.52	91.43	89.52	91.04	879071
2017-03-08	91.27	91.89	90.79	91.55	1089434
2017-03-09	91.77	91.92	91.06	91.79	1022122
2017-03-10	92.59	93.22	91.89	93.20	1386573
2017-03-13	92.97	93.35	92.41	92.86	1113696
2017-03-14	92.86	93.39	92.05	92.87	712250
2017-03-15	93.10	93.65	92.64	93.61	784871
2017-03-16	93.61	94.66	93.53	94.20	843595
2017-03-17	94.43	95.27	93.99	94.69	1982335
2017-03-20	95.02	96.34	94.61	95.12	1013585
2017-03-21	95.34	95.74	93.24	94.19	1110306
2017-03-22	94.53	95.64	93.99	95.57	1076846
2017-03-23	95.58	96.00	94.85	95.23	766765
2017-03-24	96.05	96.91	95.30	95.72	514617
2017-03-27	95.33	96.11	94.61	95.80	572022
2017-03-28	95.79	96.20	95.21	95.65	732954
2017-03-29	95.44	95.67	95.04	95.45	637231
2017-03-30	95.74	96.12	95.46	95.64	395735
2017-03-31	95.38	96.43	94.74	95.07	772359
2017-04-03	95.34	96.38	94.81	95.97	963438
2017-04-04	95.97	96.66	95.87	96.46	967115
2017-04-05	96.47	97.49	95.56	95.73	1122973
2017-04-06	95.73	96.19	94.88	96.17	980730
2017-04-07	96.24	96.66	96.08	96.54	1128126
2017-04-10	96.75	96.97	95.85	96.33	1472725
2017-04-11	96.15	96.19	93.61	95.50	1406113
2017-04-12	95.76	95.99	94.73	95.21	1041037
2017-04-13	94.98	96.31	94.22	95.33	1134903
2017-04-17	94.52	95.74	94.33	95.50	1542877
2017-04-18	94.94	95.85	94.32	94.60	1416702
2017-04-19	95.69	97.66	95.57	97.59	1563146
2017-04-20	98.00	98.82	97.62	98.51	1021989
2017-04-21	98.57	98.65	97.67	98.37	799113
2017-04-24	99.71	100.98	99.21	100.83	1419037
2017-04-25	101.12	101.81	100.44	101.71	1007736
2017-04-26	101.78	101.78	100.63	100.80	791110
2017-04-27	101.29	104.22	101.29	103.59	2706251
2017-04-28	100.28	103.98	97.84	98.22	3066458
2017-05-01	98.71	99.50	97.47	99.17	1802029
2017-05-02	99.37	99.79	98.47	99.72	1483879
2017-05-03	99.68	100.02	99.09	99.45	1019348
2017-05-04	100.20	100.85	99.59	100.81	903485
2017-05-05	101.47	101.80	99.80	100.94	986052
2017-05-08	101.01	101.03	100.25	100.50	968398
2017-05-09	100.70	101.47	100.61	100.81	787807
2017-05-10	101.14	101.29	100.40	100.76	1155040
2017-05-11	100.29	100.73	99.57	100.26	867054
2017-05-12	100.39	101.00	99.50	100.04	907509
2017-05-15	100.09	101.81	100.09	101.25	1506266
2017-05-16	101.67	102.37	101.47	102.33	1158191
2017-05-17	101.42	101.53	99.83	99.88	1343637
2017-05-18	99.65	101.12	99.16	100.85	1387697
2017-05-19	101.36	102.56	101.10	101.78	970966
2017-05-22	102.20	102.88	101.63	102.71	902316
2017-05-23	102.97	103.08	102.04	102.49	952108
2017-05-24	103.11	103.64	102.61	103.28	681357
2017-05-25	103.50	105.14	103.35	104.85	691938
2017-05-26	104.75	104.80	103.91	104.74	566490
2017-05-30	104.85	105.67	104.52	104.54	1062827
2017-05-31	105.10	105.15	103.38	104.00	2005765
2017-06-01	104.00	105.10	104.00	104.75	1386188
2017-06-02	105.51	105.93	104.82	105.88	1840943
2017-06-05	105.90	106.79	105.53	106.40	1227529
2017-06-06	106.39	108.28	105.70	107.80	1413914
2017-06-07	108.00	108.93	107.65	108.67	1099122
2017-06-08	108.93	109.21	107.90	108.93	899181
2017-06-09	109.25	109.59	100.56	101.98	1888164
2017-06-12	100.54	101.92	98.13	101.14	2494886
2017-06-13	101.97	102.91	100.15	101.42	1064318
2017-06-14	101.44	102.71	97.63	98.55	1590058
2017-06-15	97.23	98.37	96.64	97.07	1603613
2017-06-16	97.46	98.82	96.87	97.70	1720718
2017-06-19	98.75	101.42	98.50	101.02	1604604
2017-06-20	100.86	101.20	97.48	97.58	1395791
2017-06-21	97.77	98.30	97.01	98.01	1038042
2017-06-22	97.95	98.58	96.35	96.67	778734
2017-06-23	96.68	98.06	96.62	97.95	1595330
2017-06-26	98.32	98.71	95.89	96.02	1239141
2017-06-27	95.72	95.96	93.70	93.87	1347091
2017-06-28	94.58	95.98	92.95	95.74	1593879
2017-06-29	95.36	95.36	91.09	92.51	1615783
2017-06-30	93.50	93.50	91.26	91.51	1320074
2017-07-03	92.30	92.93	90.77	91.55	748064
2017-07-05	91.74	92.53	90.69	92.29	1660634
2017-07-06	91.85	92.86	90.92	92.48	1222347
2017-07-07	93.21	95.09	92.96	94.57	1181004
2017-07-10	94.68	95.79	93.86	95.63	1184643
2017-07-11	95.64	97.43	95.14	96.93	1172745
2017-07-12	97.71	99.11	96.83	97.70	753381
2017-07-13	98.00	98.64	97.10	97.60	827433
2017-07-14	97.95	99.72	97.72	99.64	937242
2017-07-17	100.00	100.17	98.33	99.13	791511
2017-07-18	99.06	99.88	98.15	99.83	709515
2017-07-19	100.64	101.67	100.47	101.39	1088351
2017-07-20	101.68	101.75	100.47	101.70	571675
2017-07-21	100.97	101.55	99.13	99.89	978219
2017-07-24	99.96	100.91	99.84	100.21	776183
2017-07-25	99.98	100.35	98.91	99.12	1108988
2017-07-26	98.49	100.88	98.49	100.86	854882
2017-07-27	100.89	101.08	98.50	99.93	1478275
2017-07-28	97.74	97.89	94.20	94.40	1864670
2017-07-31	94.58	94.75	92.49	92.63	1231182
2017-08-01	92.85	93.05	91.86	92.63	1757748
2017-08-02	93.18	93.29	89.92	90.01	1549743
2017-08-03	89.87	90.32	88.48	88.96	1625042
2017-08-04	89.02	89.89	88.40	88.83	1133328
2017-08-07	89.03	92.69	89.03	92.01	2010096
2017-08-08	91.99	92.13	90.38	90.68	1319499
2017-08-09	90.08	91.85	89.49	91.48	929319
2017-08-10	90.79	91.09	87.93	88.14	1165498
2017-08-11	88.10	90.60	88.09	90.34	1069552
2017-08-14	91.47	92.73	91.00	91.50	1209029
2017-08-15	91.44	91.50	90.50	91.02	1123957
2017-08-16	91.01	92.31	90.42	91.88	769480
2017-08-17	91.50	91.77	89.75	89.77	925603
2017-08-18	90.09	90.99	89.31	90.26	1127512
2017-08-21	89.93	90.21	88.44	89.01	969306
2017-08-22	89.94	92.08	89.47	91.70	879694
2017-08-23	91.21	91.82	90.72	91.45	583580
2017-08-24	91.71	91.86	89.85	90.30	936205
2017-08-25	90.71	91.43	90.08	90.48	474123
2017-08-28	90.60	91.56	90.60	91.54	981566
2017-08-29	90.80	92.49	90.29	92.39	463597
2017-08-30	92.17	93.60	92.16	93.53	538179
2017-08-31	93.95	94.17	93.08	93.69	1038919
2017-09-01	94.10	94.37	93.09	94.08	549217
2017-09-05	93.94	94.63	92.53	93.66	851131
2017-09-06	93.73	94.55	92.82	94.50	957578
2017-09-07	94.54	95.43	93.76	95.32	681850
2017-09-08	95.24	95.78	94.06	94.35	675452
2017-09-11	95.21	97.73	95.21	97.17	1018420
2017-09-12	97.09	98.18	96.53	97.95	847150
2017-09-13	96.80	97.76	96.02	96.74	1291531
2017-09-14	96.58	97.94	96.42	97.46	994413
2017-09-15	97.62	98.85	97.24	98.64	2448940
2017-09-18	99.01	101.32	98.69	100.91	1571250
2017-09-19	101.32	102.97	100.55	102.01	1807379
2017-09-20	102.23	102.43	98.59	99.66	1756708
2017-09-21	99.75	100.00	98.56	99.52	1433131
2017-09-22	99.37	101.02	99.37	100.59	1208422
2017-09-25	100.09	100.51	98.39	99.01	1444215
2017-09-26	99.78	100.05	98.27	99.17	846388
2017-09-27	100.28	105.05	99.66	104.17	2231712
2017-09-28	103.23	105.19	103.23	104.92	1856142
2017-09-29	105.13	106.09	104.15	106.00	1078825
2017-10-02	105.54	105.99	103.87	104.95	1164028
2017-10-03	105.03	105.17	102.35	102.84	1727935
2017-10-04	102.63	103.08	101.04	103.00	1439395
2017-10-05	103.54	103.59	101.35	101.67	1155166
2017-10-06	101.74	102.66	101.27	102.47	965210
2017-10-09	102.73	104.46	102.63	103.95	884333
2017-10-10	104.94	104.94	103.37	104.45	859851
2017-10-11	104.07	105.14	103.79	104.59	664849
2017-10-12	104.89	105.76	104.50	104.82	937119
2017-10-13	105.23	106.10	104.82	105.30	1005775
2017-10-16	106.01	107.39	105.11	107.33	2080093
2017-10-17	107.84	108.29	106.74	108.01	1099644
2017-10-18	108.19	108.23	106.12	108.09	863223
2017-10-19	106.72	108.07	105.77	108.05	709023
2017-10-20	109.06	109.15	107.89	108.34	836109
2017-10-23	108.99	108.99	107.45	107.80	1162867
2017-10-24	107.76	108.17	107.06	107.69	1028470
2017-10-25	107.36	107.61	105.21	106.71	1597521
2017-10-26	107.04	109.78	107.00	108.85	2349172
2017-10-27	108.19	109.50	103.60	108.07	2477321
2017-10-30	108.17	108.63	106.45	107.35	1900976
2017-10-31	107.78	109.63	106.85	108.89	2733970
2017-11-01	110.00	110.01	103.09	105.15	2316109
2017-11-02	105.22	106.44	104.50	106.38	1739934
2017-11-03	106.08	106.65	105.57	106.30	1156007
2017-11-06	106.33	106.99	105.06	105.51	1125077
2017-11-07	105.43	107.56	105.16	107.50	1254063
2017-11-08	107.59	107.85	106.30	107.08	1111129
2017-11-09	106.53	106.54	101.78	102.40	2104575
2017-11-10	102.20	103.10	101.61	102.44	2176486
2017-11-13	101.52	103.03	101.23	101.93	2259068
2017-11-14	101.34	102.21	100.70	102.15	1844412
2017-11-15	102.04	103.31	100.51	102.95	2109443
2017-11-16	103.49	106.96	102.79	104.77	2262348
2017-11-17	105.76	106.52	101.53	101.65	1693609
2017-11-20	101.99	103.25	101.72	102.51	1615509
2017-11-21	103.26	104.88	103.25	104.73	1508630
2017-11-22	105.68	105.68	103.87	104.47	1206427
2017-11-24	104.73	105.42	104.08	105.04	891437
2017-11-27	103.64	105.10	102.30	104.39	1323952
2017-11-28	104.27	107.22	104.27	107.16	1670536
2017-11-29	107.16	107.38	98.91	100.35	3461417
2017-11-30	101.50	104.33	100.97	102.24	3569483
2017-12-01	101.26	104.00	99.72	103.87	2205134
2017-12-04	104.70	104.89	100.20	100.88	1882628
2017-12-05	101.15	104.66	100.05	102.64	1434192
2017-12-06	101.84	102.97	101.15	102.74	1271193
2017-12-07	103.11	105.00	102.86	104.58	1213479
2017-12-08	105.08	105.83	103.81	103.98	1017085
2017-12-11	104.25	104.69	102.49	103.85	1114089
2017-12-12	103.81	104.03	102.03	103.06	1297789
2017-12-13	103.26	104.27	102.31	103.87	1169933
2017-12-14	104.15	106.32	103.95	104.42	1372598
2017-12-15	104.33	106.22	103.18	105.63	2648414
2017-12-18	109.57	112.22	109.01	111.22	1753042
2017-12-19	111.00	112.15	110.42	111.62	1308166
2017-12-20	113.10	114.43	111.38	112.45	1530447
2017-12-21	112.50	112.70	108.50	108.62	1268136
2017-12-22	108.79	109.61	107.74	109.32	584961
2017-12-26	108.61	109.32	107.13	107.65	506959
2017-12-27	107.90	108.36	106.56	107.28	713875
2017-12-28	108.12	108.92	107.17	107.85	966379
2017-12-29	107.83	108.17	104.94	105.07	1089013
2018-01-02	105.76	106.63	104.92	106.13	1689230
2018-01-03	105.86	107.58	104.98	107.37	2734129
2018-01-04	107.95	109.48	106.35	107.56	1926199
2018-01-05	108.38	110.68	107.90	109.86	1468985
2018-01-08	108.55	110.94	108.55	110.16	772683
2018-01-09	110.33	110.71	108.63	109.20	866923
2018-01-10	108.41	108.41	104.71	106.28	1439468
2018-01-11	106.64	106.75	104.96	106.24	1000948
2018-01-12	106.65	108.30	106.29	107.29	990645
2018-01-16	108.53	109.25	107.13	107.66	1492749
2018-01-17	109.25	114.41	108.67	113.49	2047401
2018-01-18	112.84	115.83	112.01	114.65	1353370
2018-01-19	114.75	115.12	113.59	115.02	988469
2018-01-22	115.01	115.88	113.77	114.59	1097227
2018-01-23	114.82	116.35	114.48	116.01	1186178
2018-01-24	115.72	116.62	113.95	114.93	1320577
2018-01-25	117.29	121.65	112.59	113.09	1855670
2018-01-26	111.00	115.69	110.34	113.44	2314453
2018-01-29	113.37	113.73	111.31	112.13	1420475
2018-01-30	111.38	112.02	108.93	109.41	1541150
2018-01-31	110.03	111.04	109.05	109.80	1173972
2018-02-01	109.27	113.12	109.07	111.15	1451224
2018-02-02	110.04	110.18	106.47	106.52	1504833
2018-02-05	106.00	107.30	101.19	101.20	1885779
2018-02-06	99.12	105.30	98.73	105.23	2185559
2018-02-07	104.37	105.43	102.07	102.66	1631087
2018-02-08	103.01	103.84	97.58	98.54	2398985
2018-02-09	99.71	101.81	96.12	100.90	1734594
2018-02-12	101.75	104.81	101.20	103.91	1755823
2018-02-13	103.31	104.62	102.76	104.21	2036392
2018-02-14	103.09	108.43	102.89	107.47	2065027
2018-02-15	108.75	109.29	103.71	108.87	2950315
2018-02-16	108.54	110.77	107.45	107.52	1812313
2018-02-20	107.28	112.07	107.00	110.55	2034372
2018-02-21	110.81	111.48	109.24	109.67	1562650
2018-02-22	111.67	111.90	108.29	108.91	1548733
2018-02-23	109.93	110.66	108.72	110.47	1275752
2018-02-26	111.19	114.72	111.19	114.67	1173926
2018-02-27	114.47	115.61	113.04	113.46	949701
2018-02-28	114.19	115.00	112.98	113.31	1127253
2018-03-01	112.92	114.69	110.25	111.21	1193146
2018-03-02	110.05	113.28	109.39	113.01	962660
2018-03-05	112.61	115.13	111.79	113.83	878221
2018-03-06	114.77	116.72	114.19	116.07	1038540
2018-03-07	115.30	117.84	115.14	117.45	1298232
2018-03-08	118.05	118.07	116.37	117.00	782663
2018-03-09	117.67	121.34	117.01	121.15	1227857
2018-03-12	122.00	123.11	121.02	122.39	1042309
2018-03-13	123.41	123.96	120.05	120.48	1251164
2018-03-14	121.84	121.89	119.72	120.44	986645
2018-03-15	120.56	122.46	119.84	120.81	1046112
2018-03-16	121.51	121.62	120.15	120.62	1746005
2018-03-19	118.31	118.95	111.05	115.98	4159694
2018-03-20	115.71	118.78	114.86	117.19	2844611
2018-03-21	117.59	119.81	117.39	118.06	1456721
2018-03-22	116.09	117.28	112.79	112.92	1631874
2018-03-23	113.43	113.85	108.16	108.18	2171456
2018-03-26	110.69	113.49	110.20	113.36	2100903
2018-03-27	114.14	114.36	107.00	107.81	1477628
2018-03-28	107.63	108.82	105.05	106.57	1492970
2018-03-29	107.49	110.53	106.17	109.01	1122990
2018-04-02	108.31	108.64	104.03	105.33	1394818
2018-04-03	106.40	107.76	105.24	107.57	1281249
2018-04-04	104.92	109.67	103.63	109.25	1129086
2018-04-05	110.79	111.60	108.24	108.71	1659938
2018-04-06	106.72	108.25	103.54	104.07	1664299
2018-04-09	105.14	107.88	103.62	103.79	1506241
2018-04-10	106.04	109.47	105.69	108.57	1384386
2018-04-11	107.22	108.84	106.40	106.64	1198577
2018-04-12	107.58	109.46	107.06	109.12	1176617
2018-04-13	110.23	110.25	106.97	107.59	922756
2018-04-16	108.66	109.58	107.20	108.85	1027944
2018-04-17	110.15	111.03	109.17	110.62	1376641
2018-04-18	108.57	109.15	106.59	108.24	1076258
2018-04-19	106.60	106.60	101.89	102.29	1915504
2018-04-20	102.63	103.40	100.89	101.48	1558757
2018-04-23	102.26	102.56	100.08	101.00	2002050
2018-04-24	102.43	102.88	98.07	99.56	1815483
2018-04-25	99.75	100.49	97.94	98.65	1605456
2018-04-26	99.47	101.25	99.23	100.83	1673964
2018-04-27	101.57	103.65	99.06	102.18	2708656
2018-04-30	102.51	103.24	100.89	101.74	1618081
2018-05-01	101.65	102.62	100.39	102.33	1357252
2018-05-02	102.60	103.83	101.87	102.17	1103154
2018-05-03	101.45	103.35	100.45	102.99	1037985
2018-05-04	102.47	106.71	101.68	106.66	1334776
2018-05-07	107.00	107.25	106.12	106.71	1188371
2018-05-08	105.66	107.21	105.52	106.90	1160281
2018-05-09	107.50	109.22	106.90	109.17	1146422
2018-05-10	109.68	111.20	109.19	111.06	708076
2018-05-11	110.79	111.78	110.41	111.07	950149
2018-05-14	111.38	113.93	111.38	112.73	1513511
2018-05-15	111.83	112.00	110.25	111.33	1364034
2018-05-16	111.77	114.02	111.63	113.67	1157204
2018-05-17	113.40	114.36	111.83	113.24	1309732
2018-05-18	111.45	111.45	107.82	109.39	2021920
2018-05-21	110.87	111.89	109.85	111.44	1280957
2018-05-22	112.20	114.38	112.18	113.62	1335929
2018-05-23	112.32	113.32	111.34	113.30	1057505
2018-05-24	113.11	113.90	111.66	113.53	1366135
2018-05-25	113.29	114.96	113.16	114.32	825652
2018-05-29	113.50	114.46	112.08	113.65	1240958
2018-05-30	114.52	115.33	113.30	114.01	973239
2018-05-31	113.92	115.02	112.86	113.23	1373184
2018-06-01	114.51	116.42	113.85	115.84	1381708
2018-06-04	115.28	117.12	115.17	116.24	853989
2018-06-05	117.04	118.19	116.57	118.13	1084471
2018-06-06	118.14	118.56	116.90	117.43	1596984
2018-06-07	115.45	116.57	114.45	115.93	1899059
2018-06-08	114.39	114.57	113.14	114.20	1369690
2018-06-11	113.82	114.66	112.33	112.47	1306356
2018-06-12	113.12	113.68	111.53	113.59	1174704
2018-06-13	113.90	114.39	112.48	112.96	1415985
2018-06-14	113.50	113.75	112.36	113.13	1039029
2018-06-15	113.16	113.16	111.31	112.84	1728023
2018-06-18	111.83	112.39	109.83	112.05	1202039
2018-06-19	110.42	111.28	109.14	110.58	1080035
2018-06-20	111.07	111.78	109.32	109.77	1202060
2018-06-21	110.43	111.32	109.62	110.31	1142202
2018-06-22	107.11	108.96	105.29	106.56	2896037
2018-06-25	105.43	105.43	101.74	104.14	2198886
2018-06-26	105.11	105.61	103.76	104.59	1492583
2018-06-27	104.81	105.09	100.57	100.64	1469026
2018-06-28	100.53	101.89	99.84	101.81	1564223
2018-06-29	102.43	103.97	102.08	102.53	1727626
2018-07-02	101.28	103.87	100.36	103.80	1366009
2018-07-03	103.86	103.86	101.45	101.60	803832
2018-07-05	102.61	103.50	101.75	103.43	1031482
2018-07-06	103.17	105.00	102.25	104.87	676312
2018-07-09	105.11	105.99	104.28	105.96	769954
2018-07-10	106.61	107.02	105.58	106.06	1086630
2018-07-11	105.40	106.43	103.03	103.26	1120403
2018-07-12	104.06	104.82	103.49	104.55	1363379
2018-07-13	104.59	105.07	104.14	104.86	606876
2018-07-16	104.70	104.72	103.96	104.16	903912
2018-07-17	103.62	106.04	103.62	105.89	2037756
2018-07-18	107.62	110.82	107.45	110.23	1753335
2018-07-19	109.21	109.78	107.07	108.49	1314783
2018-07-20	108.01	108.01	106.45	106.92	1105768
2018-07-23	106.72	107.31	104.68	106.94	852919
2018-07-24	107.67	108.60	103.67	103.95	1688413
2018-07-25	103.95	104.52	101.42	104.44	1564204
2018-07-26	104.46	105.91	104.25	105.23	1549046
2018-07-27	105.82	108.93	105.61	107.57	1419196
2018-07-30	107.32	108.03	105.42	106.30	1863505
2018-07-31	111.89	122.40	111.60	117.42	4868324
2018-08-01	117.76	119.17	116.24	116.71	1839088
2018-08-02	115.31	118.71	114.50	118.47	1623379
2018-08-03	118.45	119.70	117.29	119.59	1247949
2018-08-06	118.87	119.33	117.86	118.27	1151741
2018-08-07	118.33	119.15	117.06	118.16	1414313
2018-08-08	118.13	119.19	115.62	118.17	1241207
2018-08-09	117.46	118.15	116.62	116.77	999063
2018-08-10	115.31	116.26	113.21	114.23	2340587
2018-08-13	114.75	116.19	114.26	116.15	1582192
2018-08-14	116.78	117.37	115.18	115.32	1094402
2018-08-15	113.88	114.14	111.74	112.75	1722452
2018-08-16	113.42	114.00	111.81	112.24	1482126
2018-08-17	110.93	113.06	108.36	112.40	2816365
2018-08-20	112.82	112.88	110.63	110.93	1242778
2018-08-21	111.05	113.83	110.93	113.29	1453605
2018-08-22	113.02	114.71	112.21	114.01	1158346
2018-08-23	113.74	114.74	113.39	113.93	766273
2018-08-24	114.79	115.78	114.33	115.44	853839
2018-08-27	116.30	118.35	115.86	117.48	1106423
2018-08-28	117.76	118.30	115.94	117.36	824181
2018-08-29	117.43	117.73	116.22	116.73	1037784
2018-08-30	116.42	117.53	116.11	116.75	1100578
2018-08-31	116.72	117.52	116.02	116.21	853424
2018-09-04	117.30	118.55	115.45	118.19	1694804
2018-09-05	117.46	119.30	116.87	118.83	1566571
2018-09-06	116.75	118.43	106.12	107.28	3692687
2018-09-07	106.64	107.78	103.89	104.18	2120302
2018-09-10	105.11	105.97	103.50	105.69	1680150
2018-09-11	105.09	106.31	104.65	105.62	1790636
2018-09-12	101.88	103.28	100.30	102.90	2236943
2018-09-13	104.50	107.50	103.69	104.16	1397242
2018-09-14	104.50	105.65	103.85	104.47	1386403
2018-09-17	104.56	105.24	102.92	103.27	1493952
2018-09-18	103.70	104.64	102.97	103.59	1474167
2018-09-19	103.80	104.02	101.93	102.45	1647522
2018-09-20	103.33	104.62	103.05	103.92	2379226
2018-09-21	104.72	105.45	103.54	104.52	3195258
2018-09-24	103.44	105.13	103.17	104.38	1126618
2018-09-25	104.22	104.40	102.07	102.36	1260806
2018-09-26	101.40	102.96	100.47	100.58	1490573
2018-09-27	101.31	102.00	100.77	100.91	1228930
2018-09-28	100.76	102.43	99.58	101.71	2777825
2018-10-01	102.46	102.66	100.52	100.76	1400569
2018-10-02	100.70	102.84	100.63	100.97	1279137
2018-10-03	101.60	102.97	100.13	102.81	1279520
2018-10-04	101.88	101.99	98.89	101.35	3039737
2018-10-05	101.44	101.73	98.54	99.34	1472424
2018-10-08	99.02	99.64	97.33	99.22	1203126
2018-10-09	100.18	101.21	97.75	99.15	2344674
2018-10-10	97.63	97.85	93.74	93.85	3576527
2018-10-11	94.12	95.98	91.29	91.77	2129825
2018-10-12	94.09	94.92	91.65	93.19	1481953
2018-10-15	93.07	93.52	91.06	91.09	1564531
2018-10-16	91.65	93.14	90.90	92.96	1624400
2018-10-17	96.98	97.00	93.21	93.82	1937807
2018-10-18	93.29	93.55	91.09	91.34	1584390
2018-10-19	91.61	92.82	90.12	90.81	1961519
2018-10-22	91.11	91.57	89.09	90.28	1996054
2018-10-23	87.86	90.82	87.02	90.49	1412128
2018-10-24	89.21	89.56	85.89	86.00	2312613
2018-10-25	87.54	89.57	87.00	89.03	1619230
2018-10-26	87.00	89.06	86.00	87.21	2685555
2018-10-29	88.67	89.04	84.59	85.13	2113180
2018-10-30	88.50	92.48	87.02	91.60	2899588
2018-10-31	92.71	92.75	90.04	91.54	1688112
2018-11-01	91.95	95.49	91.31	94.92	2951610
2018-11-02	95.10	95.99	92.58	93.29	1578787
2018-11-05	93.28	94.01	91.26	92.51	2468995
2018-11-06	92.84	95.22	92.15	95.05	1585628
2018-11-07	96.04	97.19	93.98	96.51	2255898
2018-11-08	95.71	97.47	95.33	97.05	1430544
2018-11-09	96.00	96.73	94.41	95.28	1648999
2018-11-12	93.74	95.05	91.64	92.29	1959758
2018-11-13	92.73	95.44	92.73	93.42	2476755
2018-11-14	94.22	95.15	92.11	92.32	2093872
2018-11-15	91.27	95.05	90.76	94.44	2026767
2018-11-16	92.59	97.68	91.83	96.90	3026319
2018-11-19	96.11	96.91	92.09	92.33	2501878
2018-11-20	90.36	95.61	90.25	94.48	1625442
2018-11-21	95.62	96.40	93.80	94.74	1192428
2018-11-23	94.17	95.84	93.00	94.31	693252
2018-11-26	95.77	96.07	94.12	95.83	1311469
2018-11-27	95.17	96.56	94.81	96.33	1160104
2018-11-28	97.22	98.89	95.68	98.73	1358548
2018-11-29	98.10	98.59	96.60	96.69	1041701
2018-11-30	96.47	98.68	96.00	98.56	1499706
2018-12-03	100.46	101.64	99.63	101.15	2311980
2018-12-04	99.21	99.89	95.73	95.92	2642861
2018-12-06	94.21	95.61	93.45	95.56	2194399
2018-12-07	95.42	96.01	91.60	92.19	1191537
2018-12-10	92.22	93.45	91.18	92.28	1156850
2018-12-11	94.27	95.41	91.67	92.73	1682805
2018-12-12	94.89	94.89	91.80	93.54	2107581
2018-12-13	93.96	94.48	92.05	92.68	1105457
2018-12-14	91.13	91.95	89.48	89.51	1900103
2018-12-17	89.44	91.23	88.30	88.94	2065481
2018-12-18	90.13	93.13	89.66	90.02	2340199
2018-12-19	89.64	92.01	86.33	86.94	2504322
2018-12-20	86.99	88.15	84.83	85.90	2140142
2018-12-21	86.82	88.73	84.61	85.67	4273027
2018-12-24	84.58	85.09	81.14	81.23	1700210
2018-12-26	82.05	86.09	80.65	86.05	1663987
2018-12-27	84.73	88.41	84.69	88.30	1521038
2018-12-28	88.30	90.34	88.00	88.63	1255979
2018-12-31	90.01	90.45	88.33	89.49	1044646
2019-01-02	87.53	91.69	87.53	90.91	1225013
2019-01-03	88.41	90.00	85.69	85.81	1868351
2019-01-04	87.25	91.38	87.21	91.30	1692244
2019-01-07	91.27	93.42	90.65	92.60	1333614
2019-01-08	93.49	93.49	89.36	91.13	1847014
2019-01-09	91.97	94.51	91.97	93.48	1472175
2019-01-10	92.54	93.91	92.01	93.71	1130958
2019-01-11	93.05	94.99	93.00	94.03	793272
2019-01-14	92.82	93.52	91.76	92.43	899220
2019-01-15	93.22	93.79	91.81	92.52	764447
2019-01-16	91.92	93.00	90.80	90.96	1134486
2019-01-17	90.47	93.01	89.93	92.92	1853168
2019-01-18	94.06	97.11	93.62	95.73	1516420
2019-01-22	95.18	95.18	92.58	93.21	1548533
2019-01-23	94.00	94.51	91.06	91.85	1361851
2019-01-24	94.72	98.60	94.00	98.29	1843672
2019-01-25	100.12	102.33	100.08	101.39	1842044
2019-01-28	99.11	102.78	98.65	101.68	1682900
2019-01-29	102.40	102.43	100.35	100.99	1839656
2019-01-30	103.98	106.37	101.87	105.98	2494154
2019-01-31	105.42	108.65	104.66	106.57	2217062
2019-02-01	106.94	107.68	106.15	106.96	1442998
2019-02-04	107.00	107.30	105.76	107.03	1499266
2019-02-05	106.98	107.46	105.90	106.78	964070
2019-02-06	106.99	109.14	106.98	107.82	1993012
2019-02-07	106.62	107.14	104.80	105.48	1476770
2019-02-08	103.80	105.61	103.45	105.60	889896
2019-02-11	106.18	106.60	105.25	105.62	1046186
2019-02-12	106.81	107.65	106.40	107.20	756963
2019-02-13	107.52	108.50	107.32	107.88	1075791
2019-02-14	106.75	108.49	106.51	107.14	1013588
2019-02-15	108.26	108.26	106.33	108.19	1401663
2019-02-19	108.50	110.30	108.10	108.26	6295905
2019-02-20	108.75	113.32	108.57	112.87	3022361
2019-02-21	114.72	114.72	111.68	112.99	2604832
2019-02-22	113.89	115.56	113.07	114.49	4037572
2019-02-25	116.53	117.45	115.68	115.76	1611771
2019-02-26	115.83	116.55	115.69	116.12	1447916
2019-02-27	115.53	115.77	112.70	114.90	2097071
2019-02-28	114.18	115.67	113.70	115.49	1604070
2019-03-01	116.64	117.63	115.20	115.78	1273836
2019-03-04	116.94	117.75	115.29	116.71	1366932
2019-03-05	115.89	116.85	115.24	115.24	1445193
2019-03-06	115.43	115.74	114.18	114.50	1715020
2019-03-07	115.05	115.64	113.29	114.63	1716153
2019-03-08	113.03	114.32	112.41	113.95	1404585
2019-03-11	114.82	117.32	114.70	116.93	1446167
2019-03-12	117.43	117.83	116.17	116.67	1407307
2019-03-13	117.39	118.22	116.17	116.88	1616045
2019-03-14	116.81	118.62	116.54	117.19	1449014
2019-03-15	118.09	120.32	117.84	119.62	2949806
2019-03-18	119.89	121.68	119.36	119.88	1775500
2019-03-19	119.99	120.99	119.77	120.16	1256055
2019-03-20	120.33	120.88	119.04	119.93	1301764
2019-03-21	120.13	124.68	119.98	123.80	1484602
2019-03-22	122.95	123.93	120.32	120.53	1593083
2019-03-25	120.25	121.00	118.78	119.40	872467
2019-03-26	120.61	121.25	119.25	120.04	1079916
2019-03-27	120.17	120.86	116.70	118.10	1474317
2019-03-28	118.56	119.08	116.43	117.47	808516
2019-03-29	118.75	119.60	118.12	119.41	1219602
2019-04-01	119.88	122.26	119.41	122.16	1239932
2019-04-02	122.72	122.89	121.23	121.95	894301
2019-04-03	123.30	124.20	122.68	124.07	1960882
2019-04-04	124.01	125.26	123.10	123.99	898097
2019-04-05	124.57	125.50	123.81	124.34	1145676
2019-04-08	124.00	124.90	123.19	124.72	926483
2019-04-09	122.28	123.56	121.21	122.13	1553263
2019-04-10	121.89	123.62	121.75	123.34	1060514
2019-04-11	124.15	124.38	122.24	122.91	1037183
2019-04-12	124.17	124.50	122.12	123.43	1299231
2019-04-15	123.52	123.59	121.21	122.25	1322648
2019-04-16	122.80	124.51	122.67	124.35	1942567
2019-04-17	125.50	125.84	122.45	123.72	1503766
2019-04-18	124.39	124.58	123.23	124.20	1080572
2019-04-22	123.76	123.76	122.74	123.07	648770
2019-04-23	123.28	123.83	122.58	123.16	1208883
2019-04-24	123.52	127.42	123.02	125.64	1187615
2019-04-25	127.12	128.21	123.94	125.41	1305748
2019-04-26	124.29	125.88	123.28	125.79	1196826
2019-04-29	125.61	126.45	124.74	126.05	1220714
2019-04-30	126.05	127.63	125.71	127.48	1119890
2019-05-01	128.43	128.90	125.95	125.96	825717
2019-05-02	126.06	128.93	125.65	128.17	1476556
2019-05-03	128.52	129.03	127.60	128.47	1257742
2019-05-06	125.09	125.61	123.87	124.61	1458737
2019-05-07	119.55	119.76	114.41	116.96	4589412
2019-05-08	116.25	117.03	114.22	114.55	2311215
2019-05-09	113.32	114.70	111.10	114.13	2751072
2019-05-10	114.09	116.17	111.87	114.02	2132877
2019-05-13	110.21	111.44	108.20	108.83	1965112
2019-05-14	109.28	110.90	108.28	109.57	1999944
2019-05-15	108.79	111.16	108.34	110.35	2461139
2019-05-16	109.73	110.02	108.42	108.78	1956787
2019-05-17	107.72	110.32	107.35	108.60	1747471
2019-05-20	105.62	107.27	105.05	105.61	2152483
2019-05-21	107.03	108.40	106.61	106.83	1738038
2019-05-22	105.73	106.64	105.12	105.89	1255793
2019-05-23	104.27	104.92	102.93	104.53	1423202
2019-05-24	105.16	105.73	103.66	103.81	1007397
2019-05-28	105.24	105.24	102.40	102.74	2574310
2019-05-29	101.92	103.72	101.91	103.39	1897110
2019-05-30	103.86	105.51	103.59	104.50	1777805
2019-05-31	102.90	104.67	102.66	103.07	1373065
2019-06-03	103.76	104.78	101.34	101.78	1923392
2019-06-04	103.09	105.45	101.99	105.32	2074240
2019-06-05	106.49	107.61	104.45	106.31	1658716
2019-06-06	106.53	108.34	105.86	107.86	1939051
2019-06-07	108.65	109.89	107.89	109.42	1096706
2019-06-10	110.85	114.17	109.67	113.46	1516496
2019-06-11	115.14	116.14	113.41	114.23	1498038
2019-06-12	112.38	113.84	109.91	110.10	1771475
2019-06-13	110.80	111.65	109.91	110.94	1074498
2019-06-14	108.86	110.40	107.69	109.70	1190961
2019-06-17	109.74	109.91	107.89	107.93	1635406
2019-06-18	109.54	112.90	108.82	111.61	1969816
2019-06-19	111.95	113.01	111.18	112.26	1187535
2019-06-20	114.26	114.84	112.97	113.79	906400
2019-06-21	114.18	115.00	113.01	113.93	2702228
2019-06-24	114.33	114.57	113.18	113.22	1336697
2019-06-25	113.73	115.26	112.96	113.07	1578038
2019-06-26	114.97	117.10	113.85	116.85	1416633
2019-06-27	117.32	119.23	117.19	117.74	881656
2019-06-28	118.94	119.71	117.76	118.20	1226627
2019-07-01	121.84	123.43	120.17	121.72	1450600
2019-07-02	121.36	121.36	118.77	119.63	1447809
2019-07-03	119.94	119.94	118.42	119.06	1195680
2019-07-05	117.57	118.15	116.33	117.90	930080
2019-07-08	116.88	117.96	116.71	117.35	1107259
2019-07-09	116.13	117.96	115.90	117.78	864241
2019-07-10	118.74	120.75	118.39	119.61	1071869
2019-07-11	119.52	120.21	118.14	120.06	1559854
2019-07-12	120.34	123.06	120.34	122.92	1412424
2019-07-15	123.05	123.87	122.48	123.54	854780
2019-07-16	123.11	123.37	121.60	122.50	905517
2019-07-17	123.94	125.99	122.69	125.49	1649688
2019-07-18	125.50	133.84	125.50	133.41	2506267
2019-07-19	133.53	133.95	131.68	131.96	1171537
2019-07-22	133.71	137.27	132.79	137.15	1776424
2019-07-23	137.46	140.70	136.87	140.17	1722248
2019-07-24	139.88	142.66	139.77	142.65	1356188
2019-07-25	141.05	142.08	139.18	139.70	1587174
2019-07-26	140.35	141.44	139.26	139.45	1065906
2019-07-29	139.04	139.81	138.59	139.51	922499
2019-07-30	138.13	140.83	138.00	140.00	615125
2019-07-31	139.58	139.70	134.37	136.32	1331204
2019-08-01	136.51	143.95	135.37	136.77	2808933
2019-08-02	135.12	135.40	131.49	133.24	2269486
2019-08-05	130.10	130.96	125.19	126.46	3480471
2019-08-06	131.87	140.77	131.11	135.64	3343545
2019-08-07	134.16	135.62	133.46	134.14	1428131
2019-08-08	135.94	137.64	134.74	137.33	1554256
2019-08-09	136.35	137.26	134.03	136.09	1025625
2019-08-12	135.00	135.90	133.43	134.20	941903
2019-08-13	132.55	137.13	132.28	135.22	1964194
2019-08-14	131.90	134.03	130.43	131.11	1152112
2019-08-15	131.32	133.09	130.93	132.04	815452
2019-08-16	132.94	136.59	132.13	136.12	1381207
2019-08-19	138.00	141.80	137.20	140.36	1707487
2019-08-20	140.26	142.13	139.21	140.37	1157399
2019-08-21	141.62	142.75	140.38	141.90	836245
2019-08-22	142.65	144.52	141.28	143.57	1333394
2019-08-23	142.26	144.32	138.56	139.16	1888894
2019-08-26	141.00	141.92	139.89	141.29	1020813
2019-08-27	142.46	142.93	140.61	142.42	1230330
2019-08-28	141.16	144.05	140.05	143.56	996588
2019-08-29	145.66	147.47	145.10	146.37	1155594
2019-08-30	147.98	148.78	147.09	147.90	1820618
2019-09-03	149.46	150.39	147.41	149.93	2218899
2019-09-04	151.58	152.00	149.97	150.65	1982503
2019-09-05	153.68	155.33	150.92	151.00	2581984
2019-09-06	150.85	152.52	150.59	150.98	1985381
2019-09-09	151.99	152.76	148.53	150.51	2245848
2019-09-10	149.77	149.77	146.06	148.75	1885753
2019-09-11	150.00	150.77	148.63	150.65	2790205
2019-09-12	152.43	152.77	149.39	149.61	2282125
2019-09-13	149.58	151.65	147.80	150.32	1879788
2019-09-16	148.76	151.92	148.06	151.19	1192212
2019-09-17	153.21	155.78	150.16	152.60	2144300
2019-09-18	152.59	158.09	151.70	157.98	2735174
2019-09-19	158.61	159.30	156.46	157.22	1393878
2019-09-20	158.01	158.54	154.37	155.50	3188169
2019-09-23	155.20	158.63	155.20	157.58	1122836
2019-09-24	159.31	160.55	155.53	156.50	1726008
2019-09-25	156.35	160.93	156.17	160.59	1232245
2019-09-26	160.88	162.68	159.94	161.95	1281045
2019-09-27	160.16	161.32	157.48	158.48	1459134
2019-09-30	159.46	160.30	157.65	159.45	1139849
2019-10-01	160.79	162.41	157.73	158.29	919702
2019-10-02	156.28	157.50	153.63	155.05	1588944
2019-10-03	155.47	157.69	153.69	156.96	1300268
2019-10-04	157.64	161.29	157.47	161.11	1194290
2019-10-07	160.70	162.68	160.20	161.05	975599
2019-10-08	158.76	159.03	154.33	154.52	1485100
2019-10-09	157.17	158.81	156.11	157.48	1027582
2019-10-10	158.02	159.26	156.60	157.40	894800
2019-10-11	160.97	162.49	158.93	160.22	1180240
2019-10-14	159.62	160.95	158.31	159.00	1140563
2019-10-15	160.08	163.54	159.58	162.56	885626
2019-10-16	160.80	161.97	159.08	159.64	1299884
2019-10-17	162.71	167.95	161.04	161.51	1614062
2019-10-18	160.63	162.02	158.32	159.69	1219555
2019-10-21	160.31	164.29	159.87	164.00	1820465
2019-10-22	163.88	164.85	162.34	162.82	1235371
2019-10-23	161.14	162.22	158.27	158.72	1141315
2019-10-24	164.00	168.95	163.46	168.74	1838377
2019-10-25	167.69	170.29	166.80	169.94	1101685
2019-10-28	171.02	175.25	171.02	174.78	1586197
2019-10-29	174.10	175.32	170.19	170.28	1693582
2019-10-30	171.82	173.94	169.21	172.96	1706475
2019-10-31	167.67	170.25	160.40	169.04	2595772
2019-11-01	170.13	173.14	169.27	172.42	1462541
2019-11-04	174.78	175.43	172.46	174.02	1046885
2019-11-05	174.17	175.32	171.43	171.98	1715519
2019-11-06	171.22	172.76	168.33	172.52	1397973
2019-11-07	173.58	174.00	171.52	171.95	960518
2019-11-08	170.33	174.28	170.33	174.21	648901
2019-11-11	173.63	175.34	171.46	174.43	630955
2019-11-12	175.13	176.23	173.65	174.42	888868
2019-11-13	174.20	177.35	173.14	176.35	930489
2019-11-14	175.97	176.97	174.33	176.60	824109
2019-11-15	178.83	179.95	177.11	177.86	1570163
2019-11-18	177.59	178.17	176.73	177.00	1064583
2019-11-19	177.04	178.00	173.50	175.99	1284992
2019-11-20	176.13	177.15	172.86	173.67	1131421
2019-11-21	165.86	166.58	159.62	161.59	3498115
2019-11-22	160.47	162.65	157.84	158.49	2274694
2019-11-25	160.34	164.22	160.30	163.35	1905886
2019-11-26	163.85	164.22	161.11	162.13	2035318
2019-11-27	163.30	166.26	162.14	165.65	1378622
2019-11-29	165.09	165.57	163.69	163.86	705434
2019-12-02	163.95	164.24	160.39	161.06	1150798
2019-12-03	158.00	159.01	155.56	156.38	1993414
2019-12-04	159.52	160.79	158.00	160.26	1145037
2019-12-05	160.49	162.83	160.08	161.50	1320746
2019-12-06	163.49	165.52	162.85	162.89	989332
2019-12-09	163.33	163.57	160.63	160.88	770643
2019-12-10	162.29	164.32	161.43	162.37	1190592
2019-12-11	162.78	167.43	162.68	167.12	934073
2019-12-12	166.98	171.92	166.70	171.46	1627547
2019-12-13	170.95	173.09	170.12	171.24	1152841
2019-12-16	174.74	175.00	172.03	172.06	1305963
2019-12-17	172.07	176.12	172.07	175.96	1333394
2019-12-18	175.90	177.47	175.26	175.26	1516437
2019-12-19	175.70	176.22	172.86	175.46	1187773
2019-12-20	176.82	177.84	174.97	177.47	2695150
2019-12-23	178.86	179.24	176.90	177.11	969098
2019-12-24	177.79	178.19	176.28	178.11	257681
2019-12-26	178.58	178.80	177.14	178.75	527880
2019-12-27	179.25	179.71	177.36	178.52	553906
2019-12-30	178.02	178.92	175.23	178.37	756432
2019-12-31	177.39	178.51	176.30	178.17	869378
2020-01-02	180.78	182.70	180.02	182.57	1005598
2020-01-03	179.33	181.17	177.86	179.08	833408
2020-01-06	176.32	177.56	174.09	175.05	1266784
2020-01-07	176.14	177.77	174.30	176.44	1140522
2020-01-08	176.50	178.66	175.52	176.67	883499
2020-01-09	178.41	179.42	174.95	175.49	916894
2020-01-10	176.41	177.43	171.95	173.01	883844
2020-01-13	173.97	175.11	173.36	175.10	662421
2020-01-14	175.91	178.22	174.07	177.48	1279640
2020-01-15	177.09	178.70	175.85	177.92	922813
2020-01-16	179.50	181.83	179.01	180.91	1197268
2020-01-17	180.87	180.90	177.36	178.73	1604769
2020-01-21	177.65	180.89	177.57	178.81	1571351
2020-01-22	180.00	182.78	179.87	180.13	1084723
2020-01-23	179.82	182.66	179.12	182.55	1056877
2020-01-24	183.88	184.50	178.43	179.40	961020
2020-01-27	174.77	175.23	169.85	170.31	1581385
2020-01-28	172.20	176.33	171.70	175.93	938118
2020-01-29	176.35	176.94	171.66	171.72	1029384
2020-01-30	173.50	175.37	169.57	172.92	1447964
2020-01-31	171.38	172.75	165.25	165.74	1505971
2020-02-03	167.27	170.65	167.01	169.93	1181617
2020-02-04	174.33	178.80	173.84	178.80	1735912
2020-02-05	176.06	177.79	168.80	171.28	3113142
2020-02-06	171.43	173.39	170.15	171.74	1370335
2020-02-07	170.71	171.27	164.76	165.10	1492780
2020-02-10	164.10	169.01	164.08	168.92	1680342
2020-02-11	169.21	173.53	168.33	173.04	1268990
2020-02-12	174.00	176.46	173.85	175.97	958016
2020-02-13	175.68	180.08	174.91	178.72	1158098
2020-02-14	179.12	179.76	174.89	176.28	864866
2020-02-18	167.00	172.00	166.67	169.23	1778465
2020-02-19	172.21	174.82	171.00	172.98	1069265
2020-02-20	171.74	172.42	165.67	167.30	1664537
2020-02-21	165.67	166.25	160.81	161.12	1909894
2020-02-24	154.75	156.86	152.90	153.73	2649605
2020-02-25	155.28	155.99	147.07	147.41	2046877
2020-02-26	149.00	150.65	146.22	147.27	1879530
2020-02-27	142.81	148.38	142.27	147.99	3589666
2020-02-28	142.09	153.93	142.09	153.71	3695232
2020-03-02	154.50	159.00	151.71	158.74	2706741
2020-03-03	156.81	159.29	152.38	153.81	2397553
2020-03-04	157.09	160.71	154.66	160.71	1493454
2020-03-05	156.65	158.88	154.48	156.69	1697018
2020-03-06	152.05	156.14	151.49	155.68	1858352
2020-03-09	144.98	150.49	144.27	144.92	2815758
2020-03-10	148.51	154.76	145.58	154.57	2438494
2020-03-11	150.13	152.22	142.62	144.92	2730659
2020-03-12	135.24	139.00	125.25	125.36	2672898
2020-03-13	132.82	145.76	127.89	145.37	2804666
2020-03-16	128.69	140.48	126.19	129.50	2752351
2020-03-17	131.87	150.44	125.64	149.63	3213596
2020-03-18	132.25	143.13	127.36	132.02	2664900
2020-03-19	131.88	135.42	126.76	127.36	1955175
2020-03-20	129.71	132.55	113.08	114.02	2632573
2020-03-23	114.32	120.69	110.19	116.36	2124904
2020-03-24	121.70	136.55	120.00	136.36	2776148
2020-03-25	135.72	145.94	134.39	137.47	1703164
2020-03-26	140.77	150.47	139.06	149.76	1870541
2020-03-27	145.04	147.17	141.32	142.24	2240885
2020-03-30	142.07	150.57	142.00	149.52	1623722
2020-03-31	150.84	150.84	141.53	143.74	2907516
2020-04-01	138.70	141.22	129.66	131.61	1661089
2020-04-02	129.57	133.80	129.31	132.44	1346403
2020-04-03	130.82	132.99	125.56	127.94	1143931
2020-04-06	135.21	149.21	132.93	148.50	1846103
2020-04-07	154.10	155.00	146.52	147.27	1454117
2020-04-08	149.59	153.15	146.91	152.37	1349997
2020-04-09	152.15	157.87	148.49	150.12	1303806
2020-04-13	149.50	152.42	148.18	152.09	868569
2020-04-14	155.10	162.34	153.81	161.73	1274733
2020-04-15	158.18	158.30	151.11	153.22	1278665
2020-04-16	158.21	160.75	154.23	156.65	1562959
2020-04-17	160.93	162.29	157.79	161.21	998115
2020-04-20	158.79	160.34	156.05	156.30	634822
2020-04-21	153.44	154.18	147.46	148.59	1284703
2020-04-22	154.31	159.36	151.29	158.68	1207793
2020-04-23	158.44	160.84	157.01	159.45	1404575
2020-04-24	160.98	165.57	158.02	164.92	1492528
2020-04-27	167.04	169.24	164.64	166.06	1030546
2020-04-28	168.39	170.77	165.95	166.27	1198925
2020-04-29	169.93	177.17	168.21	175.89	1518978
2020-04-30	173.95	175.31	163.97	164.09	1241425
2020-05-01	158.30	158.89	147.71	150.27	2692772
2020-05-04	149.68	152.87	147.54	152.00	1473247
2020-05-05	156.46	160.69	153.96	155.63	1868984
2020-05-06	163.41	169.13	158.46	163.81	2422730
2020-05-07	167.37	169.69	163.57	163.84	1683633
2020-05-08	166.83	172.39	165.68	171.50	1265444
2020-05-11	169.19	169.95	167.28	168.78	1145786
2020-05-12	170.22	171.19	165.41	165.57	965411
2020-05-13	165.37	168.61	160.66	164.07	1805145
2020-05-14	162.55	176.96	158.89	176.75	2683539
2020-05-15	168.03	171.62	165.98	167.43	3709972
2020-05-18	171.81	173.47	168.78	172.31	1492117
2020-05-19	172.21	177.63	171.14	172.52	1074834
2020-05-20	175.50	180.21	174.97	177.92	1302644
2020-05-21	176.13	177.25	171.86	172.43	1001799
2020-05-22	173.77	173.97	170.40	173.00	666445
2020-05-26	176.91	180.33	174.69	176.64	1911356
2020-05-27	178.12	178.90	168.24	176.73	1659567
2020-05-28	177.66	180.22	173.40	174.61	1272036
2020-05-29	176.00	177.97	173.57	175.96	1792117
2020-06-01	175.00	178.40	173.45	175.96	1085607
2020-06-02	175.30	177.55	172.94	177.29	892655
2020-06-03	178.84	186.95	178.38	186.05	1659961
2020-06-04	184.81	189.12	183.69	186.29	1068678
2020-06-05	190.22	196.25	189.33	192.48	1500164
2020-06-08	193.62	194.06	188.77	191.87	816520
2020-06-09	190.54	192.55	188.65	191.03	776389
2020-06-10	192.43	195.00	190.34	192.77	779670
2020-06-11	191.32	191.32	179.84	180.58	1460454
2020-06-12	186.17	188.40	180.07	184.69	1253125
2020-06-15	178.24	188.13	176.58	187.75	1270852
2020-06-16	193.86	196.97	188.73	192.99	1482522
2020-06-17	193.17	196.30	192.17	193.89	1246231
2020-06-18	194.29	194.29	192.05	193.74	937974
2020-06-19	196.43	197.50	192.05	193.10	3330982
2020-06-22	189.35	193.77	189.35	191.86	1179321
2020-06-23	195.16	195.16	192.29	193.21	1089264
2020-06-24	192.21	193.00	185.69	188.62	1486651
2020-06-25	190.91	192.71	187.42	192.35	1133682
2020-06-26	192.63	193.20	189.04	189.57	1713514
2020-06-29	190.54	191.75	186.59	191.73	677689
2020-06-30	191.03	195.86	191.03	194.48	1253618
2020-07-01	194.48	195.27	191.92	193.15	1262023
2020-07-02	194.56	198.21	194.27	196.51	1247045
2020-07-06	199.39	206.51	198.22	203.59	1367367
2020-07-07	203.48	205.33	201.80	202.69	1311301
2020-07-08	203.33	205.73	201.18	204.51	748749
2020-07-09	203.00	206.49	200.64	203.59	1083717
2020-07-10	203.60	204.20	198.23	202.26	994873
2020-07-13	204.96	207.78	199.08	199.57	1152480
2020-07-14	197.81	201.65	194.01	200.93	1612007
2020-07-15	201.86	204.17	194.31	196.04	1454253
2020-07-16	193.98	197.48	193.00	196.04	989574
2020-07-17	198.02	198.38	195.02	197.20	824320
2020-07-20	197.32	203.97	196.57	203.01	756634
2020-07-21	203.87	204.68	200.79	203.51	920952
2020-07-22	204.99	206.87	203.21	205.94	947247
2020-07-23	205.78	209.30	202.29	203.92	1156125
2020-07-24	196.39	197.26	187.14	188.21	2477569
2020-07-27	192.27	197.88	190.19	197.07	1857903
2020-07-28	195.30	196.93	192.19	192.47	1151974
2020-07-29	191.50	195.72	190.34	195.13	1479781
2020-07-30	194.81	199.00	193.75	197.90	1166931
2020-07-31	200.00	200.00	195.04	199.83	1150187
2020-08-03	202.59	208.04	202.50	207.65	1809921
2020-08-04	200.24	205.17	200.15	204.90	1727901
2020-08-05	206.02	206.20	202.37	203.99	834902
2020-08-06	203.25	204.20	200.99	203.59	1036683
2020-08-07	201.86	206.53	200.29	202.85	990972
2020-08-10	201.40	203.36	198.25	203.09	1018875
2020-08-11	203.56	204.82	200.05	200.54	745274
2020-08-12	201.56	208.76	201.11	208.00	823551
2020-08-13	207.79	210.26	206.42	209.96	1152713
2020-08-14	210.08	215.20	209.50	211.51	1209398
2020-08-17	213.19	218.57	212.81	216.63	1320429
2020-08-18	217.71	217.90	211.37	211.76	842705
2020-08-19	212.71	212.72	209.49	210.54	734320
2020-08-20	206.60	208.83	205.08	206.85	915264
2020-08-21	206.75	206.87	202.11	203.97	1425883
2020-08-24	207.50	208.67	205.30	208.36	922389
2020-08-25	208.03	211.18	207.19	210.28	869698
2020-08-26	209.77	212.66	209.60	212.23	615178
2020-08-27	213.78	214.14	203.50	204.45	1158966
2020-08-28	204.79	208.92	203.95	208.61	828891
2020-08-31	207.78	208.11	203.98	205.14	930130
2020-09-01	205.89	208.49	204.51	207.95	738071
2020-09-02	210.68	216.17	209.00	215.54	1171850
2020-09-03	213.61	214.04	200.25	201.41	1807358
2020-09-04	199.84	200.43	186.78	193.37	2380604
2020-09-08	181.19	182.67	173.83	174.47	2919401
2020-09-09	178.92	179.94	172.85	174.46	2314517
2020-09-10	176.03	177.35	172.62	173.13	2413087
2020-09-11	174.87	176.52	171.31	171.94	1318835
2020-09-14	176.56	178.51	174.99	178.08	1254365
2020-09-15	179.98	180.94	177.33	180.76	1441443
2020-09-16	182.40	185.19	180.61	180.81	1624484
2020-09-17	175.37	180.72	174.70	180.49	1090140
2020-09-18	181.23	184.55	176.64	178.96	1792847
2020-09-21	178.36	181.22	175.61	181.10	1099329
2020-09-22	182.81	183.62	177.54	183.30	837722
2020-09-23	184.38	186.33	179.96	180.79	1136501
2020-09-24	178.08	187.56	178.08	184.54	1134149
2020-09-25	183.71	188.62	181.58	187.91	906859
2020-09-28	188.14	193.68	186.80	193.25	1348816
2020-09-29	194.86	195.81	192.60	193.33	766737
2020-09-30	192.67	196.46	191.05	193.74	1019255
2020-10-01	197.62	200.21	195.66	198.98	915251
2020-10-02	192.09	196.32	190.80	191.96	1092077
2020-10-05	193.28	200.00	192.72	199.95	1242321
2020-10-06	199.89	205.84	198.68	199.83	1278751
2020-10-07	203.00	205.69	201.11	202.90	1164895
2020-10-08	205.49	206.95	204.47	206.69	686008
2020-10-09	209.98	212.11	208.79	211.04	1200145
2020-10-12	213.96	215.90	212.60	214.55	1288985
2020-10-13	215.90	221.66	214.09	219.94	944261
2020-10-14	220.09	223.54	215.11	216.00	1399005
2020-10-15	209.39	213.86	208.11	213.09	1168527
2020-10-16	214.43	214.84	207.60	208.40	1225955
2020-10-19	212.34	212.34	206.00	206.81	994563
2020-10-20	208.84	209.30	205.06	205.72	607240
2020-10-21	205.76	208.86	205.63	206.30	607025
2020-10-22	205.30	205.95	201.52	203.31	884854
2020-10-23	205.15	206.49	202.20	203.17	842874
2020-10-26	200.65	202.42	197.04	198.94	942634
2020-10-27	200.01	200.49	197.13	198.59	739178
2020-10-28	194.52	196.24	190.48	190.55	1554791
2020-10-29	190.40	204.08	190.21	201.95	1351524
2020-10-30	198.50	201.00	195.34	197.18	1047289
2020-11-02	199.80	203.22	198.82	202.23	817887
2020-11-03	205.06	212.40	204.51	210.88	1188206
2020-11-04	214.31	221.78	210.59	220.53	1356776
2020-11-05	222.86	228.93	222.86	228.10	1276481
2020-11-06	228.88	233.28	225.72	231.68	695959
2020-11-09	237.71	242.60	231.93	232.32	1135000
2020-11-10	230.00	232.27	223.13	223.73	1071620
2020-11-11	227.21	234.13	225.70	233.51	994842
2020-11-12	235.13	236.13	231.31	233.26	895330
2020-11-13	237.15	240.92	235.51	236.10	892703
2020-11-16	237.64	242.57	236.37	241.78	882846
2020-11-17	242.45	243.82	239.70	241.84	1401204
2020-11-18	243.61	244.74	239.95	240.34	832311
2020-11-19	236.12	244.37	236.01	243.75	716422
2020-11-20	244.31	247.39	242.48	242.57	583089
2020-11-23	243.28	250.44	242.66	250.24	720431
2020-11-24	250.75	251.70	247.80	250.17	750209
2020-11-25	250.00	251.10	247.12	248.95	547223
2020-11-27	251.11	256.22	251.11	254.13	335501
2020-11-30	256.99	256.99	248.42	251.97	1017718
2020-12-01	254.46	258.72	252.59	256.66	903485
2020-12-02	254.78	258.52	254.27	256.32	849071
2020-12-03	258.65	261.85	257.05	257.39	518592
2020-12-04	258.15	264.17	258.09	263.70	748968
2020-12-07	265.23	267.93	262.80	266.70	693721
2020-12-08	267.08	268.74	264.69	266.94	712722
2020-12-09	266.61	268.89	253.84	256.49	1197161
2020-12-10	255.15	259.12	253.59	255.98	1009689
2020-12-11	253.60	257.88	252.26	257.63	1122835
2020-12-14	257.47	263.87	257.47	260.13	1039532
2020-12-15	263.99	264.79	259.59	261.01	774086
2020-12-16	261.37	261.51	257.76	260.55	699125
2020-12-17	262.88	263.35	257.71	259.68	1355109
2020-12-18	258.75	262.88	257.28	262.15	2220195
2020-12-21	258.72	262.05	258.00	260.77	1023195
2020-12-22	259.94	261.00	256.26	257.59	753371
2020-12-23	258.45	258.57	252.52	252.79	676409
2020-12-24	254.86	259.08	253.97	259.08	367241
2020-12-28	260.79	261.50	257.21	257.58	497360
2020-12-29	258.04	258.76	252.02	254.36	579207
2020-12-30	256.64	262.37	255.21	260.15	641508
2020-12-31	258.07	259.99	255.56	258.91	728028
2021-01-04	262.06	270.28	257.70	260.33	1252064
2021-01-05	260.19	266.32	258.96	265.79	1074856
2021-01-06	262.45	270.94	261.81	265.21	850554
2021-01-07	268.69	279.35	268.36	278.19	1011896
2021-01-08	282.22	287.34	279.56	283.18	1051805
2021-01-11	281.35	290.85	278.01	289.11	1203959
2021-01-12	289.00	296.30	287.00	290.99	1323577
2021-01-13	288.75	293.52	285.16	290.10	1154581
2021-01-14	302.82	315.87	301.91	303.88	2431231
2021-01-15	303.49	304.81	296.00	304.13	1606579
2021-01-19	307.84	316.80	307.84	314.08	1274958
2021-01-20	316.92	317.60	302.25	304.33	1019699
2021-01-21	307.96	308.90	300.43	305.20	1063124
2021-01-22	305.30	309.36	304.47	305.01	725154
2021-01-25	309.40	312.33	303.30	308.90	955821
2021-01-26	310.00	310.74	302.82	303.55	832412
2021-01-27	297.30	298.81	283.05	284.44	1658044
2021-01-28	290.73	296.74	288.45	291.10	1021246
2021-01-29	287.06	289.20	279.72	280.07	1163789
2021-02-01	286.02	294.02	282.49	292.62	1052592
2021-02-02	296.00	299.62	293.62	298.78	1106911
2021-02-03	301.60	301.60	285.54	286.30	1279883
2021-02-04	288.44	298.18	286.32	294.23	1401821
2021-02-05	296.03	298.15	286.59	288.03	890442
2021-02-08	289.94	302.59	288.66	302.26	1018152
2021-02-09	300.29	305.45	296.52	298.31	735482
2021-02-10	302.13	304.14	296.00	297.61	547082
2021-02-11	299.41	326.49	299.41	324.48	2285695
2021-02-12	321.53	334.77	318.92	331.81	1503138
2021-02-16	332.50	342.21	332.50	337.18	1395924
2021-02-17	333.26	334.70	323.37	330.30	1063010
2021-02-18	326.10	328.00	321.14	325.16	1005813
2021-02-19	330.62	338.00	327.99	330.67	1512402
2021-02-22	325.00	326.98	313.85	316.16	1123135
2021-02-23	307.74	321.47	303.67	318.78	1745850
2021-02-24	313.84	328.73	310.08	328.43	1170304
2021-02-25	322.69	326.35	302.48	304.79	1528269
2021-02-26	311.32	314.73	303.17	311.23	1316296
2021-03-01	316.02	326.40	315.01	325.99	1293996
2021-03-02	325.88	326.68	309.65	309.82	1176122
2021-03-03	310.49	315.06	303.53	303.81	1155398
2021-03-04	302.18	306.26	282.33	287.62	1655325
2021-03-05	292.69	297.25	278.18	295.87	1631399
2021-03-08	291.01	293.83	273.24	274.04	2182464
2021-03-09	283.63	296.29	282.29	294.10	1944176
2021-03-10	299.76	300.38	282.73	283.45	1688239
2021-03-11	294.05	301.97	290.00	296.36	1709699
2021-03-12	288.87	294.78	285.97	294.27	1298410
2021-03-15	293.47	299.32	291.42	298.96	1321958
2021-03-16	299.72	305.96	298.88	301.95	1544177
2021-03-17	296.18	309.91	291.12	305.39	1906301
2021-03-18	298.30	299.75	287.78	288.74	2041192
2021-03-19	287.97	297.24	284.49	292.88	3220744
2021-03-22	300.00	308.13	298.31	305.36	1819962
2021-03-23	306.51	307.48	296.11	297.06	1766327
2021-03-24	310.50	317.00	297.55	297.89	1669223
2021-03-25	293.03	301.00	286.94	299.41	1187968
2021-03-26	298.71	320.25	298.71	319.94	1650773
2021-03-29	317.73	317.85	306.88	314.31	1428493
2021-03-30	312.81	318.51	311.69	317.07	924068
2021-03-31	321.75	333.30	321.17	330.40	1811848
2021-04-01	337.00	347.79	337.00	347.29	1885789
2021-04-05	349.05	359.69	346.07	355.08	1496133
2021-04-06	353.12	353.80	340.56	346.60	1690443
2021-04-07	347.71	352.70	343.68	348.04	985534
2021-04-08	354.00	354.27	348.42	354.04	1124972
2021-04-09	351.92	355.08	348.23	352.85	913937
2021-04-12	349.57	350.70	343.33	345.10	1376308
2021-04-13	349.52	349.52	339.12	344.13	1226421
2021-04-14	340.00	346.67	335.18	336.50	1186228
2021-04-15	341.79	342.16	335.71	338.54	1198129
2021-04-16	339.07	339.86	332.98	333.00	958199
2021-04-19	330.96	333.62	318.28	324.39	1551747
2021-04-20	323.11	325.84	317.78	318.92	1477155
2021-04-21	322.45	332.22	319.57	331.79	1697765
2021-04-22	329.45	331.87	322.76	325.08	1045460
2021-04-23	327.99	334.10	326.69	332.07	1182069
2021-04-26	334.01	337.57	330.99	335.81	1039447
2021-04-27	340.00	340.00	329.26	330.49	939916
2021-04-28	329.50	330.74	324.23	324.84	983162
2021-04-29	325.92	328.73	318.66	326.36	1295145
2021-04-30	315.03	321.66	312.92	315.35	1434141
2021-05-03	317.62	318.80	308.49	311.23	1412222
2021-05-04	305.82	308.09	299.42	307.94	1592347
2021-05-05	313.17	316.74	306.40	311.92	1157328
2021-05-06	309.51	316.28	307.69	315.89	935229
2021-05-07	319.99	323.00	316.66	319.70	848306
2021-05-10	309.95	313.88	299.46	299.90	1576939
2021-05-11	291.01	301.56	289.72	300.28	987731
2021-05-12	292.54	295.76	285.89	286.74	1400375
2021-05-13	294.54	300.67	293.73	296.76	1533683
2021-05-14	298.48	309.09	296.02	305.75	1508053
2021-05-17	298.45	300.85	292.18	297.72	1352800
2021-05-18	302.37	302.99	293.48	293.92	1087664
2021-05-19	288.05	304.24	286.58	303.94	1300971
2021-05-20	305.43	315.00	305.43	313.36	1449887
2021-05-21	314.97	314.97	308.71	310.14	1049653
2021-05-24	314.34	320.12	313.81	317.55	1209209
2021-05-25	320.13	323.91	316.54	317.92	1258312
2021-05-26	319.20	322.00	315.71	317.39	1078116
2021-05-27	316.85	321.58	315.90	316.54	1195136
2021-05-28	318.19	320.31	316.46	316.89	885477
2021-06-01	319.89	324.75	314.39	315.73	1024747
2021-06-02	316.10	318.48	312.80	315.59	881726
2021-06-03	311.78	312.46	307.33	308.78	1243019
2021-06-04	311.38	318.07	311.16	316.99	898366
2021-06-07	315.38	319.33	312.63	318.55	1098487
2021-06-08	322.60	323.65	311.85	313.80	615034
2021-06-09	321.13	322.82	313.86	314.16	747975
2021-06-10	316.12	320.60	314.53	319.31	690882
2021-06-11	320.65	321.35	317.40	320.11	770324
2021-06-14	320.93	325.91	318.93	325.21	634349
2021-06-15	324.45	326.59	319.29	320.59	718447
2021-06-16	322.87	323.29	313.23	315.90	856295
2021-06-17	315.07	321.33	313.14	318.42	919826
2021-06-18	313.88	314.72	303.16	304.48	1925879
2021-06-21	306.02	309.61	302.48	308.81	882360
2021-06-22	307.64	309.58	304.21	308.62	672251
2021-06-23	308.86	312.95	308.62	310.86	656663
2021-06-24	313.49	316.15	312.28	315.89	730805
2021-06-25	315.62	318.33	313.96	316.26	3921198
2021-06-28	319.25	325.49	318.40	322.26	861794
2021-06-29	322.00	326.03	321.54	325.20	544802
2021-06-30	325.00	325.01	320.87	324.21	697625
2021-07-01	324.15	324.30	311.53	311.74	1417132
2021-07-02	313.73	314.00	308.01	311.82	1053159
2021-07-06	312.71	316.28	305.26	311.25	1071379
2021-07-07	314.12	314.94	305.88	307.06	988925
2021-07-08	301.03	305.13	298.73	303.09	896055
2021-07-09	303.71	309.58	301.60	308.76	726712
2021-07-12	310.02	314.29	308.90	314.02	883288
2021-07-13	312.12	315.00	310.00	311.61	568363
2021-07-14	313.75	318.30	308.46	309.12	763067
2021-07-15	308.21	310.00	301.72	303.75	910334
2021-07-16	305.28	307.89	292.30	293.22	1794463
2021-07-19	289.93	294.36	287.44	294.33	1332234
2021-07-20	295.30	304.83	292.68	302.77	1202664
2021-07-21	304.34	318.30	303.86	316.88	1607701
2021-07-22	315.00	318.14	311.99	314.36	790177
2021-07-23	316.93	322.00	315.45	320.76	705156
2021-07-26	320.17	322.33	315.61	318.63	655103
2021-07-27	315.30	315.30	302.53	309.00	1081363
2021-07-28	311.00	316.91	309.47	315.57	646809
2021-07-29	313.45	320.15	310.37	319.43	1119101
2021-07-30	339.49	356.71	335.56	348.16	2656975
2021-08-02	348.16	356.70	344.79	345.91	1128233
2021-08-03	347.23	349.52	343.00	346.89	925388
2021-08-04	346.89	356.00	346.89	353.80	1161855
2021-08-05	355.54	356.63	349.51	353.71	730384
2021-08-06	351.54	354.80	351.14	353.35	908367
2021-08-09	353.52	356.07	351.30	351.52	748685
2021-08-10	351.24	352.04	340.60	342.00	1476887
2021-08-11	343.85	345.03	336.29	342.66	832303
2021-08-12	337.50	339.85	328.18	328.51	1356735
2021-08-13	327.14	329.13	325.80	327.88	596484
2021-08-16	327.03	331.54	325.83	329.19	1073578
2021-08-17	325.86	327.02	316.86	322.45	1255600
2021-08-18	320.52	326.48	317.17	317.55	1117992
2021-08-19	314.79	323.60	313.50	322.35	729934
2021-08-20	324.73	327.44	315.46	319.97	794282
2021-08-23	323.96	329.61	323.38	328.54	1274908
2021-08-24	329.68	334.30	326.37	328.00	621457
2021-08-25	325.70	335.54	325.70	334.02	839362
2021-08-26	334.59	336.73	332.09	333.75	495478
2021-08-27	335.63	343.53	334.86	342.93	692604
2021-08-30	345.34	346.90	338.83	342.11	516073
2021-08-31	343.67	343.67	333.73	339.96	1003168
2021-09-01	340.95	341.59	335.14	335.45	668129
2021-09-02	337.89	339.66	335.36	337.71	470595
2021-09-03	336.11	342.51	336.11	341.75	481880
2021-09-07	342.63	343.08	337.91	341.81	570254
2021-09-08	341.16	341.16	334.56	336.75	774816
2021-09-09	335.92	348.89	335.57	347.83	1200102
2021-09-10	351.00	359.10	350.31	350.57	1241366
2021-09-13	354.61	358.32	349.30	355.60	974258
2021-09-14	360.52	364.79	353.51	356.39	1349443
2021-09-15	357.35	367.54	354.05	367.34	1566262
2021-09-16	365.00	373.73	363.20	372.02	1970672
2021-09-17	374.40	374.60	366.61	369.81	2162812
2021-09-20	360.40	361.56	349.77	355.18	1312342
2021-09-21	358.95	359.44	349.64	356.58	1160397
2021-09-22	359.13	366.31	356.00	365.51	762376
2021-09-23	366.66	372.41	365.77	370.98	948283
2021-09-24	367.67	370.65	366.79	369.53	433879
2021-09-27	364.51	369.41	362.80	365.78	843971
2021-09-28	352.34	356.94	346.33	347.03	1620612
2021-09-29	348.68	349.74	334.81	335.30	1202286
2021-09-30	338.28	342.23	333.90	334.51	963224
2021-10-01	336.72	338.45	328.78	335.02	904673
2021-10-04	332.12	332.62	325.59	329.07	1147634
2021-10-05	332.96	334.44	328.24	331.23	774291
2021-10-06	326.79	330.22	324.36	329.10	821069
2021-10-07	333.49	336.17	329.32	330.10	811890
2021-10-08	332.29	332.37	324.82	326.05	643140
2021-10-11	324.57	331.21	324.54	325.20	528777
2021-10-12	327.51	328.29	317.99	319.55	855557
2021-10-13	323.86	326.00	319.09	320.41	690566
2021-10-14	331.31	331.31	326.61	329.78	959105
2021-10-15	330.17	332.39	327.89	329.10	772540
2021-10-18	326.68	328.23	322.33	326.77	1377830
2021-10-19	325.70	332.72	325.56	332.14	820594
2021-10-20	331.71	333.95	328.22	331.03	702020
2021-10-21	326.88	336.13	323.39	335.51	870642
2021-10-22	342.12	357.92	340.54	343.03	1856445
2021-10-25	347.71	347.71	341.68	343.23	1057465
2021-10-26	349.12	349.12	337.48	341.97	868038
2021-10-27	340.96	345.43	336.28	340.57	1196157
2021-10-28	366.44	388.99	352.50	355.34	2350805
2021-10-29	352.23	374.11	351.98	372.76	1604216
2021-11-01	373.00	380.49	369.16	380.26	2049459
2021-11-02	381.04	388.82	381.01	388.75	1186406
2021-11-03	390.00	393.87	383.06	393.67	1237327
2021-11-04	394.08	409.65	393.67	409.08	1703794
2021-11-05	410.32	418.40	405.63	416.73	1655537
2021-11-08	416.75	419.33	410.59	412.84	1247784
2021-11-09	412.93	417.60	410.42	417.11	837900
2021-11-10	410.04	418.00	403.34	404.35	1169784
2021-11-11	410.21	414.22	408.00	412.79	620204
2021-11-12	412.47	417.34	409.80	413.28	627402
2021-11-15	418.00	418.85	410.53	413.06	654176
2021-11-16	413.01	424.02	411.17	423.20	1150998
2021-11-17	421.77	424.05	417.59	419.84	1476601
2021-11-18	422.83	424.84	417.36	423.24	887720
2021-11-19	422.03	426.84	420.87	422.38	746344
2021-11-22	423.91	427.24	407.39	407.90	1604742
2021-11-23	407.14	412.36	400.80	411.98	1161599
2021-11-24	410.39	413.35	401.12	413.30	730530
2021-11-26	406.71	410.10	397.04	398.96	756305
2021-11-29	402.81	414.61	402.81	413.84	1084488
2021-11-30	412.66	418.43	405.82	408.13	1548653
2021-12-01	415.25	428.22	408.18	412.18	1637284
2021-12-02	408.72	415.87	401.21	402.53	1610003
2021-12-03	407.62	410.91	394.61	400.68	1313073
2021-12-06	402.92	403.42	390.17	399.53	1284391
2021-12-07	406.56	420.48	405.77	419.15	1348130
2021-12-08	418.58	422.31	413.30	421.28	952206
2021-12-09	418.25	420.12	408.82	409.37	1091617
2021-12-10	415.17	417.55	404.09	410.69	833788
2021-12-13	410.69	410.77	396.83	399.75	1189395
2021-12-14	395.79	402.30	394.18	399.46	993385
2021-12-15	400.44	411.54	392.77	409.91	2186854
2021-12-16	414.00	414.99	395.09	397.31	2306701
2021-12-17	396.34	397.48	387.00	391.55	3229103
2021-12-20	385.88	393.13	381.63	385.50	1850203
2021-12-21	403.15	412.20	401.06	409.40	2267046
2021-12-22	406.28	413.38	403.55	413.21	719616
2021-12-23	415.23	424.49	415.03	420.76	877966
2021-12-27	422.23	441.55	422.01	440.17	1302969
2021-12-28	441.54	442.44	430.32	432.15	751943
2021-12-29	432.78	438.91	431.53	435.08	613933
2021-12-30	435.45	436.00	426.29	427.08	614993
2021-12-31	427.90	431.93	427.26	430.11	525096
2022-01-03	431.14	435.64	425.61	435.09	1044338
2022-01-04	434.38	436.84	417.60	431.24	964994
2022-01-05	432.16	435.09	419.68	420.74	1174041
2022-01-06	420.63	435.05	417.77	432.22	1268696
2022-01-07	429.81	435.53	416.19	416.91	1155021
2022-01-10	410.21	419.52	404.70	418.73	1341141
2022-01-11	414.86	425.87	410.50	425.61	1018474
2022-01-12	429.62	436.99	429.62	433.86	1213062
2022-01-13	446.25	457.12	420.41	421.48	2290414
2022-01-14	419.17	445.52	418.79	445.00	1421994
2022-01-18	437.15	438.27	412.01	412.98	1710315
2022-01-19	417.77	421.86	392.84	393.19	1511487
2022-01-20	400.00	407.62	382.32	383.28	1578604
2022-01-21	379.02	388.50	370.64	373.03	1934860
2022-01-24	367.69	393.57	362.90	391.10	3310968
2022-01-25	378.01	382.00	369.65	370.11	1782846
2022-01-26	383.78	398.04	374.18	380.60	2381823
2022-01-27	375.80	378.84	358.96	361.80	3078105
2022-01-28	352.55	366.94	344.03	366.65	2111651
2022-01-31	366.32	389.73	366.16	389.27	2216504
2022-02-01	389.82	391.50	375.26	388.03	1357698
2022-02-02	391.21	396.75	385.27	395.46	1322253
2022-02-03	385.58	389.24	372.46	373.68	1868420
2022-02-04	373.09	380.61	368.11	377.38	1129212
2022-02-07	378.49	381.57	374.11	375.60	1084108
2022-02-08	375.17	386.34	372.92	385.22	1975224
2022-02-09	393.53	401.22	390.00	400.13	1460882
2022-02-10	390.45	405.78	387.30	389.71	1326485
2022-02-11	391.14	393.90	365.08	369.23	1657808
2022-02-14	370.17	377.94	359.32	365.16	1264196
2022-02-15	373.48	389.31	372.61	387.50	1565262
2022-02-16	381.95	387.52	377.50	385.65	1600180
2022-02-17	379.29	381.33	365.06	366.05	1821818
2022-02-18	370.00	370.00	353.25	358.30	1368928
2022-02-22	355.06	365.32	348.62	355.74	1667015
2022-02-23	359.33	364.23	342.20	343.78	1636805
2022-02-24	331.70	358.28	329.26	357.89	1676361
2022-02-25	356.70	359.87	350.85	357.65	1578349
2022-02-28	353.42	356.47	341.13	348.50	1883013
2022-03-01	346.58	349.35	333.15	336.79	1427546
2022-03-02	342.31	348.00	337.27	346.07	1289520
2022-03-03	349.03	349.58	338.32	342.53	1028596
2022-03-04	338.74	341.00	326.95	332.10	1566567
2022-03-07	334.51	337.49	313.90	314.14	1641104
2022-03-08	316.25	332.86	310.55	321.82	1805182
2022-03-09	331.11	341.99	330.97	339.56	1521253
2022-03-10	330.74	334.42	322.73	328.79	1555920
2022-03-11	336.10	338.02	322.78	323.27	958881
2022-03-14	324.23	331.14	318.01	320.00	1558723
2022-03-15	323.68	334.13	323.38	333.22	1333487
2022-03-16	337.01	351.30	333.26	350.92	1549505
2022-03-17	346.43	354.39	345.02	352.61	1014451
2022-03-18	350.56	366.42	346.86	365.05	2996354
2022-03-21	360.35	364.07	350.81	356.28	1333298
2022-03-22	356.59	364.65	356.59	361.03	842459
2022-03-23	360.24	360.24	348.27	348.73	1163432
2022-03-24	353.99	366.11	350.16	365.89	1066890
2022-03-25	363.40	368.88	359.37	366.44	942253
2022-03-28	369.18	375.65	363.10	375.35	1088743
2022-03-29	381.05	386.93	377.45	384.33	1061982
2022-03-30	383.40	383.45	371.57	373.82	1122971
2022-03-31	374.85	378.95	365.60	366.06	1319885
2022-04-01	369.20	370.05	354.79	360.27	1183043
2022-04-04	361.75	368.33	360.40	367.05	904212
2022-04-05	364.19	365.48	343.19	345.52	1690028
2022-04-06	338.93	349.45	333.49	344.25	1780858
2022-04-07	343.33	356.39	342.95	353.08	1315133
2022-04-08	349.55	350.18	340.68	341.21	1550987
2022-04-11	336.91	339.17	331.19	331.47	1484048
2022-04-12	340.00	345.14	328.20	330.25	1164345
2022-04-13	331.60	339.64	329.56	336.52	1137760
2022-04-14	336.00	337.39	320.92	321.48	1486326
2022-04-18	320.00	330.01	319.40	327.87	984571
2022-04-19	329.45	338.95	324.56	337.82	1319700
2022-04-20	345.09	351.88	345.00	345.59	1295184
2022-04-21	348.90	354.97	334.44	335.99	1340625
2022-04-22	334.69	336.51	323.56	324.28	1420240
2022-04-25	322.23	331.68	319.36	331.21	1259930
2022-04-26	325.34	326.41	314.40	314.76	1281240
2022-04-27	312.70	324.00	312.01	314.78	1042577
2022-04-28	319.36	337.16	316.75	332.76	1833534
2022-04-29	331.73	342.27	318.42	319.26	2425012
2022-05-02	321.67	327.43	312.17	326.64	1564449
2022-05-03	326.33	335.04	323.51	334.00	1326107
2022-05-04	334.75	350.47	326.43	349.38	1459006
2022-05-05	342.88	346.00	329.32	333.40	1863124
2022-05-06	331.80	338.27	321.00	331.35	967785
2022-05-09	322.32	329.54	316.33	318.87	1822878
2022-05-10	328.31	330.58	316.19	323.22	1450936
2022-05-11	318.28	326.79	311.08	311.63	1320047
2022-05-12	309.00	320.00	306.43	315.60	1498163
2022-05-13	320.34	337.71	318.02	336.42	1982297
2022-05-16	331.97	337.74	328.91	330.54	937178
2022-05-17	340.15	353.13	337.55	351.51	1657405
2022-05-18	345.09	350.98	331.45	333.85	1668629
2022-05-19	332.74	346.43	331.78	338.52	1450789
2022-05-20	342.68	346.74	318.03	335.48	1996953
2022-05-23	336.80	345.47	335.69	341.18	1085900
2022-05-24	337.02	338.96	326.58	330.09	1308250
2022-05-25	328.58	339.86	327.56	337.98	1166479
2022-05-26	333.23	354.51	333.10	353.28	1435048
2022-05-27	358.04	372.34	358.04	371.27	1456200
2022-05-31	366.30	367.68	357.77	364.85	1592659
2022-06-01	366.53	369.04	350.78	356.99	1110093
2022-06-02	355.96	371.99	354.14	371.77	1161457
2022-06-03	362.91	366.39	359.37	362.44	799931
2022-06-06	370.16	371.58	360.09	362.47	582306
2022-06-07	358.59	368.71	355.30	367.22	675946
2022-06-08	366.10	367.16	357.29	361.48	891876
2022-06-09	357.24	363.83	349.50	349.58	908842
2022-06-10	343.71	345.81	333.29	333.66	1227342
2022-06-13	322.33	325.25	312.67	313.88	1904171
2022-06-14	318.75	320.63	311.64	316.47	1170299
2022-06-15	322.39	329.48	316.21	323.79	1214694
2022-06-16	319.10	321.61	306.53	310.40	2211580
2022-06-17	311.21	316.40	304.95	311.93	3072052
2022-06-21	319.49	332.59	317.73	327.22	1370343
2022-06-22	317.95	329.33	316.12	324.44	1077196
2022-06-23	326.42	327.60	316.17	320.66	1330261
2022-06-24	327.92	339.57	324.34	339.50	1924481
2022-06-27	342.82	344.94	335.02	338.59	1369936
2022-06-28	341.49	345.24	328.40	330.09	1283087
2022-06-29	323.58	325.20	316.21	320.57	1226112
2022-06-30	315.74	325.60	313.18	319.08	1302591
2022-07-01	309.64	313.69	292.12	296.26	2323600
2022-07-05	286.28	295.73	282.83	295.56	2222636
2022-07-06	295.40	297.26	290.82	293.00	2201210
2022-07-07	301.34	315.63	299.28	314.17	1887008
2022-07-08	309.28	318.82	308.44	316.84	1007002
2022-07-11	312.91	316.50	308.00	313.17	1384541
2022-07-12	315.15	319.50	311.49	313.78	1078425
2022-07-13	307.63	316.57	306.40	313.12	1055957
2022-07-14	311.04	321.28	302.11	319.09	1628896
2022-07-15	322.27	326.27	316.65	326.23	1238495
2022-07-18	331.50	340.85	326.51	329.49	1683142
2022-07-19	334.13	346.19	333.33	345.58	2044785
2022-07-20	343.66	357.60	342.07	356.45	1689224
2022-07-21	358.18	361.37	352.50	360.54	1243992
2022-07-22	360.47	360.47	351.77	354.02	1468326
2022-07-25	348.34	351.61	342.99	350.60	986458
2022-07-26	349.86	352.38	344.17	345.91	835916
2022-07-27	350.28	364.50	349.97	361.14	1318223
2022-07-28	361.14	371.32	353.98	369.98	1315202
2022-07-29	362.04	388.20	360.18	383.54	1826992
2022-08-01	381.19	390.70	378.47	385.64	1029384
2022-08-02	383.71	390.05	379.30	382.69	1205978
2022-08-03	383.11	397.80	383.11	395.93	1354641
2022-08-04	398.00	398.96	393.59	397.40	1156357
2022-08-05	389.09	397.47	386.00	395.74	1213816
2022-08-08	390.85	396.69	381.40	387.68	1600131
2022-08-09	374.53	374.56	355.68	358.32	3194605
2022-08-10	368.00	375.50	363.69	374.51	1755517
2022-08-11	375.48	385.62	371.09	372.75	1323832
2022-08-12	374.38	383.78	372.49	381.20	1137117
2022-08-15	378.00	385.65	374.09	384.32	1303574
2022-08-16	383.95	385.99	378.40	380.73	872660
2022-08-17	376.86	379.16	369.19	375.09	1198393
2022-08-18	376.50	384.05	373.64	382.02	1119324
2022-08-19	376.40	378.81	369.22	371.81	1257344
2022-08-22	363.70	366.37	358.07	359.80	1338906
2022-08-23	361.69	369.19	361.27	362.45	860295
2022-08-24	360.26	365.57	357.68	362.67	938639
2022-08-25	364.14	377.35	362.74	376.72	1285317
2022-08-26	375.22	377.00	359.00	359.18	1604358
2022-08-29	353.49	359.73	351.27	353.38	1319884
2022-08-30	357.30	357.40	343.45	347.14	1416757
2022-08-31	349.84	349.84	339.85	344.13	1564840
2022-09-01	334.86	337.88	328.99	337.11	1870424
2022-09-02	341.77	345.32	332.98	335.25	1300820
2022-09-06	333.81	337.06	326.71	330.58	1402842
2022-09-07	332.12	340.85	328.74	337.82	1604872
2022-09-08	335.83	351.43	332.80	351.09	2258265
2022-09-09	356.86	362.73	356.86	358.67	1655431
2022-09-12	356.94	359.42	352.75	357.47	1141339
2022-09-13	342.98	348.32	339.53	340.68	2326580
2022-09-14	343.54	349.76	337.82	346.61	1803010
2022-09-15	344.64	344.64	334.38	337.36	1577641
2022-09-16	334.92	338.16	328.25	335.53	4219260
2022-09-19	333.24	338.14	330.14	334.35	1417477
2022-09-20	331.68	332.49	327.98	329.90	1162544
2022-09-21	332.42	337.54	322.85	322.86	1800932
2022-09-22	320.34	321.12	312.27	313.07	2290501
2022-09-23	310.29	311.00	302.18	307.60	1839908
2022-09-26	308.91	312.98	302.92	303.57	1476400
2022-09-27	310.91	311.58	302.50	308.38	1364511
2022-09-28	305.92	316.76	303.48	315.69	1693306
2022-09-29	310.93	312.23	306.13	310.71	1785022
2022-09-30	302.93	311.98	302.34	302.63	1641433
2022-10-03	306.19	320.95	304.78	316.53	1869321
2022-10-04	329.71	330.84	323.33	327.29	1549465
2022-10-05	320.08	333.12	316.36	329.05	1349040
2022-10-06	328.20	334.89	326.63	327.49	1317682
2022-10-07	318.30	321.75	310.95	314.16	2194515
2022-10-10	313.80	313.80	296.20	299.34	2097033
2022-10-11	290.58	298.97	276.62	280.92	3561163
2022-10-12	281.19	281.94	273.81	274.81	2427449
2022-10-13	259.31	284.17	250.20	278.54	4588861
2022-10-14	280.71	280.91	263.18	263.70	2346087
2022-10-17	270.67	272.54	261.90	263.22	2557272
2022-10-18	272.05	274.56	262.59	268.76	1763593
2022-10-19	268.12	274.12	263.83	271.96	1991228
2022-10-20	274.42	282.57	271.53	277.01	1942369
2022-10-21	277.42	291.53	275.12	290.63	2067737
2022-10-24	291.39	297.02	289.31	295.39	1369105
2022-10-25	297.68	307.74	297.30	304.87	1774994
2022-10-26	301.00	311.16	299.04	306.40	1960202
2022-10-27	315.78	315.78	304.28	308.91	2298679
2022-10-28	310.73	323.14	309.97	321.50	2880156
2022-10-31	317.86	319.58	314.00	316.45	1364348
2022-11-01	323.48	324.68	319.06	321.18	1667017
2022-11-02	322.01	327.63	309.86	312.42	1846800
2022-11-03	307.32	319.96	307.30	314.44	1711826
2022-11-04	325.33	328.37	318.76	328.03	1875842
2022-11-07	330.76	337.89	328.43	337.17	1955570
2022-11-08	343.51	345.67	335.70	342.13	1485537
2022-11-09	336.19	343.63	334.63	337.52	1470988
2022-11-10	357.56	369.17	349.63	368.25	2734336
2022-11-11	370.53	382.94	366.15	380.21	1665311
2022-11-14	375.84	385.73	375.84	377.91	1263440
2022-11-15	390.11	392.50	379.86	385.55	1742890
2022-11-16	371.79	377.61	367.57	370.42	2455817
2022-11-17	361.77	376.46	360.01	375.99	987924
2022-11-18	382.56	382.84	371.79	376.34	1121627
2022-11-21	371.62	376.35	370.78	372.11	1082697
2022-11-22	376.06	383.13	369.00	382.18	1380440
2022-11-23	380.50	388.87	380.10	385.63	1400968
2022-11-25	382.00	384.52	380.00	380.02	624364
2022-11-28	375.21	380.54	372.95	374.93	1413628
2022-11-29	374.84	377.01	370.87	374.33	813219
2022-11-30	375.87	394.82	372.36	393.15	2795171
2022-12-01	395.00	395.92	383.27	390.73	1838034
2022-12-02	380.66	391.36	379.32	389.56	921415
2022-12-05	386.46	392.23	384.58	388.57	1236388
2022-12-06	390.66	391.33	380.18	383.24	1171269
2022-12-07	379.16	389.02	378.44	388.09	828176
2022-12-08	391.07	397.52	388.20	395.92	1129951
2022-12-09	391.91	400.54	387.60	393.41	1380426
2022-12-12	385.40	401.01	383.71	400.91	1555775
2022-12-13	415.66	419.57	403.56	409.03	2221889
2022-12-14	408.37	414.04	401.73	406.21	1556979
2022-12-15	398.05	399.64	383.25	384.75	2091607
2022-12-16	382.04	387.76	380.25	385.54	2360859
2022-12-19	384.97	385.82	379.42	383.66	1122826
2022-12-20	380.79	389.74	378.46	385.91	903436
2022-12-21	388.81	398.13	387.58	396.78	1124963
2022-12-22	386.09	386.78	367.06	373.85	2075821
2022-12-23	372.24	378.00	367.72	377.39	891989
2022-12-27	376.26	376.26	368.86	371.10	988864
2022-12-28	369.31	375.48	366.32	367.76	610582
2022-12-29	373.14	381.36	372.74	379.86	787197
2022-12-30	374.55	377.51	370.31	377.03	669384
2023-01-03	384.00	384.74	372.58	376.55	764064
2023-01-04	382.85	385.17	374.09	380.23	1187726
2023-01-05	374.68	380.79	373.12	373.47	924944
2023-01-06	379.99	397.75	377.70	397.59	1423444
2023-01-09	402.63	416.91	400.12	408.33	1955400
2023-01-10	406.99	416.70	406.34	416.27	979044
2023-01-11	413.27	419.52	411.28	419.15	1230789
2023-01-12	419.15	422.70	407.48	419.07	1505336
2023-01-13	415.79	421.15	412.45	420.04	1615447
2023-01-17	417.73	420.53	413.69	415.95	1046162
2023-01-18	422.21	428.28	414.77	415.06	1184050
2023-01-19	410.92	414.81	401.84	402.10	1409869
2023-01-20	404.87	414.80	402.66	413.85	923364
2023-01-23	407.60	428.56	407.60	425.58	1459432
2023-01-24	418.84	426.28	417.45	423.14	852722
2023-01-25	412.75	423.05	408.42	422.62	1276252
2023-01-26	424.01	429.46	415.00	428.76	1646299
2023-01-27	405.00	410.51	395.29	399.37	2385450
2023-01-30	395.28	396.69	387.12	387.68	1446149
2023-01-31	387.99	393.06	387.87	392.48	1113310
2023-02-01	392.55	414.01	390.78	409.77	1727768
2023-02-02	414.00	416.94	408.61	414.26	1343068
2023-02-03	409.09	421.79	406.24	408.27	1080536
2023-02-06	404.37	413.17	402.07	405.59	855502
2023-02-07	406.93	418.52	403.13	416.83	1435345
2023-02-08	412.98	415.72	403.65	404.54	937693
2023-02-09	411.38	414.24	399.83	403.74	1231805
2023-02-10	398.96	400.67	390.89	395.68	910708
2023-02-13	396.22	404.28	393.44	402.70	1250766
2023-02-14	397.61	408.00	396.29	402.33	1353180
2023-02-15	398.78	404.87	393.21	404.46	940470
2023-02-16	397.29	400.30	390.75	392.83	1334574
2023-02-17	392.83	395.10	384.01	387.92	991208
2023-02-21	383.86	387.71	378.10	378.34	1160970
2023-02-22	380.47	381.43	373.85	377.75	884516
2023-02-23	385.68	390.54	379.14	388.37	1121132
2023-02-24	382.21	384.30	377.77	379.85	726407
2023-02-27	386.70	386.70	378.58	379.09	756337
2023-02-28	378.21	384.41	375.85	379.38	1189991
2023-03-01	373.82	383.40	373.10	378.34	731702
2023-03-02	372.89	381.27	367.28	378.31	864643
2023-03-03	379.43	383.30	374.04	381.53	782950
2023-03-06	384.74	386.01	377.64	379.67	773304
2023-03-07	379.74	380.70	372.36	375.40	693392
2023-03-08	378.67	389.18	376.33	387.41	962430
2023-03-09	386.97	394.91	377.58	378.47	959826
2023-03-10	384.09	384.98	363.63	367.51	1142566
2023-03-13	362.91	370.51	359.84	364.82	1246552
2023-03-14	372.61	380.17	369.68	379.02	1362853
2023-03-15	373.25	373.69	361.45	370.31	1013384
2023-03-16	367.72	390.48	365.00	389.90	1356160
2023-03-17	389.90	391.72	382.77	387.75	3033728
2023-03-20	389.55	391.45	384.23	389.94	875959
2023-03-21	392.75	396.60	380.36	385.06	764269
2023-03-22	382.43	397.40	381.30	381.86	886377
2023-03-23	388.06	396.99	381.87	388.81	1219616
2023-03-24	384.90	385.63	370.50	375.07	1375756
2023-03-27	377.50	379.82	372.32	374.02	768818
2023-03-28	373.60	373.82	365.43	371.01	926472
2023-03-29	378.50	388.48	376.09	385.15	1284036
2023-03-30	390.34	399.85	389.55	396.03	983737
2023-03-31	393.73	399.88	392.89	399.17	1055518
2023-04-03	397.22	400.39	392.61	398.99	787868
2023-04-04	401.06	401.45	390.26	392.85	851565
2023-04-05	388.30	388.91	376.80	381.61	985627
2023-04-06	374.32	378.94	367.74	374.66	746807
2023-04-10	369.87	383.49	368.47	382.67	1008937
2023-04-11	384.24	385.44	377.03	377.91	991570
2023-04-12	380.75	381.97	369.36	370.14	811760
2023-04-13	370.00	376.75	367.03	374.39	816930
2023-04-14	373.40	380.16	371.02	375.04	786788
2023-04-17	364.34	372.16	361.91	372.11	1027048
2023-04-18	375.21	376.77	367.69	371.21	881098
2023-04-19	366.97	367.28	360.47	361.26	1218554
2023-04-20	362.03	379.74	361.78	375.71	1665155
2023-04-21	374.76	374.80	369.27	371.97	918245
2023-04-24	372.86	375.11	370.74	372.32	602817
2023-04-25	370.19	370.87	357.23	357.75	1292789
2023-04-26	358.00	360.46	355.88	357.36	1274552
2023-04-27	383.75	385.81	369.00	384.64	2129694
2023-04-28	385.92	389.51	380.14	386.54	1326742
2023-05-01	385.80	389.72	382.81	384.43	691368
2023-05-02	385.65	386.10	376.58	378.45	839871
2023-05-03	378.70	386.30	377.21	378.17	719489
2023-05-04	378.17	378.71	369.66	373.23	724468
2023-05-05	381.60	388.18	379.58	385.66	893068
2023-05-08	386.29	387.21	381.15	383.52	687703
2023-05-09	379.34	381.21	374.49	375.75	799110
2023-05-10	381.00	388.36	380.50	386.38	881274
2023-05-11	385.87	389.66	381.82	386.54	744284
2023-05-12	388.01	390.71	382.88	386.97	686736
2023-05-15	388.96	404.72	385.80	404.10	1204936
2023-05-16	403.56	413.26	403.56	408.81	1278229
2023-05-17	411.34	420.54	408.78	416.83	1170643
2023-05-18	416.51	429.40	416.51	428.57	1187928
2023-05-19	429.00	429.45	422.10	423.64	1064619
2023-05-22	419.81	426.15	418.86	420.81	685816
2023-05-23	417.57	420.80	414.32	414.69	753096
2023-05-24	406.85	410.47	404.80	408.90	888415
2023-05-25	418.20	436.30	418.12	434.25	1626274
2023-05-26	435.00	465.00	434.47	461.19	2163622
2023-05-30	467.81	473.97	453.66	458.73	1233079
2023-05-31	448.85	455.52	442.22	442.99	1743854
2023-06-01	445.40	455.73	437.20	452.53	1266551
2023-06-02	454.51	458.67	445.16	458.06	1206791
2023-06-05	456.38	461.41	451.42	458.05	1009586
2023-06-06	451.03	464.67	447.00	461.00	1131440
2023-06-07	463.99	472.92	460.62	463.76	1086520
2023-06-08	464.67	475.36	464.02	473.86	950921
2023-06-09	475.74	477.91	464.91	465.65	1065541
2023-06-12	468.98	476.29	466.09	475.43	1193874
2023-06-13	480.00	482.20	472.45	479.89	752993
2023-06-14	471.80	481.15	471.15	480.54	913741
2023-06-15	475.28	477.08	470.57	472.58	1038163
2023-06-16	473.28	475.01	463.10	464.89	2012063
2023-06-20	466.31	470.20	460.35	464.45	822024
2023-06-21	460.93	464.49	455.43	456.43	876548
2023-06-22	453.05	467.89	452.96	467.38	749783
2023-06-23	457.50	459.95	454.59	456.95	829350
2023-06-26	458.10	468.35	458.10	458.55	615277
2023-06-27	460.22	478.63	460.22	476.93	863807
2023-06-28	470.41	477.56	469.52	474.43	730636
2023-06-29	479.18	479.40	472.58	477.23	588840
2023-06-30	482.74	488.25	481.20	485.02	909464
2023-07-03	485.04	488.41	477.34	484.82	424919
2023-07-05	475.30	479.60	467.01	467.91	1119116
2023-07-06	463.00	465.05	453.60	461.54	1246382
2023-07-07	455.91	465.96	454.10	455.83	926668
2023-07-10	456.38	469.74	456.38	467.66	935684
2023-07-11	467.81	467.81	451.54	459.48	687124
2023-07-12	466.42	467.45	459.82	466.07	874573
2023-07-13	471.23	477.58	468.98	475.82	803107
2023-07-14	478.16	481.81	471.76	474.79	828517
2023-07-17	476.41	493.53	476.18	490.38	816199
2023-07-18	484.48	486.23	477.60	484.06	858963
2023-07-19	483.00	484.73	468.76	470.59	1137254
2023-07-20	458.69	459.82	448.99	450.10	1813866
2023-07-21	456.92	462.11	453.51	458.56	2613201
2023-07-24	457.49	462.61	456.13	460.98	740805
2023-07-25	463.19	470.32	463.05	466.11	788413
2023-07-26	459.40	463.10	453.00	457.85	847103
2023-07-27	475.00	495.29	475.00	482.35	1951211
2023-07-28	500.00	513.50	488.14	511.01	2020177
2023-07-31	512.01	516.77	506.22	513.95	1093109
2023-08-01	513.97	517.30	510.36	514.28	859853
2023-08-02	504.60	506.66	494.75	499.57	1363927
2023-08-03	497.27	504.09	491.10	502.33	870480
2023-08-04	501.02	503.53	492.50	496.47	727222
2023-08-07	500.00	507.45	498.99	506.44	756813
2023-08-08	500.33	501.02	491.59	498.64	1113147
2023-08-09	500.70	501.87	494.13	494.46	825770
2023-08-10	500.03	508.33	493.09	496.29	942034
2023-08-11	490.01	490.12	478.06	478.98	868689
2023-08-14	474.55	491.96	473.94	490.89	1207750
2023-08-15	486.75	487.99	481.97	483.53	654887
2023-08-16	484.38	488.02	473.52	474.00	803212
2023-08-17	476.03	480.20	472.26	472.95	843309
2023-08-18	469.41	481.15	468.13	477.96	766340
2023-08-21	478.73	492.47	478.73	490.71	843208
2023-08-22	495.30	496.20	483.90	486.72	592378
2023-08-23	489.02	497.40	485.59	494.32	820278
2023-08-24	500.75	503.30	475.36	476.40	1245769
2023-08-25	476.50	483.83	470.10	481.73	1104644
2023-08-28	484.37	489.32	481.65	486.49	598401
2023-08-29	483.33	501.00	482.17	497.88	831806
2023-08-30	498.38	500.96	491.01	498.30	658199
2023-08-31	495.15	505.61	493.90	501.87	914994
2023-09-01	503.58	508.73	498.43	507.02	657206
2023-09-05	507.01	516.98	503.44	512.55	780926
2023-09-06	509.35	520.19	506.71	513.47	714571
2023-09-07	503.28	503.28	488.17	497.18	1269890
2023-09-08	495.01	498.55	494.01	497.73	868974
2023-09-11	494.16	494.16	494.16	494.16	123775
2023-09-12	488.07	495.60	484.83	485.80	805545
2023-09-13	483.98	491.26	482.38	483.60	837385
2023-09-14	488.59	490.00	479.24	479.90	899377
2023-09-15	472.24	472.67	451.33	454.22	2831537
2023-09-18	455.43	460.96	452.00	456.51	1178438
2023-09-19	456.58	458.72	451.65	457.31	663534
2023-09-20	460.00	462.00	451.91	452.18	711780
2023-09-21	446.00	450.44	444.55	446.92	1055094
2023-09-22	451.51	458.76	450.73	451.82	800840
2023-09-25	448.99	456.32	447.01	455.39	630528
2023-09-26	450.45	451.64	442.69	445.16	1008173
2023-09-27	450.10	451.62	440.15	445.56	1059644
2023-09-28	444.69	463.01	443.71	458.09	851852
2023-09-29	466.65	469.23	457.80	458.66	815486
2023-10-02	459.10	466.09	454.93	460.63	716500
2023-10-03	455.66	463.52	448.31	451.84	758840
2023-10-04	455.26	462.03	452.33	461.05	748372
2023-10-05	461.31	464.57	456.17	461.08	881937
2023-10-06	455.95	471.14	449.35	468.05	995907
2023-10-09	462.54	467.65	459.00	466.77	634657
2023-10-10	469.08	477.60	467.12	474.14	839421
2023-10-11	476.75	483.19	475.87	482.63	912966
2023-10-12	485.00	506.92	485.00	501.11	1428841
2023-10-13	501.11	504.65	484.53	486.81	1157282
2023-10-16	486.81	494.97	485.20	491.21	806032
2023-10-17	483.94	487.57	473.12	486.35	777527
2023-10-18	478.47	483.00	470.58	479.40	800443
2023-10-19	485.94	485.94	462.08	465.05	1245431
2023-10-20	465.05	470.84	461.48	462.44	914599
2023-10-23	459.00	469.08	455.08	462.56	620147
2023-10-24	467.99	472.34	463.59	470.26	855652
2023-10-25	464.01	467.21	452.45	454.84	1515063
2023-10-26	458.64	478.44	452.01	458.24	1589077
2023-10-27	458.65	464.23	455.00	457.93	746259
2023-10-30	458.27	463.23	452.03	459.54	687971
2023-10-31	459.70	474.43	453.50	469.70	1315347
2023-11-01	472.29	477.22	465.77	476.53	1239090
2023-11-02	488.63	493.41	484.33	489.34	1254836
2023-11-03	494.19	503.48	493.60	499.62	760876
2023-11-06	500.80	503.67	495.10	498.86	705985
2023-11-07	499.31	507.39	498.57	503.12	611433
2023-11-08	505.42	511.68	504.66	511.16	881419
2023-11-09	511.34	521.00	505.50	506.39	1019797
2023-11-10	516.05	536.14	512.02	534.25	1295179
2023-11-13	530.00	531.99	524.03	528.25	1045184
2023-11-14	540.79	546.25	534.27	545.44	1130484
2023-11-15	548.89	550.67	541.58	545.40	881447
2023-11-16	544.80	550.29	543.80	545.39	1193766
2023-11-17	531.77	546.21	529.76	544.54	1315624
2023-11-20	542.20	559.42	542.20	557.75	817565
2023-11-21	555.37	555.94	547.54	550.69	910417
2023-11-22	556.32	562.84	549.98	554.17	594433
2023-11-24	552.47	557.22	551.47	555.64	306466
2023-11-27	555.33	562.00	553.30	556.95	588541
2023-11-28	549.16	554.60	543.85	547.14	965676
2023-11-29	556.37	557.50	542.61	544.07	1277471
2023-11-30	544.12	547.66	536.77	544.62	2208540
2023-12-01	543.24	550.23	540.56	549.00	619873
2023-12-04	543.20	545.50	528.05	539.59	889358
2023-12-05	532.29	537.37	527.11	537.23	578933
2023-12-06	544.54	545.59	527.44	528.61	766704
2023-12-07	535.09	543.31	530.07	541.23	679523
2023-12-08	535.53	539.18	532.00	534.43	1038337
2023-12-11	545.56	563.61	542.70	559.21	1134741
2023-12-12	558.20	564.46	558.16	561.05	871802
2023-12-13	562.10	573.56	558.85	570.70	783833
2023-12-14	575.05	586.35	575.05	582.42	1499198
2023-12-15	585.00	590.15	581.91	585.13	1387699
2023-12-18	591.51	593.00	575.56	576.73	928568
2023-12-19	579.86	583.01	577.00	578.11	877969
2023-12-20	572.05	578.50	562.69	563.30	1036182
2023-12-21	575.50	582.15	572.52	580.45	640400
2023-12-22	579.70	585.00	578.46	582.65	409792
2023-12-26	586.90	593.91	586.17	591.37	654693
2023-12-27	594.17	594.89	588.44	591.47	586935
2023-12-28	597.10	597.43	585.98	586.27	514106
2023-12-29	584.78	586.70	577.02	581.30	512906
2024-01-02	573.21	573.21	553.65	560.39	967475
2024-01-03	552.00	558.25	550.00	552.59	819122
2024-01-04	546.39	554.90	544.81	546.44	859928
2024-01-05	548.11	551.35	542.41	544.31	767001
2024-01-08	549.06	565.89	548.85	562.36	1268137
2024-01-09	555.00	561.67	551.10	556.34	810294
2024-01-10	558.95	558.95	549.87	556.09	793550
2024-01-11	557.00	565.41	549.63	562.14	650660
2024-01-12	563.98	564.43	557.19	560.61	617431
2024-01-16	559.12	569.59	557.75	566.81	962193
2024-01-17	564.00	564.00	552.85	562.50	741065
2024-01-18	579.30	591.99	577.00	590.00	1445282
2024-01-19	595.42	616.98	593.03	612.99	1335133
2024-01-22	618.53	628.29	617.60	623.10	967550
2024-01-23	618.79	622.97	610.37	619.33	895696
2024-01-24	635.76	646.13	627.30	638.45	1083649
2024-01-25	651.50	658.78	639.15	641.69	1716810
2024-01-26	624.00	625.92	596.21	599.37	2195375
2024-01-29	596.49	602.20	594.56	600.08	1060555
2024-01-30	595.02	602.01	594.51	595.35	1036487
2024-01-31	587.74	601.99	581.70	594.04	1081358
2024-02-01	598.78	602.04	594.64	599.10	890076
2024-02-02	595.25	607.63	593.01	604.32	854364
2024-02-05	607.33	615.09	600.54	614.88	902975
2024-02-06	616.37	616.37	595.86	601.62	1027768
2024-02-07	609.40	612.50	598.68	608.90	857850
2024-02-08	608.90	624.80	608.17	618.49	733203
2024-02-09	629.15	651.26	628.55	649.80	1246384
2024-02-12	646.10	657.56	645.22	648.05	1233324
2024-02-13	628.17	649.47	625.50	641.07	1499634
2024-02-14	650.00	661.87	647.78	653.84	1175003
2024-02-15	655.00	661.82	650.50	652.38	1025640
2024-02-16	666.99	677.47	657.56	661.35	1060403
2024-02-20	654.51	660.99	644.70	651.77	1262762
2024-02-21	645.17	652.07	639.17	651.92	746149
2024-02-22	675.66	687.69	672.85	683.77	1077775
2024-02-23	683.00	687.57	668.03	668.82	597982
2024-02-26	675.62	686.77	673.99	683.82	649815
2024-02-27	679.99	684.70	676.67	677.58	717488
2024-02-28	667.70	675.63	667.70	673.00	622749
2024-02-29	682.44	684.10	674.84	682.30	998855
2024-03-01	688.28	719.22	688.25	717.57	1124895
2024-03-04	724.75	728.00	716.43	717.81	751361
2024-03-05	712.33	716.22	697.81	705.87	1107519
2024-03-06	711.77	721.47	706.04	715.46	1063689
2024-03-07	719.28	729.15	719.28	723.26	1059117
2024-03-08	722.81	724.47	699.21	699.21	1121948
2024-03-11	690.05	691.43	675.11	685.38	1037728
2024-03-12	691.72	698.85	683.35	698.40	875570
2024-03-13	690.60	695.66	682.17	688.71	1155487
2024-03-14	698.46	701.00	687.77	692.33	934329
2024-03-15	686.83	691.89	679.71	683.90	1669472
2024-03-18	696.33	705.17	689.27	690.70	798087
2024-03-19	677.80	686.00	668.70	681.06	888650
2024-03-20	680.16	698.21	673.57	695.95	904367
2024-03-21	716.89	727.64	711.53	713.13	758168
2024-03-22	706.43	718.29	705.21	710.56	412731
2024-03-25	697.85	708.10	695.86	699.73	493266
2024-03-26	705.04	707.40	687.57	688.42	865191
2024-03-27	692.40	697.70	681.91	696.87	976345
2024-03-28	696.87	699.82	690.01	698.57	1080962
2024-04-01	700.00	718.18	699.75	710.88	772430
2024-04-02	694.23	697.26	686.10	693.93	950885
2024-04-03	690.18	707.13	686.99	697.53	782472
2024-04-04	706.28	707.85	668.43	672.75	1103106
2024-04-05	674.07	688.83	674.07	682.84	790881
2024-04-08	688.35	692.42	678.49	690.82	518283
2024-04-09	700.00	700.00	682.71	696.83	708888
2024-04-10	685.90	695.00	684.21	687.12	610057
2024-04-11	694.83	701.63	687.85	700.61	831488
2024-04-12	684.44	689.27	677.42	680.78	810828
2024-04-15	689.88	698.70	672.53	678.49	886076
2024-04-16	678.49	696.92	678.49	693.31	922631
2024-04-17	681.77	684.85	657.83	658.98	1193219
2024-04-18	655.79	658.41	642.00	644.22	903113
2024-04-19	646.20	647.71	623.17	628.16	1072881
2024-04-22	635.35	638.73	625.33	633.64	924297
2024-04-23	636.04	654.00	635.83	648.21	710101
2024-04-24	659.78	668.18	647.60	656.54	873448
2024-04-25	656.98	677.72	650.01	672.95	1065820
2024-04-26	683.00	710.26	678.81	706.26	1193523
2024-04-29	706.41	715.98	700.39	713.93	931605
2024-04-30	711.64	717.73	688.29	689.29	902176
2024-05-01	680.47	691.73	662.50	666.04	1273173
2024-05-02	675.64	683.00	664.19	682.05	675160
2024-05-03	695.00	704.06	691.10	696.59	820130
2024-05-06	699.16	718.70	698.10	718.38	873781
2024-05-07	716.63	723.38	711.57	714.38	782861
2024-05-08	709.92	717.60	706.03	717.15	672878
2024-05-09	718.77	720.00	709.03	710.67	976064
2024-05-10	720.00	728.00	713.06	718.27	448796
2024-05-13	720.00	720.00	711.56	714.15	554073
2024-05-14	707.25	731.73	705.18	729.92	884011
2024-05-15	737.94	760.32	734.88	759.72	850309
2024-05-16	760.00	763.93	749.13	749.48	751353
2024-05-17	756.47	758.57	739.65	747.68	585874
2024-05-20	751.88	778.44	751.02	772.80	763682
2024-05-21	760.00	769.96	758.65	765.14	703657
2024-05-22	770.38	772.97	762.69	771.71	769518
2024-05-23	788.58	790.52	761.56	765.10	828916
2024-05-24	774.17	783.11	769.05	779.06	548554
2024-05-28	785.52	791.96	775.94	786.14	601435
2024-05-29	768.23	780.07	765.10	772.36	855140
2024-05-30	768.94	776.57	766.11	770.13	712388
2024-05-31	770.72	776.29	736.90	759.53	1684852
2024-06-03	771.48	771.64	735.56	754.15	515264
2024-06-04	750.48	756.30	740.22	750.56	474505
2024-06-05	770.39	787.54	762.10	784.97	943159
2024-06-06	780.33	787.32	772.21	779.26	722071
2024-06-07	787.50	787.91	763.97	768.97	736079
2024-06-10	761.10	795.98	761.10	794.38	649990
2024-06-11	793.32	798.66	781.92	798.16	590023
2024-06-12	806.88	831.54	804.44	827.81	807304
2024-06-13	816.02	832.99	815.07	830.03	546405
2024-06-14	815.00	826.54	815.00	824.84	474829
2024-06-17	826.41	851.68	820.95	848.88	737841
2024-06-18	849.00	876.55	846.99	863.31	878242
2024-06-20	863.37	864.19	826.55	829.59	1281958
2024-06-21	830.03	835.34	813.25	816.55	1995401
2024-06-24	813.77	815.51	792.37	793.98	894411
2024-06-25	800.87	820.24	791.42	818.04	975303
2024-06-26	814.38	826.90	799.25	813.30	712616
2024-06-27	819.47	826.45	806.79	814.87	510370
2024-06-28	826.44	841.41	818.40	824.51	849376
2024-07-01	823.19	828.94	807.83	827.79	480661
2024-07-02	819.40	839.97	818.00	839.11	537048
2024-07-03	839.94	859.66	835.92	853.33	440788
2024-07-05	855.34	859.07	847.07	855.21	461193
2024-07-08	857.12	869.06	854.55	866.55	438793
2024-07-09	872.60	879.89	863.19	874.90	409427
2024-07-10	877.85	894.77	870.50	892.35	664395
2024-07-11	896.32	896.32	852.16	852.95	875302
2024-07-12	853.85	879.54	845.00	857.72	655259
2024-07-15	858.52	876.85	853.58	858.12	637342
2024-07-16	861.31	868.80	851.04	867.18	627494
2024-07-17	817.25	829.08	779.49	781.75	1699612
2024-07-18	793.78	797.09	768.45	787.06	970856
2024-07-19	785.41	795.54	761.38	762.55	918929
2024-07-22	788.47	811.73	775.14	809.51	967842
2024-07-23	794.02	813.50	794.02	807.66	960664
2024-07-24	797.30	798.74	751.90	755.77	2430059
2024-07-25	767.54	791.79	749.38	762.81	1826902
2024-07-26	789.35	799.00	769.07	787.39	1047694
2024-07-29	793.26	810.48	777.42	778.54	627643
2024-07-30	787.99	799.45	754.35	758.89	1062931
2024-07-31	805.50	826.71	790.31	823.07	1793635
2024-08-01	821.24	822.54	747.05	756.14	2214221
2024-08-02	711.32	725.07	687.62	696.17	2071281
2024-08-05	649.84	720.17	648.00	703.48	1718934
2024-08-06	708.28	738.21	703.53	716.22	1203884
2024-08-07	740.63	748.54	694.77	697.72	903081
2024-08-08	719.58	754.00	707.00	752.29	1037538
2024-08-09	747.09	755.06	731.74	746.78	763594
2024-08-12	748.78	768.80	744.71	757.54	787438
2024-08-13	767.99	796.92	762.00	793.83	1158344
2024-08-14	804.92	813.63	781.66	793.89	630900
2024-08-15	811.50	839.85	804.04	836.19	1293362
2024-08-16	828.52	828.84	808.97	819.57	673447
2024-08-19	818.51	821.62	798.75	820.45	971634
2024-08-20	819.21	823.86	803.00	811.57	685353
2024-08-21	818.68	833.28	812.21	827.14	618514
2024-08-22	828.39	832.00	793.85	798.52	920041
2024-08-23	816.70	824.34	800.00	817.84	685795
2024-08-26	813.40	813.40	793.14	798.97	778452
2024-08-27	796.55	814.16	782.94	812.79	687126
2024-08-28	809.22	819.95	795.00	804.27	648888
2024-08-29	814.18	825.58	791.98	795.75	806549
2024-08-30	813.56	819.95	797.55	819.43	1079372
2024-09-03	805.59	807.08	737.17	741.43	1661243
2024-09-04	735.00	749.89	724.64	745.11	927227
2024-09-05	725.78	743.22	722.76	728.06	818333
2024-09-06	728.06	728.20	696.79	702.80	1390673
2024-09-09	715.03	717.51	696.57	709.89	839894
2024-09-10	709.89	717.00	696.42	713.46	778853
2024-09-11	715.28	751.61	703.90	748.82	1129119
2024-09-12	746.87	746.87	730.00	733.28	1070889
2024-09-13	741.37	754.59	740.91	751.50	586762
2024-09-16	735.00	742.99	726.15	736.40	863090
2024-09-17	749.34	750.92	733.45	739.60	855529
2024-09-18	749.55	752.15	729.79	731.04	817846
2024-09-19	759.32	782.21	755.19	772.43	1241096
2024-09-20	762.65	765.36	749.26	758.85	1622668
2024-09-23	766.28	770.39	758.55	761.27	438849
2024-09-24	772.00	775.69	752.20	770.34	821489
2024-09-25	762.90	782.00	759.69	772.06	575055
2024-09-26	813.44	822.00	780.00	804.55	907995
2024-09-27	807.96	808.46	777.90	782.40	627525
2024-09-30	773.08	781.26	761.29	774.41	933006
2024-10-01	778.47	786.91	746.16	753.69	1279568
2024-10-02	760.66	787.44	755.00	777.36	701970
2024-10-03	764.86	783.99	764.00	774.56	584442
2024-10-04	800.46	800.46	777.21	787.39	757463
2024-10-07	777.73	787.90	771.84	781.67	748102
2024-10-08	781.90	793.67	774.24	783.90	653438
2024-10-09	782.03	806.78	780.35	804.63	628618
2024-10-10	791.35	799.82	787.00	797.98	461860
2024-10-11	792.78	806.42	792.67	803.73	570837
2024-10-14	809.37	833.00	809.37	829.65	568010
2024-10-15	825.52	832.38	698.96	707.72	2870922
2024-10-16	720.57	720.76	682.01	682.59	2280605
2024-10-17	700.98	701.22	669.68	670.25	1936454
2024-10-18	667.93	681.90	664.32	678.52	1192779
2024-10-21	677.50	679.75	667.40	673.61	739303
2024-10-22	670.00	673.15	663.66	670.08	787359
2024-10-23	664.64	672.31	654.65	664.63	846801
2024-10-24	678.75	684.39	665.44	666.16	884710
2024-10-25	669.67	682.84	668.00	673.07	955127
2024-10-28	673.15	679.14	670.21	674.35	1051907
2024-10-29	675.00	700.40	673.77	696.23	1333889
2024-10-30	682.00	695.19	680.01	691.80	1656842
2024-10-31	677.65	681.05	656.00	666.23	2001239
2024-11-01	666.50	678.65	663.44	669.38	906447
2024-11-04	667.25	670.56	662.36	663.37	638075
2024-11-05	669.08	681.55	667.25	670.33	1016563
2024-11-06	675.00	678.64	657.48	669.66	1715366
2024-11-07	682.85	687.82	675.10	686.15	1122410
2024-11-08	689.61	694.36	681.38	687.41	1278083
2024-11-11	684.00	685.21	656.74	666.03	1423059
2024-11-12	663.01	669.26	654.86	664.78	1111627
2024-11-13	654.06	655.99	638.32	644.55	1505369
2024-11-14	660.00	660.00	642.74	645.00	1169870
2024-11-15	620.53	630.00	612.35	614.46	1712201
2024-11-18	614.23	623.77	611.77	620.26	1223583
2024-11-19	616.48	618.41	609.40	615.66	1409149
2024-11-20	616.49	619.95	609.89	616.83	1195320
2024-11-21	627.80	637.96	620.00	633.16	1386198
2024-11-22	630.00	643.03	630.00	639.55	982002
2024-11-25	646.69	646.69	632.11	644.67	1912957
2024-11-26	651.18	651.18	623.86	631.47	923437
2024-11-27	631.47	633.99	621.23	632.14	942793
2024-11-29	644.81	661.50	643.27	647.03	925673
2024-12-02	645.01	669.07	645.00	666.03	1380516
2024-12-03	661.13	667.18	656.82	665.72	1376564
2024-12-04	670.18	670.50	655.67	666.22	1459490
2024-12-05	660.38	662.92	641.39	642.61	1028367
2024-12-06	641.15	650.71	638.18	648.34	862519
2024-12-09	659.01	666.34	645.82	652.37	1093342
2024-12-10	657.83	657.83	638.47	641.87	915190
2024-12-11	646.97	657.12	642.08	648.84	1107409
2024-12-12	646.87	649.89	637.91	646.60	698152
2024-12-13	648.00	663.87	647.58	653.76	1463409
2024-12-16	649.68	664.53	645.42	656.13	1014463
2024-12-17	659.97	668.90	652.09	654.88	1252432
2024-12-18	658.66	669.10	625.61	630.77	1452086
2024-12-19	624.16	635.28	620.58	622.18	1116151
2024-12-20	616.43	641.06	613.40	629.37	2652165
2024-12-23	631.58	649.51	631.58	647.99	886486
2024-12-24	645.05	652.00	641.26	650.53	349506
2024-12-26	644.22	653.89	642.05	648.55	454072
2024-12-27	647.17	647.72	638.01	644.81	729677
2024-12-30	633.81	637.24	626.60	633.64	688097
2024-12-31	633.50	638.00	627.17	630.12	646215
2025-01-02	634.69	649.43	631.89	636.62	892356
2025-01-03	643.90	658.71	640.32	657.01	865223
2025-01-06	673.60	696.87	673.51	690.30	1676619
2025-01-07	694.78	705.87	683.26	689.30	1283675
2025-01-08	690.00	692.00	678.97	686.20	1093358
2025-01-10	683.90	694.57	671.65	683.06	1254470
2025-01-13	674.19	691.97	665.49	690.99	1319005
2025-01-14	692.99	701.39	686.56	701.26	1039076
2025-01-15	715.00	727.37	713.54	716.25	1368320
2025-01-16	735.00	779.07	733.58	747.26	2019567
2025-01-17	762.95	763.30	747.61	757.47	1402625
2025-01-21	762.30	778.43	751.23	767.24	1369986
2025-01-22	773.36	787.13	771.58	771.91	1200497
2025-01-23	753.27	761.87	741.29	760.95	822209
2025-01-24	765.05	765.79	743.15	749.82	745393
2025-01-27	716.60	724.95	685.20	702.71	2357838
2025-01-28	697.33	708.89	689.22	702.92	1387277
2025-01-29	721.08	721.88	707.78	712.97	729192
2025-01-30	731.28	746.11	722.00	742.43	1711041
2025-01-31	758.93	770.25	735.00	738.24	1632293
2025-02-03	727.39	753.00	726.37	740.21	1216805
2025-02-04	732.83	756.00	732.83	749.32	999914
2025-02-05	742.63	761.92	740.94	759.15	677459
2025-02-06	757.68	764.24	753.22	761.82	579429
2025-02-07	761.80	767.27	744.22	747.70	664613
2025-02-10	759.68	761.25	743.68	751.46	1564482
2025-02-11	754.55	761.96	749.16	758.62	591916
2025-02-12	742.53	754.67	738.54	750.55	476627
2025-02-13	751.03	765.00	750.08	764.28	711736
2025-02-14	760.17	769.52	739.02	750.74	998568
2025-02-18	758.04	760.21	737.94	758.25	1353985
2025-02-19	761.13	777.00	753.09	774.75	936676
2025-02-20	780.00	794.00	771.01	777.63	883662
2025-02-21	779.74	782.41	751.06	754.30	872487
2025-02-24	761.99	763.03	736.00	737.57	1110871
2025-02-25	736.29	736.29	721.47	724.97	1068675
2025-02-26	733.33	751.11	729.98	738.52	1247355
2025-02-27	743.05	750.00	698.64	699.16	1325309
2025-02-28	705.84	713.50	691.93	708.84	1242658
2025-03-03	714.53	728.11	686.36	691.15	1304761
2025-03-04	693.47	716.01	678.56	699.00	1182647
2025-03-05	701.11	717.24	689.63	715.81	915815
2025-03-06	697.27	711.66	683.98	692.13	1135733
2025-03-07	688.20	714.12	680.22	711.29	1088332
2025-03-10	693.82	697.22	670.58	678.36	1389183
2025-03-11	677.39	680.32	653.74	664.22	1058740
2025-03-12	676.04	686.75	671.82	680.39	883220

Explore More About KLAC

Coins representing dividend payouts and trends

KLAC Dividend History

Discover KLA Corp'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

KLAC Stock Split History

Discover KLA Corp'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

KLAC Historical Prices

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

Web Analytics