MCO Historical Prices

Summary

Key Stock Metrics

360.05

(May 2, 2024)

52-Week Low

531.93

(February 14, 2025)

52-Week High

531.93

(February 14, 2025)

All-Time High

442.12

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	11.22	11.32	11.22	11.27	659600
1993-06-03	11.25	11.27	11.22	11.27	444400
1993-06-04	11.27	11.27	11.06	11.06	926400
1993-06-07	11.06	11.08	10.97	10.97	644000
1993-06-08	10.97	11.01	10.82	10.90	748400
1993-06-09	10.94	10.94	10.85	10.92	877200
1993-06-10	10.92	10.94	10.80	10.82	930800
1993-06-11	10.90	10.90	10.82	10.82	630800
1993-06-14	10.82	10.90	10.82	10.85	516000
1993-06-15	10.85	10.90	10.85	10.85	366000
1993-06-16	10.87	10.92	10.85	10.92	574000
1993-06-17	10.92	11.11	10.92	11.11	459200
1993-06-18	11.08	11.11	10.92	10.92	910400
1993-06-21	10.99	11.01	10.82	10.90	930000
1993-06-22	10.92	10.99	10.87	10.99	546400
1993-06-23	10.97	10.99	10.90	10.90	564000
1993-06-24	10.87	10.92	10.82	10.87	391200
1993-06-25	10.90	10.92	10.82	10.90	512400
1993-06-28	10.92	11.08	10.90	11.08	674000
1993-06-29	11.08	11.11	11.04	11.06	394000
1993-06-30	11.11	11.13	11.06	11.08	613600
1993-07-01	11.08	11.08	10.99	11.06	898000
1993-07-02	11.01	11.06	10.97	10.99	664000
1993-07-06	11.04	11.08	10.82	10.82	678400
1993-07-07	10.85	10.99	10.82	10.97	340400
1993-07-08	10.99	11.08	10.97	11.06	692400
1993-07-09	11.06	11.11	11.01	11.08	422400
1993-07-12	11.08	11.08	11.04	11.08	206000
1993-07-13	11.08	11.11	11.01	11.08	611600
1993-07-14	11.13	11.37	11.11	11.30	930000
1993-07-15	11.30	11.41	11.18	11.37	603600
1993-07-16	11.39	11.39	11.15	11.22	768800
1993-07-19	11.25	11.25	11.15	11.22	498800
1993-07-20	11.25	11.25	11.15	11.20	350400
1993-07-21	11.18	11.34	10.92	11.32	1035600
1993-07-22	11.30	11.51	11.27	11.48	1315600
1993-07-23	11.39	11.41	11.34	11.41	649600
1993-07-26	11.44	11.53	11.41	11.41	570800
1993-07-27	11.39	11.39	11.22	11.27	690400
1993-07-28	11.27	11.27	11.18	11.18	489200
1993-07-29	11.15	11.22	11.13	11.18	965200
1993-07-30	11.18	11.18	11.08	11.15	374800
1993-08-02	11.18	11.22	11.15	11.20	472800
1993-08-03	11.25	11.30	11.22	11.30	798000
1993-08-04	11.32	11.34	11.25	11.27	488400
1993-08-05	11.27	11.30	11.13	11.15	832000
1993-08-06	11.15	11.15	11.06	11.06	687600
1993-08-09	11.06	11.13	11.06	11.11	1003600
1993-08-10	11.11	11.13	11.06	11.11	924400
1993-08-11	11.11	11.25	11.08	11.20	537200
1993-08-12	11.25	11.32	11.25	11.27	667200
1993-08-13	11.25	11.30	11.22	11.30	384400
1993-08-16	11.15	11.30	11.15	11.20	556400
1993-08-17	11.20	11.25	11.18	11.20	478800
1993-08-18	11.22	11.34	11.22	11.32	818400
1993-08-19	11.27	11.32	11.25	11.30	1045600
1993-08-20	11.34	11.34	11.30	11.30	612000
1993-08-23	11.30	11.32	11.22	11.22	790000
1993-08-24	11.22	11.39	11.18	11.39	927600
1993-08-25	11.39	11.70	11.39	11.65	857200
1993-08-26	11.65	11.70	11.58	11.70	919600
1993-08-27	11.74	11.77	11.70	11.72	1018800
1993-08-30	11.70	11.74	11.67	11.74	482800
1993-08-31	11.77	11.81	11.74	11.74	738400
1993-09-01	11.70	11.79	11.67	11.79	656800
1993-09-02	11.79	11.79	11.62	11.65	708800
1993-09-03	11.65	11.65	11.60	11.65	502800
1993-09-07	11.62	11.65	11.44	11.51	423600
1993-09-08	11.51	11.53	11.44	11.48	569200
1993-09-09	11.41	11.48	11.41	11.44	598400
1993-09-10	11.46	11.48	11.41	11.44	520000
1993-09-13	11.48	11.55	11.46	11.51	537600
1993-09-14	11.53	11.55	11.44	11.44	380000
1993-09-15	11.41	11.55	11.34	11.53	750000
1993-09-16	11.48	11.55	11.46	11.51	475200
1993-09-17	11.25	11.65	11.25	11.62	2333200
1993-09-20	11.60	11.70	11.60	11.67	705200
1993-09-21	11.70	11.70	11.55	11.65	781200
1993-09-22	11.62	11.72	11.60	11.70	627600
1993-09-23	11.74	11.98	11.72	11.91	954400
1993-09-24	11.86	11.98	11.86	11.98	562800
1993-09-27	12.05	12.21	12.02	12.21	859200
1993-09-28	12.14	12.14	12.00	12.00	836000
1993-09-29	11.98	12.02	11.74	11.77	813600
1993-09-30	11.81	11.86	11.74	11.77	630400
1993-10-01	11.74	11.88	11.70	11.81	634400
1993-10-04	11.81	11.81	11.60	11.60	892800
1993-10-05	11.62	11.67	11.48	11.53	1047200
1993-10-06	11.53	11.53	11.44	11.48	652400
1993-10-07	11.48	11.53	11.44	11.53	698800
1993-10-08	11.58	11.65	11.46	11.53	626000
1993-10-11	11.55	11.58	11.46	11.46	290800
1993-10-12	11.51	11.74	11.41	11.70	1237200
1993-10-13	11.72	11.81	11.65	11.72	1004000
1993-10-14	11.86	11.88	11.72	11.79	755200
1993-10-15	11.84	11.91	11.79	11.84	2982800
1993-10-18	11.88	12.07	11.84	12.05	1851600
1993-10-19	12.12	12.38	12.12	12.31	3660000
1993-10-20	12.35	12.52	12.33	12.38	2582400
1993-10-21	12.35	12.57	12.33	12.47	1655200
1993-10-22	12.47	12.61	12.40	12.40	2505200
1993-10-25	12.42	12.50	12.38	12.42	849600
1993-10-26	12.40	12.57	12.40	12.45	642800
1993-10-27	12.42	12.52	12.40	12.47	2157200
1993-10-28	12.47	12.59	12.47	12.54	1328800
1993-10-29	12.54	12.68	12.54	12.61	683200
1993-11-01	12.57	12.66	12.54	12.59	1803600
1993-11-02	12.59	12.61	12.54	12.57	1185600
1993-11-03	12.54	12.90	12.54	12.80	11386000
1993-11-04	12.75	12.78	12.66	12.68	2086800
1993-11-05	12.66	12.73	12.40	12.47	2277600
1993-11-08	12.42	12.42	12.35	12.42	840400
1993-11-09	12.47	12.80	12.45	12.71	12596000
1993-11-10	12.73	12.73	12.57	12.66	617600
1993-11-11	12.64	12.71	12.54	12.54	1959600
1993-11-12	12.57	12.64	12.50	12.59	31334800
1993-11-15	12.50	12.54	12.47	12.52	785600
1993-11-16	12.52	12.59	12.47	12.50	620800
1993-11-17	12.42	12.45	12.21	12.31	660400
1993-11-18	12.24	12.26	12.05	12.14	1213600
1993-11-19	12.12	12.12	11.91	12.00	1167600
1993-11-22	11.93	12.00	11.93	11.98	1368800
1993-11-23	12.02	12.10	11.95	12.10	594000
1993-11-24	12.10	12.17	12.00	12.05	1127600
1993-11-26	12.07	12.07	12.02	12.05	123600
1993-11-29	12.10	12.10	11.95	11.98	664000
1993-11-30	11.93	11.93	11.72	11.74	443600
1993-12-01	11.74	11.95	11.74	11.95	837200
1993-12-02	11.91	11.95	11.88	11.95	716400
1993-12-03	11.95	11.95	11.91	11.93	608800
1993-12-06	11.91	11.95	11.91	11.93	626000
1993-12-07	11.93	11.95	11.91	11.93	989200
1993-12-08	11.88	11.91	11.79	11.81	1389600
1993-12-09	11.79	11.81	11.70	11.70	2087200
1993-12-10	11.70	11.77	11.70	11.72	757200
1993-12-13	11.70	11.79	11.67	11.77	487200
1993-12-14	11.81	11.84	11.65	11.72	931600
1993-12-15	11.70	11.77	11.67	11.72	803600
1993-12-16	11.74	11.81	11.70	11.72	1014000
1993-12-17	11.74	11.77	11.72	11.77	1073600
1993-12-20	11.72	11.79	11.72	11.74	1075600
1993-12-21	11.70	11.77	11.62	11.67	740800
1993-12-22	11.65	11.72	11.62	11.70	1214400
1993-12-23	11.74	11.77	11.65	11.67	613200
1993-12-27	11.72	11.77	11.70	11.77	335200
1993-12-28	11.74	11.77	11.67	11.67	394800
1993-12-29	11.67	11.67	11.58	11.58	739600
1993-12-30	11.58	11.58	11.51	11.55	785600
1993-12-31	11.60	11.67	11.60	11.60	640000
1994-01-03	11.58	11.62	11.53	11.53	811600
1994-01-04	11.48	11.58	11.41	11.44	1190400
1994-01-05	11.41	11.58	11.41	11.51	1368400
1994-01-06	11.53	11.58	11.48	11.48	1290400
1994-01-07	11.51	11.51	11.46	11.51	987200
1994-01-10	11.48	11.86	11.48	11.74	3000400
1994-01-11	11.72	11.74	11.67	11.72	1246400
1994-01-12	11.70	11.72	11.58	11.70	884400
1994-01-13	11.70	11.72	11.60	11.67	1193600
1994-01-14	11.67	11.77	11.65	11.77	1913600
1994-01-17	11.77	11.77	11.62	11.65	1385200
1994-01-18	11.67	11.72	11.58	11.62	1416800
1994-01-19	11.62	11.65	11.60	11.60	501600
1994-01-20	11.60	11.88	11.60	11.86	1890800
1994-01-21	11.95	12.00	11.84	11.88	2131200
1994-01-24	11.84	11.86	11.79	11.84	937600
1994-01-25	11.81	11.88	11.79	11.84	994000
1994-01-26	11.88	11.93	11.86	11.88	1157200
1994-01-27	11.91	11.91	11.77	11.86	1026800
1994-01-28	11.88	11.88	11.77	11.84	852000
1994-01-31	11.88	11.91	11.84	11.84	841600
1994-02-01	11.88	11.91	11.86	11.88	715600
1994-02-02	11.86	12.05	11.86	12.02	943600
1994-02-03	11.98	12.00	11.88	11.91	616400
1994-02-04	11.93	11.93	11.74	11.77	1059200
1994-02-07	11.60	11.79	11.60	11.77	848800
1994-02-08	11.77	11.86	11.74	11.77	964800
1994-02-09	11.77	11.88	11.72	11.84	812000
1994-02-10	11.79	11.86	11.74	11.77	1216400
1994-02-11	11.65	11.72	11.62	11.72	549600
1994-02-14	11.62	11.74	11.62	11.72	470800
1994-02-15	11.70	11.81	11.70	11.77	1172800
1994-02-16	11.79	11.81	11.72	11.81	1695600
1994-02-17	11.81	11.84	11.67	11.74	745200
1994-02-18	11.77	11.79	11.53	11.53	911200
1994-02-22	11.58	11.58	11.48	11.55	673600
1994-02-23	11.51	11.58	11.51	11.55	457600
1994-02-24	11.58	11.60	11.48	11.48	768000
1994-02-25	11.46	11.51	11.46	11.46	754800
1994-02-28	11.48	11.55	11.46	11.46	776400
1994-03-01	11.46	11.48	11.39	11.46	573600
1994-03-02	11.44	11.48	11.41	11.44	764800
1994-03-03	11.41	11.48	11.39	11.41	540000
1994-03-04	11.44	11.53	11.41	11.46	513600
1994-03-07	11.44	11.48	11.41	11.41	651200
1994-03-08	11.44	11.46	11.37	11.39	662400
1994-03-09	11.39	11.39	11.08	11.25	1658400
1994-03-10	11.22	11.27	11.08	11.13	825200
1994-03-11	11.15	11.22	11.04	11.20	565600
1994-03-14	11.25	11.41	11.25	11.39	1096000
1994-03-15	11.41	11.46	11.37	11.44	1138000
1994-03-16	11.44	11.44	11.27	11.41	915600
1994-03-17	11.44	11.44	11.22	11.30	943200
1994-03-18	11.30	11.39	11.27	11.37	2079600
1994-03-21	11.39	11.46	11.32	11.46	768400
1994-03-22	11.51	11.58	11.46	11.51	767200
1994-03-23	11.51	11.65	11.48	11.58	863200
1994-03-24	11.58	11.62	11.48	11.48	888400
1994-03-25	11.48	11.55	11.46	11.48	450000
1994-03-28	11.48	11.48	11.44	11.48	454000
1994-03-29	11.46	11.48	11.39	11.39	1017600
1994-03-30	11.34	11.37	11.25	11.25	793200
1994-03-31	11.20	11.22	10.90	11.06	1033600
1994-04-04	10.73	10.99	10.73	10.75	1135600
1994-04-05	10.78	10.94	10.75	10.87	770000
1994-04-06	10.87	10.99	10.80	10.94	809600
1994-04-07	10.92	10.99	10.82	10.82	562000
1994-04-08	10.82	10.82	10.73	10.80	649200
1994-04-11	10.75	10.80	10.66	10.71	1110000
1994-04-12	10.71	10.75	10.54	10.68	1416400
1994-04-13	10.66	10.80	10.59	10.71	651200
1994-04-14	10.66	10.82	10.64	10.73	596000
1994-04-15	10.82	10.94	10.73	10.73	1256800
1994-04-18	10.71	10.78	10.66	10.68	618000
1994-04-19	10.68	10.71	10.59	10.68	754400
1994-04-20	10.66	10.82	10.59	10.80	954000
1994-04-21	10.78	11.04	10.75	10.99	888400
1994-04-22	10.99	11.13	10.97	11.01	807200
1994-04-25	10.97	11.06	10.90	11.04	768400
1994-04-26	11.01	11.22	11.01	11.18	763200
1994-04-28	11.08	11.13	10.99	11.06	1143600
1994-04-29	11.04	11.25	11.04	11.06	921200
1994-05-02	11.06	11.25	10.97	11.20	1137200
1994-05-03	11.15	11.22	11.08	11.13	690400
1994-05-04	11.08	11.08	10.99	11.04	1561600
1994-05-05	11.04	11.06	10.97	10.97	1162800
1994-05-06	10.97	10.99	10.90	10.94	751600
1994-05-09	10.94	11.04	10.82	10.82	572400
1994-05-10	10.85	10.97	10.82	10.94	764000
1994-05-11	10.92	10.92	10.78	10.80	1091200
1994-05-12	10.78	10.85	10.78	10.80	696800
1994-05-13	10.78	10.87	10.71	10.78	582800
1994-05-16	10.68	10.68	10.57	10.61	718800
1994-05-17	10.64	10.73	10.52	10.59	794000
1994-05-18	10.61	10.68	10.59	10.64	1121200
1994-05-19	10.64	10.68	10.61	10.64	927200
1994-05-20	10.64	10.64	10.59	10.61	814800
1994-05-23	10.61	10.64	10.54	10.61	1276000
1994-05-24	10.59	10.75	10.59	10.73	911600
1994-05-25	10.68	10.87	10.68	10.82	885600
1994-05-26	10.80	10.94	10.80	10.90	832800
1994-05-27	10.85	10.97	10.82	10.92	486000
1994-05-31	10.90	10.99	10.87	10.97	527600
1994-06-01	10.94	11.04	10.92	10.92	1409600
1994-06-02	10.87	10.92	10.80	10.82	398000
1994-06-03	10.80	10.85	10.75	10.75	530000
1994-06-06	10.68	10.87	10.66	10.80	1312800
1994-06-07	10.78	10.82	10.75	10.78	500000
1994-06-08	10.82	10.99	10.80	10.97	1013600
1994-06-09	10.92	10.92	10.80	10.82	1026800
1994-06-10	10.82	10.90	10.80	10.90	760400
1994-06-13	10.90	10.90	10.78	10.82	1273600
1994-06-14	10.82	10.87	10.80	10.82	980400
1994-06-15	10.82	10.82	10.75	10.78	1309600
1994-06-16	10.82	10.85	10.75	10.80	544400
1994-06-17	10.78	10.78	10.57	10.57	3320800
1994-06-20	10.59	10.66	10.57	10.59	850000
1994-06-21	10.59	10.68	10.59	10.64	2384000
1994-06-22	10.66	10.66	10.61	10.64	487600
1994-06-23	10.66	10.68	10.59	10.59	3277200
1994-06-24	10.59	10.68	10.54	10.64	1015200
1994-06-27	10.61	10.66	10.61	10.64	602400
1994-06-28	10.66	10.66	10.52	10.52	1392000
1994-06-29	10.57	10.64	10.50	10.54	943200
1994-06-30	10.59	10.59	10.40	10.45	1182000
1994-07-01	10.54	10.59	10.47	10.54	835200
1994-07-05	10.50	10.52	10.45	10.50	864800
1994-07-06	10.50	10.61	10.47	10.57	918000
1994-07-07	10.59	10.82	10.54	10.78	1091200
1994-07-08	10.73	10.82	10.73	10.82	1047600
1994-07-11	10.87	10.97	10.80	10.82	2303600
1994-07-12	10.82	10.82	10.68	10.75	658000
1994-07-13	10.71	10.73	10.66	10.68	785200
1994-07-14	10.71	10.75	10.66	10.75	1153200
1994-07-15	10.73	10.82	10.73	10.78	964000
1994-07-18	10.80	10.92	10.75	10.87	734000
1994-07-19	10.80	10.92	10.78	10.85	468800
1994-07-20	10.85	10.97	10.85	10.94	1026400
1994-07-21	10.92	10.99	10.92	10.92	864400
1994-07-22	10.94	11.04	10.92	11.04	709600
1994-07-25	11.01	11.13	11.01	11.06	407600
1994-07-26	11.04	11.06	10.90	10.92	485600
1994-07-27	10.90	10.92	10.78	10.87	1068400
1994-07-28	10.92	11.01	10.90	10.99	2273600
1994-07-29	10.99	10.99	10.87	10.90	509200
1994-08-01	10.92	10.92	10.87	10.92	765200
1994-08-02	10.92	10.94	10.87	10.87	746000
1994-08-03	10.87	10.92	10.87	10.90	766400
1994-08-04	10.92	11.01	10.90	10.92	529200
1994-08-05	10.94	10.94	10.87	10.90	906800
1994-08-08	10.90	10.94	10.87	10.90	514000
1994-08-09	10.90	10.90	10.87	10.90	332000
1994-08-10	10.87	10.87	10.82	10.82	496800
1994-08-11	10.85	10.85	10.75	10.75	629200
1994-08-12	10.73	10.80	10.73	10.78	544000
1994-08-15	10.66	10.75	10.66	10.73	860400
1994-08-16	10.73	10.73	10.57	10.68	3258000
1994-08-17	10.68	10.73	10.57	10.71	1183600
1994-08-18	10.71	10.78	10.68	10.68	1253600
1994-08-19	10.73	10.73	10.59	10.61	731200
1994-08-22	10.57	10.71	10.54	10.71	1151600
1994-08-23	10.68	10.78	10.59	10.75	978000
1994-08-24	10.80	10.92	10.73	10.92	1456400
1994-08-25	10.90	10.92	10.71	10.71	545600
1994-08-26	10.75	10.92	10.73	10.87	929200
1994-08-29	10.92	10.99	10.82	10.85	461600
1994-08-30	10.90	10.99	10.73	10.94	2128400
1994-08-31	10.97	11.01	10.82	10.85	1214000
1994-09-01	10.87	10.92	10.78	10.80	1199600
1994-09-02	10.85	10.92	10.78	10.90	943200
1994-09-06	10.94	10.94	10.87	10.92	425600
1994-09-07	10.92	10.92	10.85	10.90	1136800
1994-09-08	10.90	11.04	10.90	11.01	987200
1994-09-09	10.97	10.99	10.87	10.92	770000
1994-09-12	10.92	10.92	10.85	10.87	567200
1994-09-13	10.90	10.99	10.90	10.97	1002000
1994-09-14	10.92	11.04	10.92	11.01	1252800
1994-09-15	11.06	11.15	11.06	11.15	974000
1994-09-16	11.08	11.13	11.06	11.08	1398800
1994-09-19	11.11	11.15	11.06	11.11	823200
1994-09-20	11.06	11.15	10.94	11.11	913200
1994-09-21	11.08	11.08	10.97	11.04	1381200
1994-09-22	11.04	11.06	10.92	10.99	937600
1994-09-23	10.97	11.01	10.92	10.97	761200
1994-09-26	10.90	10.94	10.87	10.90	786000
1994-09-27	10.90	10.92	10.87	10.90	951200
1994-09-28	10.85	11.11	10.85	11.04	1030000
1994-09-29	11.01	11.04	10.85	10.92	502000
1994-09-30	10.94	10.94	10.80	10.82	956000
1994-10-03	10.80	10.85	10.71	10.82	754400
1994-10-04	10.85	10.94	10.82	10.85	1498800
1994-10-05	10.87	10.94	10.85	10.87	735600
1994-10-06	10.87	10.92	10.87	10.87	517200
1994-10-07	10.87	11.04	10.87	10.97	590400
1994-10-10	10.97	10.97	10.92	10.97	404800
1994-10-11	10.97	11.18	10.97	11.13	888000
1994-10-12	11.18	11.25	11.11	11.20	876400
1994-10-13	11.25	11.44	11.18	11.20	1279600
1994-10-14	11.25	11.25	11.08	11.15	836000
1994-10-17	11.20	11.20	11.15	11.18	574000
1994-10-18	11.11	11.22	11.02	11.20	438000
1994-10-19	11.20	11.32	11.18	11.27	776000
1994-10-20	11.15	11.18	10.99	11.01	1711200
1994-10-21	10.97	11.01	10.94	10.97	787200
1994-10-24	10.94	10.97	10.90	10.94	1268800
1994-10-25	10.90	11.01	10.87	10.97	853200
1994-10-26	10.97	10.97	10.90	10.90	750400
1994-10-27	10.90	10.92	10.71	10.78	1396800
1994-10-28	10.78	10.92	10.78	10.90	2519600
1994-10-31	10.90	11.04	10.90	11.04	1126800
1994-11-01	10.97	11.06	10.92	10.97	1236000
1994-11-02	10.97	10.97	10.92	10.92	1333600
1994-11-03	10.92	10.97	10.85	10.90	1170400
1994-11-04	10.92	10.94	10.78	10.78	1512800
1994-11-07	10.73	10.73	10.66	10.71	596000
1994-11-08	10.66	10.68	10.45	10.52	3271600
1994-11-09	10.71	10.73	10.57	10.61	1408400
1994-11-10	10.64	10.71	10.61	10.68	1110800
1994-11-11	10.66	10.73	10.64	10.66	738400
1994-11-14	10.52	10.59	10.50	10.57	806000
1994-11-15	10.52	10.59	10.45	10.52	1771200
1994-11-16	10.54	10.57	10.47	10.52	462000
1994-11-17	10.52	10.52	10.33	10.40	839200
1994-11-18	10.38	10.40	10.26	10.33	1392800
1994-11-21	10.33	10.33	10.02	10.05	1860400
1994-11-22	10.05	10.12	9.93	9.93	1547600
1994-11-23	9.93	9.98	9.77	9.95	1496000
1994-11-25	9.98	10.00	9.95	9.95	364000
1994-11-28	9.93	10.07	9.93	10.05	899200
1994-11-29	10.05	10.07	9.93	9.98	600000
1994-11-30	9.95	10.00	9.93	9.95	617200
1994-12-01	10.00	10.00	9.86	9.88	556000
1994-12-02	9.91	9.95	9.81	9.95	714000
1994-12-05	10.00	10.07	9.88	9.91	608400
1994-12-06	9.91	9.93	9.81	9.91	1033200
1994-12-07	9.86	9.88	9.77	9.81	694800
1994-12-08	9.84	9.88	9.79	9.84	669200
1994-12-09	9.79	9.84	9.77	9.84	955200
1994-12-12	9.81	9.86	9.77	9.84	574400
1994-12-13	9.79	9.95	9.79	9.93	883200
1994-12-14	9.93	9.98	9.86	9.95	767600
1994-12-15	9.88	10.02	9.84	9.98	1476800
1994-12-16	10.05	10.05	9.93	9.98	1947200
1994-12-19	9.84	10.14	9.84	10.10	2038800
1994-12-20	10.12	10.17	10.10	10.17	831600
1994-12-21	10.17	10.26	10.14	10.17	2111200
1994-12-22	10.21	10.31	10.17	10.28	833200
1994-12-23	10.26	10.28	10.14	10.17	573200
1994-12-27	10.19	10.31	10.19	10.31	1841600
1994-12-28	10.31	10.31	10.14	10.31	1069600
1994-12-29	10.31	10.40	10.31	10.38	815600
1994-12-30	10.35	10.38	10.26	10.35	787200
1995-01-03	10.35	10.40	10.24	10.28	604400
1995-01-04	10.33	10.35	10.19	10.26	994800
1995-01-05	10.17	10.28	10.12	10.28	908800
1995-01-06	10.28	10.40	10.26	10.26	1266800
1995-01-09	10.26	10.28	10.19	10.26	1197600
1995-01-10	10.28	10.31	10.21	10.21	897600
1995-01-11	10.26	10.26	10.02	10.12	1981200
1995-01-12	10.07	10.10	9.98	10.00	1065200
1995-01-13	10.05	10.10	10.02	10.05	1253200
1995-01-16	10.10	10.17	10.07	10.14	1988800
1995-01-17	10.14	10.24	10.14	10.17	751200
1995-01-18	10.14	10.17	10.02	10.02	1221200
1995-01-19	9.95	9.95	9.91	9.95	1825600
1995-01-20	9.95	10.02	9.93	9.98	1285600
1995-01-23	9.95	10.07	9.93	10.02	2371600
1995-01-24	10.05	10.14	9.98	10.10	774000
1995-01-25	10.10	10.17	10.10	10.12	1612800
1995-01-26	9.22	9.48	9.13	9.41	8248000
1995-01-27	9.44	9.51	9.20	9.25	4139200
1995-01-30	9.29	9.32	9.20	9.32	2204000
1995-01-31	9.29	9.41	9.29	9.41	1689600
1995-02-01	9.39	9.41	9.18	9.22	1515200
1995-02-02	9.25	9.29	9.18	9.25	1048800
1995-02-03	9.25	9.44	9.25	9.39	2152800
1995-02-06	9.37	9.46	9.29	9.41	1682800
1995-02-07	9.48	9.60	9.48	9.60	1700800
1995-02-08	9.55	9.70	9.51	9.58	2138000
1995-02-09	9.55	9.65	9.44	9.65	1123600
1995-02-10	9.65	9.65	9.53	9.60	979200
1995-02-13	9.60	9.60	9.48	9.48	886000
1995-02-14	9.48	9.53	9.44	9.51	1117200
1995-02-15	9.53	9.60	9.46	9.53	1035200
1995-02-16	9.51	9.60	9.51	9.58	838800
1995-02-17	9.74	9.74	9.60	9.67	2178800
1995-02-21	9.70	9.72	9.53	9.55	1232000
1995-02-22	9.51	9.60	9.51	9.55	1067600
1995-02-23	9.65	9.67	9.51	9.55	908400
1995-02-24	9.58	9.65	9.55	9.65	641600
1995-02-27	9.65	9.67	9.60	9.65	516800
1995-02-28	9.60	9.74	9.60	9.74	1658400
1995-03-01	9.74	9.93	9.74	9.91	4878400
1995-03-02	9.91	9.95	9.79	9.95	1410000
1995-03-03	9.91	10.02	9.91	10.00	1850000
1995-03-06	9.98	9.98	9.86	9.93	984800
1995-03-07	9.91	9.91	9.62	9.88	1127600
1995-03-08	9.88	9.95	9.86	9.91	505200
1995-03-09	9.91	9.91	9.84	9.86	464000
1995-03-10	9.91	9.95	9.81	9.95	2227600
1995-03-13	9.93	10.10	9.93	10.07	1669600
1995-03-14	10.10	10.19	10.10	10.14	2716400
1995-03-15	10.10	10.14	10.00	10.05	1132400
1995-03-16	10.05	10.07	10.00	10.05	860800
1995-03-17	10.07	10.07	9.95	9.98	2217200
1995-03-20	10.00	10.05	9.95	10.05	556000
1995-03-21	9.98	10.10	9.95	9.98	1094000
1995-03-22	10.00	10.00	9.91	9.95	817200
1995-03-23	9.93	10.02	9.91	10.02	1840000
1995-03-24	10.05	10.10	10.00	10.00	1176400
1995-03-27	10.05	10.05	9.93	9.93	714400
1995-03-28	9.98	9.98	9.91	9.93	679600
1995-03-29	9.86	10.00	9.84	9.91	1394400
1995-03-30	9.93	10.00	9.88	9.95	1108800
1995-03-31	9.91	9.93	9.84	9.91	1133600
1995-04-03	9.93	9.95	9.88	9.93	638800
1995-04-04	9.95	10.17	9.95	10.17	1236800
1995-04-05	10.14	10.14	9.95	9.98	1204800
1995-04-06	9.98	10.02	9.95	10.00	902000
1995-04-07	9.98	10.14	9.95	10.14	1048400
1995-04-10	10.14	10.14	10.02	10.02	450400
1995-04-11	10.10	10.12	9.93	9.98	1153600
1995-04-12	9.93	10.02	9.93	10.00	705200
1995-04-13	10.00	10.05	9.88	9.91	616000
1995-04-17	9.84	10.02	9.84	9.88	773600
1995-04-18	9.88	10.07	9.79	9.79	978800
1995-04-19	9.84	9.86	9.51	9.58	2084800
1995-04-20	9.60	9.62	9.55	9.55	2179200
1995-04-21	9.62	9.81	9.58	9.70	1838000
1995-04-24	9.72	9.91	9.70	9.86	1024400
1995-04-25	9.81	9.81	9.72	9.81	966800
1995-04-26	9.79	9.93	9.77	9.86	2175600
1995-04-27	9.81	9.84	9.74	9.84	1665200
1995-04-28	9.79	9.84	9.72	9.84	1177200
1995-05-01	9.77	9.86	9.77	9.79	1282400
1995-05-02	9.77	9.88	9.77	9.84	1186000
1995-05-03	9.86	9.93	9.84	9.88	806000
1995-05-04	9.91	9.95	9.88	9.95	1301600
1995-05-05	10.07	10.07	9.88	9.95	1073200
1995-05-08	10.00	10.19	9.98	10.17	1396000
1995-05-09	10.21	10.24	10.14	10.17	1054000
1995-05-10	10.21	10.24	10.17	10.21	1024000
1995-05-11	10.24	10.45	10.21	10.38	1491600
1995-05-12	10.38	10.38	10.31	10.35	977200
1995-05-15	10.19	10.24	10.14	10.17	1026800
1995-05-16	10.21	10.24	10.19	10.24	980800
1995-05-17	10.21	10.26	10.12	10.26	2500000
1995-05-18	10.19	10.21	10.10	10.10	1485200
1995-05-19	10.02	10.10	10.00	10.10	1268800
1995-05-22	10.07	10.17	10.05	10.10	1149200
1995-05-23	10.14	10.21	10.14	10.21	1093600
1995-05-24	10.21	10.24	10.12	10.14	1186800
1995-05-25	10.07	10.07	9.98	10.07	1049600
1995-05-26	10.02	10.02	9.88	10.00	1435600
1995-05-30	9.98	10.02	9.93	9.95	1775200
1995-05-31	9.93	9.98	9.88	9.98	2299600
1995-06-01	10.02	10.05	9.95	9.98	1547600
1995-06-02	9.98	10.07	9.91	9.93	1389600
1995-06-05	9.91	10.00	9.88	9.98	1383600
1995-06-06	9.98	9.98	9.91	9.98	1137600
1995-06-07	9.93	10.00	9.91	9.98	941200
1995-06-08	9.98	9.98	9.93	9.95	1023600
1995-06-09	9.93	9.95	9.86	9.93	813200
1995-06-12	9.95	10.07	9.88	10.07	949200
1995-06-13	10.10	10.14	9.98	10.02	1252800
1995-06-14	9.98	10.05	9.93	10.05	1698000
1995-06-15	10.05	10.21	10.05	10.17	1035200
1995-06-16	10.14	10.17	10.02	10.05	2962000
1995-06-19	10.05	10.12	10.02	10.12	1634400
1995-06-20	10.17	10.24	10.14	10.17	2915600
1995-06-21	10.17	10.19	10.07	10.07	2189200
1995-06-22	10.12	10.28	10.12	10.21	1888400
1995-06-23	10.26	10.26	10.14	10.24	1001200
1995-06-26	10.28	10.31	9.93	10.12	1060000
1995-06-27	10.14	10.14	10.02	10.07	1765600
1995-06-28	10.05	10.10	9.86	9.93	5118000
1995-06-29	9.98	9.98	9.84	9.88	1202000
1995-06-30	9.93	9.95	9.86	9.88	717200
1995-07-03	9.91	9.91	9.81	9.86	439200
1995-07-05	9.91	9.91	9.79	9.84	1341600
1995-07-06	9.79	9.88	9.79	9.88	1492000
1995-07-07	9.93	10.00	9.91	9.98	2740000
1995-07-10	9.93	10.00	9.91	9.98	1134000
1995-07-11	9.98	10.00	9.91	9.93	1352400
1995-07-12	9.98	10.10	9.91	10.07	1406000
1995-07-13	10.05	10.07	9.86	9.93	1722400
1995-07-14	9.91	10.00	9.88	9.95	1428000
1995-07-17	9.91	9.98	9.88	9.93	1379600
1995-07-18	9.95	9.95	9.79	9.81	1815200
1995-07-19	9.81	9.86	9.60	9.72	2473600
1995-07-20	9.67	10.02	9.67	9.98	2262000
1995-07-21	9.93	10.12	9.93	10.10	2879200
1995-07-24	10.07	10.33	10.05	10.33	2685600
1995-07-25	10.28	10.50	10.28	10.47	2178800
1995-07-26	10.45	10.50	10.40	10.47	1556800
1995-07-27	10.42	10.64	10.42	10.64	1049200
1995-07-28	10.64	10.64	10.42	10.52	1039600
1995-07-31	10.47	10.61	10.45	10.59	898000
1995-08-01	10.54	10.61	10.47	10.57	635200
1995-08-02	10.61	10.66	10.47	10.50	1198400
1995-08-03	10.47	10.68	10.47	10.68	1102800
1995-08-04	10.73	10.73	10.57	10.66	1265200
1995-08-07	10.99	11.01	10.78	10.82	2164800
1995-08-08	10.85	10.92	10.82	10.92	1701200
1995-08-09	10.90	10.92	10.82	10.87	1498400
1995-08-10	10.87	10.97	10.85	10.92	2433600
1995-08-11	10.94	10.94	10.85	10.87	767200
1995-08-14	10.87	10.94	10.85	10.94	656000
1995-08-15	10.94	10.94	10.85	10.92	1103600
1995-08-16	10.82	10.99	10.80	10.94	1815200
1995-08-17	10.90	10.92	10.78	10.85	1082000
1995-08-18	10.85	10.92	10.80	10.85	955200
1995-08-21	10.90	10.99	10.90	10.99	1044400
1995-08-22	10.99	10.99	10.87	10.90	1362800
1995-08-23	10.92	10.94	10.85	10.85	824000
1995-08-24	10.87	10.94	10.85	10.90	1141600
1995-08-25	10.94	10.99	10.90	10.92	861200
1995-08-28	10.97	11.01	10.90	10.92	1017200
1995-08-29	10.94	10.97	10.90	10.92	842800
1995-08-30	10.90	10.92	10.85	10.87	856000
1995-08-31	10.82	10.90	10.82	10.90	930000
1995-09-01	10.87	10.97	10.85	10.92	1081600
1995-09-05	10.94	10.94	10.87	10.92	905600
1995-09-06	10.92	11.01	10.90	10.99	1448000
1995-09-07	10.99	11.13	10.97	11.13	1439600
1995-09-08	11.11	11.13	11.01	11.08	1220400
1995-09-11	11.11	11.11	10.90	10.94	997200
1995-09-12	11.01	11.01	10.90	10.97	1628400
1995-09-13	10.97	11.06	10.94	11.01	1440400
1995-09-14	11.01	11.08	10.94	11.08	1064000
1995-09-15	11.08	11.08	10.97	11.08	1464800
1995-09-18	11.04	11.08	10.97	11.04	1308000
1995-09-19	11.06	11.06	10.94	11.01	906800
1995-09-20	10.99	11.04	10.92	10.97	1552800
1995-09-21	10.97	11.04	10.94	10.99	940000
1995-09-22	10.94	11.01	10.94	11.01	841600
1995-09-25	10.97	11.04	10.94	11.04	771200
1995-09-26	11.04	11.06	11.01	11.04	866000
1995-09-27	10.99	11.06	10.87	10.92	1690400
1995-09-28	10.92	10.97	10.82	10.85	898800
1995-09-29	10.90	10.92	10.82	10.90	1202800
1995-10-02	10.94	11.08	10.94	11.06	1252400
1995-10-03	11.04	11.08	10.97	11.04	796000
1995-10-04	11.04	11.08	11.01	11.08	1102400
1995-10-05	11.08	11.11	10.90	10.92	2070400
1995-10-06	10.90	11.06	10.87	10.97	634800
1995-10-09	10.99	11.06	10.97	11.04	565600
1995-10-10	10.92	11.08	10.92	11.04	1332000
1995-10-11	11.08	11.11	11.01	11.04	969200
1995-10-12	11.04	11.15	11.04	11.13	1892800
1995-10-13	11.15	11.22	10.99	11.08	1309600
1995-10-16	11.13	11.20	11.08	11.20	1273600
1995-10-17	11.13	11.20	11.08	11.11	1890800
1995-10-18	11.11	11.15	10.73	10.99	2868400
1995-10-19	10.97	11.13	10.87	11.06	1340000
1995-10-20	11.06	11.20	11.01	11.18	1235600
1995-10-23	11.15	11.22	11.11	11.18	1207600
1995-10-24	11.20	11.34	11.13	11.18	2820400
1995-10-25	11.22	11.30	11.20	11.27	2107600
1995-10-26	11.25	11.34	10.99	11.34	1691600
1995-10-27	11.30	11.32	11.13	11.25	1027600
1995-10-30	11.20	11.37	11.20	11.34	866000
1995-10-31	11.30	11.37	11.25	11.25	858800
1995-11-01	11.30	11.37	11.27	11.32	931600
1995-11-02	11.37	11.51	11.32	11.44	864800
1995-11-03	11.44	11.62	11.41	11.62	1247200
1995-11-06	11.58	11.74	11.55	11.67	1438000
1995-11-07	11.62	11.84	11.62	11.84	2066400
1995-11-08	11.81	11.88	11.79	11.88	1078800
1995-11-09	11.91	11.93	11.86	11.91	1758000
1995-11-10	11.86	11.91	11.79	11.88	700800
1995-11-13	11.84	11.84	11.77	11.77	918800
1995-11-14	11.70	11.72	11.51	11.53	1001600
1995-11-15	11.58	11.84	11.55	11.81	712000
1995-11-16	11.79	11.81	11.72	11.77	1014000
1995-11-17	11.72	11.77	11.67	11.70	928000
1995-11-20	11.65	11.70	11.58	11.60	810800
1995-11-21	11.55	11.58	11.46	11.58	1677600
1995-11-22	11.55	11.55	11.46	11.51	885200
1995-11-24	11.53	11.55	11.48	11.51	353200
1995-11-27	11.51	11.51	11.41	11.44	971200
1995-11-28	11.44	11.72	11.39	11.70	809200
1995-11-29	11.74	11.86	11.74	11.84	1314000
1995-11-30	11.84	11.84	11.70	11.74	806000
1995-12-01	11.70	11.79	11.67	11.72	1475600
1995-12-04	11.70	11.74	11.62	11.70	1215600
1995-12-05	11.74	11.77	11.65	11.74	1171200
1995-12-06	11.74	11.77	11.65	11.67	916000
1995-12-07	11.65	11.70	11.55	11.60	786400
1995-12-08	11.58	11.77	11.53	11.70	1455200
1995-12-11	11.74	11.91	11.72	11.88	889200
1995-12-12	11.88	12.05	11.86	12.02	900800
1995-12-13	12.07	12.33	12.07	12.31	1714800
1995-12-14	12.33	12.33	12.10	12.21	1308400
1995-12-15	12.31	12.31	12.17	12.19	2325200
1995-12-18	12.17	12.21	11.98	11.98	1043600
1995-12-19	12.00	12.14	11.95	12.00	1058800
1995-12-20	12.05	12.10	11.84	11.84	972800
1995-12-21	11.86	12.11	11.86	12.05	1227600
1995-12-22	11.98	12.00	11.91	11.91	618800
1995-12-26	11.95	12.00	11.93	11.98	216800
1995-12-27	11.95	12.05	11.91	12.02	418000
1995-12-28	11.98	12.17	11.98	12.17	1058400
1995-12-29	12.17	12.28	12.14	12.19	1030800
1996-01-02	12.17	12.21	12.11	12.14	1240800
1996-01-03	12.17	12.26	12.10	12.12	1958800
1996-01-04	12.14	12.14	11.86	11.98	1473200
1996-01-05	11.95	11.98	11.79	11.86	882800
1996-01-08	11.81	11.88	11.81	11.88	307200
1996-01-09	11.88	11.98	11.88	11.95	1512400
1996-01-10	12.99	12.99	12.24	12.24	24729600
1996-01-11	12.33	12.33	12.12	12.14	4190400
1996-01-12	12.19	12.26	11.98	12.21	6697600
1996-01-15	12.19	12.42	12.19	12.42	3203200
1996-01-16	12.42	12.42	12.12	12.17	2732800
1996-01-17	12.14	12.26	12.12	12.19	3209600
1996-01-18	12.24	12.26	12.12	12.24	2664000
1996-01-19	12.24	12.24	12.10	12.12	2432800
1996-01-22	12.07	12.12	11.98	12.10	2367200
1996-01-23	12.14	12.19	12.05	12.07	1068000
1996-01-24	12.10	12.12	11.98	12.02	3130000
1996-01-25	12.05	12.19	11.98	12.07	3688800
1996-01-26	12.02	12.24	12.02	12.24	2753600
1996-01-29	12.19	12.26	12.12	12.26	2031200
1996-01-30	12.26	12.26	12.19	12.24	1275200
1996-01-31	12.17	12.26	12.14	12.24	3120000
1996-02-01	12.24	12.28	12.19	12.26	1218800
1996-02-02	12.26	12.26	12.17	12.21	1383600
1996-02-05	12.17	12.28	12.14	12.26	1233600
1996-02-06	12.28	12.54	12.26	12.52	3774000
1996-02-07	12.47	12.59	12.45	12.52	2000400
1996-02-08	12.50	12.50	12.40	12.45	2380000
1996-02-09	12.42	12.45	12.33	12.35	1824400
1996-02-12	12.33	12.33	12.14	12.24	2955200
1996-02-13	12.14	12.26	12.14	12.19	1748800
1996-02-14	12.17	12.26	12.14	12.24	1953200
1996-02-15	12.07	12.21	12.05	12.14	1748000
1996-02-16	12.14	12.14	12.05	12.07	2120400
1996-02-20	11.95	11.98	11.70	11.81	1782800
1996-02-21	11.81	11.98	11.81	11.95	1614400
1996-02-22	11.95	11.98	11.79	11.93	1658400
1996-02-23	11.95	11.95	11.70	11.77	1693600
1996-02-26	11.72	11.74	11.60	11.67	2146400
1996-02-27	11.70	11.70	11.51	11.55	3724800
1996-02-28	11.58	11.93	11.58	11.81	4026800
1996-02-29	11.81	12.10	11.79	11.91	2105600
1996-03-01	11.95	11.95	11.67	11.84	1280800
1996-03-04	11.81	11.91	11.74	11.77	1536000
1996-03-05	11.77	11.81	11.70	11.74	1440400
1996-03-06	11.72	11.86	11.72	11.84	1258000
1996-03-07	11.81	11.88	11.81	11.88	1067200
1996-03-08	11.77	11.84	11.60	11.62	2544000
1996-03-11	11.58	11.74	11.48	11.72	1882000
1996-03-12	11.60	11.65	11.48	11.60	1824400
1996-03-13	11.58	11.60	11.48	11.51	1639600
1996-03-14	11.53	11.58	11.39	11.41	3039600
1996-03-15	11.39	11.41	11.18	11.25	4938800
1996-03-18	11.39	11.55	11.37	11.53	5618400
1996-03-19	11.55	11.60	11.48	11.58	2866800
1996-03-20	11.62	11.62	11.51	11.58	2001600
1996-03-21	11.53	11.58	11.41	11.48	2627200
1996-03-22	11.48	11.58	11.46	11.46	1100000
1996-03-25	11.48	11.53	11.32	11.41	2876000
1996-03-26	11.34	11.65	11.34	11.65	2842800
1996-03-27	11.65	11.65	11.41	11.44	1853600
1996-03-28	11.41	11.41	11.34	11.37	1801600
1996-03-29	11.37	11.41	11.32	11.41	2328800
1996-04-01	11.44	11.48	11.25	11.30	3026400
1996-04-02	11.30	11.53	11.30	11.44	1977200
1996-04-03	11.34	11.44	11.32	11.37	1211600
1996-04-04	11.34	11.37	11.27	11.30	1530000
1996-04-08	11.11	11.18	11.11	11.13	1768400
1996-04-09	11.15	11.26	11.13	11.15	1517200
1996-04-10	11.11	11.25	11.11	11.15	1912400
1996-04-11	11.11	11.18	11.04	11.06	4288400
1996-04-12	11.04	11.15	11.04	11.15	1845200
1996-04-15	11.15	11.27	11.13	11.22	1339200
1996-04-16	11.20	11.37	11.20	11.34	1349200
1996-04-17	11.30	11.30	11.22	11.25	3282800
1996-04-18	11.27	11.30	11.22	11.22	854800
1996-04-19	11.25	11.37	11.25	11.34	1280800
1996-04-22	11.37	11.55	11.37	11.51	751200
1996-04-23	11.51	11.53	11.39	11.41	1634000
1996-04-24	11.41	11.44	11.25	11.30	3229200
1996-04-25	11.32	11.34	11.11	11.32	1262000
1996-04-26	11.27	11.44	11.27	11.39	1208800
1996-04-29	11.34	11.51	11.34	11.51	1246000
1996-04-30	11.46	11.48	11.41	11.46	1445200
1996-05-01	11.48	11.55	11.41	11.51	1229200
1996-05-02	11.39	11.48	11.34	11.39	960400
1996-05-03	11.37	11.39	11.22	11.30	935600
1996-05-06	11.32	11.32	11.15	11.20	1128800
1996-05-07	11.20	11.20	11.11	11.11	845600
1996-05-08	11.01	11.08	10.87	11.08	1647200
1996-05-09	11.06	11.08	10.87	10.92	2491200
1996-05-10	11.01	11.01	10.92	10.94	2152400
1996-05-13	10.99	11.11	10.92	11.06	1817600
1996-05-14	11.08	11.27	11.04	11.25	1267600
1996-05-15	11.22	11.32	11.08	11.20	2301200
1996-05-16	11.08	11.30	11.04	11.30	2422400
1996-05-17	11.34	11.44	11.32	11.41	4197200
1996-05-20	11.46	11.53	11.39	11.46	1237600
1996-05-21	11.46	11.60	11.44	11.60	2493200
1996-05-22	11.60	12.31	11.58	12.14	4675600
1996-05-23	12.07	12.26	12.02	12.14	2314800
1996-05-24	12.14	12.38	12.10	12.24	1838000
1996-05-28	12.24	12.26	12.14	12.19	2414000
1996-05-29	12.19	12.19	12.05	12.07	2546000
1996-05-30	12.02	12.17	11.98	12.12	2453600
1996-05-31	12.07	12.10	11.95	12.02	1644800
1996-06-03	11.93	11.98	11.84	11.95	1439600
1996-06-04	12.00	12.14	11.98	12.12	1614000
1996-06-05	12.10	12.12	12.05	12.10	1259600
1996-06-06	12.10	12.12	12.05	12.05	1269600
1996-06-07	11.86	12.00	11.84	11.98	1649200
1996-06-10	12.00	12.02	11.93	12.00	1101200
1996-06-11	12.05	12.05	11.88	11.93	1513600
1996-06-12	11.91	12.12	11.88	12.12	1822400
1996-06-13	12.02	12.10	11.95	12.02	1558400
1996-06-14	12.00	12.00	11.88	11.93	789600
1996-06-17	12.05	12.12	11.81	11.84	1821200
1996-06-18	11.81	11.91	11.77	11.77	1220400
1996-06-19	11.62	11.79	11.60	11.74	1438000
1996-06-20	11.72	11.79	11.70	11.77	904000
1996-06-21	11.65	11.72	11.60	11.62	2024800
1996-06-24	11.65	11.74	11.65	11.70	1315200
1996-06-25	11.72	11.74	11.65	11.67	1630000
1996-06-26	11.65	11.70	11.62	11.67	994000
1996-06-27	11.60	11.74	11.60	11.74	949200
1996-06-28	11.72	11.86	11.72	11.77	1488000
1996-07-01	11.74	11.79	11.67	11.77	1114800
1996-07-02	11.77	11.77	11.67	11.74	1755600
1996-07-03	11.77	11.77	11.62	11.72	1614000
1996-07-05	11.53	11.58	11.39	11.41	939200
1996-07-08	11.37	11.39	11.30	11.37	2525200
1996-07-09	11.46	11.55	11.44	11.53	1436800
1996-07-10	11.53	11.53	11.37	11.44	1195200
1996-07-11	11.39	11.41	11.25	11.30	2371200
1996-07-12	11.25	11.34	11.25	11.30	1316000
1996-07-15	11.25	11.25	10.64	10.68	3024400
1996-07-16	10.73	10.82	10.64	10.71	5094800
1996-07-17	10.85	10.85	10.68	10.78	2539600
1996-07-18	10.78	10.99	10.78	10.99	1238800
1996-07-19	11.11	11.27	11.08	11.15	2139600
1996-07-22	11.15	11.20	10.92	10.94	1720400
1996-07-23	10.92	11.13	10.80	10.87	1272400
1996-07-24	10.73	10.87	10.68	10.71	1538400
1996-07-25	10.71	10.90	10.71	10.82	1217200
1996-07-26	10.87	11.04	10.85	11.04	972400
1996-07-29	10.94	10.99	10.85	10.85	746400
1996-07-30	10.80	10.92	10.59	10.92	1039200
1996-07-31	10.82	10.95	10.73	10.82	1969600
1996-08-01	10.82	10.87	10.78	10.80	1896400
1996-08-02	10.90	10.97	10.80	10.85	1171200
1996-08-05	10.82	10.85	10.75	10.82	1125600
1996-08-06	10.82	10.82	10.68	10.73	1348000
1996-08-07	10.73	10.87	10.71	10.82	2810000
1996-08-08	10.80	10.87	10.71	10.80	1046800
1996-08-09	10.78	10.90	10.75	10.87	816000
1996-08-12	10.82	10.87	10.80	10.80	901200
1996-08-13	10.73	10.92	10.73	10.92	998800
1996-08-14	10.94	11.13	10.94	11.06	1526800
1996-08-15	11.04	11.06	10.97	11.04	959600
1996-08-16	11.06	11.22	11.04	11.20	1013600
1996-08-19	11.18	11.22	11.11	11.13	955600
1996-08-20	11.11	11.13	11.01	11.04	1168000
1996-08-21	11.04	11.06	11.01	11.06	816000
1996-08-22	11.04	11.11	11.04	11.11	862000
1996-08-23	11.06	11.18	10.94	10.94	1754400
1996-08-26	10.97	11.04	10.94	11.04	1778800
1996-08-27	11.15	11.34	11.11	11.30	1634400
1996-08-28	11.27	11.30	11.11	11.13	962400
1996-08-29	11.08	11.18	10.99	11.06	1738800
1996-08-30	11.04	11.04	10.85	10.85	1195200
1996-09-03	10.71	10.92	10.64	10.82	1208800
1996-09-04	10.82	10.85	10.73	10.75	866000
1996-09-05	10.73	10.82	10.66	10.71	1436800
1996-09-06	10.71	10.97	10.71	10.90	951600
1996-09-09	10.97	11.11	10.94	11.11	993600
1996-09-10	11.11	11.11	10.90	10.92	707600
1996-09-11	10.85	10.99	10.78	10.92	770000
1996-09-12	10.97	11.06	10.90	10.99	1067600
1996-09-13	11.04	11.06	10.78	10.87	9528400
1996-09-16	11.01	11.13	10.99	11.01	1540800
1996-09-17	11.04	11.06	10.87	10.94	1217200
1996-09-18	10.90	11.06	10.85	11.01	1636400
1996-09-19	10.99	11.15	10.99	11.13	1328000
1996-09-20	11.15	11.27	11.08	11.08	2110800
1996-09-23	11.13	11.37	11.11	11.30	3037200
1996-09-24	11.37	11.39	11.20	11.30	4520800
1996-09-25	11.30	11.34	11.27	11.30	1282400
1996-09-26	11.32	11.34	11.22	11.25	1848000
1996-09-27	11.25	11.25	11.08	11.18	1006400
1996-09-30	11.15	11.22	11.15	11.22	615200
1996-10-01	11.13	11.27	11.11	11.25	865200
1996-10-02	11.27	11.34	11.20	11.27	1581200
1996-10-03	11.32	11.32	11.20	11.27	963600
1996-10-04	11.27	11.34	11.20	11.32	1798000
1996-10-07	11.32	11.58	11.32	11.53	1418400
1996-10-08	11.65	11.77	11.51	11.72	2496800
1996-10-09	11.74	11.74	11.41	11.51	2622400
1996-10-10	11.48	11.48	11.25	11.25	1487200
1996-10-11	11.25	11.41	11.25	11.41	1882800
1996-10-14	11.37	11.53	11.37	11.46	1773600
1996-10-15	11.48	11.48	11.32	11.48	1604000
1996-10-16	11.48	11.62	11.41	11.58	2518800
1996-10-17	11.58	11.84	11.44	11.70	4815600
1996-10-18	11.72	11.79	11.58	11.65	2207600
1996-10-21	11.70	11.72	11.62	11.65	3100000
1996-10-22	11.67	11.74	11.60	11.65	3094000
1996-10-23	11.55	11.55	11.30	11.39	4706000
1996-10-24	11.39	11.39	11.06	11.08	1420400
1996-10-25	11.08	11.08	10.85	10.87	2457200
1996-10-28	10.92	11.04	10.87	10.99	2197600
1996-10-29	11.01	11.04	10.87	10.99	2835200
1996-10-30	10.99	10.99	10.82	10.82	3151200
1996-10-31	10.75	10.92	10.73	10.87	3726000
1996-11-01	10.87	11.11	10.87	11.11	1977200
1996-11-04	4.14	4.21	4.14	4.19	2974400
1996-11-05	4.21	4.26	4.18	4.19	5068400
1996-11-06	4.21	4.24	4.14	4.14	8606400
1996-11-07	4.12	4.12	3.93	4.02	4109200
1996-11-08	4.05	4.17	4.02	4.17	4607600
1996-11-11	4.14	4.21	4.14	4.19	3996000
1996-11-12	4.21	4.31	4.21	4.28	3350800
1996-11-13	4.26	4.33	4.26	4.33	2330400
1996-11-14	4.26	4.28	4.19	4.28	7971200
1996-11-15	4.28	4.31	4.26	4.31	5725200
1996-11-18	4.24	4.33	4.24	4.28	2649200
1996-11-19	4.28	4.31	4.26	4.26	3468000
1996-11-20	4.26	4.33	4.24	4.33	4585600
1996-11-21	4.35	4.35	4.28	4.31	4917600
1996-11-22	4.31	4.40	4.28	4.38	6869200
1996-11-25	4.33	4.35	4.31	4.33	2187600
1996-11-26	4.33	4.35	4.31	4.31	3077200
1996-11-27	4.28	4.31	4.24	4.26	2090400
1996-11-29	4.28	4.28	4.26	4.26	860400
1996-12-02	4.24	4.28	4.21	4.26	2864400
1996-12-03	4.26	4.28	4.19	4.24	3549200
1996-12-04	4.19	4.24	4.12	4.19	4798400
1996-12-05	4.17	4.24	4.12	4.21	3420800
1996-12-06	4.14	4.21	4.05	4.19	2384800
1996-12-09	4.19	4.25	4.19	4.24	1352800
1996-12-10	4.24	4.33	4.21	4.28	4424800
1996-12-11	4.24	4.28	4.21	4.26	1201200
1996-12-12	4.26	4.28	4.21	4.24	2292800
1996-12-13	4.21	4.26	4.21	4.24	2011200
1996-12-16	4.21	4.33	4.19	4.28	2893600
1996-12-17	4.24	4.29	4.24	4.26	3275200
1996-12-18	4.26	4.33	4.26	4.33	2379200
1996-12-19	4.31	4.49	4.28	4.49	3097600
1996-12-20	4.66	4.66	4.45	4.47	4662400
1996-12-23	4.45	4.49	4.45	4.47	1106000
1996-12-24	4.49	4.54	4.42	4.54	587200
1996-12-26	4.54	4.64	4.54	4.57	718000
1996-12-27	4.61	4.64	4.54	4.64	1448800
1996-12-30	4.61	4.61	4.54	4.57	2058000
1996-12-31	4.59	4.61	4.47	4.47	2120400
1997-01-02	4.40	4.42	4.35	4.40	2263200
1997-01-03	4.42	4.49	4.40	4.49	2844800
1997-01-06	4.49	4.57	4.47	4.52	3153200
1997-01-07	4.47	4.59	4.45	4.57	1403600
1997-01-08	4.57	4.57	4.49	4.49	1681600
1997-01-09	4.52	4.54	4.47	4.49	3834800
1997-01-10	4.45	4.52	4.42	4.52	3133200
1997-01-13	4.49	4.54	4.40	4.42	1538400
1997-01-14	4.42	4.52	4.38	4.52	1200000
1997-01-15	4.47	4.64	4.45	4.57	2442400
1997-01-16	4.52	4.54	4.49	4.54	2153200
1997-01-17	4.52	4.57	4.49	4.52	2469200
1997-01-20	4.52	4.61	4.49	4.59	1157200
1997-01-21	4.57	4.71	4.52	4.71	2297200
1997-01-22	4.66	4.68	4.61	4.66	1544800
1997-01-23	4.66	4.73	4.64	4.66	1962400
1997-01-24	4.64	4.78	4.64	4.75	1602000
1997-01-27	4.68	4.73	4.59	4.66	4978400
1997-01-28	4.66	4.68	4.52	4.54	3662400
1997-01-29	4.54	4.68	4.52	4.66	2882800
1997-01-30	4.66	4.68	4.57	4.57	3128400
1997-01-31	4.57	4.61	4.49	4.52	2604800
1997-02-03	4.49	4.57	4.47	4.54	2057600
1997-02-04	4.54	4.59	4.49	4.52	3516000
1997-02-05	4.49	4.54	4.47	4.49	1929600
1997-02-06	4.52	4.52	4.47	4.49	2013600
1997-02-07	4.49	4.57	4.49	4.57	4722400
1997-02-10	4.59	4.71	4.57	4.68	2956800
1997-02-11	4.71	4.71	4.64	4.68	2858400
1997-02-12	4.71	4.78	4.71	4.75	3204000
1997-02-13	4.78	4.78	4.68	4.71	2986800
1997-02-14	4.71	4.73	4.66	4.68	2754000
1997-02-18	4.64	4.68	4.61	4.68	1376400
1997-02-19	4.66	4.71	4.61	4.64	1372000
1997-02-20	4.61	4.75	4.61	4.71	2238400
1997-02-21	4.71	4.73	4.68	4.71	1428400
1997-02-24	4.68	4.71	4.66	4.71	700400
1997-02-25	4.68	4.71	4.64	4.68	1207600
1997-02-26	4.66	4.78	4.61	4.78	2327200
1997-02-27	4.78	4.78	4.64	4.68	2529600
1997-02-28	4.64	4.73	4.61	4.61	3023600
1997-03-03	4.57	4.68	4.52	4.61	2999600
1997-03-04	4.61	4.66	4.57	4.59	1501200
1997-03-05	4.57	4.61	4.54	4.59	1307600
1997-03-06	4.54	4.73	4.54	4.68	4081600
1997-03-07	4.71	4.85	4.68	4.80	3325600
1997-03-10	4.78	4.85	4.73	4.85	2932400
1997-03-11	4.87	5.04	4.85	4.94	3649600
1997-03-12	4.89	5.01	4.89	4.94	2490400
1997-03-13	4.89	4.99	4.82	4.99	2142000
1997-03-14	4.99	5.11	4.97	4.99	1868800
1997-03-17	4.89	5.04	4.89	4.99	2095600
1997-03-18	4.97	5.06	4.94	4.99	2212000
1997-03-19	4.97	5.01	4.94	5.01	2635200
1997-03-20	5.01	5.04	4.97	4.97	2331200
1997-03-21	5.04	5.06	4.99	5.04	2664400
1997-03-24	5.08	5.18	5.06	5.08	2591200
1997-03-25	5.08	5.11	5.04	5.06	2048000
1997-03-26	5.04	5.11	4.99	5.04	1567200
1997-03-27	5.04	5.04	4.82	4.87	1702800
1997-03-31	4.82	4.82	4.73	4.78	1872800
1997-04-01	4.78	4.80	4.75	4.78	1667600
1997-04-02	4.78	4.78	4.61	4.61	1686400
1997-04-03	4.61	4.64	4.47	4.54	2860400
1997-04-04	4.49	4.64	4.49	4.61	2712000
1997-04-07	4.66	4.68	4.57	4.66	1887200
1997-04-08	4.66	4.82	4.66	4.82	2532000
1997-04-09	4.82	4.82	4.71	4.73	1405600
1997-04-10	4.68	4.75	4.68	4.71	2074800
1997-04-11	4.64	4.71	4.61	4.71	1403600
1997-04-14	4.68	4.71	4.66	4.68	1016800
1997-04-15	4.68	4.71	4.61	4.71	1186400
1997-04-16	4.71	4.97	4.68	4.92	5424400
1997-04-17	4.94	4.94	4.71	4.73	1644400
1997-04-18	4.73	4.75	4.68	4.71	1956400
1997-04-21	4.66	4.68	4.61	4.68	2100000
1997-04-22	4.66	4.71	4.66	4.71	2108400
1997-04-23	4.71	4.75	4.68	4.68	1993200
1997-04-24	4.66	4.71	4.61	4.66	2160400
1997-04-25	4.64	4.66	4.52	4.52	626800
1997-04-28	4.52	4.61	4.52	4.57	1024400
1997-04-29	4.61	4.66	4.57	4.66	1290800
1997-04-30	4.59	4.64	4.59	4.64	1924800
1997-05-01	4.64	4.85	4.61	4.75	2214400
1997-05-02	4.75	4.94	4.75	4.94	1985600
1997-05-05	4.97	5.01	4.85	5.01	1300800
1997-05-06	4.99	5.06	4.92	4.94	2740800
1997-05-07	4.89	4.92	4.87	4.87	1658400
1997-05-08	4.82	5.01	4.82	4.99	2430000
1997-05-09	5.04	5.08	4.92	4.97	1468000
1997-05-12	4.94	4.99	4.87	4.92	4082000
1997-05-13	4.87	4.89	4.85	4.87	2001600
1997-05-14	4.87	4.87	4.80	4.80	2564800
1997-05-15	4.80	4.85	4.78	4.78	3448800
1997-05-16	4.73	4.80	4.73	4.78	2096000
1997-05-19	4.78	4.80	4.73	4.75	735200
1997-05-20	4.71	4.80	4.68	4.78	1766000
1997-05-21	4.75	4.85	4.75	4.78	2655200
1997-05-22	4.80	4.80	4.78	4.78	2678000
1997-05-23	4.73	4.80	4.73	4.80	1287600
1997-05-27	4.78	4.82	4.78	4.80	1096800
1997-05-28	4.78	4.87	4.78	4.80	1471200
1997-05-29	4.82	4.87	4.80	4.85	1470000
1997-05-30	4.85	4.92	4.80	4.92	2325200
1997-06-02	4.89	4.92	4.85	4.85	878000
1997-06-03	4.85	4.89	4.85	4.87	2151600
1997-06-04	4.85	4.85	4.80	4.82	400400
1997-06-05	4.82	4.85	4.78	4.82	1126000
1997-06-06	4.80	4.87	4.80	4.85	1910800
1997-06-09	4.87	4.92	4.82	4.87	1634400
1997-06-10	4.85	4.89	4.80	4.82	1269600
1997-06-11	4.85	4.97	4.82	4.89	2228800
1997-06-12	4.92	4.92	4.73	4.89	1366800
1997-06-13	4.87	4.94	4.87	4.92	1863200
1997-06-16	4.94	5.08	4.94	4.99	3113200
1997-06-17	4.99	4.99	4.87	4.89	2639200
1997-06-18	4.87	5.06	4.85	5.01	2089200
1997-06-19	5.04	5.06	4.97	4.99	1661200
1997-06-20	5.04	5.13	5.04	5.04	3784800
1997-06-23	5.04	5.13	5.04	5.11	2947200
1997-06-24	5.06	5.08	5.01	5.07	1123600
1997-06-25	5.04	5.15	5.01	5.08	3060000
1997-06-26	5.08	5.08	5.02	5.02	836800
1997-06-27	5.02	5.08	4.98	5.01	850800
1997-06-30	5.04	5.05	4.93	4.94	1585600
1997-07-01	4.97	5.06	4.82	5.05	1954400
1997-07-02	5.07	5.07	4.97	5.01	794800
1997-07-03	5.08	5.08	4.99	5.01	1066400
1997-07-07	5.00	5.08	5.00	5.07	1762400
1997-07-08	5.02	5.12	5.01	5.12	2736000
1997-07-09	5.11	5.17	4.94	4.95	2736400
1997-07-10	5.01	5.13	5.00	5.08	2126000
1997-07-11	5.06	5.17	5.06	5.08	2168400
1997-07-14	5.06	5.13	5.06	5.12	1966000
1997-07-15	5.14	5.18	5.08	5.18	1076400
1997-07-16	5.21	5.26	5.18	5.24	1078400
1997-07-17	5.21	5.21	5.11	5.17	1746000
1997-07-18	5.15	5.15	4.97	4.99	1946800
1997-07-21	4.95	5.05	4.85	4.91	1817600
1997-07-22	4.94	4.94	4.86	4.94	1882400
1997-07-23	4.94	4.97	4.91	4.92	1387600
1997-07-24	4.94	5.02	4.92	5.02	1739200
1997-07-25	4.99	5.07	4.97	5.01	934400
1997-07-28	4.99	5.12	4.99	5.08	1371200
1997-07-29	5.07	5.07	4.99	5.04	1943200
1997-07-30	5.01	5.12	5.01	5.11	1716000
1997-07-31	5.11	5.13	5.06	5.08	932800
1997-08-01	5.05	5.11	4.99	5.07	1108400
1997-08-04	5.06	5.09	4.98	5.09	846800
1997-08-05	5.08	5.15	5.06	5.13	1489600
1997-08-06	5.13	5.21	5.13	5.15	820000
1997-08-07	5.20	5.24	5.15	5.19	810000
1997-08-08	5.15	5.20	5.13	5.15	1260400
1997-08-11	5.14	5.31	5.13	5.28	1407200
1997-08-12	5.31	5.39	5.27	5.37	2840000
1997-08-13	5.37	5.46	5.27	5.39	2970800
1997-08-14	5.39	5.44	5.38	5.44	1658800
1997-08-15	5.44	5.45	5.28	5.28	1677600
1997-08-18	5.22	5.27	5.12	5.14	1819200
1997-08-19	5.17	5.19	5.07	5.09	1505200
1997-08-20	5.12	5.26	5.11	5.24	1470400
1997-08-21	5.21	5.22	5.14	5.14	530400
1997-08-22	5.09	5.12	5.05	5.12	680800
1997-08-25	5.12	5.28	5.11	5.18	998400
1997-08-26	5.15	5.29	5.15	5.24	874000
1997-08-27	5.19	5.37	5.19	5.33	1557600
1997-08-28	5.28	5.39	5.27	5.28	952000
1997-08-29	5.24	5.37	5.20	5.27	687600
1997-09-02	5.29	5.40	5.29	5.32	900400
1997-09-03	5.29	5.35	5.28	5.32	977200
1997-09-04	5.28	5.38	5.27	5.38	490800
1997-09-05	5.34	5.38	5.24	5.24	962800
1997-09-08	5.25	5.33	5.25	5.29	673200
1997-09-09	5.27	5.34	5.24	5.33	1115600
1997-09-10	5.29	5.31	5.17	5.17	398400
1997-09-11	5.15	5.17	5.08	5.12	936400
1997-09-12	5.08	5.21	5.08	5.20	913600
1997-09-15	5.19	5.21	5.11	5.20	865200
1997-09-16	5.29	5.32	5.21	5.28	2793600
1997-09-17	5.35	5.35	5.25	5.25	996000
1997-09-18	5.27	5.32	5.25	5.31	810800
1997-09-19	5.35	5.35	5.28	5.28	1481600
1997-09-22	5.28	5.34	5.21	5.31	1444800
1997-09-23	5.27	5.38	5.22	5.27	624400
1997-09-24	5.24	5.37	5.18	5.22	841200
1997-09-25	5.18	5.26	5.13	5.18	983600
1997-09-26	5.18	5.31	5.18	5.31	1271200
1997-09-29	5.26	5.35	5.26	5.35	603200
1997-09-30	5.31	5.42	5.27	5.34	1569600
1997-10-01	5.34	5.37	5.24	5.29	800400
1997-10-02	5.29	5.32	5.27	5.29	297600
1997-10-03	5.25	5.42	5.20	5.27	1144400
1997-10-06	5.32	5.34	5.21	5.21	986400
1997-10-07	5.21	5.25	5.15	5.19	1488400
1997-10-08	5.17	5.22	5.11	5.18	1339200
1997-10-09	5.12	5.39	5.07	5.20	2007600
1997-10-10	5.15	5.21	5.14	5.18	542400
1997-10-13	5.18	5.21	5.13	5.13	670400
1997-10-14	5.18	5.46	5.12	5.45	1705600
1997-10-15	5.37	5.37	5.27	5.32	1094400
1997-10-16	5.32	5.41	5.32	5.34	1324400
1997-10-17	5.29	5.39	5.29	5.35	1494800
1997-10-20	5.33	5.45	5.29	5.42	1344400
1997-10-21	5.38	5.55	5.35	5.53	1183200
1997-10-22	5.48	5.52	5.40	5.47	877200
1997-10-23	5.37	5.39	5.22	5.31	683200
1997-10-24	5.35	5.40	5.31	5.37	1584000
1997-10-27	5.32	5.37	4.89	4.89	1398800
1997-10-28	4.78	5.41	4.75	5.32	2614400
1997-10-29	5.25	5.44	5.22	5.27	1384000
1997-10-30	5.20	5.29	5.19	5.20	763200
1997-10-31	5.25	5.41	5.13	5.38	1605600
1997-11-03	5.46	5.53	5.35	5.45	1336400
1997-11-04	5.37	5.52	5.37	5.48	1242400
1997-11-05	5.46	5.67	5.44	5.61	903600
1997-11-06	5.59	5.59	5.46	5.52	588000
1997-11-07	5.47	5.47	5.33	5.42	621600
1997-11-10	5.40	5.44	5.35	5.35	808800
1997-11-11	5.38	5.46	5.34	5.38	440000
1997-11-12	5.33	5.42	5.24	5.24	672000
1997-11-13	5.24	5.37	5.24	5.34	1104000
1997-11-14	5.37	5.37	5.18	5.18	990400
1997-11-17	5.20	5.39	5.19	5.35	1141200
1997-11-18	5.27	5.28	5.19	5.21	1167600
1997-11-19	5.22	5.42	5.22	5.39	678000
1997-11-20	5.39	5.46	5.33	5.41	611200
1997-11-21	5.44	5.48	5.31	5.39	755200
1997-11-24	5.35	5.41	5.25	5.27	627200
1997-11-25	5.32	5.37	5.27	5.34	419200
1997-11-26	5.32	5.39	5.29	5.31	357600
1997-11-28	5.31	5.37	5.26	5.27	273200
1997-12-01	5.32	5.46	5.29	5.45	743600
1997-12-02	5.45	5.47	5.41	5.46	473600
1997-12-03	5.49	5.55	5.28	5.31	1142800
1997-12-04	5.31	5.39	5.21	5.21	1510000
1997-12-05	5.18	5.42	5.18	5.39	1903200
1997-12-08	5.39	5.54	5.39	5.46	1158800
1997-12-09	5.51	5.51	5.45	5.49	567200
1997-12-10	5.47	5.58	5.47	5.53	1006400
1997-12-11	5.54	5.58	5.42	5.51	599600
1997-12-12	5.49	5.57	5.46	5.52	651600
1997-12-15	5.55	5.67	5.54	5.57	1424400
1997-12-16	5.61	5.64	5.54	5.60	1774800
1997-12-17	5.64	5.64	5.55	5.55	772800
1997-12-18	5.81	5.81	5.60	5.61	1194000
1997-12-19	5.68	5.72	5.60	5.72	3031200
1997-12-22	5.72	5.77	5.61	5.74	1271600
1997-12-23	5.69	5.81	5.67	5.67	1073200
1997-12-24	5.67	5.78	5.67	5.68	5893200
1997-12-26	5.69	5.74	5.64	5.66	541600
1997-12-29	5.69	5.74	5.68	5.73	1840400
1997-12-30	5.79	5.79	5.72	5.77	2338400
1997-12-31	5.77	5.88	5.74	5.82	1381600
1998-01-02	5.80	5.84	5.74	5.84	1390400
1998-01-05	5.84	5.84	5.75	5.81	1085600
1998-01-06	5.78	5.87	5.77	5.84	2455600
1998-01-07	5.79	6.13	5.78	6.13	2830800
1998-01-08	6.08	6.13	6.01	6.13	2912400
1998-01-09	6.21	6.21	5.95	5.98	1992400
1998-01-12	5.84	6.00	5.82	5.94	2467600
1998-01-13	5.92	5.93	5.81	5.85	1635200
1998-01-14	5.87	6.08	5.81	6.06	3396000
1998-01-15	6.08	6.12	5.98	6.02	3014400
1998-01-16	6.02	6.05	5.95	5.98	2261600
1998-01-20	5.98	6.02	5.93	6.02	2122000
1998-01-21	6.02	6.02	5.89	5.93	2694800
1998-01-22	5.88	5.93	5.82	5.89	2923200
1998-01-23	5.87	5.93	5.84	5.86	987600
1998-01-26	5.86	5.95	5.78	5.95	1104000
1998-01-27	5.93	6.00	5.92	5.95	1658400
1998-01-28	5.94	6.04	5.94	6.02	2792400
1998-01-29	6.02	6.06	5.97	6.01	1336800
1998-01-30	5.97	6.01	5.87	6.00	1676800
1998-02-02	6.02	6.14	6.02	6.06	2634000
1998-02-03	6.08	6.11	6.04	6.09	668000
1998-02-04	6.11	6.12	6.00	6.02	1220000
1998-02-05	5.99	6.05	5.99	6.02	1324400
1998-02-06	6.05	6.09	5.98	6.01	1676800
1998-02-09	6.01	6.04	5.97	6.02	2008800
1998-02-10	6.02	6.09	6.01	6.02	1100400
1998-02-11	6.07	6.12	6.04	6.06	930000
1998-02-12	6.05	6.13	6.02	6.12	1727600
1998-02-13	6.08	6.09	6.04	6.06	962800
1998-02-17	6.01	6.11	5.95	5.97	1185600
1998-02-18	5.95	6.08	5.93	6.07	1227200
1998-02-19	6.12	6.12	6.00	6.11	1196800
1998-02-20	6.17	6.20	6.12	6.20	806000
1998-02-23	6.21	6.27	6.13	6.18	1145200
1998-02-24	6.18	6.27	6.08	6.12	750400
1998-02-25	6.14	6.24	6.12	6.19	1386800
1998-02-26	6.17	6.26	6.17	6.26	989200
1998-02-27	6.21	6.31	6.21	6.31	1702400
1998-03-02	6.26	6.38	6.25	6.28	1390000
1998-03-03	6.31	6.40	6.27	6.40	1771200
1998-03-04	6.40	6.40	6.32	6.35	1231200
1998-03-05	6.31	6.39	6.28	6.31	840000
1998-03-06	6.32	6.49	6.32	6.47	839600
1998-03-09	6.45	6.59	6.42	6.54	1060800
1998-03-10	6.53	6.62	6.53	6.59	750400
1998-03-11	6.54	6.60	6.52	6.60	913200
1998-03-12	6.62	6.62	6.51	6.54	374000
1998-03-13	6.58	6.58	6.44	6.55	744000
1998-03-16	6.55	6.57	6.28	6.42	2491600
1998-03-17	6.42	6.42	6.34	6.41	924800
1998-03-18	6.39	6.51	6.31	6.46	701200
1998-03-19	6.49	6.53	6.42	6.53	854000
1998-03-20	6.53	6.54	6.45	6.47	1060400
1998-03-23	6.38	6.42	6.31	6.37	2935600
1998-03-24	6.33	6.38	6.29	6.34	1984000
1998-03-25	6.34	6.42	6.21	6.31	3236400
1998-03-26	6.29	6.34	6.29	6.31	1784400
1998-03-27	6.28	6.34	6.20	6.25	3374800
1998-03-30	6.21	6.33	6.15	6.22	3448400
1998-03-31	6.24	6.46	6.24	6.44	1492400
1998-04-01	6.49	6.82	6.44	6.80	3083600
1998-04-02	6.75	6.79	6.66	6.72	1535600
1998-04-03	6.75	6.91	6.67	6.78	2082800
1998-04-06	6.80	6.80	6.61	6.67	1441200
1998-04-07	6.62	6.66	6.48	6.57	1288400
1998-04-08	6.52	6.55	6.41	6.49	1300000
1998-04-09	6.54	6.58	6.49	6.52	2152400
1998-04-13	6.51	6.51	6.35	6.45	1937200
1998-04-14	6.46	6.47	6.26	6.28	3929200
1998-04-15	6.28	6.45	6.25	6.37	7118800
1998-04-16	6.42	6.44	6.27	6.35	9608400
1998-04-17	6.38	6.47	6.27	6.46	3081600
1998-04-20	6.59	6.65	6.57	6.61	6090800
1998-04-21	6.71	6.79	6.68	6.79	2411600
1998-04-22	6.77	6.77	6.57	6.73	1542000
1998-04-23	6.73	6.80	6.66	6.68	1386000
1998-04-24	6.69	6.73	6.54	6.58	2028800
1998-04-27	6.58	6.59	6.34	6.38	930800
1998-04-28	6.44	6.47	6.39	6.42	1110800
1998-04-29	6.45	6.62	6.42	6.59	1315600
1998-04-30	6.64	6.73	6.57	6.68	787200
1998-05-01	6.69	6.69	6.51	6.68	1181600
1998-05-04	6.73	6.89	6.73	6.80	1376800
1998-05-05	6.78	6.84	6.75	6.81	1520000
1998-05-06	6.77	6.78	6.58	6.58	628000
1998-05-07	6.49	6.54	6.44	6.44	1803200
1998-05-08	6.44	6.52	6.39	6.40	1140800
1998-05-11	6.45	6.52	6.34	6.39	878800
1998-05-12	6.39	6.41	6.32	6.39	1188400
1998-05-13	6.42	6.52	6.40	6.51	1498000
1998-05-14	6.48	6.54	6.47	6.47	926800
1998-05-15	6.46	6.53	6.40	6.40	1895600
1998-05-18	6.40	6.40	6.14	6.22	1800400
1998-05-19	6.25	6.26	6.09	6.18	2421200
1998-05-20	6.19	6.33	6.18	6.28	1657200
1998-05-21	6.31	6.39	6.21	6.26	1600800
1998-05-22	6.25	6.28	6.12	6.17	694400
1998-05-26	6.21	6.35	6.21	6.28	1312000
1998-05-27	6.26	6.33	6.22	6.32	1593200
1998-05-28	6.31	6.41	6.31	6.34	614000
1998-05-29	6.34	6.45	6.33	6.35	1337200
1998-06-01	6.35	6.41	6.33	6.40	1146000
1998-06-02	6.38	6.41	6.34	6.37	1056000
1998-06-03	6.35	6.40	6.27	6.31	678400
1998-06-04	6.29	6.40	6.26	6.38	932800
1998-06-05	6.40	6.57	6.37	6.52	898400
1998-06-08	6.55	6.57	6.47	6.51	601200
1998-06-09	6.47	6.53	6.44	6.52	850800
1998-06-10	6.48	6.58	6.44	6.52	1660800
1998-06-11	6.49	6.55	6.44	6.51	1666000
1998-06-12	6.51	6.52	6.41	6.48	834800
1998-06-15	6.45	6.58	6.41	6.42	2607200
1998-06-16	6.52	6.65	6.49	6.59	3070800
1998-06-17	6.61	6.64	6.59	6.64	1288000
1998-06-18	6.64	6.64	6.53	6.54	1664800
1998-06-19	6.49	6.53	6.47	6.53	1518800
1998-06-22	6.53	6.65	6.52	6.59	734800
1998-06-23	6.55	6.64	6.55	6.64	1212800
1998-06-24	6.66	6.78	6.65	6.78	935200
1998-06-25	6.78	6.78	6.71	6.75	557200
1998-06-26	6.71	6.78	6.64	6.66	798800
1998-06-29	6.64	6.72	6.60	6.65	884800
1998-06-30	6.66	6.86	6.65	6.78	2096400
1998-07-01	6.40	6.48	6.40	6.48	2008400
1998-07-02	6.44	6.45	6.33	6.40	1854400
1998-07-06	6.40	6.40	6.31	6.31	741200
1998-07-07	6.24	6.31	6.19	6.20	643200
1998-07-08	6.25	6.34	6.14	6.32	870800
1998-07-09	6.29	6.35	5.98	6.05	1780800
1998-07-10	6.06	6.06	5.92	5.99	1709200
1998-07-13	5.99	6.00	5.79	5.81	1488000
1998-07-14	5.84	5.92	5.79	5.92	817600
1998-07-15	6.00	6.01	5.93	5.97	1460800
1998-07-16	5.98	6.00	5.81	5.82	962800
1998-07-17	5.84	5.84	5.74	5.79	1136400
1998-07-20	5.72	5.81	5.72	5.80	1701200
1998-07-21	5.93	5.98	5.72	5.72	1944000
1998-07-22	5.72	5.72	5.60	5.64	2843600
1998-07-23	5.64	5.64	5.37	5.46	7256400
1998-07-24	5.46	5.46	5.32	5.32	3134400
1998-07-27	5.20	5.26	5.11	5.13	3644000
1998-07-28	5.13	5.20	5.12	5.19	1940000
1998-07-29	5.19	5.22	5.17	5.20	1217200
1998-07-30	5.18	5.20	5.13	5.19	3204400
1998-07-31	5.15	5.18	5.13	5.17	3067200
1998-08-03	5.12	5.22	5.08	5.19	1504000
1998-08-04	5.20	5.20	4.84	4.89	3696000
1998-08-05	4.89	5.01	4.86	5.00	5104400
1998-08-06	4.94	4.98	4.91	4.94	2235200
1998-08-07	4.92	5.01	4.89	4.89	2649600
1998-08-10	4.89	4.89	4.66	4.73	3796000
1998-08-11	4.73	4.75	4.57	4.74	3122800
1998-08-12	4.72	5.02	4.72	4.95	3424000
1998-08-13	4.95	5.02	4.85	4.88	2717200
1998-08-14	4.86	4.95	4.85	4.87	3118800
1998-08-17	4.80	4.89	4.73	4.89	1974800
1998-08-18	4.87	4.89	4.80	4.84	1758000
1998-08-19	4.81	4.85	4.73	4.77	2701600
1998-08-20	4.81	4.81	4.66	4.73	1137200
1998-08-21	4.67	4.89	4.67	4.87	1525200
1998-08-24	4.86	4.94	4.84	4.88	1270400
1998-08-25	4.89	5.02	4.88	4.94	2004400
1998-08-26	4.82	4.86	4.78	4.80	2752000
1998-08-27	4.75	4.78	4.49	4.64	2736000
1998-08-28	4.73	4.92	4.73	4.73	2192400
1998-08-31	4.82	4.82	4.33	4.33	1730400
1998-09-01	4.45	4.68	4.35	4.62	2607600
1998-09-02	4.62	4.66	4.49	4.53	1678400
1998-09-03	4.49	4.49	4.29	4.35	1898000
1998-09-04	4.34	4.35	4.09	4.25	1467200
1998-09-08	4.35	4.57	4.34	4.52	2061600
1998-09-09	4.51	4.64	4.51	4.62	2023600
1998-09-10	4.52	4.53	4.26	4.26	2196400
1998-09-11	4.17	4.32	4.14	4.28	952800
1998-09-14	4.33	4.42	4.32	4.40	1488400
1998-09-15	4.45	4.78	4.45	4.72	2363200
1998-09-16	4.72	4.87	4.65	4.72	2137600
1998-09-17	4.65	4.65	4.54	4.57	1388000
1998-09-18	4.64	4.77	4.64	4.72	1764000
1998-09-21	4.66	4.71	4.60	4.69	943200
1998-09-22	4.82	5.04	4.82	4.98	1525200
1998-09-23	4.93	5.01	4.89	4.98	1649600
1998-09-24	4.93	4.94	4.86	4.86	2078400
1998-09-25	4.81	4.93	4.77	4.85	2646400
1998-09-28	4.85	4.95	4.77	4.79	1726400
1998-09-29	4.80	4.94	4.79	4.92	1265600
1998-09-30	4.87	5.09	4.87	5.08	2235200
1998-10-01	5.06	5.13	4.92	5.00	2713600
1998-10-02	5.01	5.05	4.88	4.94	1764800
1998-10-05	4.94	4.94	4.61	4.75	1772800
1998-10-06	4.78	4.89	4.78	4.80	2022800
1998-10-07	4.78	5.06	4.74	4.78	2200800
1998-10-08	4.78	4.78	4.54	4.54	1935200
1998-10-09	4.54	4.74	4.52	4.74	1101600
1998-10-12	4.79	4.94	4.78	4.78	830400
1998-10-13	4.78	4.78	4.47	4.54	1297600
1998-10-14	4.55	4.59	4.38	4.40	4153600
1998-10-15	4.44	4.61	4.31	4.57	2528000
1998-10-16	4.74	4.91	4.68	4.89	2168800
1998-10-19	4.82	4.93	4.80	4.89	1616000
1998-10-20	4.89	4.94	4.78	4.79	1578800
1998-10-21	4.80	4.89	4.75	4.82	934400
1998-10-22	4.75	4.94	4.61	4.89	1692400
1998-10-23	4.92	4.93	4.75	4.78	949200
1998-10-26	4.74	5.02	4.74	4.99	1402000
1998-10-27	4.99	5.06	4.89	4.93	1175200
1998-10-28	4.98	5.17	4.95	5.09	1961200
1998-10-29	5.11	5.25	5.11	5.19	1051600
1998-10-30	5.21	5.34	5.21	5.34	1337200
1998-11-02	5.32	5.44	5.32	5.42	894000
1998-11-03	5.41	5.44	5.28	5.34	909600
1998-11-04	5.39	5.45	5.38	5.42	943600
1998-11-05	5.45	5.45	5.37	5.40	1719200
1998-11-06	5.37	5.57	5.37	5.57	2484800
1998-11-09	5.57	5.57	5.42	5.47	1420000
1998-11-10	5.45	5.54	5.41	5.53	1392000
1998-11-11	5.58	5.58	5.39	5.52	2104000
1998-11-12	5.47	5.48	5.39	5.41	1614000
1998-11-13	5.46	5.46	5.38	5.46	1042400
1998-11-16	5.48	5.51	5.40	5.40	1983600
1998-11-17	5.42	5.51	5.38	5.49	1106000
1998-11-18	5.45	5.46	5.41	5.44	1419200
1998-11-19	5.42	5.46	5.37	5.41	2414400
1998-11-20	5.46	5.51	5.41	5.46	3067200
1998-11-23	5.49	5.61	5.49	5.55	2069600
1998-11-24	5.60	5.72	5.58	5.69	1002000
1998-11-25	5.67	5.74	5.57	5.60	1469600
1998-11-27	5.55	5.74	5.55	5.65	1182000
1998-11-30	5.62	5.74	5.61	5.68	1544800
1998-12-01	5.58	5.64	5.48	5.55	1769200
1998-12-02	5.55	5.60	5.46	5.53	2452000
1998-12-03	5.41	5.48	5.37	5.37	2167200
1998-12-04	5.37	5.55	5.37	5.55	1646400
1998-12-07	5.58	5.84	5.58	5.84	1556800
1998-12-08	5.77	5.84	5.58	5.66	2248400
1998-12-09	5.65	5.71	5.64	5.71	1270000
1998-12-10	5.66	5.66	5.54	5.62	1302400
1998-12-11	5.62	5.64	5.46	5.59	1255600
1998-12-14	5.57	5.61	5.46	5.48	1486800
1998-12-15	5.48	5.55	5.47	5.51	2015600
1998-12-16	5.48	5.60	5.46	5.55	1508400
1998-12-17	5.58	5.58	5.49	5.54	1240800
1998-12-18	5.37	5.51	5.37	5.39	2389200
1998-12-21	5.39	5.67	5.39	5.61	1512400
1998-12-22	5.60	5.72	5.59	5.68	1282000
1998-12-23	5.62	5.77	5.60	5.69	1685600
1998-12-24	5.66	5.73	5.66	5.72	621600
1998-12-28	5.72	5.77	5.61	5.73	1394000
1998-12-29	5.68	5.86	5.65	5.85	1771600
1998-12-30	5.84	5.87	5.78	5.78	763600
1998-12-31	5.77	5.99	5.69	5.94	1791600
1999-01-04	5.93	5.93	5.64	5.66	1410400
1999-01-05	5.69	5.77	5.61	5.65	2581600
1999-01-06	5.65	5.87	5.65	5.74	1609600
1999-01-07	5.74	5.84	5.71	5.84	1196400
1999-01-08	5.81	5.95	5.81	5.94	1268800
1999-01-11	5.88	5.93	5.82	5.88	1411200
1999-01-12	5.88	5.88	5.67	5.68	1639600
1999-01-13	5.55	5.65	5.52	5.61	1972000
1999-01-14	5.61	5.71	5.52	5.65	2274800
1999-01-15	5.66	5.74	5.65	5.73	1027600
1999-01-19	5.68	5.84	5.59	5.81	1316400
1999-01-20	5.77	6.01	5.74	5.88	1302400
1999-01-21	5.82	5.93	5.77	5.93	1018400
1999-01-22	5.88	5.97	5.82	5.86	1330000
1999-01-25	5.81	5.84	5.65	5.84	2538800
1999-01-26	5.82	5.85	5.79	5.80	1223200
1999-01-27	5.84	5.86	5.67	5.72	2453600
1999-01-28	5.71	5.79	5.61	5.61	2223200
1999-01-29	5.60	5.74	5.60	5.74	4208400
1999-02-01	5.74	5.74	5.61	5.64	2646800
1999-02-02	5.65	5.66	5.58	5.65	2168000
1999-02-03	5.60	5.65	5.55	5.57	1880800
1999-02-04	5.84	5.84	5.72	5.78	2002000
1999-02-05	5.69	5.80	5.68	5.79	2536400
1999-02-08	5.77	5.93	5.75	5.93	3043200
1999-02-09	5.98	6.14	5.93	6.02	3036800
1999-02-10	5.95	5.99	5.73	5.99	2632000
1999-02-11	5.94	5.98	5.89	5.93	1323200
1999-02-12	5.93	5.94	5.74	5.84	1176400
1999-02-16	5.81	5.86	5.79	5.84	2109200
1999-02-17	5.79	5.82	5.67	5.71	3065200
1999-02-18	5.74	5.92	5.69	5.91	3755200
1999-02-19	5.81	6.14	5.81	6.01	3126800
1999-02-22	6.06	6.28	6.04	6.27	2727200
1999-02-23	6.25	6.27	6.02	6.11	1424400
1999-02-24	6.06	6.45	6.06	6.18	1890800
1999-02-25	6.18	6.66	6.17	6.65	2892800
1999-02-26	6.58	6.59	6.40	6.45	2080800
1999-03-01	6.59	6.74	6.53	6.69	2952800
1999-03-02	6.69	6.86	6.62	6.78	3981600
1999-03-03	6.80	6.86	6.75	6.84	2883600
1999-03-04	6.84	6.87	6.73	6.78	2331600
1999-03-05	6.82	6.86	6.77	6.85	1935600
1999-03-08	6.80	6.89	6.75	6.87	1747600
1999-03-09	6.87	6.93	6.82	6.86	1304000
1999-03-10	6.86	6.95	6.84	6.92	1247600
1999-03-11	6.95	6.97	6.80	6.81	2005200
1999-03-12	6.80	6.92	6.62	6.88	3666400
1999-03-15	6.85	6.92	6.78	6.89	1814800
1999-03-16	6.87	6.93	6.81	6.85	2295600
1999-03-17	6.89	6.92	6.74	6.81	2367600
1999-03-18	6.78	6.92	6.65	6.82	1848800
1999-03-19	6.78	6.94	6.75	6.92	2519200
1999-03-22	6.87	6.94	6.84	6.85	1471600
1999-03-23	6.85	6.85	6.46	6.51	1384400
1999-03-24	6.54	6.65	6.53	6.60	1747600
1999-03-25	6.59	6.73	6.59	6.72	1747200
1999-03-26	6.73	6.74	6.54	6.73	1294800
1999-03-29	6.74	6.93	6.71	6.81	1724000
1999-03-30	6.72	6.78	6.57	6.58	1603600
1999-03-31	6.61	6.85	6.57	6.71	1718800
1999-04-01	6.68	6.84	6.49	6.82	2304400
1999-04-05	6.82	6.93	6.79	6.87	1948000
1999-04-06	6.78	6.85	6.64	6.65	1151200
1999-04-07	6.59	6.71	6.53	6.54	1424000
1999-04-08	6.47	6.75	6.46	6.75	1291600
1999-04-09	6.75	6.75	6.54	6.72	730000
1999-04-12	6.69	6.85	6.68	6.82	1628800
1999-04-13	6.73	6.80	6.49	6.55	1764400
1999-04-14	6.51	6.71	6.46	6.58	1864400
1999-04-15	6.60	6.71	6.57	6.66	1700000
1999-04-16	6.68	6.68	6.45	6.62	868400
1999-04-19	6.64	6.74	6.60	6.71	1374400
1999-04-20	6.75	6.78	6.69	6.78	1180000
1999-04-21	6.73	6.99	6.66	6.99	1082000
1999-04-22	6.97	7.26	6.97	7.26	1534400
1999-04-23	7.24	7.37	7.08	7.08	783200
1999-04-26	6.97	7.13	6.86	6.91	1016000
1999-04-27	6.98	7.22	6.98	7.02	1054800
1999-04-28	7.04	7.14	6.81	6.88	1194800
1999-04-29	6.93	7.08	6.84	6.92	1844800
1999-04-30	6.91	6.95	6.78	6.92	1374000
1999-05-03	6.91	7.53	6.91	7.07	2693600
1999-05-04	6.92	7.18	6.85	6.91	2197600
1999-05-05	6.95	6.97	6.74	6.91	1240800
1999-05-06	6.86	6.87	6.67	6.80	1412000
1999-05-07	6.78	6.95	6.73	6.94	752400
1999-05-10	6.91	6.98	6.80	6.82	942800
1999-05-11	6.80	7.22	6.79	7.09	1238000
1999-05-12	7.05	7.25	6.85	7.19	1014400
1999-05-13	7.18	7.25	7.07	7.09	865600
1999-05-14	6.98	7.06	6.91	6.91	806800
1999-05-17	6.88	6.91	6.73	6.84	968800
1999-05-18	6.77	7.06	6.59	6.65	2336400
1999-05-19	6.69	6.75	6.61	6.72	1649600
1999-05-20	6.67	6.80	6.54	6.55	2056400
1999-05-21	6.53	6.61	6.42	6.46	2120400
1999-05-24	6.48	6.54	6.40	6.45	1963600
1999-05-25	6.32	6.42	6.24	6.38	2028400
1999-05-26	6.38	6.74	6.38	6.68	1320800
1999-05-27	6.64	6.64	6.31	6.38	1855200
1999-05-28	6.35	6.64	6.34	6.59	1669200
1999-06-01	6.59	6.64	6.45	6.59	1391200
1999-06-02	6.62	6.72	6.55	6.67	1981600
1999-06-03	6.61	6.80	6.60	6.79	1038800
1999-06-04	6.79	6.98	6.78	6.98	761600
1999-06-07	6.94	7.12	6.88	7.11	873200
1999-06-08	7.01	7.01	6.73	6.86	488400
1999-06-09	6.84	6.86	6.59	6.66	694400
1999-06-10	6.40	6.59	6.31	6.57	2165200
1999-06-11	6.57	6.59	6.38	6.46	1024400
1999-06-14	6.51	6.59	6.39	6.51	1070400
1999-06-15	6.46	6.66	6.46	6.59	843200
1999-06-16	6.64	6.81	6.64	6.69	823600
1999-06-17	6.60	6.68	6.47	6.54	628000
1999-06-18	6.49	6.58	6.49	6.55	1538800
1999-06-21	6.55	6.60	6.45	6.60	1092800
1999-06-22	6.55	6.69	6.53	6.55	1479600
1999-06-23	6.53	6.59	6.51	6.57	1549200
1999-06-24	6.55	6.67	6.45	6.61	1306400
1999-06-25	6.57	6.59	6.39	6.42	1619600
1999-06-28	6.49	6.78	6.48	6.61	1278400
1999-06-29	6.57	6.85	6.54	6.84	847600
1999-06-30	6.78	6.80	6.57	6.67	1358800
1999-07-01	6.64	6.66	6.54	6.61	1005200
1999-07-02	6.61	6.84	6.59	6.81	869200
1999-07-06	6.81	6.81	6.53	6.55	956800
1999-07-07	6.58	6.66	6.54	6.64	1339200
1999-07-08	6.60	6.75	6.55	6.65	843600
1999-07-09	6.61	6.85	6.60	6.85	737600
1999-07-12	6.81	6.82	6.59	6.69	1004000
1999-07-13	6.64	6.94	6.64	6.86	1048400
1999-07-14	6.81	6.84	6.73	6.84	792000
1999-07-15	6.84	7.00	6.81	6.89	843600
1999-07-16	6.97	7.12	6.95	7.08	817200
1999-07-19	7.02	7.05	6.73	6.91	655200
1999-07-20	6.88	6.92	6.73	6.78	468800
1999-07-21	6.71	6.82	6.68	6.80	756000
1999-07-22	6.66	6.66	6.26	6.49	3600000
1999-07-23	6.38	6.45	6.33	6.41	2631600
1999-07-26	6.39	6.54	6.38	6.45	2557200
1999-07-27	6.45	6.45	6.27	6.27	1388400
1999-07-28	6.28	6.28	6.18	6.20	1328400
1999-07-29	6.15	6.15	5.62	6.02	3472400
1999-07-30	5.98	6.06	5.93	5.98	1792000
1999-08-02	6.12	6.12	5.91	5.97	2735600
1999-08-03	5.81	6.01	5.77	5.93	1390800
1999-08-04	5.67	6.02	5.67	5.80	2168800
1999-08-05	5.79	5.97	5.79	5.94	1796400
1999-08-06	5.91	5.93	5.66	5.75	903600
1999-08-09	5.75	5.78	5.68	5.75	1244000
1999-08-10	5.75	5.78	5.62	5.68	2153600
1999-08-11	5.74	5.86	5.68	5.74	1602000
1999-08-12	5.69	5.71	5.53	5.61	1968000
1999-08-13	5.69	5.79	5.58	5.69	2304800
1999-08-16	5.69	5.72	5.66	5.68	1409200
1999-08-17	5.71	5.75	5.60	5.74	1307200
1999-08-18	5.72	5.80	5.66	5.80	1574800
1999-08-19	5.80	5.80	5.71	5.78	1266000
1999-08-20	4.71	5.08	4.64	4.80	14913200
1999-08-23	4.80	4.82	4.59	4.61	5138800
1999-08-24	4.61	4.61	4.44	4.51	3691600
1999-08-25	4.57	4.57	4.40	4.44	5612400
1999-08-26	4.46	4.62	4.40	4.62	11862000
1999-08-27	4.54	4.74	4.45	4.62	3398000
1999-08-30	4.59	4.61	4.44	4.45	1913600
1999-08-31	4.59	5.00	4.59	4.93	3262000
1999-09-01	4.97	5.13	4.81	4.89	3214400
1999-09-02	4.87	5.09	4.82	5.00	2374800
1999-09-03	4.98	5.20	4.98	5.02	1418800
1999-09-07	5.51	5.53	5.27	5.48	3340400
1999-09-08	5.41	5.52	5.33	5.45	3822800
1999-09-09	5.42	5.73	5.42	5.73	3272400
1999-09-10	5.69	6.09	5.69	6.05	2593600
1999-09-13	6.00	6.00	5.77	5.80	3229600
1999-09-14	5.79	6.45	5.74	6.27	5512800
1999-09-15	6.28	6.35	5.97	6.02	2398800
1999-09-16	5.46	5.73	5.39	5.59	8365600
1999-09-17	5.61	5.64	5.53	5.60	3215200
1999-09-20	5.66	5.69	5.60	5.69	1899600
1999-09-21	5.67	5.84	5.62	5.75	2233200
1999-09-22	5.74	5.93	5.58	5.60	2626800
1999-09-23	5.55	5.74	5.53	5.59	1408000
1999-09-24	5.54	5.65	5.52	5.60	1979200
1999-09-27	5.65	5.65	5.58	5.61	3334000
1999-09-28	5.55	5.57	5.37	5.46	1345600
1999-09-29	5.46	5.49	5.39	5.42	1489200
1999-09-30	5.44	5.74	5.42	5.62	2222800
1999-10-01	5.60	5.61	5.54	5.58	2383200
1999-10-04	5.57	5.58	5.52	5.52	1260400
1999-10-05	5.54	5.55	5.41	5.47	1369200
1999-10-06	5.48	5.69	5.47	5.60	1506000
1999-10-07	5.58	5.64	5.46	5.48	968800
1999-10-08	5.47	5.72	5.45	5.61	791600
1999-10-11	5.60	5.71	5.60	5.66	384000
1999-10-12	5.59	5.60	5.44	5.46	1595600
1999-10-13	5.42	5.45	5.41	5.41	1348000
1999-10-14	5.39	5.42	5.20	5.25	2602000
1999-10-15	5.14	5.14	4.99	5.05	2055200
1999-10-18	5.06	5.27	5.06	5.14	1250000
1999-10-19	5.26	5.33	5.15	5.18	1086400
1999-10-20	5.18	5.37	5.18	5.26	864000
1999-10-21	5.31	5.35	5.05	5.34	1986400
1999-10-22	5.18	5.39	5.18	5.27	1930800
1999-10-25	5.31	5.32	5.24	5.28	1930000
1999-10-26	5.51	5.84	5.51	5.77	4076400
1999-10-27	5.77	5.77	5.46	5.51	3864000
1999-10-28	5.54	5.58	5.51	5.58	3105200
1999-10-29	5.60	5.60	5.52	5.53	2046800
1999-11-01	5.54	5.55	5.42	5.42	1415600
1999-11-02	5.42	5.44	5.34	5.35	4135200
1999-11-03	5.39	5.48	5.38	5.47	2856000
1999-11-04	5.52	5.57	5.41	5.45	1835600
1999-11-05	5.46	5.51	5.38	5.47	3246400
1999-11-08	5.46	5.74	5.46	5.65	1845600
1999-11-09	5.65	5.67	5.29	5.46	8340000
1999-11-10	5.41	5.42	5.37	5.39	5175600
1999-11-11	5.40	5.46	5.29	5.29	1239200
1999-11-12	5.29	5.42	5.29	5.35	2238400
1999-11-15	5.34	5.37	5.29	5.32	1110000
1999-11-16	5.37	5.41	5.28	5.33	2362000
1999-11-17	5.33	5.33	5.15	5.22	1533200
1999-11-18	5.21	5.27	5.04	5.21	3324800
1999-11-19	5.19	5.25	5.12	5.19	1814000
1999-11-22	5.15	5.17	5.05	5.11	3708800
1999-11-23	5.08	5.08	5.00	5.05	3666000
1999-11-24	5.01	5.21	5.01	5.09	4023600
1999-11-26	5.09	5.14	5.08	5.12	1164800
1999-11-29	5.12	5.13	5.01	5.09	3358000
1999-11-30	5.06	5.11	5.05	5.08	4605200
1999-12-01	5.08	5.09	5.07	5.08	3083600
1999-12-02	5.08	5.12	5.08	5.09	2315200
1999-12-03	5.08	5.13	5.08	5.08	7960000
1999-12-06	5.08	5.12	5.04	5.06	2076800
1999-12-07	5.05	5.06	4.92	4.94	3464800
1999-12-08	4.94	5.02	4.89	4.94	2312400
1999-12-09	4.94	4.98	4.84	4.89	2502800
1999-12-10	4.89	4.97	4.87	4.87	2303200
1999-12-13	4.92	5.04	4.91	5.02	1766000
1999-12-14	5.04	5.12	5.04	5.09	4396800
1999-12-15	5.46	5.60	5.41	5.60	4426400
1999-12-16	5.69	5.69	5.52	5.54	4966400
1999-12-17	5.55	5.60	5.51	5.51	2542000
1999-12-20	5.53	5.54	5.46	5.48	2356400
1999-12-21	5.48	5.52	5.47	5.52	3710000
1999-12-22	5.55	5.60	5.48	5.48	3595200
1999-12-23	5.51	5.58	5.48	5.58	4261200
1999-12-27	5.53	5.59	5.52	5.54	1262000
1999-12-28	5.55	5.55	5.49	5.52	1967200
1999-12-29	5.53	5.59	5.51	5.52	3338800
1999-12-30	5.51	5.58	5.51	5.53	962800
1999-12-31	5.58	5.58	5.52	5.55	385200
2000-01-03	5.51	5.54	5.41	5.42	2043600
2000-01-04	5.41	5.45	5.22	5.25	1696800
2000-01-05	5.24	5.27	5.11	5.15	1926000
2000-01-06	5.18	5.22	5.15	5.18	3227200
2000-01-07	5.27	5.34	5.26	5.29	4193200
2000-01-10	5.29	5.33	5.27	5.31	1452400
2000-01-11	5.31	5.40	5.31	5.37	2494800
2000-01-12	5.34	5.40	5.32	5.33	2589600
2000-01-13	5.37	5.47	5.35	5.41	1427600
2000-01-14	5.41	5.46	5.37	5.37	1113600
2000-01-18	5.32	5.32	5.22	5.22	1209200
2000-01-19	5.22	5.48	5.22	5.33	1726000
2000-01-20	5.33	5.33	5.27	5.27	1555600
2000-01-21	5.29	5.35	5.25	5.28	2954000
2000-01-24	5.29	5.33	5.22	5.22	2501600
2000-01-25	5.22	5.26	5.08	5.11	3883600
2000-01-26	5.08	5.08	4.86	4.86	3124400
2000-01-27	4.88	4.95	4.81	4.92	2825200
2000-01-28	4.87	4.88	4.80	4.81	2394800
2000-01-31	4.81	4.81	4.73	4.74	2748800
2000-02-01	4.74	4.93	4.74	4.89	2266000
2000-02-02	4.88	4.93	4.86	4.88	1438800
2000-02-03	4.89	5.01	4.87	4.92	1988400
2000-02-04	4.89	4.93	4.89	4.89	3174800
2000-02-07	4.89	4.95	4.89	4.93	1146000
2000-02-08	4.93	5.06	4.93	4.99	1802800
2000-02-09	4.99	4.99	4.92	4.92	2863600
2000-02-10	4.92	4.94	4.74	4.82	2924400
2000-02-11	4.80	4.81	4.65	4.74	6651200
2000-02-14	4.73	4.94	4.73	4.94	3460000
2000-02-15	5.37	5.37	5.05	5.12	4184000
2000-02-16	5.07	5.09	4.98	5.04	4459200
2000-02-17	5.01	5.18	5.01	5.13	7028000
2000-02-18	5.13	5.25	5.08	5.11	3388800
2000-02-22	5.04	5.20	5.01	5.17	1750000
2000-02-23	5.20	5.25	5.09	5.13	8103600
2000-02-24	5.13	5.14	5.07	5.11	1864800
2000-02-25	5.11	5.15	5.02	5.04	2773200
2000-02-28	5.04	5.06	4.95	5.00	1635200
2000-02-29	4.95	4.97	4.87	4.93	3771200
2000-03-01	4.91	4.99	4.88	4.99	1729200
2000-03-02	4.97	4.98	4.89	4.91	2014000
2000-03-03	4.91	5.05	4.89	4.98	1500400
2000-03-06	4.98	5.01	4.89	4.91	1096400
2000-03-07	4.87	4.92	4.80	4.84	1267600
2000-03-08	4.84	4.97	4.81	4.85	1622000
2000-03-09	4.89	5.02	4.86	5.00	1846400
2000-03-10	5.05	5.05	4.89	4.94	1208800
2000-03-13	4.99	5.27	4.97	5.06	2328800
2000-03-14	5.17	5.27	5.09	5.17	1720400
2000-03-15	5.17	5.46	5.08	5.41	2056000
2000-03-16	5.41	5.52	5.38	5.47	4242000
2000-03-17	5.46	5.48	5.33	5.40	2408800
2000-03-20	5.39	5.49	5.33	5.40	1842000
2000-03-21	5.38	5.45	5.37	5.40	2062800
2000-03-22	5.41	5.58	5.41	5.57	3207200
2000-03-23	5.64	5.74	5.58	5.65	1789600
2000-03-24	5.73	5.74	5.60	5.62	3629200
2000-03-27	5.65	5.69	5.62	5.62	1179600
2000-03-28	5.62	5.67	5.52	5.55	1153200
2000-03-29	5.53	5.57	5.31	5.40	1656800
2000-03-30	5.38	5.40	5.34	5.35	2148400
2000-03-31	5.37	5.46	5.25	5.39	1598000
2000-04-03	5.38	5.40	5.25	5.31	1252800
2000-04-04	5.31	5.48	5.14	5.21	1832000
2000-04-05	5.21	5.24	4.99	5.09	1828000
2000-04-06	5.14	5.37	5.11	5.29	1546000
2000-04-07	5.27	5.32	5.22	5.27	951200
2000-04-10	5.29	5.37	5.28	5.28	1157600
2000-04-11	5.31	5.39	5.24	5.27	4052000
2000-04-12	5.22	5.35	5.20	5.26	2597600
2000-04-13	5.24	5.33	5.08	5.08	1694400
2000-04-14	5.09	5.18	5.06	5.12	2340400
2000-04-17	5.13	5.37	5.13	5.32	1550400
2000-04-18	5.29	5.39	5.18	5.24	3170000
2000-04-19	5.32	5.38	5.25	5.35	3084800
2000-04-20	5.35	5.46	5.34	5.44	1598000
2000-04-24	5.48	5.55	5.28	5.42	1132000
2000-04-25	5.42	5.67	5.35	5.59	1624000
2000-04-26	5.61	5.65	5.55	5.59	1642400
2000-04-27	5.61	5.73	5.57	5.69	1457600
2000-04-28	5.65	5.72	5.44	5.67	1341200
2000-05-01	5.66	5.86	5.66	5.85	2151200
2000-05-02	5.84	5.95	5.48	5.64	2181200
2000-05-03	5.66	5.72	5.46	5.69	1340800
2000-05-04	5.68	5.89	5.67	5.87	2837600
2000-05-05	5.82	5.82	5.72	5.73	823200
2000-05-08	5.69	5.73	5.53	5.71	2042000
2000-05-09	5.68	5.69	5.55	5.69	522800
2000-05-10	5.67	5.72	5.52	5.61	951600
2000-05-11	5.61	5.64	5.52	5.64	1166800
2000-05-12	5.61	5.71	5.61	5.71	2768000
2000-05-15	5.69	5.75	5.60	5.67	2643200
2000-05-16	5.72	5.97	5.71	5.91	2716800
2000-05-17	5.84	5.94	5.84	5.86	1518800
2000-05-18	5.86	5.91	5.86	5.87	1342400
2000-05-19	5.80	5.82	5.61	5.66	1069200
2000-05-22	5.68	5.78	5.60	5.71	1095200
2000-05-23	5.71	5.87	5.71	5.80	1752800
2000-05-24	5.80	5.81	5.62	5.79	2092400
2000-05-25	5.77	5.94	5.77	5.86	1208400
2000-05-26	5.88	5.91	5.67	5.73	873200
2000-05-30	5.73	5.81	5.67	5.73	1583200
2000-05-31	5.74	5.87	5.73	5.79	1970800
2000-06-01	5.82	5.98	5.76	5.94	3031600
2000-06-02	5.97	6.14	5.97	6.07	3321200
2000-06-05	6.08	6.35	6.07	6.20	2818800
2000-06-06	6.19	6.20	6.07	6.13	1919200
2000-06-07	6.14	6.15	6.01	6.09	700000
2000-06-08	6.12	6.12	5.89	5.92	1410400
2000-06-09	5.98	5.98	5.80	5.84	1682400
2000-06-12	5.91	5.95	5.79	5.81	1080000
2000-06-13	5.84	5.85	5.75	5.78	1093600
2000-06-14	5.74	5.87	5.72	5.87	1130800
2000-06-15	5.86	5.88	5.67	5.67	1108800
2000-06-16	5.67	5.78	5.65	5.75	2489600
2000-06-19	5.73	5.84	5.69	5.80	1467600
2000-06-20	5.78	5.78	5.72	5.77	595600
2000-06-21	5.74	5.85	5.71	5.84	912800
2000-06-22	5.86	5.89	5.77	5.81	2151600
2000-06-23	5.82	5.82	5.68	5.72	1000000
2000-06-26	5.72	5.74	5.60	5.65	1940000
2000-06-27	5.65	5.65	5.37	5.40	2588000
2000-06-28	5.45	5.52	5.35	5.44	2598000
2000-06-29	5.44	5.60	5.41	5.57	1559600
2000-06-30	5.54	5.59	5.38	5.39	2413200
2000-07-03	5.39	5.46	5.39	5.45	814000
2000-07-05	5.46	5.51	5.32	5.34	1316400
2000-07-06	5.37	5.40	5.29	5.31	800000
2000-07-07	5.31	5.40	5.29	5.39	1536400
2000-07-10	5.37	5.42	5.33	5.35	1165200
2000-07-11	5.33	5.47	5.33	5.45	1968000
2000-07-12	5.44	5.57	5.42	5.52	1033600
2000-07-13	5.61	5.62	5.53	5.59	1022400
2000-07-14	5.57	5.68	5.57	5.67	956000
2000-07-17	5.68	5.79	5.64	5.72	1445600
2000-07-18	5.71	5.80	5.46	5.46	1401200
2000-07-19	5.60	5.68	5.49	5.58	870400
2000-07-20	5.60	5.69	5.48	5.59	805600
2000-07-21	5.64	5.65	5.51	5.58	1524800
2000-07-24	5.55	5.72	5.53	5.61	1180800
2000-07-25	5.59	5.64	5.41	5.48	1052400
2000-07-26	5.41	5.45	5.33	5.39	1774800
2000-07-27	5.39	5.48	5.33	5.38	2050400
2000-07-28	5.35	5.51	5.34	5.41	681600
2000-07-31	5.45	5.58	5.41	5.57	814400
2000-08-01	5.59	5.71	5.58	5.64	1213200
2000-08-02	5.65	5.77	5.64	5.71	1338800
2000-08-03	5.72	5.73	5.62	5.66	1464400
2000-08-04	5.66	5.81	5.64	5.81	751600
2000-08-07	5.82	5.82	5.68	5.73	898000
2000-08-08	5.73	5.79	5.67	5.77	1005200
2000-08-09	5.75	5.79	5.71	5.78	1234800
2000-08-10	5.79	5.84	5.71	5.75	751200
2000-08-11	5.78	5.82	5.71	5.74	931600
2000-08-14	5.72	5.92	5.72	5.91	1333200
2000-08-15	5.82	6.20	5.81	6.07	3430800
2000-08-16	6.00	6.14	6.00	6.05	1852800
2000-08-17	6.00	6.06	5.98	6.02	1872400
2000-08-18	5.98	6.08	5.97	6.05	2430800
2000-08-21	6.02	6.09	6.01	6.06	1251200
2000-08-22	6.02	6.11	6.02	6.11	1555200
2000-08-23	6.11	6.17	6.06	6.14	6325600
2000-08-24	6.17	6.17	6.11	6.13	7644800
2000-08-25	6.13	6.18	6.09	6.14	947200
2000-08-28	6.15	6.15	6.06	6.09	2170800
2000-08-29	6.08	6.08	6.01	6.02	1944800
2000-08-30	6.02	6.08	5.98	6.07	1990000
2000-08-31	6.06	6.31	6.06	6.22	2126800
2000-09-01	6.22	6.25	5.98	5.98	2437600
2000-09-05	6.09	6.11	6.01	6.08	1918000
2000-09-06	6.08	6.08	6.02	6.06	3654000
2000-09-07	6.07	6.18	6.00	6.15	1427600
2000-09-08	6.18	6.25	6.08	6.24	1250000
2000-09-11	6.21	6.38	6.21	6.38	2140800
2000-09-12	6.38	6.54	6.35	6.42	6599200
2000-09-13	6.42	6.45	6.33	6.35	1617600
2000-09-14	6.40	6.44	6.33	6.41	1973600
2000-09-15	6.42	6.49	6.40	6.48	2644800
2000-09-18	6.40	6.40	6.15	6.17	3188800
2000-09-19	6.17	6.18	6.00	6.00	4953200
2000-09-20	5.95	6.05	5.88	6.02	4300400
2000-09-21	6.00	6.04	5.94	5.98	2626800
2000-09-22	5.93	5.98	5.89	5.93	4199200
2000-09-25	5.95	6.05	5.88	5.94	2345200
2000-09-26	6.02	6.12	6.01	6.08	2336800
2000-09-27	6.08	6.54	6.08	6.52	5001200
2000-09-28	6.49	6.57	6.40	6.53	2660000
2000-09-29	6.48	6.52	6.40	6.48	2797200
2000-10-02	6.53	6.81	6.51	6.81	3722800
2000-10-03	14.25	14.44	13.69	13.78	1548400
2000-10-04	14.06	14.06	13.50	13.69	1306600
2000-10-05	13.69	13.75	13.28	13.44	1273800
2000-10-06	13.41	13.56	12.84	12.84	894000
2000-10-09	12.97	12.97	12.19	12.19	1003200
2000-10-10	12.22	12.56	11.50	11.91	1171400
2000-10-11	11.81	12.03	11.44	12.03	1155000
2000-10-12	12.06	12.50	11.94	12.47	1144400
2000-10-13	12.47	12.81	12.47	12.72	625400
2000-10-16	12.69	13.13	12.56	13.00	764600
2000-10-17	13.00	13.00	12.13	12.28	847000
2000-10-18	12.25	12.28	11.31	11.63	968800
2000-10-19	11.75	12.56	11.75	12.03	1410000
2000-10-20	12.00	12.19	11.97	12.03	410800
2000-10-23	12.06	12.28	12.03	12.25	785600
2000-10-24	12.38	12.81	12.34	12.75	499600
2000-10-25	12.72	12.84	12.56	12.72	690600
2000-10-26	12.66	13.00	12.66	12.94	758000
2000-10-27	12.91	13.22	12.91	13.19	513800
2000-10-30	13.19	13.44	13.19	13.31	925400
2000-10-31	13.28	13.31	12.91	13.16	1120200
2000-11-01	13.19	13.22	12.91	13.00	603000
2000-11-02	12.91	13.00	12.75	12.88	448600
2000-11-03	12.69	13.06	12.69	12.88	418600
2000-11-06	12.91	13.06	12.81	12.88	524600
2000-11-07	13.00	13.06	12.81	12.91	666200
2000-11-08	12.69	12.94	12.69	12.84	315400
2000-11-09	12.66	12.97	12.66	12.94	263000
2000-11-10	12.94	13.09	12.78	12.88	501600
2000-11-13	12.88	12.97	12.78	12.88	708800
2000-11-14	12.88	13.09	12.88	12.97	536800
2000-11-15	12.88	12.88	12.72	12.78	503200
2000-11-16	12.78	12.84	12.66	12.69	582000
2000-11-17	12.81	12.97	12.72	12.91	898000
2000-11-20	12.84	12.97	12.66	12.88	461800
2000-11-21	12.75	12.94	12.66	12.81	579200
2000-11-22	12.78	12.81	12.66	12.69	301200
2000-11-24	12.69	12.81	12.69	12.72	152200
2000-11-27	12.75	12.94	12.66	12.66	514000
2000-11-28	12.66	13.00	12.66	12.72	569000
2000-11-29	12.63	12.88	12.63	12.81	447600
2000-11-30	12.88	13.16	12.63	12.97	506400
2000-12-01	12.91	13.09	12.81	13.09	415400
2000-12-04	13.09	13.25	12.97	13.16	392400
2000-12-05	13.09	13.50	13.09	13.31	285600
2000-12-06	13.25	13.69	13.25	13.28	266600
2000-12-07	13.31	13.41	13.16	13.16	218800
2000-12-08	13.16	13.69	13.13	13.53	417200
2000-12-11	13.50	13.56	13.41	13.41	475000
2000-12-12	13.44	13.50	13.25	13.38	480800
2000-12-13	13.41	13.47	13.34	13.38	511600
2000-12-14	13.38	13.72	13.34	13.50	473800
2000-12-15	13.00	13.03	12.72	12.81	894200
2000-12-18	12.66	12.91	12.44	12.72	369800
2000-12-19	12.84	13.09	12.72	13.03	198200
2000-12-20	13.03	13.13	11.94	12.25	513200
2000-12-21	12.38	12.47	12.22	12.41	509200
2000-12-22	12.28	12.31	12.06	12.25	369000
2000-12-26	12.25	12.53	12.16	12.44	290800
2000-12-27	12.56	12.94	12.50	12.75	460000
2000-12-28	12.63	12.81	12.31	12.81	760400
2000-12-29	12.69	13.13	12.69	12.84	588200
2001-01-02	12.78	13.22	12.78	13.19	422800
2001-01-03	12.94	14.28	12.94	14.28	2872400
2001-01-04	14.22	14.47	13.94	14.00	1057200
2001-01-05	14.00	14.03	13.53	13.75	942200
2001-01-08	13.63	13.66	13.44	13.56	614000
2001-01-09	13.59	13.81	13.53	13.56	994200
2001-01-10	13.56	13.81	13.53	13.72	1332000
2001-01-11	13.84	14.00	13.78	13.84	603000
2001-01-12	13.94	13.94	13.75	13.88	261600
2001-01-16	13.81	14.00	13.81	14.00	363800
2001-01-17	13.88	14.13	13.88	14.09	457200
2001-01-18	14.00	14.03	13.69	13.75	1140200
2001-01-19	13.38	13.56	12.94	13.13	916600
2001-01-22	13.13	13.88	13.13	13.75	1008800
2001-01-23	13.75	14.13	13.75	13.81	523200
2001-01-24	13.81	13.91	13.78	13.78	377800
2001-01-25	13.78	13.94	13.75	13.84	314000
2001-01-26	13.91	13.97	13.75	13.94	343400
2001-01-29	14.00	14.12	14.00	14.03	645000
2001-01-30	14.08	14.60	14.06	14.24	621600
2001-01-31	14.13	14.31	13.99	14.00	649200
2001-02-01	14.05	14.17	13.90	13.99	309800
2001-02-02	13.90	13.95	13.61	13.63	296000
2001-02-05	13.68	13.71	13.60	13.68	820000
2001-02-06	13.67	14.08	13.67	13.92	481000
2001-02-07	13.75	13.90	13.75	13.78	794000
2001-02-08	13.83	13.95	13.76	13.79	480400
2001-02-09	13.80	14.13	13.78	14.02	2133800
2001-02-12	14.04	14.08	13.92	13.97	306800
2001-02-13	13.97	14.35	13.97	14.18	591800
2001-02-14	14.15	14.20	14.00	14.00	227400
2001-02-15	14.00	14.10	13.95	14.00	642600
2001-02-16	14.00	14.05	13.93	14.00	893200
2001-02-20	14.00	14.08	13.95	14.04	1743200
2001-02-21	14.04	14.04	13.83	13.91	435200
2001-02-22	13.84	14.10	13.83	14.06	801800
2001-02-23	14.00	14.03	13.43	13.54	678000
2001-02-26	13.54	13.63	13.43	13.58	432200
2001-02-27	13.61	13.81	13.53	13.75	511800
2001-02-28	13.75	13.75	13.40	13.48	616800
2001-03-01	13.61	13.65	13.30	13.64	1442200
2001-03-02	13.64	13.65	13.45	13.49	1489200
2001-03-05	13.49	13.50	13.29	13.38	848200
2001-03-06	13.35	13.43	13.25	13.38	2166600
2001-03-07	13.40	13.40	13.25	13.40	7399600
2001-03-08	13.48	13.64	13.48	13.58	221400
2001-03-09	13.58	13.58	13.43	13.50	284600
2001-03-12	13.53	13.63	13.35	13.40	402000
2001-03-13	13.53	13.92	13.50	13.56	561800
2001-03-14	13.50	13.55	13.38	13.50	923200
2001-03-15	13.45	13.88	13.40	13.54	376800
2001-03-16	13.50	13.65	13.50	13.50	928800
2001-03-19	13.38	13.50	13.35	13.48	617200
2001-03-20	13.50	13.78	13.45	13.53	459600
2001-03-21	13.45	13.53	13.31	13.34	448800
2001-03-22	13.29	13.35	13.06	13.22	595400
2001-03-23	13.15	13.36	13.06	13.33	780800
2001-03-26	13.45	13.55	13.43	13.55	641800
2001-03-27	13.55	13.63	13.45	13.55	628600
2001-03-28	13.55	13.62	13.51	13.54	286800
2001-03-29	13.41	13.59	13.35	13.50	874200
2001-03-30	13.50	13.82	13.48	13.78	703400
2001-04-02	13.98	14.10	13.49	13.61	504800
2001-04-03	13.50	13.60	13.25	13.31	1840400
2001-04-04	13.18	13.33	13.18	13.25	580000
2001-04-05	13.20	13.48	13.11	13.48	1000800
2001-04-06	13.61	13.61	13.35	13.47	646400
2001-04-09	13.70	14.10	13.69	14.09	550800
2001-04-10	14.02	14.55	13.99	14.53	761000
2001-04-11	15.00	15.05	14.20	14.43	1146000
2001-04-12	14.15	14.45	14.15	14.27	577800
2001-04-16	14.45	14.58	14.38	14.53	842800
2001-04-17	14.50	14.91	14.45	14.91	663000
2001-04-18	15.00	15.50	14.98	15.31	1329800
2001-04-19	15.33	16.30	15.30	15.66	1179800
2001-04-20	15.41	15.58	15.40	15.48	1236200
2001-04-23	15.43	15.48	15.10	15.17	660400
2001-04-24	15.25	15.48	15.08	15.18	451800
2001-04-25	15.18	15.57	15.17	15.57	469400
2001-04-26	15.50	15.55	15.20	15.20	463800
2001-04-27	15.30	15.80	15.28	15.71	384800
2001-04-30	15.71	15.75	15.63	15.70	592200
2001-05-01	15.69	15.75	15.58	15.74	642000
2001-05-02	15.73	15.75	15.58	15.71	285600
2001-05-03	15.66	15.73	15.38	15.58	340800
2001-05-04	15.71	15.71	15.43	15.50	1055000
2001-05-07	15.50	15.63	15.10	15.58	557200
2001-05-08	15.50	15.57	15.20	15.48	370200
2001-05-09	15.43	15.63	15.38	15.61	524600
2001-05-10	15.71	15.71	15.43	15.52	389400
2001-05-11	15.50	15.55	15.45	15.50	555000
2001-05-14	15.50	15.50	15.38	15.46	284800
2001-05-15	15.50	16.22	15.50	15.89	810400
2001-05-16	15.87	16.05	15.87	15.97	946400
2001-05-17	16.00	16.25	16.00	16.16	584600
2001-05-18	16.45	16.50	16.31	16.33	538200
2001-05-21	16.35	16.59	16.35	16.54	522600
2001-05-22	16.50	16.54	16.33	16.33	481800
2001-05-23	16.33	16.50	16.22	16.40	302400
2001-05-24	16.33	16.40	16.28	16.33	310600
2001-05-25	16.35	16.50	16.21	16.23	201600
2001-05-29	16.28	16.43	16.25	16.38	377400
2001-05-30	16.38	16.39	15.75	16.00	406600
2001-05-31	16.01	16.23	15.95	16.04	443600
2001-06-01	16.00	16.33	16.00	16.15	194000
2001-06-04	16.15	16.57	16.15	16.25	386600
2001-06-05	16.25	16.88	16.25	16.70	523000
2001-06-06	16.73	16.98	16.65	16.78	490800
2001-06-07	16.66	17.13	16.66	16.87	604800
2001-06-08	16.88	16.93	16.58	16.69	309400
2001-06-11	16.74	17.12	16.55	16.56	598400
2001-06-12	16.63	16.63	16.00	16.20	981800
2001-06-13	16.30	16.43	16.21	16.38	673000
2001-06-14	16.38	16.50	16.00	16.14	596000
2001-06-15	16.13	16.45	16.10	16.33	1988200
2001-06-18	16.33	16.58	16.26	16.35	989000
2001-06-19	16.55	17.26	16.46	17.25	790600
2001-06-20	17.05	17.43	16.91	17.12	1018800
2001-06-21	17.14	17.30	17.08	17.13	1232600
2001-06-22	17.13	17.38	17.05	17.15	715400
2001-06-25	17.15	17.18	17.09	17.13	596800
2001-06-26	17.08	17.15	16.85	16.95	637800
2001-06-27	16.98	17.15	16.86	17.05	1012200
2001-06-28	17.07	17.28	17.00	17.10	563600
2001-06-29	17.00	17.20	16.19	16.75	1320200
2001-07-02	16.93	17.02	16.90	17.00	831000
2001-07-03	17.00	17.10	16.90	16.98	333600
2001-07-05	16.99	16.99	16.60	16.85	577200
2001-07-06	16.72	16.92	16.48	16.49	652600
2001-07-09	16.61	16.75	16.34	16.57	695000
2001-07-10	16.58	16.77	16.31	16.38	520200
2001-07-11	16.38	16.48	16.09	16.29	585800
2001-07-12	16.04	16.49	16.04	16.30	1187800
2001-07-13	16.35	16.43	15.90	16.11	1159200
2001-07-16	16.20	16.55	16.03	16.25	1003200
2001-07-17	16.30	16.40	15.99	16.25	650600
2001-07-18	16.13	16.30	15.91	16.29	449200
2001-07-19	16.35	16.38	15.95	16.00	564000
2001-07-20	15.90	15.95	15.56	15.56	609000
2001-07-23	15.56	15.75	15.41	15.43	1523200
2001-07-24	15.49	15.69	15.30	15.69	1275400
2001-07-25	15.93	16.18	15.85	16.18	1515600
2001-07-26	16.13	16.37	16.08	16.33	504600
2001-07-27	16.33	16.33	16.01	16.10	945000
2001-07-30	16.23	16.71	16.23	16.54	619200
2001-07-31	16.64	16.76	16.48	16.63	1057600
2001-08-01	16.76	16.76	16.51	16.58	889200
2001-08-02	16.70	16.70	16.62	16.63	512800
2001-08-03	16.73	16.80	16.63	16.67	505000
2001-08-06	16.73	17.00	16.64	16.80	277600
2001-08-07	16.81	16.90	16.64	16.77	238600
2001-08-08	16.75	16.93	16.75	16.80	1130200
2001-08-09	16.76	16.85	16.75	16.78	508600
2001-08-10	16.78	17.00	16.75	16.99	496400
2001-08-13	17.00	17.00	16.75	16.80	323000
2001-08-14	16.85	17.00	16.82	16.94	373000
2001-08-15	16.94	17.05	16.89	16.94	621200
2001-08-16	16.91	17.03	16.91	17.00	345600
2001-08-17	17.00	17.27	17.00	17.06	624800
2001-08-20	17.15	17.50	17.03	17.27	669200
2001-08-21	17.27	17.40	17.08	17.25	788000
2001-08-22	17.13	17.44	17.10	17.21	334200
2001-08-23	17.22	17.28	17.13	17.21	400400
2001-08-24	17.21	17.50	17.18	17.42	804200
2001-08-27	17.43	17.60	17.38	17.41	969200
2001-08-28	17.28	17.39	17.20	17.22	718600
2001-08-29	17.25	17.26	17.05	17.15	570800
2001-08-30	17.20	17.45	17.03	17.15	768600
2001-08-31	17.15	17.27	16.84	17.20	735800
2001-09-04	17.13	17.56	17.13	17.28	382800
2001-09-05	17.40	17.50	17.13	17.50	525000
2001-09-06	17.50	17.50	17.10	17.23	719600
2001-09-07	17.10	17.50	16.50	16.51	1113200
2001-09-10	16.60	17.49	16.60	17.36	999000
2001-09-17	17.00	17.00	16.58	16.88	563000
2001-09-18	16.88	17.25	16.75	17.21	614200
2001-09-19	17.45	17.45	16.58	16.95	2208000
2001-09-20	17.00	17.04	16.15	16.75	4846800
2001-09-21	16.00	16.45	15.95	16.20	1240800
2001-09-24	16.45	16.95	16.45	16.87	1988600
2001-09-25	16.85	17.05	16.73	16.93	1086200
2001-09-26	16.93	17.25	16.68	17.25	1623800
2001-09-27	17.13	17.86	17.08	17.86	2680800
2001-09-28	17.75	18.50	17.75	18.50	1825600
2001-10-01	18.38	18.49	17.85	18.43	806600
2001-10-02	18.40	18.50	17.10	17.48	1734000
2001-10-03	17.48	17.49	16.80	16.98	2044400
2001-10-04	16.73	16.75	16.13	16.50	1990600
2001-10-05	16.58	17.10	15.73	16.99	2668400
2001-10-08	16.93	16.93	16.48	16.70	1056000
2001-10-09	16.65	17.06	16.65	17.06	1605800
2001-10-10	16.93	17.61	16.85	17.58	1981800
2001-10-11	17.67	17.85	17.57	17.69	1702600
2001-10-12	17.63	17.74	17.49	17.73	1006600
2001-10-15	17.68	18.08	17.63	18.05	510400
2001-10-16	18.18	18.58	18.18	18.35	1104000
2001-10-17	18.35	18.35	17.85	17.97	1123200
2001-10-18	17.88	18.20	17.78	18.20	793200
2001-10-19	18.20	18.49	17.98	18.44	732600
2001-10-22	18.39	18.50	18.00	18.24	521400
2001-10-23	18.11	18.18	17.20	17.52	2204200
2001-10-24	17.46	17.78	17.46	17.65	972000
2001-10-25	17.38	18.00	17.38	18.00	806600
2001-10-26	17.93	18.05	17.75	17.98	742800
2001-10-29	17.79	18.08	17.47	17.74	717800
2001-10-30	17.70	17.71	17.40	17.52	724800
2001-10-31	17.61	17.70	17.34	17.36	790200
2001-11-01	17.75	17.88	17.35	17.75	1045400
2001-11-02	17.70	17.75	17.53	17.60	633600
2001-11-05	17.68	17.70	17.41	17.53	1124000
2001-11-06	17.58	17.67	17.41	17.61	1100800
2001-11-07	17.59	17.78	17.59	17.74	1141400
2001-11-08	17.74	17.75	17.53	17.53	492400
2001-11-09	17.60	17.68	17.45	17.49	369000
2001-11-12	17.43	17.62	17.20	17.49	466000
2001-11-13	17.65	17.87	17.63	17.86	678400
2001-11-14	17.99	18.00	17.78	17.91	626000
2001-11-15	17.95	18.00	17.63	17.68	666200
2001-11-16	17.78	17.78	17.35	17.50	731600
2001-11-19	17.52	17.60	17.11	17.25	1615800
2001-11-20	17.38	17.50	17.01	17.38	1124800
2001-11-21	17.43	17.50	17.25	17.38	513800
2001-11-23	17.38	17.48	17.23	17.37	111000
2001-11-26	17.38	17.68	17.36	17.59	848000
2001-11-27	17.65	17.65	17.13	17.24	844600
2001-11-28	17.13	17.13	16.78	16.89	1442600
2001-11-29	16.90	17.15	16.85	17.09	357000
2001-11-30	17.00	17.44	16.90	17.34	1334200
2001-12-03	17.39	17.43	17.16	17.28	588400
2001-12-04	17.41	17.99	17.35	17.98	873400
2001-12-05	18.00	18.42	17.88	18.36	1026400
2001-12-06	18.29	18.37	17.78	18.08	557800
2001-12-07	18.07	18.17	17.83	18.13	369200
2001-12-10	18.12	18.13	17.83	17.83	484800
2001-12-11	17.96	18.24	17.94	18.07	986200
2001-12-12	18.15	18.25	18.08	18.11	642800
2001-12-13	18.12	18.38	18.03	18.14	999600
2001-12-14	18.23	18.50	18.21	18.39	812200
2001-12-17	18.75	19.78	18.63	19.78	2161600
2001-12-18	19.75	19.90	19.51	19.70	2007200
2001-12-19	19.75	19.92	19.60	19.81	683800
2001-12-20	19.75	19.98	19.65	19.75	487200
2001-12-21	19.75	19.80	19.75	19.76	852000
2001-12-24	19.88	20.08	19.88	20.07	647800
2001-12-26	20.00	20.45	19.98	20.15	498400
2001-12-27	20.15	20.45	20.06	20.45	471400
2001-12-28	20.46	20.55	20.10	20.28	634600
2001-12-31	20.38	20.38	19.92	19.93	679400
2002-01-02	19.88	20.00	19.70	19.99	988600
2002-01-03	19.98	20.15	19.86	20.03	1134000
2002-01-04	19.93	20.42	19.85	20.42	761800
2002-01-07	20.22	21.00	20.00	20.11	872200
2002-01-08	20.10	20.70	19.93	20.60	908200
2002-01-09	20.60	20.80	20.00	20.17	570200
2002-01-10	20.13	20.25	19.90	20.00	687000
2002-01-11	20.00	20.00	19.75	19.95	1206000
2002-01-14	19.83	20.15	19.65	20.03	920000
2002-01-15	20.03	20.13	19.78	19.97	529800
2002-01-16	19.93	19.98	19.78	19.91	387000
2002-01-17	19.93	19.98	19.65	19.96	613000
2002-01-18	19.85	19.98	19.77	19.95	490400
2002-01-22	19.97	20.03	19.83	19.87	359600
2002-01-23	19.87	19.94	19.76	19.82	703400
2002-01-24	19.87	20.00	19.68	20.00	624200
2002-01-25	20.00	20.21	19.75	20.01	544000
2002-01-28	20.00	20.05	19.39	19.49	1012000
2002-01-29	19.49	19.50	18.76	18.93	866800
2002-01-30	18.94	19.07	18.23	18.70	1546600
2002-01-31	18.70	18.85	18.40	18.76	1793200
2002-02-01	18.80	18.95	18.75	18.89	915200
2002-02-04	18.98	19.04	18.55	18.80	1077000
2002-02-05	19.25	20.21	19.15	20.10	1487600
2002-02-06	19.95	20.42	19.85	20.08	1571800
2002-02-07	20.08	20.42	19.56	19.60	1118800
2002-02-08	19.50	20.00	19.50	19.93	684600
2002-02-11	19.80	20.00	19.53	19.86	653800
2002-02-12	19.87	19.87	19.06	19.15	2135600
2002-02-13	19.05	19.41	18.89	19.01	1706400
2002-02-14	19.14	19.18	18.33	18.33	1974600
2002-02-15	18.33	18.77	17.90	18.60	2330600
2002-02-19	18.80	18.91	18.50	18.51	747600
2002-02-20	18.63	19.22	18.63	18.97	636600
2002-02-21	19.10	19.28	18.50	18.51	501000
2002-02-22	18.51	19.06	18.45	18.88	495200
2002-02-25	18.91	18.93	18.55	18.61	623400
2002-02-26	18.50	18.78	18.50	18.58	485400
2002-02-27	18.70	18.91	18.50	18.53	935800
2002-02-28	18.66	18.75	18.46	18.50	1291400
2002-03-01	18.63	18.78	18.45	18.50	1521200
2002-03-04	18.55	18.63	18.46	18.53	2584200
2002-03-05	18.75	19.55	18.70	19.42	1564200
2002-03-06	19.48	19.68	18.97	19.51	795400
2002-03-07	19.52	19.54	18.97	19.17	477000
2002-03-08	19.30	19.99	19.30	19.84	955600
2002-03-11	19.72	19.95	19.50	19.50	1399400
2002-03-12	19.38	19.49	18.93	19.46	1252800
2002-03-13	19.46	19.67	19.26	19.58	994800
2002-03-14	19.60	20.13	19.59	20.05	1073000
2002-03-15	20.23	20.35	19.95	20.00	906200
2002-03-18	20.00	20.18	19.76	19.90	431600
2002-03-19	20.03	20.50	20.03	20.39	649800
2002-03-20	20.43	20.48	19.91	19.94	543600
2002-03-21	19.74	19.80	19.48	19.54	1043400
2002-03-22	19.60	19.72	19.48	19.50	839000
2002-03-25	19.48	19.50	19.30	19.31	1191800
2002-03-26	19.50	19.65	19.37	19.55	923200
2002-03-27	19.50	19.90	19.40	19.87	505800
2002-03-28	20.00	20.56	19.95	20.55	1066200
2002-04-01	20.70	20.70	20.05	20.41	889000
2002-04-02	20.38	20.58	20.08	20.53	842400
2002-04-03	20.55	20.63	20.13	20.30	640600
2002-04-04	20.30	20.45	19.97	20.26	475200
2002-04-05	20.14	20.50	20.14	20.45	488200
2002-04-08	20.45	20.45	20.05	20.43	342400
2002-04-09	20.43	20.74	20.30	20.60	1445800
2002-04-10	20.55	20.65	20.31	20.56	474200
2002-04-11	20.56	20.63	20.25	20.63	770800
2002-04-12	20.55	20.62	20.40	20.53	545600
2002-04-15	20.18	20.33	20.09	20.12	659200
2002-04-16	20.22	20.50	20.20	20.50	560200
2002-04-17	20.38	20.50	20.09	20.24	339200
2002-04-18	20.12	20.60	20.12	20.53	488600
2002-04-19	20.53	20.74	20.48	20.65	1571000
2002-04-22	20.70	20.83	20.43	20.56	946800
2002-04-23	20.60	20.73	20.50	20.55	474400
2002-04-24	20.90	21.24	20.73	21.19	2397000
2002-04-25	21.18	21.68	21.18	21.65	1439200
2002-04-26	21.65	21.75	21.38	21.68	984600
2002-04-29	21.68	21.73	21.50	21.55	1017600
2002-04-30	21.55	21.98	21.55	21.79	1089000
2002-05-01	21.80	22.50	21.75	22.47	1208000
2002-05-02	22.28	22.75	22.17	22.65	951600
2002-05-03	22.55	22.70	22.22	22.39	583800
2002-05-06	23.25	23.85	23.11	23.59	2071200
2002-05-07	23.63	23.73	23.37	23.48	1598800
2002-05-08	23.48	24.17	23.48	24.16	1568400
2002-05-09	24.03	24.62	23.93	24.52	1770200
2002-05-10	24.50	24.54	24.32	24.43	2256400
2002-05-13	24.23	24.38	24.06	24.16	1707600
2002-05-14	24.17	24.38	24.00	24.25	1413600
2002-05-15	24.18	25.25	24.13	25.13	1714200
2002-05-16	25.23	25.47	24.95	25.15	1651400
2002-05-17	25.03	25.11	24.91	25.00	737200
2002-05-20	25.00	25.00	24.55	24.68	705200
2002-05-21	24.55	24.75	24.50	24.61	590600
2002-05-22	24.61	24.75	24.50	24.61	872200
2002-05-23	24.61	24.70	24.48	24.67	563800
2002-05-24	24.65	24.75	24.45	24.48	456000
2002-05-28	24.23	24.49	23.75	24.48	911600
2002-05-29	24.50	24.50	23.65	23.89	982800
2002-05-30	23.76	23.99	23.63	23.70	817400
2002-05-31	23.70	24.15	23.65	24.08	879800
2002-06-03	24.10	24.20	23.86	23.87	616000
2002-06-04	23.85	24.25	23.83	24.00	1206800
2002-06-05	24.20	24.22	23.85	24.07	979200
2002-06-06	23.95	24.00	23.55	23.75	614600
2002-06-07	23.55	23.70	23.51	23.60	573200
2002-06-10	23.48	23.84	23.38	23.70	806400
2002-06-11	23.95	24.35	23.78	23.82	506000
2002-06-12	23.82	25.00	23.82	24.90	1954000
2002-06-13	24.86	24.87	23.99	23.99	694200
2002-06-14	23.50	24.00	23.13	23.85	957600
2002-06-17	23.88	24.09	23.88	24.07	914400
2002-06-18	24.03	24.67	24.03	24.63	1217600
2002-06-19	24.53	25.38	24.43	25.32	2621400
2002-06-20	25.50	25.87	25.50	25.79	2028400
2002-06-21	25.30	25.59	25.13	25.13	2593400
2002-06-24	25.23	25.28	24.34	24.72	907600
2002-06-25	24.98	25.66	24.88	25.01	1460600
2002-06-26	24.80	24.81	24.08	24.66	1565400
2002-06-27	24.43	24.49	23.76	24.24	1212400
2002-06-28	24.24	25.26	24.05	24.88	2798600
2002-07-01	24.85	24.94	23.71	23.84	1160600
2002-07-02	23.65	24.13	23.50	24.12	1362400
2002-07-03	24.05	24.45	23.76	24.41	699000
2002-07-05	24.28	25.00	23.91	24.87	415000
2002-07-08	24.86	24.91	24.21	24.42	834400
2002-07-09	24.50	24.67	24.15	24.20	1036600
2002-07-10	24.88	25.00	24.01	24.36	1226400
2002-07-11	24.30	24.30	23.55	23.83	1315200
2002-07-12	23.75	24.21	23.63	23.79	1015600
2002-07-15	23.70	23.79	22.68	23.63	1178400
2002-07-16	23.50	23.97	23.18	23.49	831400
2002-07-17	23.62	23.93	22.91	23.16	1068600
2002-07-18	23.10	23.18	22.33	22.38	959400
2002-07-19	22.30	22.35	20.90	21.01	2083800
2002-07-22	20.50	21.71	20.50	21.27	2437600
2002-07-23	22.88	23.93	22.64	22.96	3734400
2002-07-24	22.75	23.62	22.55	23.62	2614200
2002-07-25	23.50	24.28	23.11	24.24	1990200
2002-07-26	24.18	24.23	23.91	24.13	1880600
2002-07-29	24.38	25.00	24.23	25.00	1626400
2002-07-30	24.98	25.00	24.33	24.75	2007400
2002-07-31	24.62	24.80	23.75	24.80	1354400
2002-08-01	24.50	24.50	23.50	23.88	2357400
2002-08-02	23.53	23.83	23.35	23.79	1596600
2002-08-05	23.79	23.82	23.50	23.56	957000
2002-08-06	24.00	24.13	23.43	23.43	1516800
2002-08-07	23.68	23.99	23.43	23.97	1125400
2002-08-08	24.13	24.56	23.88	24.47	1122200
2002-08-09	24.50	24.55	24.00	24.47	1176800
2002-08-12	24.48	24.48	24.10	24.41	560400
2002-08-13	24.53	24.55	23.94	23.95	813000
2002-08-14	23.95	24.77	23.50	24.77	1101200
2002-08-15	24.64	25.00	24.60	24.77	1157000
2002-08-16	24.80	24.96	24.45	24.71	1418400
2002-08-19	24.71	24.88	24.65	24.85	1343200
2002-08-20	24.75	25.63	24.54	25.39	2265000
2002-08-21	26.00	26.20	25.20	25.46	2002400
2002-08-22	25.40	25.40	24.81	24.96	1704000
2002-08-23	24.88	25.10	24.60	24.66	1043600
2002-08-26	24.75	24.85	24.13	24.30	1016200
2002-08-27	24.17	24.36	23.88	24.18	1108800
2002-08-28	24.08	24.55	23.76	24.50	1829200
2002-08-29	24.38	24.74	24.25	24.41	966200
2002-08-30	24.30	24.54	24.16	24.16	725200
2002-09-03	24.13	24.35	23.50	24.27	1864200
2002-09-04	24.23	24.51	24.13	24.49	2120000
2002-09-05	24.37	24.58	23.89	24.43	1147400
2002-09-06	24.65	24.82	24.47	24.47	1336600
2002-09-09	24.43	24.90	24.11	24.78	1164600
2002-09-10	24.85	24.98	24.65	24.85	837000
2002-09-11	24.99	24.99	24.81	24.83	577600
2002-09-12	24.77	24.77	24.39	24.43	795200
2002-09-13	24.31	24.45	24.20	24.37	799600
2002-09-16	24.35	24.96	24.29	24.88	798200
2002-09-17	25.13	25.13	24.49	24.53	1384000
2002-09-18	24.51	24.71	24.50	24.61	871600
2002-09-19	24.61	24.79	23.75	23.84	1270000
2002-09-20	23.84	24.27	23.84	24.11	1770600
2002-09-23	24.00	24.49	24.00	24.42	1661400
2002-09-24	24.15	24.19	23.29	23.45	1523800
2002-09-25	23.58	24.05	23.36	23.90	1099200
2002-09-26	24.07	24.45	24.03	24.38	1265000
2002-09-27	24.38	24.53	24.30	24.40	1619800
2002-09-30	24.33	24.50	23.83	24.25	1641200
2002-10-01	24.30	24.75	24.11	24.75	1771000
2002-10-02	24.75	24.96	24.42	24.71	1752800
2002-10-03	24.18	24.28	23.62	23.63	2695800
2002-10-04	23.63	23.63	20.95	21.37	5648400
2002-10-07	22.07	22.99	21.80	22.37	2951600
2002-10-08	22.43	23.45	22.17	23.05	2137600
2002-10-09	23.05	23.51	22.90	22.90	1954800
2002-10-10	22.95	23.50	22.68	23.31	1740200
2002-10-11	23.55	24.09	23.51	23.90	2107600
2002-10-14	23.78	24.35	23.78	24.11	984600
2002-10-15	24.38	24.88	24.33	24.70	1425400
2002-10-16	24.70	24.99	24.43	24.59	975400
2002-10-17	24.83	24.90	24.53	24.80	974400
2002-10-18	24.80	24.81	24.25	24.25	1395200
2002-10-21	24.28	24.95	23.85	24.95	1090400
2002-10-22	24.90	25.24	24.61	25.06	1644800
2002-10-23	23.33	23.90	23.03	23.71	3908200
2002-10-24	23.72	23.77	22.97	23.00	1430400
2002-10-25	23.00	23.04	22.52	22.82	1677200
2002-10-28	22.93	23.00	22.34	22.45	1197200
2002-10-29	22.48	22.70	22.15	22.60	2114400
2002-10-30	22.68	23.30	22.63	23.14	1163000
2002-10-31	23.14	23.59	23.08	23.55	1663200
2002-11-01	23.48	23.73	23.18	23.52	831600
2002-11-04	23.61	23.75	23.18	23.21	1314200
2002-11-05	23.21	23.50	22.85	23.42	1107600
2002-11-06	23.65	23.70	22.76	23.24	1992200
2002-11-07	23.10	23.10	22.75	22.77	1827400
2002-11-08	22.70	23.13	22.44	22.56	1092400
2002-11-11	22.44	22.44	21.84	21.85	1947800
2002-11-12	21.58	22.58	21.58	22.37	2334800
2002-11-13	22.34	22.40	21.75	21.89	1696000
2002-11-14	22.21	22.59	22.06	22.29	1264600
2002-11-15	21.88	21.88	21.25	21.74	2786600
2002-11-18	21.70	21.70	20.60	21.37	3441400
2002-11-19	21.00	21.90	20.93	21.85	2256000
2002-11-20	21.85	22.34	21.63	21.98	935200
2002-11-21	22.13	22.46	21.45	21.54	2339200
2002-11-22	21.64	22.07	21.54	21.74	795800
2002-11-25	22.03	22.23	21.95	22.04	1002600
2002-11-26	22.16	22.16	21.51	21.59	2054800
2002-11-27	22.00	22.28	21.86	22.28	1484600
2002-11-29	22.05	22.09	21.98	22.01	545200
2002-12-02	22.35	22.40	21.98	22.06	768400
2002-12-03	22.03	22.25	21.94	21.94	1650400
2002-12-04	21.90	22.08	21.79	21.91	1274800
2002-12-05	22.10	22.10	21.37	21.63	1688000
2002-12-06	21.76	22.05	21.67	21.96	1611000
2002-12-09	21.87	21.91	21.34	21.34	2655200
2002-12-10	21.35	21.50	21.00	21.26	2153400
2002-12-11	21.26	21.50	21.03	21.23	1265600
2002-12-12	21.25	21.30	21.00	21.11	858400
2002-12-13	21.10	21.10	20.65	20.69	1463400
2002-12-16	20.56	21.06	20.56	21.06	1469400
2002-12-17	20.93	21.13	20.61	20.64	1689200
2002-12-18	20.40	20.55	19.90	20.11	4249200
2002-12-19	20.11	20.34	20.01	20.09	1557200
2002-12-20	20.14	21.42	20.10	21.25	3078800
2002-12-23	21.10	21.56	20.76	20.91	2026000
2002-12-24	20.85	21.26	20.85	20.98	401400
2002-12-26	20.75	21.21	20.63	20.95	661000
2002-12-27	20.98	21.12	20.80	20.82	738000
2002-12-30	20.78	20.80	20.32	20.48	2296600
2002-12-31	20.35	20.94	20.26	20.65	1101400
2003-01-02	20.75	21.85	20.74	21.85	2173600
2003-01-03	21.75	21.98	21.56	21.89	1107000
2003-01-06	21.63	22.06	21.43	21.44	1844200
2003-01-07	21.41	21.43	20.94	21.27	2003200
2003-01-08	21.28	21.31	20.76	20.93	1060400
2003-01-09	20.95	20.95	20.31	20.32	3568400
2003-01-10	19.80	20.24	19.75	20.13	4627600
2003-01-13	21.00	21.35	20.68	20.91	3037600
2003-01-14	20.73	21.12	20.63	20.94	1857600
2003-01-15	20.88	20.97	20.63	20.94	1554000
2003-01-16	21.00	21.43	20.89	21.26	1521000
2003-01-17	21.26	21.28	21.01	21.15	1273400
2003-01-21	21.15	21.33	21.04	21.10	1896000
2003-01-22	21.10	21.10	20.79	20.91	1817000
2003-01-23	20.95	21.25	20.93	21.11	1382200
2003-01-24	21.11	21.13	20.44	20.50	1530600
2003-01-27	20.24	20.82	19.94	20.38	1676600
2003-01-28	20.45	20.69	20.18	20.69	1967400
2003-01-29	20.50	20.83	20.33	20.70	1082000
2003-01-30	20.60	20.68	20.47	20.51	984800
2003-01-31	20.50	21.00	20.46	20.94	844600
2003-02-03	21.03	21.56	20.94	21.45	2085000
2003-02-04	21.35	21.36	20.77	21.00	2084400
2003-02-05	21.25	21.85	21.13	21.53	2653400
2003-02-06	21.35	21.49	21.18	21.35	1009200
2003-02-07	21.47	21.50	21.04	21.17	729600
2003-02-10	21.17	21.24	20.97	21.13	1090800
2003-02-11	21.15	21.24	20.80	20.88	798400
2003-02-12	20.90	21.16	20.64	20.65	515400
2003-02-13	20.65	20.82	20.46	20.66	776600
2003-02-14	20.67	21.24	20.61	21.24	953600
2003-02-18	21.13	21.56	21.01	21.43	749000
2003-02-19	21.43	21.58	21.25	21.47	666800
2003-02-20	21.49	21.51	21.03	21.06	1096600
2003-02-21	21.09	21.88	21.03	21.72	1127800
2003-02-24	21.61	21.61	21.22	21.25	1225600
2003-02-25	21.20	21.40	20.64	21.35	1382800
2003-02-26	21.35	21.48	21.16	21.30	707200
2003-02-27	21.35	22.00	21.27	21.89	1048800
2003-02-28	21.89	22.25	21.85	22.05	770000
2003-03-03	22.11	22.64	22.09	22.16	855800
2003-03-04	22.20	22.37	21.88	21.88	750200
2003-03-05	21.88	22.16	21.83	22.11	754600
2003-03-06	21.85	22.07	21.72	21.97	1002600
2003-03-07	21.92	22.33	21.67	22.29	1033800
2003-03-10	22.21	22.24	21.88	21.89	694600
2003-03-11	21.89	21.93	21.48	21.51	790800
2003-03-12	21.51	22.25	21.51	22.25	1859000
2003-03-13	22.48	22.62	22.04	22.55	800400
2003-03-14	22.56	23.11	22.45	23.11	1661400
2003-03-17	23.05	23.84	22.95	23.70	2453800
2003-03-18	23.60	23.75	23.45	23.63	1370400
2003-03-19	23.73	23.98	23.71	23.98	1098600
2003-03-20	23.89	24.24	23.63	24.23	1011600
2003-03-21	24.40	24.85	24.27	24.60	1338200
2003-03-24	23.75	23.97	23.64	23.73	1402000
2003-03-25	23.73	24.06	23.55	23.64	1792600
2003-03-26	23.64	23.64	22.95	23.29	2814000
2003-03-27	23.00	23.20	22.74	23.05	2227400
2003-03-28	23.02	23.30	22.78	23.27	1372600
2003-03-31	23.00	23.35	22.88	23.12	1131600
2003-04-01	23.33	23.75	23.16	23.52	2147200
2003-04-02	23.98	24.29	23.62	23.65	2299000
2003-04-03	23.13	23.23	22.69	22.97	2738000
2003-04-04	23.40	23.40	23.08	23.29	1325400
2003-04-07	23.88	24.00	23.43	23.44	997200
2003-04-08	23.48	23.87	23.40	23.81	1139400
2003-04-09	23.77	24.10	23.57	23.58	1613200
2003-04-10	23.58	23.80	23.43	23.74	972800
2003-04-11	23.86	24.10	23.50	23.54	908400
2003-04-14	23.60	24.00	23.54	23.99	681000
2003-04-15	23.99	24.36	23.88	24.36	855000
2003-04-16	24.41	24.49	24.13	24.21	1103800
2003-04-17	24.28	24.81	24.28	24.78	1251200
2003-04-21	24.65	24.84	24.41	24.55	713200
2003-04-22	24.50	24.55	24.27	24.37	1578600
2003-04-23	24.65	24.75	23.33	23.82	3391400
2003-04-24	23.85	23.94	23.43	23.80	1560800
2003-04-25	23.60	23.91	23.48	23.73	1287000
2003-04-28	23.65	24.16	23.63	24.08	875200
2003-04-29	24.00	24.35	23.88	24.34	939800
2003-04-30	24.36	24.36	24.00	24.15	1644800
2003-05-01	24.15	24.39	23.94	24.32	942800
2003-05-02	24.23	24.75	24.16	24.75	840600
2003-05-05	24.43	24.63	24.36	24.36	881600
2003-05-06	24.45	24.59	24.21	24.42	1218200
2003-05-07	24.42	24.64	24.00	24.49	1445200
2003-05-08	24.13	24.39	24.13	24.19	697000
2003-05-09	24.27	24.60	24.21	24.50	466400
2003-05-12	24.28	24.75	24.27	24.61	749000
2003-05-13	24.61	24.90	24.53	24.75	983800
2003-05-14	24.87	24.99	24.78	24.93	1013600
2003-05-15	25.00	25.44	24.95	25.36	1424200
2003-05-16	25.34	25.68	25.34	25.60	1543400
2003-05-19	25.50	25.93	25.50	25.59	1452400
2003-05-20	25.60	26.01	25.53	25.90	1812800
2003-05-21	25.88	26.26	25.84	26.01	2446800
2003-05-22	25.98	26.03	25.75	25.89	1774000
2003-05-23	25.78	25.97	25.75	25.91	537200
2003-05-27	25.91	26.25	25.81	26.20	748400
2003-05-28	26.04	26.55	25.97	26.43	1382000
2003-05-29	26.23	26.45	25.76	26.01	1559200
2003-05-30	25.90	26.14	25.80	26.08	1139200
2003-06-02	26.30	26.49	26.11	26.20	1197000
2003-06-03	26.28	26.28	25.85	26.07	821600
2003-06-04	25.93	26.34	25.88	26.07	1207600
2003-06-05	26.00	26.32	25.86	26.09	847200
2003-06-06	26.13	26.75	26.13	26.25	1223800
2003-06-09	26.15	26.46	26.10	26.43	1133400
2003-06-10	26.53	26.78	26.46	26.65	857600
2003-06-11	26.53	26.55	26.08	26.20	2078000
2003-06-12	26.33	26.41	25.82	26.36	729000
2003-06-13	26.45	26.72	26.40	26.68	827400
2003-06-16	26.66	27.43	26.66	27.33	783200
2003-06-17	27.30	27.42	27.07	27.07	874600
2003-06-18	26.98	27.24	26.75	27.13	914000
2003-06-19	27.13	27.13	26.45	26.50	813200
2003-06-20	26.63	26.84	26.42	26.76	1322200
2003-06-23	26.77	26.83	26.23	26.40	731200
2003-06-24	26.42	26.71	26.35	26.58	514800
2003-06-25	26.58	26.88	26.30	26.32	789600
2003-06-26	26.37	26.73	26.31	26.68	448400
2003-06-27	26.80	26.82	26.31	26.40	662000
2003-06-30	26.53	26.65	26.21	26.36	752000
2003-07-01	26.06	26.45	25.60	26.41	1308400
2003-07-02	26.05	26.70	26.05	26.66	1556000
2003-07-03	26.73	27.13	26.69	26.98	747000
2003-07-07	26.95	27.63	26.91	27.50	1284200
2003-07-08	27.60	28.38	27.58	28.25	1889000
2003-07-09	28.25	28.40	27.50	27.96	2213000
2003-07-10	27.93	27.96	27.50	27.80	890800
2003-07-11	27.85	28.03	27.71	27.80	1488000
2003-07-14	27.98	28.13	27.85	27.89	961800
2003-07-15	27.87	27.94	27.50	27.56	1226200
2003-07-16	27.65	27.65	26.81	26.96	2115000
2003-07-17	26.97	26.97	26.46	26.50	1246200
2003-07-18	26.50	26.63	26.33	26.49	1146800
2003-07-21	26.50	26.54	26.15	26.42	783800
2003-07-22	26.48	26.58	26.28	26.39	1975000
2003-07-23	26.70	26.75	26.25	26.50	2420600
2003-07-24	26.63	26.69	26.11	26.11	1533000
2003-07-25	26.12	26.52	26.00	26.43	1047200
2003-07-28	26.43	26.58	26.20	26.40	1230200
2003-07-29	26.39	26.51	25.83	25.98	1339000
2003-07-30	26.02	26.05	25.70	25.76	914400
2003-07-31	25.75	26.33	25.70	25.86	1633200
2003-08-01	25.86	25.88	25.50	25.55	1533800
2003-08-04	25.55	25.63	25.21	25.46	1864200
2003-08-05	25.50	25.55	25.17	25.25	993400
2003-08-06	25.10	25.45	24.93	25.32	2120800
2003-08-07	25.28	25.40	25.02	25.34	889800
2003-08-08	25.37	25.66	25.30	25.63	980200
2003-08-11	25.55	25.82	25.46	25.78	1007400
2003-08-12	25.79	25.89	25.68	25.87	786000
2003-08-13	25.95	26.04	25.54	25.76	732600
2003-08-14	25.88	26.12	25.74	26.08	704200
2003-08-15	26.07	26.18	25.90	26.14	325000
2003-08-18	26.08	26.25	26.02	26.15	477800
2003-08-19	26.19	26.21	25.82	26.06	839600
2003-08-20	26.08	26.45	26.04	26.31	1050600
2003-08-21	26.31	26.50	26.13	26.17	526800
2003-08-22	26.26	26.30	25.70	25.80	603600
2003-08-25	25.73	25.85	25.55	25.65	679000
2003-08-26	25.65	25.75	25.48	25.69	816000
2003-08-27	25.60	25.79	25.55	25.70	830400
2003-08-28	25.75	25.91	25.72	25.87	684400
2003-08-29	25.76	26.00	25.75	25.93	669000
2003-09-02	25.99	26.45	25.96	26.41	863000
2003-09-03	26.41	26.81	26.35	26.67	1176800
2003-09-04	26.67	26.71	26.42	26.64	703200
2003-09-05	26.55	26.70	26.26	26.37	693200
2003-09-08	26.49	26.62	26.24	26.30	785200
2003-09-09	26.18	26.21	25.72	25.81	2357800
2003-09-10	25.86	26.17	25.72	25.81	1330800
2003-09-11	25.84	25.98	25.73	25.83	1486800
2003-09-12	25.75	26.01	25.70	25.97	992600
2003-09-15	25.83	26.09	25.83	25.97	971200
2003-09-16	26.03	26.37	25.89	26.15	1382000
2003-09-17	26.15	26.36	26.08	26.34	883600
2003-09-18	26.30	26.91	26.27	26.68	981000
2003-09-19	26.70	27.09	26.68	27.08	1326800
2003-09-22	26.95	27.23	26.86	27.14	1073000
2003-09-23	27.10	27.27	26.95	27.22	989000
2003-09-24	27.40	27.49	27.21	27.29	1466600
2003-09-25	27.35	27.50	27.28	27.28	871400
2003-09-26	27.33	27.48	27.23	27.45	1144800
2003-09-29	27.34	28.07	27.25	27.63	1292200
2003-09-30	27.51	27.63	27.27	27.49	1144600
2003-10-01	27.50	28.00	27.43	28.00	893400
2003-10-02	27.99	28.24	27.80	28.23	876600
2003-10-03	28.36	28.68	28.03	28.44	1258000
2003-10-06	28.25	28.70	28.25	28.67	915200
2003-10-07	28.64	28.98	28.42	28.94	1079600
2003-10-08	28.93	29.05	28.68	28.95	684800
2003-10-09	29.20	29.45	29.11	29.32	1194000
2003-10-10	29.38	29.86	29.33	29.75	994600
2003-10-13	29.68	30.04	29.55	29.84	912000
2003-10-14	28.80	28.90	28.34	28.34	4187000
2003-10-15	28.34	28.53	28.07	28.16	2184600
2003-10-16	28.18	28.42	27.85	28.36	1246600
2003-10-17	28.43	28.75	28.15	28.32	842400
2003-10-20	28.22	28.35	28.02	28.35	647400
2003-10-21	28.35	28.35	27.94	28.05	965400
2003-10-22	28.00	28.15	27.90	28.05	660600
2003-10-23	28.00	28.26	27.82	27.88	725800
2003-10-24	27.88	27.96	27.59	27.93	614200
2003-10-27	27.95	28.32	27.79	27.99	1355600
2003-10-28	28.35	28.96	28.15	28.96	1713600
2003-10-29	29.04	29.56	28.70	28.92	1679800
2003-10-30	28.97	29.10	28.84	28.93	1195600
2003-10-31	28.93	28.95	28.81	28.92	846800
2003-11-03	28.92	29.34	28.87	29.15	1280400
2003-11-04	29.05	29.08	28.82	29.01	1394000
2003-11-05	28.99	29.03	28.88	28.94	817200
2003-11-06	28.95	29.02	28.70	28.98	682200
2003-11-07	28.94	29.03	28.81	28.88	868800
2003-11-10	28.93	28.95	28.51	28.63	988200
2003-11-11	28.63	28.63	28.36	28.40	567200
2003-11-12	28.38	28.85	28.34	28.78	1552600
2003-11-13	28.79	28.92	28.56	28.80	924400
2003-11-14	28.83	28.94	28.49	28.56	935000
2003-11-17	28.50	28.68	28.31	28.59	675000
2003-11-18	28.54	28.80	28.08	28.12	663800
2003-11-19	28.13	28.31	27.98	28.16	584200
2003-11-20	27.88	28.36	27.80	28.16	1011000
2003-11-21	28.36	28.49	28.21	28.37	440600
2003-11-24	28.12	28.79	28.12	28.50	698800
2003-11-25	28.38	28.97	28.28	28.78	637600
2003-11-26	28.91	28.95	28.45	28.70	547200
2003-11-28	28.63	28.73	28.42	28.64	213800
2003-12-01	28.68	28.94	28.60	28.84	697200
2003-12-02	28.85	28.98	28.68	28.72	905600
2003-12-03	28.84	29.29	28.83	29.06	1157000
2003-12-04	29.13	29.13	28.77	28.80	732000
2003-12-05	28.75	28.91	28.41	28.81	699600
2003-12-08	28.80	28.98	28.63	28.81	630200
2003-12-09	28.90	29.00	28.49	28.54	602200
2003-12-10	28.54	28.82	28.54	28.71	1353600
2003-12-11	28.71	29.00	28.71	28.96	628000
2003-12-12	28.95	29.12	28.80	29.09	552400
2003-12-15	29.23	29.25	28.68	28.73	947200
2003-12-16	28.69	29.12	28.69	29.12	786200
2003-12-17	29.07	29.11	28.79	29.00	784400
2003-12-18	29.08	29.26	28.95	29.10	864000
2003-12-19	29.18	29.50	29.00	29.47	1024000
2003-12-22	29.47	30.12	29.43	30.09	1400200
2003-12-23	30.11	30.24	29.97	30.03	872800
2003-12-24	29.88	30.12	29.87	30.02	267000
2003-12-26	30.01	30.08	29.95	30.00	184400
2003-12-29	30.03	30.25	30.03	30.10	773800
2003-12-30	30.05	30.34	29.89	30.28	1359200
2003-12-31	30.13	30.43	30.08	30.28	769400
2004-01-02	30.26	30.65	30.17	30.25	848200
2004-01-05	30.25	30.49	30.04	30.32	1405400
2004-01-06	30.33	30.43	30.08	30.40	1065800
2004-01-07	30.25	30.33	30.05	30.13	1775400
2004-01-08	29.93	30.18	29.89	29.95	2285600
2004-01-09	29.95	30.25	29.85	30.00	1312600
2004-01-12	30.09	30.22	29.88	30.05	1614800
2004-01-13	30.10	30.30	30.00	30.18	1332400
2004-01-14	30.30	30.81	30.28	30.71	1129800
2004-01-15	30.68	30.89	30.45	30.45	907000
2004-01-16	30.48	30.60	30.39	30.53	1227800
2004-01-20	30.43	30.62	30.24	30.34	651600
2004-01-21	30.25	30.67	30.19	30.49	1084600
2004-01-22	30.53	30.92	30.48	30.86	835800
2004-01-23	30.95	31.10	30.54	30.75	586000
2004-01-26	30.79	30.98	30.42	30.96	683600
2004-01-27	31.09	31.29	31.00	31.25	711000
2004-01-28	31.18	31.52	31.12	31.21	1387200
2004-01-29	31.00	31.40	30.70	31.34	1397400
2004-01-30	31.23	32.01	31.19	31.95	1303000
2004-02-02	31.93	32.15	31.53	31.79	1565600
2004-02-03	31.79	31.84	31.34	31.70	1141200
2004-02-04	31.70	31.75	31.40	31.55	1260200
2004-02-05	31.45	31.49	30.93	31.05	2046400
2004-02-06	31.78	32.80	31.71	32.70	2701000
2004-02-09	32.35	32.75	32.07	32.10	1321800
2004-02-10	32.00	32.39	31.80	32.16	1236400
2004-02-11	32.16	32.78	32.02	32.72	1192200
2004-02-12	32.55	32.90	32.52	32.70	573800
2004-02-13	32.57	32.83	32.43	32.51	589800
2004-02-17	33.00	33.05	32.73	32.99	512000
2004-02-18	32.73	32.95	32.54	32.63	770400
2004-02-19	32.75	33.49	32.75	33.08	1315200
2004-02-20	33.33	33.50	32.60	32.75	905000
2004-02-23	32.78	32.84	32.48	32.69	775600
2004-02-24	32.69	32.69	32.29	32.49	930800
2004-02-25	32.52	32.83	32.51	32.66	669800
2004-02-26	32.70	32.84	32.50	32.64	585600
2004-02-27	32.60	33.56	32.55	33.43	1317600
2004-03-01	33.45	33.70	33.13	33.25	817800
2004-03-02	33.25	33.43	33.14	33.30	945200
2004-03-03	33.25	33.45	33.14	33.25	665800
2004-03-04	33.25	33.91	33.09	33.87	843600
2004-03-05	33.95	34.68	33.83	34.58	1521800
2004-03-08	34.48	34.50	34.13	34.13	715200
2004-03-09	34.15	34.20	34.00	34.13	877400
2004-03-10	34.42	34.68	34.15	34.22	924400
2004-03-11	34.20	34.35	33.88	33.95	920000
2004-03-12	33.73	34.50	33.62	34.39	991600
2004-03-15	34.30	34.30	33.69	33.70	903800
2004-03-16	33.74	34.16	33.74	34.12	931000
2004-03-17	34.07	34.48	34.02	34.35	641600
2004-03-18	34.44	35.32	34.35	35.17	1438400
2004-03-19	35.17	35.20	34.79	34.85	967400
2004-03-22	34.85	34.92	34.37	34.90	987600
2004-03-23	35.00	35.18	34.72	34.96	1002800
2004-03-24	34.94	35.12	34.82	34.88	1092000
2004-03-25	34.93	34.95	34.65	34.78	863400
2004-03-26	34.73	35.12	34.63	34.91	570800
2004-03-29	34.73	35.17	34.73	35.11	508400
2004-03-30	35.24	35.43	35.11	35.36	526000
2004-03-31	35.32	35.50	35.30	35.40	1032200
2004-04-01	35.50	35.50	35.19	35.32	1894600
2004-04-02	35.33	35.33	34.41	34.45	1979800
2004-04-05	34.45	34.45	33.44	34.00	2470000
2004-04-06	34.00	34.57	33.94	34.57	1134000
2004-04-07	34.32	34.61	34.29	34.35	911400
2004-04-08	34.48	34.93	34.46	34.71	1224000
2004-04-12	34.70	34.83	34.38	34.40	618800
2004-04-13	34.40	34.40	33.50	33.65	1662000
2004-04-14	33.52	33.52	32.78	33.04	1875600
2004-04-15	33.04	33.43	33.00	33.13	1247400
2004-04-16	33.25	33.57	32.96	33.49	1960200
2004-04-19	33.49	33.60	33.11	33.29	786800
2004-04-20	33.26	34.19	33.26	33.32	1671400
2004-04-21	33.26	33.29	32.70	32.70	1531600
2004-04-22	32.75	33.83	32.75	33.65	1325600
2004-04-23	33.38	33.41	33.13	33.22	785400
2004-04-26	33.25	33.43	33.13	33.17	751200
2004-04-27	33.29	33.70	33.16	33.61	1011600
2004-04-28	34.11	34.44	32.35	32.35	1885800
2004-04-29	32.37	32.59	31.84	32.00	1534200
2004-04-30	32.33	32.44	31.80	32.26	1323400
2004-05-03	32.26	33.00	32.21	32.95	1926400
2004-05-04	32.94	32.94	32.47	32.59	1855200
2004-05-05	32.76	32.95	32.52	32.58	1025800
2004-05-06	32.48	32.70	32.25	32.59	869000
2004-05-07	32.29	32.44	31.24	31.24	1880400
2004-05-10	31.11	31.89	30.87	31.71	1909200
2004-05-11	31.55	31.77	31.45	31.66	1130600
2004-05-12	31.43	31.95	31.33	31.93	1029800
2004-05-13	31.68	32.08	31.58	31.64	1742600
2004-05-14	31.40	31.97	31.39	31.85	1197200
2004-05-17	31.25	31.97	31.21	31.79	1408600
2004-05-18	31.75	32.50	31.75	32.45	1469000
2004-05-19	32.45	32.88	32.44	32.54	1478600
2004-05-20	32.54	32.68	32.42	32.42	1229200
2004-05-21	32.49	32.50	31.95	31.98	2264800
2004-05-24	32.10	32.58	32.04	32.31	1400400
2004-05-25	32.38	32.82	32.18	32.81	1622200
2004-05-26	32.60	32.98	32.60	32.84	1100600
2004-05-27	32.84	32.93	32.69	32.72	896400
2004-05-28	32.72	32.80	32.55	32.70	720000
2004-06-01	32.70	32.73	32.46	32.63	1306800
2004-06-02	32.75	33.20	32.60	33.04	1758200
2004-06-03	33.03	33.03	32.62	32.65	1025400
2004-06-04	32.75	33.11	32.63	32.89	759600
2004-06-07	32.97	32.97	32.66	32.85	868000
2004-06-08	32.75	33.44	32.73	33.44	1196800
2004-06-09	33.28	33.48	33.06	33.16	778400
2004-06-10	33.16	33.16	32.85	33.00	849600
2004-06-14	33.00	33.00	32.36	32.55	1259800
2004-06-15	32.87	33.40	32.81	33.08	1018800
2004-06-16	33.16	33.30	32.88	33.15	541800
2004-06-17	33.15	33.15	32.58	32.69	1222000
2004-06-18	32.48	33.07	32.43	32.76	837400
2004-06-21	32.73	33.03	32.65	32.95	672000
2004-06-22	32.78	32.85	32.41	32.80	1035800
2004-06-23	32.80	32.83	32.43	32.76	939400
2004-06-24	32.90	32.98	32.48	32.61	1844600
2004-06-25	32.68	32.68	32.38	32.42	912200
2004-06-28	32.50	32.62	32.23	32.34	1277800
2004-06-29	32.38	32.50	32.31	32.40	788600
2004-06-30	32.55	32.59	32.33	32.33	1118800
2004-07-01	32.33	33.04	32.31	32.95	1912200
2004-07-02	32.95	33.00	32.73	32.88	682600
2004-07-06	32.70	32.84	32.49	32.63	905400
2004-07-07	32.55	33.04	32.55	33.00	1626600
2004-07-08	32.93	33.09	32.81	32.95	933000
2004-07-09	32.95	33.18	32.68	32.72	754600
2004-07-12	32.72	32.83	32.45	32.66	557600
2004-07-13	32.61	32.82	32.56	32.75	436000
2004-07-14	32.62	32.95	32.37	32.60	609200
2004-07-15	32.58	32.72	32.45	32.53	776200
2004-07-16	32.60	32.75	32.36	32.63	755000
2004-07-19	32.58	32.92	32.54	32.70	594000
2004-07-20	32.80	33.28	32.70	33.12	1204400
2004-07-21	33.20	33.47	32.77	32.81	597800
2004-07-22	32.79	33.09	32.62	32.90	776200
2004-07-23	33.02	33.05	32.59	32.59	795200
2004-07-26	32.59	32.81	32.32	32.49	420000
2004-07-27	32.75	33.10	32.75	32.99	871000
2004-07-28	32.38	32.98	32.30	32.95	1765200
2004-07-29	32.85	33.17	32.56	32.85	869000
2004-07-30	32.95	34.05	32.79	34.05	2661400
2004-08-02	34.04	35.57	33.60	34.97	5431800
2004-08-03	34.50	34.88	34.38	34.82	2203400
2004-08-04	34.77	34.82	34.33	34.56	1118200
2004-08-05	34.45	34.46	33.55	33.56	1849800
2004-08-06	33.63	34.08	33.55	33.67	1360600
2004-08-09	33.64	33.78	33.52	33.55	462800
2004-08-10	33.53	33.91	33.28	33.83	1508400
2004-08-11	33.70	33.94	33.54	33.85	898600
2004-08-12	33.50	33.59	33.17	33.41	1433000
2004-08-13	33.39	33.48	33.12	33.25	702800
2004-08-16	33.21	34.11	33.12	34.11	921800
2004-08-17	33.99	34.35	33.52	33.64	1038200
2004-08-18	33.58	34.15	33.53	34.15	480600
2004-08-19	34.10	34.25	34.01	34.15	778200
2004-08-20	34.15	34.25	34.05	34.17	683000
2004-08-23	34.19	34.23	33.96	33.96	634400
2004-08-24	34.23	34.44	33.86	33.99	893400
2004-08-25	33.87	34.16	33.66	34.00	578400
2004-08-26	34.07	34.35	34.00	34.17	413800
2004-08-27	34.30	34.47	34.20	34.26	453400
2004-08-30	34.18	34.18	33.78	33.81	373200
2004-08-31	33.85	34.33	33.85	34.28	656200
2004-09-01	34.22	34.73	34.21	34.59	721200
2004-09-02	34.40	34.81	34.40	34.78	722000
2004-09-03	34.73	35.00	34.73	34.82	438000
2004-09-07	34.89	34.95	34.70	34.85	452400
2004-09-08	34.73	34.93	34.45	34.45	833200
2004-09-09	34.50	34.69	34.24	34.40	679600
2004-09-10	34.48	34.75	34.23	34.72	474800
2004-09-13	34.82	35.36	34.79	35.36	1089800
2004-09-14	35.50	35.67	35.20	35.58	1025800
2004-09-15	35.58	35.70	35.38	35.56	1663600
2004-09-16	35.60	35.95	35.43	35.95	926600
2004-09-17	36.00	36.22	35.43	35.50	1444600
2004-09-20	35.51	35.77	35.45	35.66	614000
2004-09-21	35.56	36.17	35.55	36.16	877800
2004-09-22	35.85	36.25	35.85	35.93	781400
2004-09-23	35.81	36.17	35.80	36.05	859200
2004-09-24	36.15	36.51	36.13	36.51	1172200
2004-09-27	36.46	36.93	36.44	36.90	1710000
2004-09-28	36.88	37.21	36.49	36.50	1175600
2004-09-29	36.63	36.70	36.36	36.36	991400
2004-09-30	36.40	36.71	35.88	36.63	1434400
2004-10-01	37.00	37.44	36.81	37.20	1030400
2004-10-04	37.03	37.79	37.03	37.47	1353800
2004-10-05	37.30	37.62	37.30	37.45	911400
2004-10-06	37.40	37.46	37.01	37.33	488600
2004-10-07	37.30	37.44	36.81	36.81	671600
2004-10-08	36.83	36.90	36.54	36.58	953600
2004-10-11	36.51	36.86	36.51	36.65	736000
2004-10-12	36.66	37.00	36.50	36.89	694000
2004-10-13	36.43	36.71	35.89	36.01	968600
2004-10-14	35.90	36.41	35.70	36.08	660000
2004-10-15	36.28	36.76	36.21	36.40	646400
2004-10-18	36.20	36.57	36.06	36.42	477800
2004-10-19	36.40	36.87	36.30	36.31	827400
2004-10-20	36.38	36.64	36.10	36.50	765800
2004-10-21	36.55	36.78	36.26	36.50	716600
2004-10-22	36.45	36.72	36.22	36.35	897200
2004-10-25	36.27	36.94	36.15	36.89	733000
2004-10-26	36.90	37.68	36.85	37.50	1000200
2004-10-27	37.80	38.47	37.80	38.39	1586800
2004-10-28	38.40	39.10	38.07	38.95	1658000
2004-10-29	38.98	39.18	38.80	38.91	1837400
2004-11-01	38.48	39.38	38.43	39.17	2164400
2004-11-02	39.16	39.86	39.03	39.43	1404600
2004-11-03	39.69	39.94	39.59	39.89	1506600
2004-11-04	39.73	39.97	39.65	39.90	1279800
2004-11-05	39.90	39.92	39.45	39.69	1105000
2004-11-08	39.75	40.46	39.65	39.89	1413600
2004-11-09	39.95	40.10	39.87	39.91	1105800
2004-11-10	39.94	40.08	39.74	39.80	1078000
2004-11-11	40.03	40.23	39.80	39.88	1145200
2004-11-12	39.84	40.16	39.62	40.15	1110400
2004-11-15	40.05	40.46	39.94	40.41	863000
2004-11-16	40.34	40.75	40.19	40.60	886200
2004-11-17	40.56	41.20	40.55	40.72	1269000
2004-11-18	40.95	41.04	40.46	40.60	1071600
2004-11-19	40.62	40.70	40.10	40.10	1511800
2004-11-22	39.88	40.46	39.75	40.28	1592600
2004-11-23	40.28	40.51	40.02	40.39	1367000
2004-11-24	40.49	40.86	40.49	40.71	814800
2004-11-26	40.71	40.90	40.65	40.68	297000
2004-11-29	40.75	40.76	40.13	40.25	1340800
2004-11-30	40.26	40.63	40.17	40.38	1335200
2004-12-01	40.40	41.49	40.30	41.42	1556400
2004-12-02	41.42	41.92	41.38	41.69	1377800
2004-12-03	41.59	41.89	41.43	41.53	724400
2004-12-06	41.60	41.76	41.29	41.37	789800
2004-12-07	41.40	41.40	40.70	40.78	742000
2004-12-08	40.88	41.03	40.66	40.72	616600
2004-12-09	40.71	41.42	40.56	41.36	567400
2004-12-10	41.28	41.84	41.13	41.68	683600
2004-12-13	41.73	41.90	41.60	41.73	861400
2004-12-14	41.58	41.60	41.35	41.45	783200
2004-12-15	41.60	42.04	41.44	41.99	683400
2004-12-16	42.00	42.12	41.56	41.99	1379000
2004-12-17	41.63	42.16	41.49	42.08	1549400
2004-12-20	42.07	42.45	42.07	42.34	843800
2004-12-21	42.26	42.74	42.25	42.60	800000
2004-12-22	42.83	43.30	42.59	42.67	1216200
2004-12-23	42.71	42.73	42.53	42.53	566200
2004-12-27	42.58	42.68	42.38	42.38	1546400
2004-12-28	42.38	42.68	42.36	42.68	543200
2004-12-29	42.75	43.36	42.68	43.13	737200
2004-12-30	43.26	43.86	43.25	43.60	866600
2004-12-31	43.60	43.86	43.33	43.43	658400
2005-01-03	43.40	43.40	42.38	42.45	1329600
2005-01-04	42.45	42.53	41.44	41.81	1072600
2005-01-05	41.71	41.81	41.44	41.63	983000
2005-01-06	41.45	41.58	41.37	41.51	1021400
2005-01-07	41.75	41.80	41.45	41.50	669600
2005-01-10	41.53	42.30	41.48	41.90	1010000
2005-01-11	41.75	42.01	41.54	41.54	1086800
2005-01-12	41.67	41.89	40.84	41.75	1407800
2005-01-13	41.75	42.00	41.55	41.58	1127000
2005-01-14	41.68	42.18	41.61	42.05	958200
2005-01-18	42.05	42.25	41.74	42.10	919400
2005-01-19	42.30	42.87	42.27	42.67	1788400
2005-01-20	42.64	42.89	42.51	42.68	999200
2005-01-21	42.80	42.88	42.33	42.34	775000
2005-01-24	42.25	42.25	41.62	41.72	1423800
2005-01-25	40.38	41.40	40.35	41.05	1972200
2005-01-26	41.15	41.61	41.00	41.53	676200
2005-01-27	41.48	42.13	41.42	42.05	1583000
2005-01-28	41.99	42.06	41.77	41.95	1552400
2005-01-31	42.08	42.25	41.74	41.89	827200
2005-02-01	42.05	42.28	41.78	42.27	834000
2005-02-02	42.00	42.75	41.82	42.72	1793800
2005-02-03	42.50	43.34	42.50	43.14	1080400
2005-02-04	43.10	43.27	42.95	43.17	785600
2005-02-07	43.04	43.13	42.77	42.90	1294200
2005-02-08	42.85	43.12	42.40	43.01	952000
2005-02-09	42.89	42.89	42.33	42.44	931200
2005-02-10	42.42	42.75	42.39	42.66	484400
2005-02-11	42.64	43.25	42.41	43.12	688800
2005-02-14	43.05	43.08	42.75	42.99	626800
2005-02-15	43.50	44.29	43.50	44.25	2925600
2005-02-16	44.45	44.53	42.50	42.91	3580000
2005-02-17	43.02	43.24	42.58	42.67	1552600
2005-02-18	42.69	42.69	42.14	42.14	1509600
2005-02-22	41.38	42.05	41.33	41.77	1628200
2005-02-23	41.80	42.00	41.75	41.84	1333600
2005-02-24	41.85	41.90	41.54	41.84	1167000
2005-02-25	41.94	42.66	41.93	42.66	1311400
2005-02-28	42.55	42.55	41.87	41.96	1313600
2005-03-01	42.06	42.91	42.03	42.80	1529000
2005-03-02	42.50	43.03	42.33	42.81	1055200
2005-03-03	42.94	43.22	42.45	42.91	1078000
2005-03-04	42.92	43.47	42.88	43.10	817000
2005-03-07	43.04	43.10	42.70	43.05	898600
2005-03-08	43.10	43.20	42.61	43.12	1263800
2005-03-09	42.80	42.96	42.01	42.12	1655600
2005-03-10	42.20	42.45	42.10	42.29	1243400
2005-03-11	42.38	42.52	42.10	42.15	1027800
2005-03-14	42.26	42.69	42.19	42.63	822000
2005-03-15	42.63	42.89	42.43	42.74	1254200
2005-03-16	42.53	42.57	42.33	42.35	1287600
2005-03-17	42.36	42.36	41.92	41.93	1533800
2005-03-18	41.90	42.14	41.73	41.85	3027800
2005-03-21	41.86	41.86	41.43	41.49	1243600
2005-03-22	41.35	41.50	41.04	41.04	1618200
2005-03-23	41.04	41.04	40.35	40.48	1945600
2005-03-24	40.50	40.93	40.49	40.50	1000400
2005-03-28	40.55	40.87	40.52	40.66	826200
2005-03-29	40.50	40.89	40.29	40.50	985200
2005-03-30	40.46	40.97	40.40	40.88	1409800
2005-03-31	40.92	40.94	40.32	40.43	1239000
2005-04-01	40.63	40.95	39.91	40.22	2218200
2005-04-04	40.15	41.62	40.15	41.54	1669200
2005-04-05	41.55	41.74	41.43	41.61	1319000
2005-04-06	41.61	41.70	41.34	41.56	884600
2005-04-07	41.56	41.69	41.40	41.65	713600
2005-04-08	41.65	41.75	41.12	41.24	769400
2005-04-11	41.14	41.39	41.10	41.11	487800
2005-04-12	41.11	41.73	40.75	41.66	941600
2005-04-13	41.43	41.68	40.51	40.67	968400
2005-04-14	40.75	40.94	40.44	40.63	1005800
2005-04-15	40.50	40.68	40.00	40.22	1537800
2005-04-18	39.82	40.48	39.55	40.29	1480000
2005-04-19	40.33	40.90	40.15	40.75	940000
2005-04-20	40.85	40.95	39.96	40.01	1216200
2005-04-21	40.45	40.93	40.25	40.85	965600
2005-04-22	40.78	41.08	40.50	40.80	1211400
2005-04-25	40.93	41.63	40.90	41.58	1166400
2005-04-26	41.55	41.82	41.25	41.45	1140000
2005-04-27	41.47	42.04	40.75	42.04	1670000
2005-04-28	41.75	41.75	40.48	40.48	2241400
2005-04-29	40.50	41.14	40.04	41.07	2408600
2005-05-02	41.08	41.63	40.95	41.19	1821400
2005-05-03	41.19	41.65	41.19	41.44	1494000
2005-05-04	41.22	42.33	41.18	42.20	1470400
2005-05-05	42.08	42.73	42.07	42.50	1581600
2005-05-06	42.55	42.70	42.06	42.10	1134200
2005-05-09	42.23	42.45	42.01	42.35	941600
2005-05-10	42.25	42.51	42.05	42.11	1056000
2005-05-11	42.19	42.38	41.81	42.11	715800
2005-05-12	42.12	42.38	41.90	41.98	1052600
2005-05-13	41.86	41.91	40.97	41.10	1831800
2005-05-16	41.13	41.70	41.05	41.51	1129800
2005-05-17	41.51	42.03	41.34	41.99	1422000
2005-05-18	42.35	42.79	42.27	42.79	1518000
2005-05-19	42.76	43.20	42.60	42.98	1108200
2005-05-20	43.18	43.27	42.86	43.21	681000
2005-05-23	43.28	43.80	43.02	43.64	916100
2005-05-24	44.00	44.00	43.55	43.92	1145500
2005-05-25	43.77	43.77	43.13	43.16	956800
2005-05-26	43.25	43.89	43.21	43.25	871700
2005-05-27	43.25	43.80	43.14	43.74	687500
2005-05-31	43.63	43.66	43.09	43.27	1044400
2005-06-01	43.17	43.83	43.03	43.53	994300
2005-06-02	43.64	43.64	43.23	43.40	885400
2005-06-03	43.33	43.62	43.07	43.26	736700
2005-06-06	43.30	43.72	43.15	43.62	556700
2005-06-07	43.66	44.29	43.65	43.90	905300
2005-06-08	43.82	43.85	43.36	43.62	725200
2005-06-09	43.60	44.19	43.50	44.08	675100
2005-06-10	44.09	44.20	43.75	43.91	418600
2005-06-13	43.75	44.19	43.25	43.84	479000
2005-06-14	43.67	44.47	43.67	44.45	598200
2005-06-15	44.55	44.85	44.50	44.70	1277800
2005-06-16	44.70	45.18	44.58	45.14	873100
2005-06-17	45.85	46.15	45.41	46.11	1541600
2005-06-20	45.70	46.09	45.30	46.04	743100
2005-06-21	45.96	46.69	45.72	46.60	1222900
2005-06-22	46.60	47.04	45.82	45.84	1521500
2005-06-23	45.50	45.51	44.65	44.73	1990900
2005-06-24	44.55	44.89	44.45	44.65	923300
2005-06-27	44.50	44.79	44.45	44.69	700500
2005-06-28	45.00	45.37	44.89	45.37	1130200
2005-06-29	45.35	45.43	44.89	45.25	637000
2005-06-30	45.15	45.49	44.93	44.96	1104600
2005-07-01	44.96	45.35	44.62	45.29	845400
2005-07-05	45.24	45.60	44.88	45.42	664000
2005-07-06	45.42	45.54	44.84	45.00	392300
2005-07-07	44.50	45.19	44.05	45.18	749600
2005-07-08	45.21	45.98	45.11	45.92	484700
2005-07-11	45.93	46.29	45.44	45.91	477500
2005-07-12	45.91	46.42	45.77	46.39	773600
2005-07-13	46.34	46.73	46.28	46.58	623800
2005-07-14	46.60	46.88	46.12	46.60	639400
2005-07-15	46.61	47.00	46.16	46.86	460800
2005-07-18	46.86	46.86	46.28	46.55	476100
2005-07-19	46.80	47.37	46.40	47.27	671900
2005-07-20	47.12	48.13	46.85	48.12	690000
2005-07-21	48.17	48.22	47.44	47.75	888700
2005-07-22	47.75	47.75	47.08	47.54	455400
2005-07-25	47.52	47.85	47.10	47.68	538300
2005-07-26	48.05	48.99	47.80	48.90	917800
2005-07-27	48.90	48.92	48.24	48.60	562800
2005-07-28	48.59	49.68	48.58	49.43	837300
2005-07-29	50.00	50.00	47.26	47.31	2076400
2005-08-01	47.21	47.70	46.46	47.12	1795900
2005-08-02	47.14	47.36	46.94	47.10	1700800
2005-08-03	46.40	47.73	46.36	47.62	1354000
2005-08-04	47.30	47.86	47.10	47.60	1005800
2005-08-05	46.75	47.28	46.69	46.99	952900
2005-08-08	47.00	47.00	46.25	46.34	803000
2005-08-09	46.43	46.75	46.20	46.41	1152600
2005-08-10	46.85	47.34	46.26	46.45	1002700
2005-08-11	45.91	46.88	45.60	46.74	1505000
2005-08-12	46.20	46.91	46.17	46.67	797100
2005-08-15	46.45	47.00	46.42	46.75	674700
2005-08-16	46.75	47.09	46.48	46.59	1035300
2005-08-17	46.30	47.30	46.25	46.99	893200
2005-08-18	46.95	47.21	46.81	47.03	838200
2005-08-19	47.37	47.77	47.16	47.49	895800
2005-08-22	48.00	49.79	48.00	48.62	1817000
2005-08-23	48.55	48.94	48.12	48.15	1219000
2005-08-24	48.20	49.49	48.11	48.17	1019500
2005-08-25	48.24	49.24	48.19	49.20	1338900
2005-08-26	49.05	49.15	48.59	48.78	1001900
2005-08-29	48.60	49.39	48.36	48.87	1097400
2005-08-30	48.88	49.00	48.53	48.80	913300
2005-08-31	48.81	49.11	48.26	49.11	1359600
2005-09-01	49.10	50.10	49.08	49.95	1064800
2005-09-02	50.00	50.95	49.82	50.37	1271400
2005-09-06	50.70	50.94	50.13	50.31	939400
2005-09-07	50.10	50.20	49.62	49.71	1017500
2005-09-08	49.05	50.47	48.94	50.27	1004500
2005-09-09	50.38	51.48	50.13	51.42	975000
2005-09-12	51.20	51.20	50.30	50.80	1234000
2005-09-13	51.00	51.65	50.31	51.01	1305600
2005-09-14	51.50	51.89	51.05	51.68	1324200
2005-09-15	51.88	51.88	51.03	51.51	1277600
2005-09-16	51.51	51.51	50.34	50.67	3201700
2005-09-19	50.70	50.85	50.17	50.42	829400
2005-09-20	50.42	50.45	49.44	49.47	1578600
2005-09-21	49.30	49.75	49.15	49.42	1191300
2005-09-22	49.15	49.60	48.76	49.34	1140400
2005-09-23	49.05	49.72	48.90	49.43	901200
2005-09-26	49.53	49.77	49.24	49.48	774800
2005-09-27	49.50	49.90	49.20	49.56	1111600
2005-09-28	49.75	49.92	49.46	49.74	878200
2005-09-29	49.85	50.94	49.69	50.80	1202800
2005-09-30	50.80	51.43	50.43	51.08	1115700
2005-10-03	50.80	51.34	50.47	51.32	1224400
2005-10-04	51.23	51.53	51.02	51.14	1441100
2005-10-05	51.13	51.34	50.86	51.02	1338300
2005-10-06	51.02	51.40	50.42	50.66	1467500
2005-10-07	50.70	51.03	50.52	51.01	1230200
2005-10-10	51.11	51.15	50.59	50.61	1145400
2005-10-11	50.62	51.00	50.15	50.27	1151400
2005-10-12	50.22	50.51	49.28	49.71	1761800
2005-10-13	49.32	50.19	49.32	49.92	894500
2005-10-14	50.10	50.33	49.64	50.01	1219200
2005-10-17	49.98	50.94	49.94	50.70	1843700
2005-10-18	50.85	51.66	50.75	51.10	1210400
2005-10-19	50.97	51.59	50.62	51.55	1139200
2005-10-20	51.55	51.90	50.85	50.98	1192400
2005-10-21	51.25	51.63	50.96	51.19	1083200
2005-10-24	51.30	51.62	51.10	51.62	926000
2005-10-25	51.62	52.62	51.55	52.46	1420800
2005-10-26	53.00	54.88	53.00	54.14	2550200
2005-10-27	54.15	55.50	53.98	54.39	1785800
2005-10-28	53.50	53.78	52.69	52.92	2078700
2005-10-31	52.72	53.66	52.54	53.26	1839400
2005-11-01	53.30	53.39	52.07	52.47	1441200
2005-11-02	52.47	53.76	52.20	53.48	1165200
2005-11-03	53.49	53.95	53.18	53.28	939600
2005-11-04	53.31	53.99	53.02	53.44	717000
2005-11-07	53.60	54.24	53.50	54.17	643500
2005-11-08	54.10	54.89	54.10	54.75	978500
2005-11-09	54.84	54.90	54.31	54.31	952500
2005-11-10	54.56	56.45	54.56	55.99	1001100
2005-11-11	55.75	56.17	55.50	55.89	978100
2005-11-14	55.75	56.36	55.61	55.98	888000
2005-11-15	56.15	56.48	55.69	56.12	1245500
2005-11-16	56.00	56.26	55.80	56.20	1030900
2005-11-17	56.36	58.48	56.30	58.39	1612000
2005-11-18	59.00	59.05	57.96	58.15	1469300
2005-11-21	58.18	59.06	58.15	58.90	961700
2005-11-22	58.67	59.21	58.48	59.00	1380900
2005-11-23	59.00	59.15	58.76	59.09	1010900
2005-11-25	59.19	59.44	58.92	59.32	420000
2005-11-28	59.60	60.53	59.44	60.45	1964500
2005-11-29	60.25	60.27	59.75	60.02	1657000
2005-11-30	60.05	60.78	59.93	60.15	1608500
2005-12-01	60.18	60.40	59.95	60.15	1692300
2005-12-02	59.90	60.50	59.34	60.13	1135900
2005-12-05	60.25	60.56	59.77	60.05	985200
2005-12-06	60.50	61.05	59.95	60.05	1628300
2005-12-07	60.05	60.50	59.56	59.66	1313000
2005-12-08	59.80	60.50	59.68	60.17	941100
2005-12-09	60.43	60.91	60.02	60.63	868800
2005-12-12	60.90	61.42	60.01	60.20	1349200
2005-12-13	60.10	61.50	60.04	61.30	1617400
2005-12-14	61.30	61.75	61.00	61.69	1576100
2005-12-15	62.50	62.50	61.22	61.46	1186400
2005-12-16	61.50	61.67	61.33	61.50	1608100
2005-12-19	61.50	61.69	60.89	61.42	1417600
2005-12-20	61.52	62.15	61.46	61.87	1387900
2005-12-21	61.95	62.30	61.88	62.30	1334000
2005-12-22	62.30	62.30	61.70	62.13	1233800
2005-12-23	62.10	62.21	61.79	62.12	611200
2005-12-27	62.20	62.35	61.41	61.83	686500
2005-12-28	62.20	62.20	61.41	61.88	536200
2005-12-29	62.13	62.39	61.68	61.68	697000
2005-12-30	61.58	61.72	61.24	61.42	658700
2006-01-03	61.67	63.02	61.56	62.96	1554100
2006-01-04	63.10	63.46	62.61	62.89	1370900
2006-01-05	62.65	63.16	62.65	63.12	949300
2006-01-06	63.15	63.52	63.08	63.44	862900
2006-01-09	63.40	64.51	63.17	64.47	1574800
2006-01-10	64.47	65.08	64.37	65.03	1484200
2006-01-11	65.02	65.70	64.76	65.65	1610600
2006-01-12	65.65	65.65	64.95	65.04	985300
2006-01-13	65.11	65.38	64.06	64.21	1630900
2006-01-17	62.00	63.38	61.94	63.09	1988900
2006-01-18	62.95	63.20	62.13	62.43	1633700
2006-01-19	62.42	62.86	62.09	62.53	1406100
2006-01-20	62.20	62.34	61.09	61.20	2062700
2006-01-23	62.75	63.27	61.92	62.94	1807300
2006-01-24	63.45	64.21	63.06	63.79	1824900
2006-01-25	63.90	64.00	62.94	63.03	1159200
2006-01-26	63.30	63.88	63.30	63.45	1289500
2006-01-27	63.60	64.34	63.30	63.92	829200
2006-01-30	64.15	64.50	63.93	64.50	815100
2006-01-31	64.50	64.93	63.31	63.32	1735700
2006-02-01	63.32	64.05	63.16	63.60	2322200
2006-02-02	63.60	64.17	63.28	63.95	2330200
2006-02-03	64.50	65.03	63.00	63.89	2007600
2006-02-06	64.10	64.26	63.78	64.00	1388200
2006-02-07	63.25	63.47	61.96	62.03	2041300
2006-02-08	62.70	63.73	62.45	62.97	1289000
2006-02-09	62.65	63.95	62.65	63.66	1595500
2006-02-10	63.67	64.23	63.40	64.10	1729000
2006-02-13	63.80	63.87	62.82	62.99	814100
2006-02-14	63.34	64.57	63.31	64.40	1746800
2006-02-15	64.15	65.07	63.86	65.00	1009300
2006-02-16	64.90	65.11	64.69	65.10	875500
2006-02-17	65.10	65.12	64.74	65.01	858700
2006-02-21	64.80	65.25	64.76	65.05	1157300
2006-02-22	65.65	67.22	65.58	67.13	1500000
2006-02-23	67.14	67.71	66.78	67.26	1168300
2006-02-24	67.26	68.00	67.11	67.96	1045200
2006-02-27	67.90	68.43	67.90	68.33	1248300
2006-02-28	68.33	68.35	67.00	67.00	1478600
2006-03-01	67.10	68.44	67.00	68.39	1559600
2006-03-02	68.39	68.39	67.50	68.00	1273600
2006-03-03	67.93	68.13	66.98	67.65	1967500
2006-03-06	67.50	68.08	67.40	67.58	1170200
2006-03-07	67.70	67.75	67.06	67.11	857900
2006-03-08	67.12	67.13	66.14	66.85	1362800
2006-03-09	66.75	67.30	66.50	66.85	1130100
2006-03-10	66.70	67.55	66.55	67.55	713600
2006-03-13	67.50	67.69	67.32	67.54	731400
2006-03-14	67.54	69.15	67.44	69.15	1761100
2006-03-15	68.85	70.04	68.79	69.87	1452300
2006-03-16	70.00	70.13	69.04	69.06	1118900
2006-03-17	69.30	69.94	68.86	69.85	1334900
2006-03-20	70.00	70.11	69.56	69.66	1054000
2006-03-21	69.60	69.75	68.85	68.95	760500
2006-03-22	69.46	69.96	69.43	69.52	1363000
2006-03-23	69.65	69.85	69.05	69.72	797700
2006-03-24	69.50	70.66	69.50	70.57	966900
2006-03-27	70.57	70.69	70.26	70.47	671200
2006-03-28	70.55	70.96	69.42	69.59	849300
2006-03-29	69.60	71.38	69.46	71.16	1000400
2006-03-30	71.17	71.37	70.50	70.85	810300
2006-03-31	70.86	71.95	70.71	71.46	1225500
2006-04-03	72.05	73.29	72.03	72.31	1531400
2006-04-04	72.65	72.85	72.30	72.45	918100
2006-04-05	72.70	72.71	71.23	71.23	1428900
2006-04-06	71.23	71.26	70.68	71.00	1546700
2006-04-07	70.80	71.25	70.75	70.87	880200
2006-04-10	71.00	71.01	70.25	70.40	917900
2006-04-11	70.35	70.35	69.44	69.75	1470700
2006-04-12	69.85	69.94	69.33	69.66	802000
2006-04-13	69.70	69.86	69.48	69.70	721300
2006-04-17	69.30	70.62	69.30	70.50	1321500
2006-04-18	70.53	71.48	70.53	71.14	2222600
2006-04-19	71.10	71.36	70.31	70.88	890900
2006-04-20	70.88	71.49	70.88	71.36	915100
2006-04-21	71.70	71.75	70.49	70.97	673200
2006-04-24	70.97	71.25	70.55	71.04	838800
2006-04-25	71.00	71.01	70.38	70.43	915100
2006-04-26	69.60	69.61	61.25	62.00	10403400
2006-04-27	62.00	62.75	60.05	62.00	3904600
2006-04-28	61.58	62.35	61.18	62.01	2306400
2006-05-01	61.55	61.79	59.90	59.93	3070000
2006-05-02	59.60	59.84	58.46	59.06	3799900
2006-05-03	58.97	59.38	58.61	58.75	3680300
2006-05-04	58.60	59.50	58.51	58.63	2564900
2006-05-05	58.98	59.04	58.35	58.60	2604700
2006-05-08	58.25	58.43	57.31	57.59	2386000
2006-05-09	57.00	57.06	55.19	55.46	4429900
2006-05-10	54.75	57.01	54.36	56.64	3930000
2006-05-11	56.90	57.15	55.97	56.18	3162200
2006-05-12	56.10	58.21	55.88	57.85	4061700
2006-05-15	57.45	58.75	57.40	58.66	3221000
2006-05-16	58.67	59.22	58.04	58.66	2640200
2006-05-17	58.30	58.34	56.54	57.15	2999600
2006-05-18	56.36	57.28	55.39	55.41	2170600
2006-05-19	55.41	55.69	54.39	54.44	3013000
2006-05-22	54.15	54.68	53.31	54.50	3430600
2006-05-23	54.50	54.85	53.97	54.02	2730000
2006-05-24	53.75	54.11	53.04	53.66	2067000
2006-05-25	54.00	54.59	53.47	53.92	1875400
2006-05-26	54.35	54.78	53.61	53.83	2324600
2006-05-30	53.45	53.46	52.48	52.55	2027200
2006-05-31	52.62	53.12	51.92	52.30	2776600
2006-06-01	52.55	52.79	52.31	52.63	1597200
2006-06-02	52.80	53.44	52.51	52.92	1637400
2006-06-05	52.80	52.83	51.71	51.83	1817100
2006-06-06	51.90	53.50	51.90	52.99	3331200
2006-06-07	53.05	53.60	51.75	51.95	2588800
2006-06-08	51.70	52.40	51.01	52.19	2249500
2006-06-09	53.51	53.95	52.75	52.75	2508000
2006-06-12	52.60	52.84	51.90	51.91	1547600
2006-06-13	51.30	51.44	50.28	50.43	2256100
2006-06-14	50.20	50.97	49.77	50.85	2160100
2006-06-15	51.15	52.30	50.89	52.13	1352100
2006-06-16	52.23	52.74	52.10	52.73	1907800
2006-06-19	52.60	52.90	51.98	52.64	1660700
2006-06-20	52.64	52.96	52.30	52.64	1193500
2006-06-21	52.53	53.21	52.36	53.07	1525600
2006-06-22	53.20	53.63	52.44	52.70	2117200
2006-06-23	52.90	53.80	52.90	53.36	1978900
2006-06-26	53.15	53.38	52.77	53.04	2454500
2006-06-27	53.10	53.34	52.37	52.80	1739900
2006-06-28	53.05	53.65	52.75	53.56	1407900
2006-06-29	53.75	54.23	53.59	54.01	1873800
2006-06-30	54.15	55.12	54.15	54.46	2374800
2006-07-03	55.00	55.26	54.75	55.15	676800
2006-07-05	55.05	55.06	54.04	54.93	1648700
2006-07-06	54.97	55.11	54.66	54.81	776700
2006-07-07	54.70	55.06	53.50	53.76	1490200
2006-07-10	54.02	54.43	53.73	53.77	947300
2006-07-11	53.57	53.57	52.67	53.09	1111600
2006-07-12	52.90	53.26	51.72	51.90	1627500
2006-07-13	51.45	51.45	50.01	50.45	2339300
2006-07-14	50.24	50.45	49.76	50.33	1798200
2006-07-17	50.20	50.39	50.00	50.30	1704200
2006-07-18	50.55	51.25	50.26	51.05	1576700
2006-07-19	51.50	52.69	51.40	52.14	1243400
2006-07-20	51.95	52.20	51.11	51.11	648600
2006-07-21	51.35	51.52	50.48	50.54	958600
2006-07-24	50.59	52.08	50.54	51.95	1212700
2006-07-25	51.80	53.19	51.79	53.00	2696300
2006-07-26	54.65	55.12	54.24	54.76	3164400
2006-07-27	55.00	55.16	54.34	54.65	1088500
2006-07-28	54.80	56.35	54.80	56.08	1238200
2006-07-31	55.99	56.00	54.81	54.88	1185300
2006-08-01	55.00	55.00	53.85	54.11	1862000
2006-08-02	55.70	60.11	55.64	60.11	5269800
2006-08-03	59.05	60.25	58.80	59.40	2327400
2006-08-04	59.94	60.41	58.99	59.31	1231600
2006-08-07	59.41	59.74	59.00	59.17	949700
2006-08-08	59.40	59.56	57.90	58.12	1425500
2006-08-09	58.37	58.71	57.50	57.65	853400
2006-08-10	57.10	58.16	56.90	57.99	1296100
2006-08-11	57.72	57.83	57.08	57.20	1254000
2006-08-14	57.60	58.30	56.93	57.03	1076300
2006-08-15	57.90	59.66	57.71	59.15	1563000
2006-08-16	59.58	59.97	59.09	59.48	1173000
2006-08-17	59.33	60.00	59.31	59.83	721700
2006-08-18	59.83	59.97	59.38	59.63	694100
2006-08-21	59.30	59.63	58.80	59.33	497700
2006-08-22	59.33	59.81	59.18	59.70	730900
2006-08-23	59.70	60.25	59.03	59.19	442200
2006-08-24	59.19	59.31	58.42	58.49	736800
2006-08-25	58.29	59.08	58.08	59.00	621000
2006-08-28	59.04	60.45	59.00	60.05	1449000
2006-08-29	60.26	60.74	59.90	60.69	1475500
2006-08-30	60.90	61.72	60.54	61.63	1348100
2006-08-31	61.95	61.95	61.02	61.18	1389400
2006-09-01	61.50	62.96	61.50	62.56	1102600
2006-09-05	62.90	63.21	62.21	62.79	1462500
2006-09-06	62.69	62.69	61.19	61.37	1021700
2006-09-07	61.15	61.30	60.50	60.59	1142400
2006-09-08	60.95	61.96	60.81	61.85	880300
2006-09-11	61.85	62.53	61.13	62.17	1114900
2006-09-12	62.17	62.51	61.83	62.17	1294600
2006-09-13	62.07	63.39	61.90	63.37	1033300
2006-09-14	63.37	63.80	62.93	63.20	848500
2006-09-15	63.65	64.87	63.35	64.67	2205200
2006-09-18	64.90	65.16	63.38	63.38	1255300
2006-09-19	63.40	63.88	62.63	62.73	1079900
2006-09-20	62.95	63.61	62.95	63.25	613400
2006-09-21	63.50	63.75	63.12	63.45	777600
2006-09-22	63.46	63.68	63.00	63.12	607000
2006-09-25	63.45	63.95	62.78	63.68	823700
2006-09-26	63.85	64.01	63.30	63.73	944000
2006-09-27	63.30	63.77	63.24	63.44	863400
2006-09-28	63.30	63.56	62.89	62.97	889300
2006-09-29	63.25	65.84	63.25	65.38	2160000
2006-10-02	65.38	65.45	63.75	64.25	1318400
2006-10-03	64.00	64.06	61.29	61.78	2628200
2006-10-04	61.70	63.05	61.68	62.95	1159100
2006-10-05	62.80	63.16	62.00	63.00	1133200
2006-10-06	62.55	62.93	61.80	61.97	944600
2006-10-09	61.85	61.99	60.60	60.91	1558700
2006-10-10	60.80	61.70	60.80	61.55	1315900
2006-10-11	61.40	61.83	60.83	61.42	1075000
2006-10-12	61.40	62.31	61.40	61.60	1276200
2006-10-13	61.82	62.91	61.74	62.76	1200200
2006-10-16	63.21	63.80	62.72	63.39	987700
2006-10-17	63.39	63.46	62.73	62.85	674800
2006-10-18	63.35	63.84	62.76	63.67	860600
2006-10-19	64.15	66.67	64.15	65.57	2070500
2006-10-20	66.00	66.44	64.73	65.17	1325000
2006-10-23	64.65	66.25	64.64	66.13	946300
2006-10-24	65.64	65.87	64.32	64.43	1209200
2006-10-25	66.10	66.11	64.06	65.12	1423900
2006-10-26	65.16	66.83	65.16	66.45	1278700
2006-10-27	66.60	66.98	65.88	65.92	770700
2006-10-30	65.88	66.40	65.42	65.70	868300
2006-10-31	66.26	67.15	65.88	66.30	1893000
2006-11-01	66.16	66.33	65.48	65.90	1657000
2006-11-02	65.90	66.01	65.27	65.55	1093900
2006-11-03	65.90	66.31	65.58	65.78	955800
2006-11-06	65.97	66.60	65.85	66.06	755200
2006-11-07	66.00	66.49	65.71	66.02	818200
2006-11-08	66.00	66.14	65.65	66.07	1043300
2006-11-09	66.14	66.84	65.85	66.17	1084800
2006-11-10	65.90	66.45	65.36	66.24	773300
2006-11-13	66.24	68.00	66.09	67.97	1258200
2006-11-14	68.00	68.60	67.24	68.54	1169700
2006-11-15	68.75	69.65	68.44	68.79	1482300
2006-11-16	69.15	69.61	68.98	69.30	873400
2006-11-17	69.11	69.51	68.77	68.88	653000
2006-11-20	69.03	69.94	68.58	69.74	1322400
2006-11-21	69.99	70.00	69.34	69.43	843500
2006-11-22	69.55	70.00	69.48	69.94	563900
2006-11-24	69.85	70.05	69.51	69.73	237500
2006-11-27	69.45	69.54	67.29	67.76	1496500
2006-11-28	67.25	68.65	67.25	68.50	1852000
2006-11-29	68.57	69.38	68.14	69.28	1500400
2006-11-30	69.44	70.09	68.82	69.48	2045500
2006-12-01	70.26	70.26	68.81	69.30	1103300
2006-12-04	69.54	70.23	69.35	70.13	913300
2006-12-05	70.12	70.35	69.46	70.19	857600
2006-12-06	70.20	71.70	70.20	71.49	1777600
2006-12-07	71.47	71.50	69.82	70.01	902100
2006-12-08	70.10	70.50	69.35	69.46	922800
2006-12-11	69.46	70.24	69.45	69.65	791100
2006-12-12	69.75	70.50	69.50	69.58	935800
2006-12-13	70.10	70.68	69.96	70.28	735800
2006-12-14	70.39	70.98	69.79	70.12	695000
2006-12-15	70.23	70.62	69.24	69.82	992100
2006-12-18	68.82	70.03	68.82	69.69	1122600
2006-12-19	69.59	69.98	69.50	69.90	935600
2006-12-20	69.90	70.51	69.64	70.36	768400
2006-12-21	70.55	71.36	70.17	70.47	993500
2006-12-22	70.50	70.95	70.08	70.08	1233500
2006-12-26	70.07	70.49	69.96	70.32	373200
2006-12-27	70.74	70.95	69.89	70.04	562700
2006-12-28	69.69	70.36	69.51	70.05	576100
2006-12-29	70.00	70.10	68.84	69.06	703600
2007-01-03	69.00	71.79	69.00	70.32	1855400
2007-01-04	70.33	70.51	69.45	69.81	1155100
2007-01-05	69.35	69.42	68.76	68.78	947800
2007-01-08	68.77	69.14	68.25	68.76	745400
2007-01-09	68.79	68.99	67.72	68.20	1084200
2007-01-10	67.95	69.20	67.54	68.92	843500
2007-01-11	69.15	69.93	68.71	69.79	783200
2007-01-12	69.51	69.83	68.67	69.37	795900
2007-01-16	69.15	69.57	68.79	69.36	860400
2007-01-17	69.32	70.68	68.81	70.54	1425900
2007-01-18	70.20	71.10	69.81	70.68	2126500
2007-01-19	70.74	71.46	70.73	71.34	1034200
2007-01-22	71.21	71.92	70.91	71.75	1271100
2007-01-23	71.60	72.60	71.50	72.36	1434000
2007-01-24	72.21	72.50	71.83	72.38	683000
2007-01-25	72.50	72.60	71.53	71.83	1203800
2007-01-26	71.91	72.36	70.38	70.75	1015000
2007-01-29	70.84	71.73	70.71	71.24	1065000
2007-01-30	71.23	71.50	70.50	70.60	805200
2007-01-31	70.55	71.93	70.42	71.56	955800
2007-02-01	71.95	72.65	71.85	72.61	1126300
2007-02-02	72.61	72.91	72.33	72.47	733900
2007-02-05	72.22	72.67	71.89	72.09	581500
2007-02-06	72.40	72.65	72.01	72.61	675300
2007-02-07	72.61	74.00	72.12	73.95	1587400
2007-02-08	73.85	76.09	73.85	74.84	1699800
2007-02-09	75.00	75.25	73.66	73.71	1455800
2007-02-12	73.20	73.70	71.73	71.83	1958142
2007-02-13	71.84	72.10	70.81	70.95	2821861
2007-02-14	71.10	72.18	71.07	71.68	1626625
2007-02-15	71.85	72.25	71.44	71.80	930700
2007-02-16	71.50	72.75	71.43	72.68	1308800
2007-02-20	72.64	72.88	72.05	72.70	1337900
2007-02-21	72.69	72.70	70.94	71.21	1931400
2007-02-22	70.85	70.86	68.73	68.79	3301800
2007-02-23	69.00	69.00	66.71	67.43	4727000
2007-02-26	66.75	66.86	63.51	65.37	5238480
2007-02-27	65.51	66.10	63.71	64.88	4140800
2007-02-28	64.88	65.66	64.26	64.72	3203400
2007-03-01	64.50	66.66	63.01	66.15	3735963
2007-03-02	66.50	68.25	65.60	66.10	3781200
2007-03-05	65.47	65.76	64.31	64.50	2773500
2007-03-06	65.16	66.08	64.65	65.71	3166700
2007-03-07	65.60	66.00	64.68	65.01	2433800
2007-03-08	65.60	66.17	64.85	65.31	1931900
2007-03-09	65.50	65.65	64.50	64.83	2682500
2007-03-12	64.63	64.64	63.39	63.57	2960800
2007-03-13	63.06	63.07	58.65	59.56	13430000
2007-03-14	59.80	60.72	59.01	60.23	6619200
2007-03-15	60.40	64.29	60.34	63.51	6605900
2007-03-16	64.29	65.28	63.02	63.20	5758400
2007-03-19	64.27	64.77	63.24	64.28	3937500
2007-03-20	63.98	64.60	63.78	64.43	2654100
2007-03-21	64.89	66.47	64.30	66.37	2235500
2007-03-22	65.08	66.72	65.08	66.34	2330600
2007-03-23	66.30	66.54	65.48	65.57	1792000
2007-03-26	65.31	65.32	63.80	64.50	2493600
2007-03-27	64.10	64.22	62.84	62.93	3423400
2007-03-28	62.82	62.82	61.37	61.52	4826625
2007-03-29	61.70	62.13	61.24	62.09	2669000
2007-03-30	62.10	62.55	61.71	62.06	2445200
2007-04-02	62.04	62.28	61.09	61.28	3130900
2007-04-03	61.32	61.86	60.85	61.39	2541700
2007-04-04	61.39	61.44	60.94	61.05	2032100
2007-04-05	60.90	61.20	60.56	61.11	1812700
2007-04-09	61.11	61.87	61.05	61.78	2471400
2007-04-10	61.81	61.88	60.01	60.18	3676700
2007-04-11	60.36	60.68	59.91	60.61	3536733
2007-04-12	60.75	62.10	60.49	62.02	5403700
2007-04-13	62.29	62.95	62.12	62.80	5105400
2007-04-16	64.99	65.78	63.99	65.72	7882600
2007-04-17	66.08	71.38	66.01	68.40	11226400
2007-04-18	67.50	69.00	66.45	67.90	4234218
2007-04-19	67.80	68.76	67.32	67.98	1752000
2007-04-20	68.88	68.88	67.47	68.08	1976532
2007-04-23	68.15	68.46	67.04	67.09	2263500
2007-04-24	68.24	69.81	67.33	67.99	3487471
2007-04-25	69.70	70.49	66.52	68.46	4556949
2007-04-26	68.21	68.66	67.75	67.94	1886800
2007-04-27	67.36	67.89	66.84	67.11	2084400
2007-04-30	67.44	67.44	66.05	66.12	1740900
2007-05-01	66.12	66.53	65.16	65.47	2916491
2007-05-02	65.22	66.30	65.00	66.10	2280978
2007-05-03	66.19	67.19	65.86	66.36	2162950
2007-05-04	66.85	67.21	66.32	66.94	2069566
2007-05-07	66.80	66.80	65.35	65.56	1987000
2007-05-08	65.31	68.54	65.25	68.23	3229100
2007-05-09	68.00	69.19	67.35	68.60	2544913
2007-05-10	67.71	68.71	66.92	66.92	2136637
2007-05-11	66.95	68.46	66.73	68.10	1452450
2007-05-14	67.85	68.67	67.54	67.96	1647500
2007-05-15	67.96	68.41	66.86	66.88	2099712
2007-05-16	66.66	68.23	66.66	68.17	2053391
2007-05-17	68.18	68.18	66.91	67.11	2190400
2007-05-18	67.11	67.90	66.84	67.67	1370217
2007-05-21	68.00	68.98	67.75	68.26	1985500
2007-05-22	68.27	68.47	67.47	68.04	1777441
2007-05-23	68.75	72.17	68.60	72.11	5954200
2007-05-24	72.29	73.69	69.71	69.91	2962289
2007-05-25	70.01	70.75	69.55	69.83	1609800
2007-05-29	69.83	70.93	69.71	70.86	1803651
2007-05-30	70.03	72.63	69.52	72.56	3085200
2007-05-31	72.57	72.90	69.59	69.65	3229500
2007-06-01	70.35	70.52	68.92	69.12	2298600
2007-06-04	69.39	71.65	69.39	71.02	2640900
2007-06-05	70.62	72.31	69.90	70.36	4195100
2007-06-06	71.65	71.67	70.16	70.73	2518900
2007-06-07	70.71	70.73	68.57	68.69	3186395
2007-06-08	68.15	68.68	67.55	68.68	2242540
2007-06-11	68.68	69.12	68.39	68.45	1426300
2007-06-12	68.32	68.33	66.77	66.80	2810400
2007-06-13	67.00	67.05	65.50	66.82	2796300
2007-06-14	66.82	67.56	66.80	66.97	1311670
2007-06-15	67.56	68.12	67.52	67.67	2109100
2007-06-18	68.15	68.20	66.85	67.00	1808100
2007-06-19	66.48	67.08	66.04	67.00	1606700
2007-06-20	67.00	67.10	64.03	64.24	4834700
2007-06-21	64.24	64.38	62.21	63.99	6605395
2007-06-22	63.51	63.80	63.17	63.37	4121300
2007-06-25	63.45	63.53	60.63	61.12	4866390
2007-06-26	62.66	62.72	61.44	62.06	5902091
2007-06-27	61.91	62.90	60.60	62.57	6537653
2007-06-28	62.72	62.97	61.87	62.53	3253694
2007-06-29	62.53	63.42	61.50	62.20	5527300
2007-07-02	62.21	62.70	60.62	62.04	3155161
2007-07-03	62.06	62.28	60.72	60.89	2814400
2007-07-05	60.90	61.58	60.39	61.43	2504700
2007-07-06	63.50	63.70	61.50	62.29	2526113
2007-07-09	62.09	62.28	60.85	61.50	2861100
2007-07-10	60.70	61.20	59.54	60.39	4684900
2007-07-11	60.35	61.19	60.28	60.89	3040700
2007-07-12	60.89	61.18	60.42	61.18	4054700
2007-07-13	61.50	62.74	61.19	62.61	3152000
2007-07-16	62.50	62.52	61.08	61.12	2287500
2007-07-17	61.35	61.80	60.67	60.78	2487900
2007-07-18	60.04	60.24	57.90	59.56	6526800
2007-07-19	60.92	60.92	59.18	59.48	2903316
2007-07-20	59.01	59.19	58.00	58.72	4913753
2007-07-23	59.25	59.83	58.63	58.90	4475300
2007-07-24	58.50	58.50	55.69	55.94	6346300
2007-07-25	55.91	58.31	55.49	57.36	6727006
2007-07-26	56.50	56.80	54.21	55.32	6528399
2007-07-27	55.50	56.25	54.40	55.01	4100347
2007-07-30	54.11	55.19	53.42	54.53	4530300
2007-07-31	55.00	56.24	53.50	53.80	6319557
2007-08-01	54.00	55.59	52.06	55.39	9287945
2007-08-02	54.49	58.25	54.49	57.25	9249782
2007-08-03	57.09	57.12	53.26	53.26	8219910
2007-08-06	53.35	54.26	52.35	54.13	5806890
2007-08-07	53.66	56.14	53.04	55.87	5530006
2007-08-08	56.72	59.89	56.00	58.36	6605315
2007-08-09	55.36	58.47	55.00	56.75	5524226
2007-08-10	55.50	55.73	52.69	54.70	6908943
2007-08-13	55.99	56.30	52.03	52.41	6036700
2007-08-14	52.41	52.92	49.05	49.98	11519611
2007-08-15	49.30	50.45	48.09	49.18	8857321
2007-08-16	48.01	50.08	43.69	49.20	16909525
2007-08-17	50.82	53.72	47.39	49.98	8928100
2007-08-20	49.30	49.46	45.15	45.89	13726600
2007-08-21	44.91	48.25	44.52	46.79	11665300
2007-08-22	47.02	48.29	46.14	46.58	7895300
2007-08-23	47.22	48.10	45.90	46.24	6814600
2007-08-24	45.90	46.78	45.90	46.45	5966700
2007-08-27	46.20	47.06	45.91	46.15	4266700
2007-08-28	45.66	46.68	44.71	44.83	3938000
2007-08-29	45.40	46.04	44.61	46.04	3044500
2007-08-30	45.44	46.09	44.55	45.09	3182700
2007-08-31	46.01	46.35	45.23	45.85	3412100
2007-09-04	45.75	46.80	45.60	46.23	5173200
2007-09-05	45.90	46.10	44.76	44.95	4388900
2007-09-06	45.46	46.56	44.86	46.03	3216914
2007-09-07	45.00	45.32	44.22	44.28	4249600
2007-09-10	44.74	45.07	44.00	44.15	3113000
2007-09-11	44.24	45.20	44.20	44.52	3306100
2007-09-12	44.32	44.83	44.09	44.26	2577500
2007-09-13	44.51	45.27	43.50	44.80	4130226
2007-09-14	44.17	45.87	43.42	44.38	2853500
2007-09-17	44.44	44.79	42.42	42.87	3071200
2007-09-18	43.00	47.87	43.00	47.20	9075200
2007-09-19	47.95	49.99	47.81	48.70	4705042
2007-09-20	48.70	49.36	47.43	47.68	3378690
2007-09-21	47.78	48.77	47.66	48.34	2914700
2007-09-24	48.53	48.58	46.53	47.10	4129000
2007-09-25	46.68	47.02	45.71	46.07	3679000
2007-09-26	45.91	47.64	45.15	47.39	4521700
2007-09-27	47.66	51.36	47.47	50.37	7232600
2007-09-28	50.10	51.34	49.80	50.40	3680800
2007-10-01	50.40	52.63	49.93	52.62	3497800
2007-10-02	52.57	53.90	51.90	52.99	7382700
2007-10-03	52.76	55.99	52.55	53.92	5802900
2007-10-04	54.20	54.33	51.69	52.25	3880200
2007-10-05	52.28	53.69	52.14	52.80	3451100
2007-10-08	52.57	53.01	51.35	51.54	2692400
2007-10-09	51.62	51.78	50.52	51.70	2872400
2007-10-10	51.58	51.84	50.21	50.67	2697300
2007-10-11	51.11	51.26	48.42	49.16	3866200
2007-10-12	49.30	50.15	49.04	49.40	1986937
2007-10-15	49.21	49.21	47.88	48.21	3218100
2007-10-16	47.90	48.03	47.16	47.78	2468900
2007-10-17	48.28	48.33	46.50	47.30	3647600
2007-10-18	47.30	47.44	46.76	47.10	2495600
2007-10-19	47.05	47.58	46.23	46.36	3516000
2007-10-22	45.66	47.70	45.50	46.74	2744800
2007-10-23	47.57	47.91	46.85	47.38	3271400
2007-10-24	45.83	47.02	44.71	45.93	8706200
2007-10-25	44.44	45.64	43.33	43.33	8050800
2007-10-26	44.25	44.56	40.50	43.39	12871100
2007-10-29	43.91	44.07	42.76	43.29	3079400
2007-10-30	43.30	44.00	43.01	43.25	2199803
2007-10-31	43.55	44.55	43.12	43.72	3806500
2007-11-01	43.25	43.50	41.85	42.02	4215698
2007-11-02	41.90	42.05	40.57	41.05	5504900
2007-11-05	40.99	41.44	40.13	40.92	5217989
2007-11-06	40.95	41.30	38.89	41.10	6957245
2007-11-07	40.12	40.49	38.75	39.00	10394291
2007-11-08	39.19	39.24	37.00	38.04	8664299
2007-11-09	37.25	39.55	37.25	38.65	6095903
2007-11-12	38.66	41.01	38.45	39.60	6090445
2007-11-13	40.01	41.57	40.01	41.44	4668050
2007-11-14	41.59	41.70	39.52	39.80	5248400
2007-11-15	39.80	39.92	37.61	37.85	7155000
2007-11-16	37.99	38.52	37.25	38.11	4655848
2007-11-19	39.78	39.78	36.79	36.91	5884817
2007-11-20	37.05	37.05	35.50	36.66	8219987
2007-11-21	36.43	36.50	35.61	35.79	4938805
2007-11-23	36.10	37.45	35.84	37.24	1452279
2007-11-26	37.51	37.51	35.76	35.81	2714882
2007-11-27	36.07	36.47	35.05	35.39	4239160
2007-11-28	35.75	38.25	35.75	37.79	4463694
2007-11-29	37.74	37.74	36.16	36.56	3303127
2007-11-30	37.66	40.15	37.46	37.66	4870433
2007-12-03	38.10	38.35	36.38	36.63	3744287
2007-12-04	36.48	36.70	35.65	36.42	3376682
2007-12-05	37.00	38.00	36.73	37.92	3576830
2007-12-06	38.19	39.57	37.13	39.47	4708544
2007-12-07	39.62	40.82	39.50	39.93	4551220
2007-12-10	40.37	42.09	39.95	40.97	3225245
2007-12-11	41.29	41.29	39.12	39.20	3643777
2007-12-12	40.16	41.05	37.99	38.40	5509962
2007-12-13	38.37	38.58	37.37	38.46	4343963
2007-12-14	38.55	39.30	37.82	38.48	3641525
2007-12-17	38.39	38.40	37.20	37.37	3611772
2007-12-18	37.72	38.48	37.58	38.30	4047868
2007-12-19	38.61	38.79	37.57	38.01	3207972
2007-12-20	38.22	38.22	36.68	37.29	6440563
2007-12-21	37.80	38.14	36.86	37.15	4728124
2007-12-24	37.15	38.04	37.10	37.73	1164190
2007-12-26	37.50	37.53	36.05	36.73	2710159
2007-12-27	36.46	36.90	36.03	36.09	2165298
2007-12-28	36.11	36.43	35.73	35.86	2784198
2007-12-31	35.90	36.25	35.30	35.70	2483932
2008-01-02	36.08	36.08	34.72	35.06	3337861
2008-01-03	35.46	35.46	34.12	34.27	3071537
2008-01-04	34.00	34.00	32.74	33.24	4892474
2008-01-07	33.50	34.65	33.25	34.29	4256158
2008-01-08	34.53	35.45	33.30	33.30	4363008
2008-01-09	33.45	34.03	32.42	33.18	4713794
2008-01-10	33.17	35.47	32.57	34.90	6035790
2008-01-11	34.65	35.21	33.96	35.01	4184650
2008-01-14	35.59	36.24	35.41	35.97	3663744
2008-01-15	36.06	37.45	34.90	35.76	6369563
2008-01-16	35.53	37.67	35.17	36.49	6360208
2008-01-17	36.53	37.26	34.61	34.87	6502488
2008-01-18	35.13	35.16	32.86	33.63	7357407
2008-01-22	32.16	34.51	31.64	34.36	9314492
2008-01-23	33.28	35.83	32.46	35.60	11343102
2008-01-24	35.89	38.00	35.89	36.64	6979587
2008-01-25	37.08	38.00	35.89	36.01	4060577
2008-01-28	36.32	36.43	34.92	35.37	4738896
2008-01-29	35.66	36.15	34.75	35.98	2800126
2008-01-30	35.90	36.58	34.95	34.98	4803980
2008-01-31	34.56	35.56	33.34	34.79	9475659
2008-02-01	34.93	36.32	34.84	35.98	4802159
2008-02-04	35.43	36.43	35.12	35.20	3302320
2008-02-05	35.26	35.32	33.90	33.96	4403252
2008-02-06	34.69	34.98	33.32	33.51	3804827
2008-02-07	34.09	37.13	34.09	37.00	12426304
2008-02-08	37.61	38.15	35.73	36.04	5702127
2008-02-11	35.96	36.71	34.93	36.33	3758430
2008-02-12	38.22	39.39	36.75	38.61	8443304
2008-02-13	38.83	39.82	38.57	39.52	5208352
2008-02-14	39.21	40.41	38.48	38.56	3624161
2008-02-15	38.55	39.14	37.86	38.79	2708997
2008-02-19	39.17	39.41	38.19	38.40	1762247
2008-02-20	38.14	39.09	37.49	39.09	2045830
2008-02-21	39.30	39.98	38.30	38.49	3424518
2008-02-22	38.50	38.88	37.37	38.30	2185973
2008-02-25	38.39	39.09	37.85	38.91	3647375
2008-02-26	38.79	42.89	38.79	42.31	7432594
2008-02-27	41.97	42.00	40.85	41.08	3159651
2008-02-28	40.60	41.00	39.73	40.50	2382235
2008-02-29	39.97	39.97	37.80	37.98	3545061
2008-03-03	36.56	37.85	36.56	37.49	2806119
2008-03-04	37.21	37.65	36.35	37.46	2732189
2008-03-05	37.70	38.40	36.88	37.59	2572192
2008-03-06	37.22	37.48	35.51	35.97	4668340
2008-03-07	35.43	37.16	35.25	35.97	3421473
2008-03-10	36.07	36.41	35.43	35.50	3530265
2008-03-11	35.05	35.35	33.13	35.19	10940851
2008-03-12	34.60	35.49	34.19	34.43	3877468
2008-03-13	33.99	35.51	33.16	34.64	4278609
2008-03-14	34.80	34.80	32.43	32.83	5373942
2008-03-17	31.56	32.76	31.14	32.06	4516708
2008-03-18	32.61	35.31	32.61	35.31	4973998
2008-03-19	35.55	35.98	33.65	33.65	2582401
2008-03-20	34.00	35.75	33.65	35.68	6222061
2008-03-24	35.90	36.94	35.90	36.66	2680740
2008-03-25	36.75	37.13	36.00	36.62	2948157
2008-03-26	36.30	36.98	35.88	36.88	3110080
2008-03-27	37.00	37.50	35.98	35.98	2374577
2008-03-28	36.92	36.92	35.01	35.03	1665152
2008-03-31	34.96	35.47	34.57	34.83	1723598
2008-04-01	35.06	37.02	35.06	37.02	3092736
2008-04-02	36.91	38.45	36.73	37.59	2214257
2008-04-03	37.39	37.85	36.68	37.16	2732395
2008-04-04	37.47	38.15	36.69	37.95	3262233
2008-04-07	38.08	38.46	37.55	38.24	2278576
2008-04-08	38.00	38.54	37.98	38.16	2038088
2008-04-09	38.26	38.35	37.07	37.22	3124547
2008-04-10	37.01	37.56	36.80	37.09	1981036
2008-04-11	36.57	36.87	35.50	35.68	3492775
2008-04-14	35.69	35.69	34.84	34.94	2057568
2008-04-15	35.11	35.69	34.32	35.52	2860436
2008-04-16	35.90	36.62	35.73	36.45	2054690
2008-04-17	36.20	37.76	35.89	37.44	2015530
2008-04-18	38.35	38.50	37.74	38.10	2180028
2008-04-21	37.60	37.71	36.79	37.36	1933896
2008-04-22	37.49	37.49	36.32	36.51	2475126
2008-04-23	39.35	39.35	36.68	37.46	6290175
2008-04-24	37.65	38.14	36.97	37.11	3492187
2008-04-25	37.22	37.70	36.57	37.37	6095396
2008-04-28	37.48	37.57	36.61	37.06	3230967
2008-04-29	36.75	38.13	36.52	37.89	3653512
2008-04-30	37.90	38.14	36.85	36.96	3137761
2008-05-01	36.77	39.32	36.74	38.59	3173793
2008-05-02	39.14	39.71	38.87	39.38	2519244
2008-05-05	39.00	39.38	38.59	38.89	1755895
2008-05-06	38.78	40.04	38.31	39.96	2327740
2008-05-07	39.90	41.07	39.82	39.88	2987319
2008-05-08	39.69	40.23	39.05	39.32	1932136
2008-05-09	39.19	40.08	38.98	39.44	1796543
2008-05-12	39.29	41.22	39.23	40.99	2980596
2008-05-13	41.49	43.09	41.23	42.73	5813465
2008-05-14	42.98	43.76	42.72	43.41	3026623
2008-05-15	43.10	44.82	42.73	44.59	3734315
2008-05-16	44.74	45.30	44.15	45.00	7054465
2008-05-19	44.78	46.36	44.65	45.77	5729880
2008-05-20	45.31	45.35	43.58	43.90	4595557
2008-05-21	43.17	43.17	36.25	36.91	33713669
2008-05-22	35.35	35.74	33.17	34.51	23992894
2008-05-23	33.61	34.70	33.14	34.16	8849572
2008-05-27	33.90	35.25	33.31	34.87	5745366
2008-05-28	34.85	36.83	34.85	36.20	6207932
2008-05-29	36.14	37.57	35.95	37.44	3904401
2008-05-30	37.63	37.63	36.89	37.08	3162862
2008-06-02	36.86	37.32	35.84	36.65	3054691
2008-06-03	36.72	38.64	36.49	38.45	5995593
2008-06-04	38.20	41.15	37.83	39.63	9808993
2008-06-05	39.70	41.70	39.50	41.38	4857951
2008-06-06	40.89	40.96	39.08	39.13	3294034
2008-06-09	38.29	39.71	37.85	38.11	3609845
2008-06-10	37.83	39.93	37.76	39.59	3548055
2008-06-11	39.01	40.05	38.04	38.45	3632105
2008-06-12	39.05	39.97	38.74	39.29	3074085
2008-06-13	40.00	40.25	38.62	39.73	2893631
2008-06-16	39.54	39.91	38.89	39.57	2940482
2008-06-17	39.86	40.17	38.10	38.11	2624408
2008-06-18	37.84	38.24	37.16	37.86	2592089
2008-06-19	37.76	38.57	36.57	38.50	3408369
2008-06-20	38.15	38.55	37.02	37.92	2932071
2008-06-23	38.06	38.15	36.31	36.52	2821198
2008-06-24	36.31	36.69	35.14	35.56	4897374
2008-06-25	35.60	37.29	35.46	36.55	2895756
2008-06-26	36.01	36.01	34.94	35.01	3091216
2008-06-27	34.57	35.21	34.22	34.73	5053567
2008-06-30	34.47	35.56	34.06	34.44	4181441
2008-07-01	31.85	34.82	31.54	33.93	8578229
2008-07-02	34.00	34.93	33.31	33.45	6107038
2008-07-03	33.67	34.15	32.83	33.94	3344297
2008-07-07	34.15	34.63	32.65	33.07	6626319
2008-07-08	32.30	33.92	31.50	33.45	8377336
2008-07-09	33.43	34.40	32.11	32.46	5173368
2008-07-10	30.99	33.07	30.50	32.92	6635386
2008-07-11	32.47	32.79	29.45	31.00	13624672
2008-07-14	31.36	32.47	30.90	31.17	5221765
2008-07-15	30.75	31.90	29.81	30.97	10932717
2008-07-16	31.00	33.45	30.75	33.23	7590172
2008-07-17	33.49	35.16	33.36	34.79	6011209
2008-07-18	35.11	35.71	34.71	35.14	6041704
2008-07-21	34.90	35.39	33.93	34.15	3773818
2008-07-22	33.51	35.88	32.91	35.71	5242336
2008-07-23	35.42	36.90	35.30	35.97	6762245
2008-07-24	36.99	36.99	34.00	34.21	3522681
2008-07-25	34.63	35.06	33.87	34.12	3170688
2008-07-28	34.07	34.89	33.40	33.55	3886453
2008-07-29	33.51	36.17	33.51	36.15	4648710
2008-07-30	37.50	38.50	34.43	35.24	8569282
2008-07-31	34.72	35.95	34.22	34.81	3765410
2008-08-01	35.36	35.76	33.83	35.61	4002234
2008-08-04	36.94	36.96	35.16	36.28	4300003
2008-08-05	36.89	38.06	36.36	37.99	4631963
2008-08-06	37.81	38.44	36.98	38.44	5339616
2008-08-07	38.10	38.75	37.44	37.86	3301556
2008-08-08	37.76	39.67	37.63	39.36	3592836
2008-08-11	38.87	40.71	38.60	40.39	6769182
2008-08-12	39.96	40.28	38.47	38.62	5842412
2008-08-13	38.32	38.58	37.31	38.27	7600145
2008-08-14	37.50	39.52	37.50	39.38	4564537
2008-08-15	39.39	40.95	39.38	40.03	5371858
2008-08-18	40.19	40.19	38.53	38.72	6309689
2008-08-19	38.43	38.45	37.03	37.58	4073543
2008-08-20	37.57	38.25	36.65	36.88	5145335
2008-08-21	36.38	37.63	36.25	37.31	2584937
2008-08-22	37.62	39.14	37.62	39.12	3266146
2008-08-25	38.84	38.84	37.70	38.03	2357486
2008-08-26	37.54	38.45	37.54	38.35	1643267
2008-08-27	38.18	39.55	37.95	39.55	3284702
2008-08-28	39.58	40.82	39.26	40.52	3537154
2008-08-29	39.83	41.12	39.80	40.66	2702998
2008-09-02	41.04	43.07	40.89	41.10	4527776
2008-09-03	40.53	41.35	40.13	41.25	2345578
2008-09-04	40.79	41.50	39.67	39.81	3336155
2008-09-05	39.39	39.98	38.01	39.20	4785587
2008-09-08	41.49	42.43	40.81	41.52	6258446
2008-09-09	41.11	42.41	39.56	39.56	4357788
2008-09-10	39.75	40.02	37.93	39.02	4279813
2008-09-11	38.29	39.24	37.22	39.22	4324492
2008-09-12	38.30	39.19	37.94	38.62	2933623
2008-09-15	36.88	38.23	36.16	36.20	5909046
2008-09-16	35.37	37.20	34.73	37.20	6347658
2008-09-17	36.19	36.94	33.77	34.11	6624616
2008-09-18	34.58	36.60	32.28	36.60	10182717
2008-09-19	38.85	39.99	35.79	36.14	12218175
2008-09-22	38.00	38.00	34.29	34.41	5262565
2008-09-23	34.74	34.77	34.03	34.31	3442003
2008-09-24	34.65	34.98	33.22	34.37	2563927
2008-09-25	34.55	35.00	33.24	33.90	2756894
2008-09-26	33.54	34.40	32.80	33.20	2940531
2008-09-29	32.51	34.35	31.02	31.02	3571638
2008-09-30	31.99	34.64	30.00	34.00	4338588
2008-10-01	33.96	33.96	31.60	32.00	1862525
2008-10-02	32.60	33.48	30.03	30.12	2612847
2008-10-03	31.37	32.77	29.61	30.00	3046830
2008-10-06	29.00	29.98	28.00	28.28	3921366
2008-10-07	28.35	29.99	27.58	27.58	4256748
2008-10-08	26.75	28.98	26.00	27.00	3981052
2008-10-09	27.19	27.20	23.59	23.92	6010719
2008-10-10	21.76	23.87	20.29	23.26	7221330
2008-10-13	24.76	25.00	23.70	24.82	5243236
2008-10-14	26.15	27.92	25.83	27.55	6015051
2008-10-15	26.71	27.27	24.38	24.42	4183476
2008-10-16	24.62	25.20	23.14	25.02	4206980
2008-10-17	22.68	26.00	22.68	24.96	4414520
2008-10-20	25.03	26.51	24.50	26.25	2409741
2008-10-21	25.87	26.05	23.94	24.30	3260731
2008-10-22	23.01	23.58	20.06	21.61	7039260
2008-10-23	21.35	21.82	19.65	21.14	5858477
2008-10-24	19.14	20.80	18.84	19.29	5370031
2008-10-27	18.69	19.99	17.96	17.96	3914208
2008-10-28	18.53	20.61	17.75	20.61	6636351
2008-10-29	19.96	22.43	19.64	21.05	5315250
2008-10-30	22.23	24.21	21.60	23.97	5371418
2008-10-31	23.72	26.09	23.39	25.60	3896314
2008-11-03	25.47	26.05	25.14	25.50	2541820
2008-11-04	25.90	26.89	24.73	25.37	4207918
2008-11-05	24.54	25.23	22.98	23.15	3133746
2008-11-06	22.42	24.06	22.39	22.64	3043963
2008-11-07	22.81	23.63	22.41	23.01	1775379
2008-11-10	23.22	23.75	21.15	21.42	1843099
2008-11-11	21.05	21.62	20.10	20.71	3491880
2008-11-12	20.32	20.42	19.03	19.11	3807875
2008-11-13	19.39	22.26	18.76	22.15	7356346
2008-11-14	21.62	21.92	19.27	19.33	4180633
2008-11-17	19.12	19.92	18.54	18.88	4482547
2008-11-18	18.51	19.17	18.05	19.11	5794035
2008-11-19	19.08	19.08	17.09	17.25	4591234
2008-11-20	16.81	17.93	15.41	15.63	4643560
2008-11-21	16.16	19.78	15.48	17.77	5032688
2008-11-24	18.66	20.22	17.63	20.00	4076279
2008-11-25	20.58	20.58	18.38	19.98	4222785
2008-11-26	19.59	21.47	19.21	21.30	3530279
2008-11-28	21.26	21.73	20.18	21.71	1552242
2008-12-01	21.04	21.23	18.74	18.83	3288108
2008-12-02	18.48	20.51	18.35	20.39	3447831
2008-12-03	19.74	21.57	19.48	21.46	3091653
2008-12-04	20.91	22.68	20.59	21.03	3184049
2008-12-05	20.85	22.28	19.75	22.13	2366932
2008-12-08	22.69	23.36	22.52	23.17	2735165
2008-12-09	22.31	23.19	21.92	22.21	2431694
2008-12-10	22.34	23.16	21.65	22.41	1521324
2008-12-11	21.58	22.70	20.85	21.16	2138400
2008-12-12	20.54	21.23	20.05	21.15	3137481
2008-12-15	21.11	21.43	19.82	20.16	2582705
2008-12-16	20.75	21.64	20.37	21.57	4969276
2008-12-17	21.16	22.71	20.60	21.91	2866790
2008-12-18	22.02	22.46	21.36	21.75	3404197
2008-12-19	21.90	23.30	21.50	23.02	4956198
2008-12-22	23.41	23.41	21.17	21.26	3933101
2008-12-23	22.00	22.27	20.71	20.93	4108538
2008-12-24	20.98	21.09	20.20	20.85	898041
2008-12-26	20.94	21.44	20.37	20.56	1669900
2008-12-29	20.55	20.60	19.66	19.84	2705440
2008-12-30	19.88	20.11	19.66	20.07	3283096
2008-12-31	20.03	20.35	19.60	20.09	2973652
2009-01-02	20.66	22.55	19.83	22.16	4184957
2009-01-05	21.94	22.34	21.37	22.17	3807098
2009-01-06	22.40	23.44	22.27	22.98	4069593
2009-01-07	22.60	23.05	22.46	22.76	2846790
2009-01-08	22.58	22.72	21.83	22.65	3507950
2009-01-09	22.76	23.35	22.36	23.03	3981848
2009-01-12	22.91	23.27	22.56	22.99	3640311
2009-01-13	22.63	23.25	22.52	23.03	4033745
2009-01-14	22.45	24.29	22.35	23.80	7315756
2009-01-15	23.70	23.83	21.69	22.46	9524555
2009-01-16	23.32	23.49	20.89	21.39	10486652
2009-01-20	21.49	21.90	19.42	19.54	6271052
2009-01-21	20.34	20.87	19.02	20.71	6038968
2009-01-22	20.72	21.68	20.20	21.06	5206158
2009-01-23	20.28	21.65	20.19	21.26	4437178
2009-01-26	21.58	21.85	20.54	21.04	4304541
2009-01-27	21.30	22.18	20.91	22.04	4449322
2009-01-28	22.19	23.55	22.16	23.41	4306340
2009-01-29	22.74	23.30	21.88	21.98	3991380
2009-01-30	22.29	22.50	21.13	21.42	5340417
2009-02-02	20.74	21.72	20.71	21.53	2833507
2009-02-03	21.43	22.07	21.05	21.76	3449721
2009-02-04	21.96	22.83	21.53	22.12	4584793
2009-02-05	22.40	24.39	22.06	23.19	5836587
2009-02-06	23.26	24.97	23.12	24.85	5216497
2009-02-09	24.84	25.30	24.45	24.98	3391797
2009-02-10	24.61	26.38	24.35	24.75	7096724
2009-02-11	24.93	25.06	24.25	24.82	4275513
2009-02-12	24.16	24.36	22.93	23.96	5136462
2009-02-13	23.80	24.51	22.78	23.87	5501890
2009-02-17	22.84	23.78	22.75	22.90	4049284
2009-02-18	23.03	23.40	22.11	22.30	4720181
2009-02-19	22.56	23.15	21.96	22.07	3988231
2009-02-20	21.54	21.56	18.43	19.16	15881733
2009-02-23	20.09	20.09	17.74	17.89	9106836
2009-02-24	17.92	18.65	17.65	18.50	8656307
2009-02-25	18.04	18.63	17.50	18.07	7905054
2009-02-26	18.37	18.85	17.87	18.01	5642774
2009-02-27	17.49	18.29	17.49	17.95	4954004
2009-03-02	17.61	17.71	16.51	16.54	6549951
2009-03-03	16.91	17.23	15.75	16.14	6153294
2009-03-04	16.47	17.17	16.11	16.78	8534334
2009-03-05	16.22	16.65	16.13	16.36	6658538
2009-03-06	16.56	16.56	15.57	16.04	6586456
2009-03-09	15.73	16.66	15.69	16.13	3963194
2009-03-10	16.55	18.06	16.32	18.04	5580784
2009-03-11	17.91	18.18	17.31	17.88	5140470
2009-03-12	17.90	18.27	17.35	18.18	5582020
2009-03-13	18.21	18.42	17.80	18.26	4430445
2009-03-16	18.51	18.88	17.98	18.10	4408010
2009-03-17	18.05	18.86	17.75	18.86	4041165
2009-03-18	18.77	19.75	18.35	19.68	4559983
2009-03-19	20.04	20.04	18.99	19.06	3928719
2009-03-20	19.29	19.74	18.72	18.78	4670831
2009-03-23	19.13	20.69	19.04	20.65	5554359
2009-03-24	19.91	22.07	19.80	21.88	6645469
2009-03-25	21.82	22.63	21.38	22.24	5653555
2009-03-26	22.57	23.51	22.08	23.41	5957628
2009-03-27	23.36	23.77	22.74	23.30	3657470
2009-03-30	22.14	22.79	21.67	21.90	4465590
2009-03-31	22.21	23.52	22.00	22.92	4777044
2009-04-01	22.49	23.41	21.21	21.54	7979893
2009-04-02	22.70	23.13	21.63	22.14	5715498
2009-04-03	23.23	23.61	21.95	23.54	4536565
2009-04-06	23.17	23.20	22.42	23.07	3561556
2009-04-07	22.58	22.75	22.18	22.20	2339019
2009-04-08	22.39	22.83	22.18	22.74	1700936
2009-04-09	23.44	24.58	23.03	24.49	4343220
2009-04-13	24.10	25.66	23.23	25.46	4301559
2009-04-14	24.52	25.10	24.01	24.12	3862488
2009-04-15	23.55	24.39	23.50	24.35	4010503
2009-04-16	25.00	27.56	24.56	27.36	7499613
2009-04-17	27.06	28.86	26.88	28.65	6567640
2009-04-20	27.90	28.19	27.02	27.06	4819573
2009-04-21	26.93	27.71	26.48	27.63	5293626
2009-04-22	26.74	28.16	26.57	27.23	2990780
2009-04-23	27.81	28.00	26.80	27.90	2477651
2009-04-24	27.88	28.99	27.39	28.84	3560715
2009-04-27	28.40	29.82	28.21	29.62	4170916
2009-04-28	28.96	28.96	27.40	27.49	5273923
2009-04-29	28.16	29.50	28.14	28.79	4725193
2009-04-30	29.13	30.00	29.13	29.52	3833821
2009-05-01	29.22	29.67	29.05	29.50	2699274
2009-05-04	29.47	30.39	29.42	30.30	3454996
2009-05-05	30.04	31.79	29.90	31.20	3766987
2009-05-06	31.56	31.57	30.77	31.13	5113333
2009-05-07	31.78	31.78	29.45	29.61	4599926
2009-05-08	30.45	31.23	29.89	31.23	3688473
2009-05-11	30.49	31.71	30.09	31.06	2855741
2009-05-12	31.17	31.54	29.61	29.95	3387304
2009-05-13	29.35	29.39	27.74	27.88	4853805
2009-05-14	27.48	28.63	27.48	28.40	2856857
2009-05-15	28.06	29.15	27.18	28.40	2112108
2009-05-18	28.87	29.85	28.33	29.71	2570747
2009-05-19	29.55	29.92	29.20	29.38	2186755
2009-05-20	29.79	29.96	28.58	28.73	2293521
2009-05-21	28.23	28.44	27.66	28.11	1913148
2009-05-22	28.27	28.54	27.80	27.89	1375073
2009-05-26	27.69	29.11	27.40	28.93	2422718
2009-05-27	28.96	29.39	28.10	28.15	1851305
2009-05-28	27.01	27.51	25.68	26.89	5856470
2009-05-29	26.77	27.47	26.65	27.39	3264653
2009-06-01	27.51	28.79	27.44	28.55	2973989
2009-06-02	28.36	28.76	28.12	28.64	2820665
2009-06-03	28.18	28.80	27.95	28.75	2999426
2009-06-04	28.96	28.97	28.21	28.87	2355673
2009-06-05	29.23	29.77	28.72	28.94	3158034
2009-06-08	28.61	29.14	28.08	28.71	2437398
2009-06-09	28.73	29.53	28.64	29.33	1925692
2009-06-10	29.88	29.94	28.65	29.10	2065048
2009-06-11	29.04	29.40	28.56	28.62	2369656
2009-06-12	28.57	28.76	27.97	28.34	1834135
2009-06-15	28.09	28.41	26.36	26.48	4709335
2009-06-16	26.78	27.03	25.62	25.67	2744267
2009-06-17	25.50	27.07	25.16	26.44	3582138
2009-06-18	26.49	26.60	25.70	25.93	3053490
2009-06-19	26.20	26.72	25.80	26.04	2244500
2009-06-22	25.76	25.84	24.46	24.47	3249272
2009-06-23	24.88	25.30	24.50	25.14	2621465
2009-06-24	25.39	26.07	25.22	25.71	1998451
2009-06-25	25.76	25.76	25.20	25.66	2395388
2009-06-26	25.65	26.16	25.46	26.01	4753955
2009-06-29	25.98	26.61	25.54	26.48	1962649
2009-06-30	26.43	26.45	25.07	26.35	1988391
2009-07-01	26.28	27.26	26.18	26.92	3023924
2009-07-02	26.68	26.68	25.68	25.68	2717743
2009-07-06	25.55	26.49	25.55	26.44	2665735
2009-07-07	27.12	27.39	26.04	26.11	4076772
2009-07-08	26.38	26.93	26.11	26.51	3924311
2009-07-09	27.01	27.01	26.26	26.65	1675998
2009-07-10	26.48	26.75	26.12	26.31	1546649
2009-07-13	26.46	27.56	26.08	27.52	2572827
2009-07-14	27.46	28.12	27.21	27.96	2518622
2009-07-15	28.71	29.53	28.42	28.73	5706736
2009-07-16	28.70	29.26	28.55	29.06	2821717
2009-07-17	29.03	29.41	28.85	29.03	1860494
2009-07-20	29.40	29.40	28.41	28.60	4909065
2009-07-21	28.64	28.87	25.87	26.80	14225529
2009-07-22	27.00	27.38	26.33	26.52	6836552
2009-07-23	24.02	26.12	23.70	25.52	14846204
2009-07-24	25.17	25.96	25.13	25.93	3011682
2009-07-27	25.93	26.75	25.22	26.75	4031609
2009-07-28	26.66	27.69	26.52	27.62	5422963
2009-07-29	27.27	27.60	25.38	25.52	6948324
2009-07-30	25.81	26.03	23.92	23.98	6445886
2009-07-31	24.03	24.18	23.69	23.74	4966414
2009-08-03	24.09	24.57	23.45	24.07	4480397
2009-08-04	24.01	25.11	23.88	25.09	5247449
2009-08-05	25.20	25.41	24.28	24.69	3863916
2009-08-06	24.99	24.99	24.17	24.43	2676621
2009-08-07	24.74	25.61	24.38	25.51	3800156
2009-08-10	25.16	25.71	24.92	25.22	3269939
2009-08-11	24.93	25.21	24.39	24.65	2443022
2009-08-12	24.74	25.38	24.39	25.04	1812206
2009-08-13	25.15	25.15	24.24	24.85	2276136
2009-08-14	24.93	25.00	24.22	24.52	2021184
2009-08-17	24.09	24.22	23.51	23.64	3126845
2009-08-18	23.71	24.14	23.71	23.94	1865095
2009-08-19	23.66	25.02	23.66	25.02	3646122
2009-08-20	24.78	25.38	24.68	25.31	3065673
2009-08-21	25.51	26.20	25.25	26.05	4117232
2009-08-24	26.06	27.30	26.06	26.64	4154812
2009-08-25	26.84	27.29	26.68	26.80	2036462
2009-08-26	26.60	26.81	26.36	26.71	1667539
2009-08-27	26.55	27.52	26.40	27.48	3171546
2009-08-28	27.71	27.97	27.06	27.56	2519506
2009-08-31	27.23	27.39	26.78	27.24	1917007
2009-09-01	26.90	27.75	26.31	26.42	3968495
2009-09-02	26.23	26.37	25.84	26.10	2551877
2009-09-03	26.04	26.07	22.99	24.26	18668701
2009-09-04	24.06	24.58	23.74	24.42	9433422
2009-09-08	23.42	24.25	23.25	23.65	11522075
2009-09-09	23.64	24.59	23.27	24.55	7020623
2009-09-10	24.45	24.84	24.11	24.69	4954414
2009-09-11	24.66	25.36	24.50	25.24	4780019
2009-09-14	24.98	25.19	24.58	25.18	4094112
2009-09-15	25.21	25.37	24.77	25.10	4141454
2009-09-16	25.07	25.93	24.94	25.92	4070428
2009-09-17	25.29	25.48	23.84	24.09	11280564
2009-09-18	24.18	24.43	23.55	23.59	5725137
2009-09-21	23.28	23.30	22.10	22.24	9928703
2009-09-22	22.21	22.79	22.00	22.36	6951523
2009-09-23	21.98	21.98	20.41	20.49	11620175
2009-09-24	20.56	20.89	19.13	19.58	14049943
2009-09-25	19.55	19.62	18.50	18.85	14726919
2009-09-28	18.96	19.13	18.58	18.77	8637102
2009-09-29	18.91	21.87	18.82	20.81	21534471
2009-09-30	20.21	20.56	19.06	20.46	15093233
2009-10-01	20.46	20.58	19.80	20.39	10383839
2009-10-02	20.04	20.33	19.44	19.61	8214777
2009-10-05	19.80	20.14	19.61	20.02	4943454
2009-10-06	20.30	20.85	20.10	20.54	4113485
2009-10-07	20.54	20.84	20.47	20.84	4330889
2009-10-08	21.15	22.29	20.86	22.03	9804240
2009-10-09	21.95	22.50	21.95	22.35	8338105
2009-10-12	22.48	22.84	22.17	22.79	4972760
2009-10-13	22.65	22.82	22.26	22.58	4530445
2009-10-14	23.00	23.63	22.85	23.59	6104242
2009-10-15	23.58	23.98	23.53	23.96	4874611
2009-10-16	23.60	24.18	23.14	24.02	7098481
2009-10-19	24.13	25.28	23.94	24.00	9918950
2009-10-20	24.04	25.04	23.65	24.94	9305720
2009-10-21	24.81	25.58	24.70	25.11	7311567
2009-10-22	25.21	25.63	25.11	25.58	4250372
2009-10-23	25.51	25.65	24.82	25.03	3302212
2009-10-26	25.01	25.50	24.68	25.10	5335371
2009-10-27	24.89	25.50	24.89	25.18	6574392
2009-10-28	25.23	25.66	24.49	24.62	7571154
2009-10-29	25.26	25.37	23.88	24.27	9693909
2009-10-30	24.19	24.89	23.63	23.68	7103717
2009-11-02	23.38	23.52	22.81	23.10	7720015
2009-11-03	22.84	23.27	22.58	23.06	7783244
2009-11-04	23.21	23.91	23.11	23.39	4893986
2009-11-05	23.46	23.85	23.38	23.82	3900537
2009-11-06	23.51	24.18	23.42	23.86	4172066
2009-11-09	24.11	24.61	23.96	24.60	2658723
2009-11-10	24.47	24.47	23.46	23.78	5096231
2009-11-11	23.86	24.47	23.86	24.13	3655389
2009-11-12	24.10	24.43	23.68	23.73	2579490
2009-11-13	23.80	23.85	23.40	23.59	3143779
2009-11-16	23.88	24.17	23.75	23.98	2927847
2009-11-17	24.09	24.09	23.40	23.65	3189158
2009-11-18	23.63	23.75	23.46	23.68	1927666
2009-11-19	23.52	23.67	22.83	23.19	3303142
2009-11-20	23.06	23.22	22.56	22.95	4904016
2009-11-23	23.15	23.50	22.92	22.98	3481268
2009-11-24	22.98	23.75	22.98	23.57	4760057
2009-11-25	23.56	23.68	23.06	23.46	4782846
2009-11-27	22.85	23.19	22.71	22.94	2164091
2009-11-30	22.91	23.24	22.90	23.23	3800475
2009-12-01	23.49	23.49	23.01	23.40	2616513
2009-12-02	23.40	23.58	23.24	23.55	2136692
2009-12-03	23.59	23.75	23.38	23.54	2907281
2009-12-04	24.02	25.76	23.85	25.36	9276351
2009-12-07	25.22	25.48	24.93	25.04	5698974
2009-12-08	24.87	25.10	24.60	24.70	4508351
2009-12-09	24.62	24.97	24.33	24.95	4388147
2009-12-10	24.99	25.42	24.77	25.15	4478741
2009-12-11	25.28	26.98	25.12	26.69	12011409
2009-12-14	26.97	27.00	26.47	26.56	4352245
2009-12-15	26.20	26.47	25.84	25.99	5062949
2009-12-16	25.96	26.92	25.96	26.87	3936448
2009-12-17	26.54	27.21	26.49	27.11	4596839
2009-12-18	27.29	27.31	26.44	26.78	2840488
2009-12-21	26.81	27.19	26.75	27.16	2172578
2009-12-22	27.29	27.40	27.13	27.36	1228645
2009-12-23	27.27	27.50	26.99	27.36	2115234
2009-12-24	27.47	27.81	27.27	27.67	973562
2009-12-28	27.79	27.79	27.03	27.15	1459373
2009-12-29	27.28	27.39	26.86	27.11	1945661
2009-12-30	26.99	27.25	26.84	27.19	1648985
2009-12-31	27.16	27.26	26.79	26.80	888240
2010-01-04	26.94	27.28	26.82	27.27	1859680
2010-01-05	27.16	27.30	26.68	26.99	1982315
2010-01-06	26.60	26.90	26.41	26.42	2019047
2010-01-07	26.32	26.52	26.25	26.34	3805558
2010-01-08	26.20	26.85	26.12	26.84	2144173
2010-01-11	26.88	26.95	26.50	26.68	1459587
2010-01-12	26.53	26.92	26.31	26.82	2884276
2010-01-13	26.92	27.76	26.65	27.68	3141876
2010-01-14	27.66	27.80	27.09	27.78	2353620
2010-01-15	27.67	27.77	27.24	27.42	2439361
2010-01-19	27.56	27.76	27.29	27.70	1712203
2010-01-20	27.58	27.97	27.39	27.63	2323402
2010-01-21	27.77	27.95	27.32	27.32	2525247
2010-01-22	27.24	27.78	26.91	26.97	3456445
2010-01-25	27.08	27.29	26.29	26.33	3612847
2010-01-26	26.21	26.69	26.20	26.63	4660484
2010-01-27	27.30	29.18	27.16	28.83	6819796
2010-01-28	29.01	29.01	28.15	28.32	3915202
2010-01-29	28.44	28.60	27.58	27.59	3795432
2010-02-01	27.84	28.15	27.74	27.92	2757835
2010-02-02	27.88	28.54	27.80	28.37	3617964
2010-02-03	28.24	28.45	28.01	28.10	2824702
2010-02-04	27.68	27.68	26.35	26.39	5817416
2010-02-05	26.52	27.36	26.41	27.34	5023149
2010-02-08	27.28	27.40	26.47	26.48	3593228
2010-02-09	26.75	27.02	26.53	26.76	3464467
2010-02-10	26.71	27.06	26.24	26.66	2910535
2010-02-11	26.63	27.21	26.45	27.12	2867195
2010-02-12	26.86	27.10	26.42	26.98	3033194
2010-02-16	27.19	27.27	26.91	27.24	2389457
2010-02-17	27.37	27.40	27.03	27.07	2529044
2010-02-18	27.00	27.13	26.81	26.90	2146927
2010-02-19	26.72	27.13	26.58	27.09	2362366
2010-02-22	27.18	27.18	26.70	26.80	2118880
2010-02-23	26.79	26.91	26.39	26.72	2923206
2010-02-24	26.81	27.07	26.62	27.02	1887344
2010-02-25	26.67	26.93	26.35	26.86	2177578
2010-02-26	26.96	26.99	26.56	26.62	1355792
2010-03-01	26.71	27.38	26.58	27.17	2193722
2010-03-02	27.24	27.35	26.95	27.21	1432273
2010-03-03	27.19	27.36	27.10	27.18	1539034
2010-03-04	27.18	27.34	26.98	27.28	954354
2010-03-05	27.42	28.23	27.30	28.11	2756043
2010-03-08	28.08	28.42	27.85	28.21	1302344
2010-03-09	28.19	28.27	27.91	28.04	2235404
2010-03-10	28.04	28.04	27.34	27.75	2345311
2010-03-11	27.67	28.28	27.54	28.26	1737182
2010-03-12	28.30	28.75	28.15	28.26	1567135
2010-03-15	28.10	28.68	28.03	28.60	1480916
2010-03-16	28.61	28.74	28.43	28.73	1307229
2010-03-17	28.75	28.82	28.61	28.74	1189518
2010-03-18	28.75	30.37	28.55	29.66	6083026
2010-03-19	29.78	30.86	29.46	29.66	3333811
2010-03-22	29.48	30.09	29.34	30.02	2048395
2010-03-23	29.98	30.39	29.72	30.32	1961258
2010-03-24	30.20	30.43	30.04	30.33	1907663
2010-03-25	30.50	31.04	30.27	30.51	2526179
2010-03-26	30.50	30.81	30.10	30.26	2157741
2010-03-29	30.37	30.86	30.28	30.54	1263217
2010-03-30	30.49	30.60	30.17	30.23	1370833
2010-03-31	30.05	30.27	29.72	29.75	2170804
2010-04-01	29.93	30.31	29.18	29.37	5092321
2010-04-05	29.50	29.63	29.43	29.53	2226674
2010-04-06	29.45	29.63	29.27	29.44	2369617
2010-04-07	29.44	29.99	29.19	29.34	2542362
2010-04-08	29.31	29.31	28.90	29.00	1804684
2010-04-09	28.98	29.09	28.72	28.87	2288859
2010-04-12	28.93	29.01	28.62	28.63	2330142
2010-04-13	28.55	28.87	28.52	28.63	1784905
2010-04-14	28.80	28.96	28.70	28.90	2353316
2010-04-15	28.89	29.68	28.77	29.65	2797817
2010-04-16	29.53	29.53	27.18	27.41	12272448
2010-04-19	27.25	27.81	25.79	27.04	12948871
2010-04-20	27.29	27.64	26.45	27.12	5441763
2010-04-21	26.81	26.99	25.47	25.69	11091935
2010-04-22	25.80	26.24	25.58	26.06	3507829
2010-04-23	26.00	26.28	25.30	26.24	3232379
2010-04-26	26.27	26.33	25.85	26.06	4444470
2010-04-27	25.90	25.99	24.79	24.85	6952718
2010-04-28	25.06	25.71	25.00	25.61	4351523
2010-04-29	25.75	25.75	24.98	25.22	4611490
2010-04-30	25.25	25.25	24.69	24.72	5257241
2010-05-03	24.92	25.28	24.83	25.23	2458932
2010-05-04	24.94	24.94	24.11	24.46	4438372
2010-05-05	24.10	24.96	24.05	24.58	3451221
2010-05-06	24.35	25.05	22.25	23.54	8570438
2010-05-07	23.46	23.89	22.84	23.36	6215895
2010-05-10	22.42	22.50	20.52	21.77	19432551
2010-05-11	21.41	22.33	21.37	21.76	6977186
2010-05-12	21.83	22.67	21.83	22.29	4373323
2010-05-13	22.20	22.68	20.77	21.70	14757661
2010-05-14	21.51	21.74	21.34	21.57	4970155
2010-05-17	21.53	21.89	21.04	21.56	3031022
2010-05-18	21.72	21.95	21.02	21.03	4869590
2010-05-19	20.83	21.78	20.83	21.51	5459325
2010-05-20	20.94	21.59	20.85	21.21	8049444
2010-05-21	20.66	22.04	20.66	22.02	6260080
2010-05-24	21.97	22.12	21.15	21.15	3167505
2010-05-25	20.71	21.29	20.56	21.24	4098714
2010-05-26	21.44	21.75	20.76	20.88	4571100
2010-05-27	20.38	21.48	20.38	20.88	6264534
2010-05-28	20.74	20.86	20.39	20.50	3495142
2010-06-01	20.40	20.40	19.27	19.30	6444760
2010-06-02	19.46	19.96	19.23	19.90	6256968
2010-06-03	19.84	20.29	19.56	19.69	5751664
2010-06-04	19.44	19.62	18.86	18.89	5591176
2010-06-07	18.90	19.06	18.55	18.75	5137651
2010-06-08	18.86	19.30	18.50	18.96	3529270
2010-06-09	19.20	19.34	18.69	18.79	3878184
2010-06-10	19.22	19.50	18.86	19.48	3161153
2010-06-11	19.30	19.70	19.16	19.68	2787723
2010-06-14	19.91	20.19	19.63	19.91	4234006
2010-06-15	20.16	21.27	20.11	21.23	6121871
2010-06-16	20.88	21.86	20.77	21.76	7705974
2010-06-17	21.94	21.99	20.55	20.82	5251516
2010-06-18	20.84	21.28	20.80	21.10	3203322
2010-06-21	21.28	21.57	21.10	21.21	2168194
2010-06-22	21.35	21.39	20.70	20.73	2924438
2010-06-23	20.76	21.38	20.71	21.13	2979054
2010-06-24	21.08	21.12	20.56	20.60	2272740
2010-06-25	20.77	22.22	20.70	22.01	6447193
2010-06-28	22.01	22.13	21.20	21.25	3750234
2010-06-29	21.00	21.05	19.99	20.01	5321213
2010-06-30	20.00	20.34	19.50	19.92	5661259
2010-07-01	19.90	20.09	19.46	19.80	2237369
2010-07-02	19.85	20.25	19.72	20.00	2382298
2010-07-06	20.33	20.43	19.57	19.74	2416578
2010-07-07	19.73	20.40	19.66	20.37	2829047
2010-07-08	20.60	21.34	20.54	21.30	3268005
2010-07-09	21.36	22.08	21.31	22.04	2849562
2010-07-12	21.97	22.17	21.83	22.01	2332566
2010-07-13	22.20	22.77	22.20	22.67	2229417
2010-07-14	22.59	22.63	22.19	22.39	1893003
2010-07-15	22.40	22.53	21.84	22.47	2047957
2010-07-16	22.35	22.59	21.83	21.94	2793303
2010-07-19	22.02	22.15	21.66	21.84	1721137
2010-07-20	21.53	22.33	21.31	22.32	1920550
2010-07-21	22.32	22.64	21.87	22.18	2978230
2010-07-22	22.43	22.66	22.31	22.45	4082019
2010-07-23	22.46	22.75	22.26	22.62	2049688
2010-07-26	22.54	23.09	22.41	23.09	1461170
2010-07-27	23.22	23.44	22.83	22.88	1646679
2010-07-28	22.86	23.00	22.60	22.64	1497586
2010-07-29	23.19	24.17	23.08	23.64	4330441
2010-07-30	23.43	23.72	23.30	23.55	1742398
2010-08-02	23.81	24.00	23.56	23.61	2094389
2010-08-03	23.48	23.94	23.41	23.88	3416744
2010-08-04	23.98	24.12	23.78	24.06	1351330
2010-08-05	23.90	24.04	23.65	23.85	1135693
2010-08-06	23.59	23.64	23.20	23.53	1279550
2010-08-09	23.60	23.74	23.45	23.64	1027916
2010-08-10	23.43	23.55	23.21	23.33	1701541
2010-08-11	22.99	22.99	22.31	22.32	1770563
2010-08-12	22.09	22.26	22.00	22.22	1730539
2010-08-13	22.18	22.18	21.90	21.90	1107940
2010-08-16	21.81	22.33	21.75	22.26	1947442
2010-08-17	22.45	22.48	22.20	22.24	1544767
2010-08-18	22.18	22.58	21.94	22.54	1524845
2010-08-19	22.41	22.47	21.96	22.02	1398189
2010-08-20	21.86	22.00	21.47	21.71	1304665
2010-08-23	21.74	21.83	21.24	21.50	1860179
2010-08-24	21.24	21.39	21.08	21.10	2457441
2010-08-25	21.02	21.33	20.89	21.24	1654344
2010-08-26	21.31	21.55	20.99	21.07	1990408
2010-08-27	21.21	21.44	20.89	21.44	1036550
2010-08-30	21.36	21.36	21.18	21.18	1362542
2010-08-31	21.03	22.26	20.72	21.14	5863660
2010-09-01	21.44	21.97	21.44	21.95	1839025
2010-09-02	21.85	22.83	21.85	22.83	3202076
2010-09-03	22.96	23.16	22.80	23.15	1744669
2010-09-07	22.94	22.99	22.25	22.25	1874896
2010-09-08	22.26	22.73	22.26	22.66	1849475
2010-09-09	23.00	23.70	22.96	23.57	3215746
2010-09-10	24.21	25.33	24.16	24.95	8199623
2010-09-13	25.61	25.61	24.91	25.35	3983794
2010-09-14	25.22	25.35	24.90	25.09	2582087
2010-09-15	24.96	25.07	24.69	24.83	2137556
2010-09-16	24.81	24.94	24.65	24.85	1355359
2010-09-17	24.98	25.35	24.82	25.00	2426455
2010-09-20	25.00	26.13	25.00	25.99	3355014
2010-09-21	25.99	26.00	25.45	25.55	2226274
2010-09-22	25.51	25.81	25.17	25.44	1831337
2010-09-23	25.16	25.62	24.69	24.69	2582226
2010-09-24	25.09	25.79	24.88	25.77	3143044
2010-09-27	25.89	25.97	25.08	25.10	1884542
2010-09-28	25.20	25.48	24.84	25.43	1468476
2010-09-29	25.19	25.39	25.00	25.15	2079812
2010-09-30	25.20	25.54	24.89	24.98	2567417
2010-10-01	25.00	25.53	25.00	25.23	1471825
2010-10-04	25.09	25.40	24.82	24.98	994791
2010-10-05	25.24	25.79	24.90	25.57	2066847
2010-10-06	25.57	26.05	25.48	26.05	2193389
2010-10-07	26.08	26.55	25.93	26.48	4388255
2010-10-08	26.48	26.95	26.34	26.90	2247216
2010-10-11	26.82	27.84	26.81	27.57	2799895
2010-10-12	27.35	27.75	27.03	27.68	2834021
2010-10-13	27.81	28.02	27.54	27.88	3755614
2010-10-14	27.77	27.96	26.48	26.66	5691487
2010-10-15	26.79	27.05	26.30	26.50	3793705
2010-10-18	26.45	26.68	26.44	26.61	1737060
2010-10-19	26.24	26.78	26.21	26.44	2418017
2010-10-20	26.45	27.17	26.45	27.11	2649243
2010-10-21	27.15	27.42	26.87	27.01	2261975
2010-10-22	27.09	27.16	26.73	26.84	945824
2010-10-25	27.05	27.10	26.41	26.48	2681278
2010-10-26	26.29	27.44	26.25	27.36	2547367
2010-10-27	27.15	27.40	26.56	27.13	3823535
2010-10-28	27.96	28.70	26.57	26.57	5029815
2010-10-29	26.62	27.21	26.35	27.06	3503696
2010-11-01	27.20	27.45	26.35	26.56	2192127
2010-11-02	26.79	27.00	26.60	26.73	1690932
2010-11-03	26.78	26.90	26.30	26.52	2617227
2010-11-04	26.86	28.07	26.86	28.04	3842405
2010-11-05	28.01	28.93	27.85	28.78	3049749
2010-11-08	28.68	28.68	27.61	28.07	2752544
2010-11-09	28.07	28.35	27.70	27.81	1624008
2010-11-10	27.74	28.43	27.38	28.42	1954101
2010-11-11	28.13	28.42	27.73	28.23	1565663
2010-11-12	28.02	28.14	27.65	27.72	1490627
2010-11-15	27.82	28.04	27.63	27.90	1548939
2010-11-16	27.66	27.78	27.08	27.15	2194705
2010-11-17	27.08	27.37	26.80	26.80	2005365
2010-11-18	27.16	27.55	26.97	27.34	3328804
2010-11-19	27.33	27.33	26.96	27.00	2279315
2010-11-22	26.92	27.17	26.76	26.90	2771598
2010-11-23	26.62	26.68	26.32	26.33	1855568
2010-11-24	26.64	26.71	26.40	26.67	2288362
2010-11-26	26.35	26.86	26.31	26.65	878810
2010-11-29	26.58	27.05	26.43	26.72	1866030
2010-11-30	26.47	27.03	26.42	26.83	1681874
2010-12-01	27.17	27.23	26.82	26.94	3225399
2010-12-02	26.94	27.50	26.94	27.17	2978209
2010-12-03	27.02	27.12	26.77	27.04	3057985
2010-12-06	26.93	27.05	26.70	26.71	1452632
2010-12-07	27.02	27.19	26.67	26.72	4024571
2010-12-08	26.73	27.59	26.65	27.37	2777165
2010-12-09	27.36	27.55	27.04	27.15	1503953
2010-12-10	27.18	27.60	26.99	27.32	2834761
2010-12-13	27.43	27.50	27.22	27.25	2864121
2010-12-14	27.30	27.71	27.23	27.33	3518512
2010-12-15	27.24	27.48	26.93	26.94	2723737
2010-12-16	26.95	27.16	26.69	26.80	4000495
2010-12-17	26.85	26.85	26.34	26.35	3904891
2010-12-20	26.35	26.58	26.27	26.36	3682132
2010-12-21	26.42	26.53	26.23	26.27	3212712
2010-12-22	26.24	26.59	26.24	26.38	2886066
2010-12-23	26.30	26.62	26.21	26.33	2239576
2010-12-27	26.18	26.53	26.10	26.35	2784993
2010-12-28	26.35	26.51	26.17	26.45	2052615
2010-12-29	26.48	26.59	26.43	26.53	1369643
2010-12-30	26.49	26.57	26.20	26.49	1341157
2010-12-31	26.40	26.57	26.30	26.54	888468
2011-01-03	26.82	26.98	26.64	26.89	1902851
2011-01-04	26.91	26.91	26.53	26.64	2047803
2011-01-05	26.49	27.32	26.49	27.32	3323477
2011-01-06	27.98	29.87	27.71	29.67	6616985
2011-01-07	29.77	30.09	29.03	29.29	3431077
2011-01-10	29.19	29.19	28.55	28.73	2718171
2011-01-11	28.87	29.00	28.54	28.68	2159719
2011-01-12	28.86	29.16	28.82	28.98	2189494
2011-01-13	28.97	29.48	28.82	28.95	4219685
2011-01-14	28.84	29.10	28.84	28.94	2674448
2011-01-18	28.79	29.56	28.79	29.52	6110698
2011-01-19	29.37	29.60	28.97	29.00	2159342
2011-01-20	29.12	29.40	28.79	29.04	2390763
2011-01-21	29.15	29.22	28.80	28.99	2063634
2011-01-24	29.00	29.16	28.77	29.11	2086314
2011-01-25	29.00	29.09	28.63	29.01	1794429
2011-01-26	29.13	29.50	29.01	29.24	1552927
2011-01-27	29.16	29.57	29.16	29.48	2030361
2011-01-28	29.60	29.71	28.90	29.03	2383201
2011-01-31	29.19	29.48	29.17	29.37	1955135
2011-02-01	29.61	29.72	29.42	29.56	2180100
2011-02-02	29.40	29.80	29.26	29.67	2285145
2011-02-03	28.62	30.11	28.59	29.78	3305485
2011-02-04	29.86	29.98	29.35	29.85	2273977
2011-02-07	29.87	30.12	29.72	30.03	1658640
2011-02-08	29.98	30.10	29.91	29.97	1787838
2011-02-09	29.81	30.26	29.79	30.20	2602285
2011-02-10	29.97	30.67	29.88	30.31	2066847
2011-02-11	30.19	30.52	29.84	30.46	1358890
2011-02-14	30.35	30.61	30.22	30.50	702571
2011-02-15	30.42	30.74	30.35	30.60	1352801
2011-02-16	30.58	30.74	30.35	30.50	994399
2011-02-17	30.48	30.66	30.35	30.48	1441941
2011-02-18	30.45	30.78	30.45	30.69	1525765
2011-02-22	30.33	30.73	30.17	30.41	3127301
2011-02-23	30.33	30.34	29.44	29.73	1627990
2011-02-24	29.67	30.10	29.53	29.76	1634523
2011-02-25	29.83	31.30	29.83	31.24	2911446
2011-02-28	31.24	32.13	31.24	31.90	2709791
2011-03-01	31.94	31.97	31.22	31.35	2524683
2011-03-02	31.42	31.65	31.24	31.41	2136299
2011-03-03	31.64	32.08	31.64	31.97	2045688
2011-03-04	31.92	31.92	31.48	31.73	1754559
2011-03-07	31.90	32.20	31.58	31.82	2607339
2011-03-08	31.89	32.42	31.80	32.29	2432292
2011-03-09	32.20	32.80	32.19	32.39	1965287
2011-03-10	31.98	32.20	31.73	31.76	1807887
2011-03-11	31.75	32.44	31.66	32.36	1728638
2011-03-14	31.98	32.18	31.75	31.94	1362035
2011-03-15	30.84	31.81	30.84	31.68	1624918
2011-03-16	31.71	31.75	31.22	31.41	2139157
2011-03-17	31.85	32.01	31.31	31.44	1664288
2011-03-18	31.85	32.32	31.80	32.26	2748899
2011-03-21	32.64	33.18	32.39	33.07	1786961
2011-03-22	32.68	32.68	31.93	32.19	3079979
2011-03-23	32.06	32.81	31.99	32.75	2632651
2011-03-24	33.00	33.13	32.49	32.63	1510844
2011-03-25	32.75	33.18	32.45	33.03	2670918
2011-03-28	33.11	33.67	32.93	33.38	2337691
2011-03-29	33.32	33.59	33.21	33.55	1680278
2011-03-30	33.76	34.74	33.58	34.45	2341826
2011-03-31	34.30	34.50	32.99	33.91	6218741
2011-04-01	34.30	34.68	34.26	34.57	2212192
2011-04-04	34.64	34.73	34.48	34.59	1243305
2011-04-05	34.50	35.00	34.44	34.96	1788498
2011-04-06	35.04	35.41	34.79	35.41	2104947
2011-04-07	35.46	36.52	35.38	36.17	3041808
2011-04-08	36.09	36.69	35.07	35.30	2299238
2011-04-11	35.30	35.88	35.29	35.50	1546381
2011-04-12	35.31	35.55	35.15	35.20	964882
2011-04-13	35.53	35.89	35.47	35.57	1254374
2011-04-14	35.24	35.72	35.15	35.47	1948063
2011-04-15	35.72	35.97	35.22	35.86	2446406
2011-04-18	35.50	35.63	35.04	35.50	1691500
2011-04-19	35.61	35.96	35.26	35.41	1626347
2011-04-20	35.82	36.03	35.30	35.39	2443033
2011-04-21	35.49	35.99	35.46	35.83	1340004
2011-04-25	35.65	35.95	35.58	35.73	928205
2011-04-26	36.06	36.06	35.60	35.91	2076819
2011-04-27	37.31	39.65	37.01	38.33	6938657
2011-04-28	38.37	38.94	38.29	38.75	2928745
2011-04-29	38.79	39.22	38.36	39.14	3947377
2011-05-02	39.43	39.48	38.88	38.98	2049690
2011-05-03	38.96	39.36	38.72	38.91	2505189
2011-05-04	38.80	39.06	38.12	38.30	2141378
2011-05-05	38.12	38.29	37.73	37.97	2412372
2011-05-06	38.38	38.59	37.86	37.86	2219985
2011-05-09	37.93	38.37	37.82	38.31	1328914
2011-05-10	38.37	38.63	38.35	38.49	1445113
2011-05-11	38.36	38.51	37.72	37.82	1514031
2011-05-12	37.78	38.07	37.55	37.92	2026898
2011-05-13	37.95	38.43	37.86	38.14	2144034
2011-05-16	37.90	38.50	37.82	38.17	1746465
2011-05-17	38.06	38.50	37.94	38.47	2411465
2011-05-18	38.39	38.87	38.25	38.77	2823716
2011-05-19	38.91	39.14	38.75	39.05	1799495
2011-05-20	39.04	39.15	38.61	38.69	1470174
2011-05-23	38.36	38.36	37.84	37.90	1926872
2011-05-24	38.00	38.01	37.65	37.73	1971228
2011-05-25	37.55	38.20	37.50	38.04	1531534
2011-05-26	37.86	39.01	37.74	38.89	3804568
2011-05-27	39.10	39.25	38.69	38.79	2617243
2011-05-31	39.25	39.92	39.07	39.91	6187295
2011-06-01	39.69	39.92	39.38	39.41	2529725
2011-06-02	39.37	39.86	39.28	39.69	1417267
2011-06-03	39.15	39.73	38.73	39.43	3186041
2011-06-06	39.27	39.37	38.64	38.74	2402356
2011-06-07	38.92	39.54	38.83	39.28	1894766
2011-06-08	39.19	39.48	38.84	39.43	2463894
2011-06-09	39.44	41.93	39.23	41.75	6119839
2011-06-10	41.55	41.60	40.78	41.18	3259844
2011-06-13	41.22	41.90	41.15	41.21	3072002
2011-06-14	41.59	41.82	41.24	41.62	2620603
2011-06-15	41.31	41.51	40.05	40.21	3560189
2011-06-16	39.43	39.53	37.97	38.27	6271113
2011-06-17	38.28	38.28	35.13	36.35	14733632
2011-06-20	36.15	37.29	36.05	37.29	4046974
2011-06-21	37.55	38.19	37.33	37.84	2411561
2011-06-22	37.85	38.32	37.65	37.81	2297203
2011-06-23	37.34	37.67	36.81	37.67	3278298
2011-06-24	37.66	37.72	36.95	37.05	2800653
2011-06-27	37.19	37.37	37.05	37.16	2230006
2011-06-28	37.31	37.83	37.24	37.40	1663173
2011-06-29	37.54	37.99	37.09	37.52	2820947
2011-06-30	37.79	38.47	37.78	38.35	2166940
2011-07-01	38.34	39.06	38.20	39.01	1704470
2011-07-05	38.91	39.00	38.46	38.87	1697269
2011-07-06	38.84	39.48	38.77	39.46	2256914
2011-07-07	39.79	40.28	39.61	39.78	2113167
2011-07-08	39.25	39.51	38.78	39.40	2398317
2011-07-11	38.85	38.91	37.59	37.60	3405498
2011-07-12	37.35	37.64	36.05	36.29	6617809
2011-07-13	36.64	37.11	36.31	36.65	4901390
2011-07-14	36.68	36.94	36.03	36.32	3252119
2011-07-15	36.54	36.54	35.69	36.45	2272416
2011-07-18	36.21	36.23	35.09	35.52	2636024
2011-07-19	35.79	36.79	35.74	36.69	2659422
2011-07-20	36.80	36.84	36.39	36.48	1328269
2011-07-21	36.75	37.55	36.64	37.16	2249553
2011-07-22	37.14	37.40	36.79	37.17	1425170
2011-07-25	36.71	37.83	36.32	37.38	2602498
2011-07-26	37.31	37.73	36.84	37.42	3303459
2011-07-27	38.47	38.47	35.20	35.45	6792850
2011-07-28	35.45	35.79	35.13	35.24	3394366
2011-07-29	34.85	36.02	34.61	35.61	2308882
2011-08-01	35.86	36.09	34.86	35.35	2827165
2011-08-02	35.09	35.64	34.30	34.32	4448447
2011-08-03	34.50	35.71	34.15	35.63	3448476
2011-08-04	35.12	35.26	33.44	33.56	4474947
2011-08-05	34.12	34.12	32.06	32.88	5309821
2011-08-08	31.79	31.79	29.76	29.80	10174586
2011-08-09	30.65	31.72	29.56	31.67	6677904
2011-08-10	30.91	30.91	29.09	29.15	10153662
2011-08-11	29.40	31.96	29.09	31.39	6053641
2011-08-12	31.53	32.46	31.31	31.86	2403355
2011-08-15	32.02	32.70	31.93	32.70	2068499
2011-08-16	32.27	32.27	30.68	31.31	4132718
2011-08-17	31.31	31.87	31.21	31.41	3436064
2011-08-18	30.23	30.23	27.44	27.93	7720365
2011-08-19	27.57	28.19	26.97	27.04	5035211
2011-08-22	27.67	27.81	26.84	26.96	3831745
2011-08-23	27.13	28.50	26.79	28.47	3713163
2011-08-24	28.03	30.00	28.03	29.89	4538859
2011-08-25	30.21	31.02	29.10	29.26	2923771
2011-08-26	28.94	30.18	28.47	29.77	2690950
2011-08-29	30.24	30.87	30.24	30.81	2210074
2011-08-30	30.60	30.95	30.07	30.73	2349448
2011-08-31	31.11	31.49	30.57	30.83	3357719
2011-09-01	30.85	31.18	30.28	30.29	2981014
2011-09-02	29.84	30.03	29.20	29.34	2976625
2011-09-06	28.06	29.11	28.03	29.05	3132190
2011-09-07	29.53	30.39	29.25	30.27	4266437
2011-09-08	29.85	30.70	29.80	30.08	4126880
2011-09-09	29.62	29.64	28.50	28.97	2877474
2011-09-12	28.49	29.50	28.25	29.50	3168591
2011-09-13	29.49	30.57	29.09	30.47	2873997
2011-09-14	30.75	32.07	30.27	31.65	4320974
2011-09-15	32.07	32.46	31.77	32.40	2265320
2011-09-16	32.71	32.90	32.10	32.88	3090229
2011-09-19	32.00	32.94	31.83	32.70	3322740
2011-09-20	31.07	33.65	31.00	32.87	5038452
2011-09-21	32.64	33.20	31.73	31.76	4229764
2011-09-22	30.56	31.24	29.56	30.43	5265803
2011-09-23	30.19	30.43	29.71	30.37	2930112
2011-09-26	30.63	31.16	29.49	31.11	3136174
2011-09-27	31.86	32.26	31.32	31.49	2794170
2011-09-28	31.65	31.96	30.68	30.74	3107313
2011-09-29	31.44	31.64	30.21	30.95	3097319
2011-09-30	29.97	30.98	29.91	30.45	3452591
2011-10-03	30.17	30.79	28.89	28.94	3246919
2011-10-04	28.56	30.69	28.29	30.58	3753878
2011-10-05	30.38	31.03	29.98	30.30	3349061
2011-10-06	30.37	31.57	30.00	31.54	2431508
2011-10-07	31.71	31.77	30.77	30.83	3089832
2011-10-10	31.54	31.68	31.17	31.63	2390579
2011-10-11	31.34	31.79	31.13	31.39	2254877
2011-10-12	31.83	32.50	31.52	32.00	2002750
2011-10-13	31.69	31.75	31.22	31.57	1173276
2011-10-14	32.00	32.24	31.47	32.18	1473517
2011-10-17	31.95	32.18	31.46	31.55	1296948
2011-10-18	31.49	32.53	31.03	32.36	1525126
2011-10-19	32.19	32.79	31.97	32.06	1917242
2011-10-20	32.00	32.04	30.73	30.93	2941532
2011-10-21	31.32	31.69	31.18	31.38	2667669
2011-10-24	31.44	32.94	31.44	32.74	3620100
2011-10-25	32.37	32.50	31.79	32.09	3195189
2011-10-26	32.63	34.02	32.55	33.67	4592379
2011-10-27	34.63	37.15	34.50	36.75	5843470
2011-10-28	36.66	36.84	35.74	35.89	3020191
2011-10-31	35.43	36.07	35.24	35.49	2599710
2011-11-01	34.10	35.37	33.85	34.05	2770592
2011-11-02	34.78	35.26	34.39	34.75	2207240
2011-11-03	35.19	35.74	34.35	35.57	2728966
2011-11-04	35.12	35.61	34.67	35.45	1330481
2011-11-07	35.52	35.67	34.78	35.21	2058029
2011-11-08	35.34	35.83	35.01	35.67	2510177
2011-11-09	34.78	34.90	33.88	34.02	2538098
2011-11-10	34.48	35.00	33.75	34.17	1498246
2011-11-11	34.77	35.11	34.51	35.03	1495328
2011-11-14	34.82	34.82	33.58	33.73	2919896
2011-11-15	33.74	34.74	33.59	34.70	2779717
2011-11-16	34.01	34.07	32.92	33.01	3385763
2011-11-17	32.87	33.12	32.37	32.55	4210188
2011-11-18	32.81	33.14	32.43	32.80	1645945
2011-11-21	32.28	32.89	32.24	32.75	3130448
2011-11-22	32.72	33.63	32.48	32.74	2941272
2011-11-23	32.36	32.53	31.68	31.68	1652009
2011-11-25	31.41	31.77	31.41	31.63	848087
2011-11-28	32.64	33.03	32.07	32.25	2821291
2011-11-29	32.50	32.58	31.94	31.97	2335297
2011-11-30	32.99	34.79	32.76	34.71	3744275
2011-12-01	34.71	34.94	34.31	34.79	1481106
2011-12-02	35.12	35.44	34.78	34.95	1537445
2011-12-05	35.50	36.04	35.27	35.54	2204733
2011-12-06	35.52	35.55	34.90	35.21	1272040
2011-12-07	34.88	35.44	34.39	35.28	2411413
2011-12-08	35.04	35.27	34.72	34.83	3156876
2011-12-09	34.88	35.56	34.71	35.42	2481648
2011-12-12	34.97	35.20	34.12	34.46	1719098
2011-12-13	34.82	34.95	33.19	33.51	2811981
2011-12-14	33.35	33.55	32.85	32.88	2908062
2011-12-15	33.33	33.36	32.27	32.35	3798750
2011-12-16	32.52	32.95	32.37	32.60	3289453
2011-12-19	32.83	32.96	32.32	32.39	2053474
2011-12-20	33.08	33.85	32.79	33.71	2070178
2011-12-21	33.64	33.81	33.18	33.74	1618494
2011-12-22	34.00	34.32	33.79	34.25	1491392
2011-12-23	34.45	34.60	34.20	34.54	1396525
2011-12-27	34.42	34.47	34.07	34.07	948794
2011-12-28	34.12	34.24	33.44	33.52	843898
2011-12-29	33.83	34.18	33.70	34.11	1100642
2011-12-30	34.02	34.08	33.64	33.68	1021722
2012-01-03	34.42	35.43	34.40	35.16	1903007
2012-01-04	35.01	35.14	34.35	35.07	1397245
2012-01-05	34.68	35.69	34.66	35.69	1699623
2012-01-06	35.57	35.98	35.46	35.83	1451541
2012-01-09	35.89	36.08	35.48	35.83	2285466
2012-01-10	36.33	36.63	36.15	36.33	1557421
2012-01-11	36.12	36.29	35.67	35.78	1732970
2012-01-12	35.95	36.75	35.90	36.72	2457616
2012-01-13	36.41	36.58	35.80	35.93	1079354
2012-01-17	36.54	36.68	35.30	35.32	2364114
2012-01-18	35.31	35.60	35.15	35.55	2003307
2012-01-19	35.73	36.67	35.65	36.55	1495433
2012-01-20	36.58	36.83	36.30	36.47	1420535
2012-01-23	36.52	37.09	36.39	36.75	1971253
2012-01-24	36.49	36.99	36.22	36.88	1382785
2012-01-25	36.80	38.38	36.67	38.26	2394462
2012-01-26	38.50	38.78	37.86	38.06	1906708
2012-01-27	37.91	38.11	37.55	37.66	1432424
2012-01-30	37.21	37.46	36.94	37.05	1096067
2012-01-31	37.32	37.36	36.64	37.23	1566108
2012-02-01	37.61	38.02	37.30	37.60	1704972
2012-02-02	37.80	38.03	37.38	37.46	1425306
2012-02-03	37.95	38.83	37.90	38.50	1477168
2012-02-06	38.26	38.74	38.06	38.64	1132548
2012-02-07	38.40	39.14	38.22	38.98	2667305
2012-02-08	34.55	38.49	34.55	38.31	3529980
2012-02-09	38.45	38.57	37.98	38.37	2772157
2012-02-10	38.05	38.67	37.92	38.44	2552865
2012-02-13	38.73	38.90	38.31	38.71	1100618
2012-02-14	38.35	38.75	38.30	38.66	1360457
2012-02-15	38.76	38.86	38.05	38.24	1167885
2012-02-16	38.20	38.61	38.06	38.45	1265292
2012-02-17	38.72	38.95	38.36	38.53	777891
2012-02-21	38.60	38.69	38.17	38.64	1268826
2012-02-22	38.26	39.03	38.26	38.77	1023686
2012-02-23	38.66	39.18	38.49	39.15	953857
2012-02-24	39.19	39.35	38.88	38.88	1402874
2012-02-27	38.20	39.33	38.20	39.23	1726837
2012-02-28	39.24	39.24	38.52	38.64	1243923
2012-02-29	38.75	39.06	38.53	38.61	1139327
2012-03-01	38.38	39.29	38.38	39.23	1182472
2012-03-02	39.13	39.46	38.79	38.94	1095504
2012-03-05	38.77	38.89	38.53	38.54	1145077
2012-03-06	38.14	38.57	37.31	37.35	1422607
2012-03-07	37.43	37.65	37.21	37.35	1147054
2012-03-08	37.63	38.58	37.55	38.53	1051656
2012-03-09	38.62	39.11	38.28	38.84	782671
2012-03-12	38.92	40.08	38.76	40.05	2639611
2012-03-13	40.19	41.55	40.10	41.50	3125426
2012-03-14	41.38	41.89	41.31	41.52	1800189
2012-03-15	41.70	42.04	41.40	42.03	1563858
2012-03-16	42.25	42.67	41.66	42.60	2151604
2012-03-19	42.44	42.47	41.81	41.89	1406929
2012-03-20	41.74	41.99	41.49	41.57	1450938
2012-03-21	41.68	41.98	41.32	41.75	1468688
2012-03-22	41.38	41.79	41.18	41.47	897554
2012-03-23	41.46	41.71	41.00	41.61	716648
2012-03-26	42.00	42.55	41.91	42.32	1250341
2012-03-27	42.30	42.49	42.20	42.32	1364662
2012-03-28	42.24	42.24	41.53	42.02	909406
2012-03-29	41.63	41.64	41.11	41.52	916367
2012-03-30	41.84	42.18	41.30	42.10	1290026
2012-04-02	42.14	42.42	41.73	42.34	1792732
2012-04-03	42.19	43.05	42.08	42.97	1678573
2012-04-04	42.58	42.91	42.12	42.26	965606
2012-04-05	42.01	42.41	41.84	42.32	981124
2012-04-09	41.49	41.63	41.29	41.60	1217431
2012-04-10	41.54	41.55	40.68	40.77	1638571
2012-04-11	41.29	42.48	41.23	41.85	1761856
2012-04-12	42.00	43.02	41.88	42.91	1372784
2012-04-13	42.77	42.80	41.65	41.68	1454786
2012-04-16	41.97	42.21	41.56	41.62	1182074
2012-04-17	42.06	42.82	41.98	42.73	1858415
2012-04-18	42.40	42.63	42.18	42.25	1566089
2012-04-19	42.28	42.41	41.08	41.22	2393292
2012-04-20	41.40	42.05	41.20	41.61	1781775
2012-04-23	41.07	41.51	40.68	41.42	1754955
2012-04-24	41.49	41.93	41.39	41.62	1277355
2012-04-25	41.94	42.22	41.83	41.97	2921555
2012-04-26	42.00	42.56	41.29	41.61	2613824
2012-04-27	41.96	41.97	41.06	41.57	2172118
2012-04-30	41.53	41.62	40.84	40.95	1375928
2012-05-01	40.96	41.02	40.44	40.60	2664845
2012-05-02	40.40	40.41	39.91	40.14	1820171
2012-05-03	40.21	40.34	39.44	39.48	1592554
2012-05-04	39.22	39.27	38.89	39.01	1961540
2012-05-07	39.06	39.45	38.75	38.77	1825320
2012-05-08	38.40	38.89	38.11	38.75	1940716
2012-05-09	38.11	38.65	37.99	38.35	1989060
2012-05-10	38.75	38.87	38.19	38.34	1028600
2012-05-11	37.96	38.78	37.82	38.36	1162271
2012-05-14	37.83	38.16	37.64	37.88	1913983
2012-05-15	37.96	38.40	37.80	37.88	1585203
2012-05-16	38.11	38.44	37.23	37.25	1780594
2012-05-17	37.15	37.26	35.74	35.78	2821120
2012-05-18	35.99	36.26	35.46	35.58	1743843
2012-05-21	35.75	36.63	35.47	36.34	1980931
2012-05-22	36.28	37.17	36.05	36.28	2243578
2012-05-23	35.95	36.63	35.79	36.58	1450358
2012-05-24	36.69	37.26	36.64	37.25	2033198
2012-05-25	37.18	37.54	37.13	37.36	1339755
2012-05-29	37.67	37.87	37.38	37.69	2690045
2012-05-30	37.26	37.32	36.80	36.84	1334442
2012-05-31	36.72	37.04	36.16	36.59	1785814
2012-06-01	35.86	36.09	35.34	35.37	1911140
2012-06-04	35.41	35.55	34.81	35.26	1255381
2012-06-05	35.11	36.20	35.11	36.06	1650115
2012-06-06	36.43	36.74	36.35	36.74	1321636
2012-06-07	37.22	37.42	36.36	36.45	1213999
2012-06-08	36.19	36.36	35.94	36.30	1762385
2012-06-11	36.68	37.09	35.58	35.63	1671167
2012-06-12	35.78	36.13	35.33	36.09	1191559
2012-06-13	35.87	35.89	35.12	35.31	1773347
2012-06-14	35.42	35.52	34.70	35.08	2574790
2012-06-15	35.34	35.85	35.20	35.71	1682376
2012-06-18	35.50	36.19	35.33	36.04	1018088
2012-06-19	36.30	36.71	35.92	36.47	1509000
2012-06-20	36.43	36.48	35.74	36.05	842812
2012-06-21	36.17	36.28	34.71	34.75	1569246
2012-06-22	35.00	35.15	34.79	35.03	1192694
2012-06-25	34.47	34.47	33.86	34.09	1255491
2012-06-26	34.24	34.85	33.96	34.72	1578103
2012-06-27	35.03	35.94	34.80	35.46	1575094
2012-06-28	35.05	35.56	34.94	35.55	1367633
2012-06-29	36.37	36.55	35.88	36.55	1593923
2012-07-02	36.54	36.89	36.08	36.57	1211244
2012-07-03	36.58	37.21	36.23	37.21	655405
2012-07-05	36.94	37.08	36.31	36.70	1488565
2012-07-06	36.26	36.54	36.14	36.45	1013194
2012-07-09	36.31	36.87	36.00	36.79	1854469
2012-07-10	36.66	37.56	36.66	36.83	1961592
2012-07-11	36.40	37.30	36.17	36.86	1977917
2012-07-12	36.45	36.53	35.93	36.00	1610823
2012-07-13	36.02	36.74	35.78	36.67	1759676
2012-07-16	36.63	36.78	36.10	36.23	1509263
2012-07-17	36.47	36.69	35.50	36.36	2199177
2012-07-18	36.21	36.84	36.14	36.74	1077854
2012-07-19	36.78	37.12	36.44	36.99	1148886
2012-07-20	36.76	37.10	36.30	36.31	1275483
2012-07-23	35.76	35.93	35.13	35.80	1428983
2012-07-24	35.85	36.20	35.52	35.76	1976413
2012-07-25	36.02	36.13	35.52	36.05	1514986
2012-07-26	36.85	40.39	36.85	40.09	4191579
2012-07-27	40.37	41.17	39.96	40.91	2628075
2012-07-30	40.77	41.24	40.71	40.80	1595887
2012-07-31	40.78	40.90	40.24	40.53	1460584
2012-08-01	40.75	40.95	40.17	40.35	1180861
2012-08-02	39.88	40.48	39.50	39.84	1627065
2012-08-03	40.24	40.86	40.13	40.65	1255542
2012-08-06	40.84	40.93	40.19	40.23	752882
2012-08-07	40.48	41.00	40.48	40.84	1164649
2012-08-08	40.56	40.75	39.54	39.83	2472809
2012-08-09	39.86	40.31	39.59	39.60	1315201
2012-08-10	39.33	39.66	39.24	39.61	1356509
2012-08-13	39.49	39.63	39.07	39.25	936051
2012-08-14	39.54	39.66	38.92	38.99	873280
2012-08-15	38.99	39.13	38.76	39.03	1335980
2012-08-16	38.97	39.31	38.86	39.22	1326345
2012-08-17	39.18	39.80	39.10	39.71	1555927
2012-08-20	39.53	39.63	38.58	38.73	1520816
2012-08-21	38.81	39.03	38.44	38.56	1488136
2012-08-22	38.55	38.86	38.38	38.54	1620177
2012-08-23	38.43	38.83	38.13	38.28	930691
2012-08-24	38.15	38.67	38.09	38.59	861976
2012-08-27	38.68	39.09	38.48	38.52	1382253
2012-08-28	38.47	38.73	38.02	38.60	1179606
2012-08-29	38.74	39.00	38.48	38.95	982440
2012-08-30	38.54	39.25	38.52	39.06	1236379
2012-08-31	39.24	39.80	39.00	39.60	1553568
2012-09-04	39.60	39.91	39.26	39.72	1055126
2012-09-05	39.71	40.31	39.18	39.89	1889965
2012-09-06	39.78	41.36	39.78	41.25	2389245
2012-09-07	41.31	41.35	40.88	41.27	1870262
2012-09-10	41.82	42.24	41.52	41.67	2017869
2012-09-11	41.65	42.86	41.60	42.50	3335161
2012-09-12	42.72	43.85	42.61	43.57	4984387
2012-09-13	43.60	43.80	42.95	43.75	2400462
2012-09-14	44.07	44.81	43.45	43.82	2903334
2012-09-17	44.21	44.73	44.06	44.53	1892433
2012-09-18	44.54	44.89	44.26	44.75	2498497
2012-09-19	44.81	45.28	44.61	45.04	2215358
2012-09-20	44.71	45.43	44.41	45.39	2626188
2012-09-21	45.74	46.26	45.10	45.80	2896280
2012-09-24	45.51	45.72	45.05	45.44	1105977
2012-09-25	45.44	45.71	44.42	44.42	2366122
2012-09-26	44.39	44.56	44.05	44.07	1762421
2012-09-27	44.31	44.97	44.25	44.50	1558060
2012-09-28	44.46	44.63	44.11	44.17	1499146
2012-10-01	44.46	44.91	44.14	44.27	1452440
2012-10-02	44.40	44.66	43.79	44.43	1625553
2012-10-03	44.50	44.99	44.35	44.79	1144432
2012-10-04	45.04	45.34	44.80	45.24	1120813
2012-10-05	45.68	45.77	44.75	44.92	956290
2012-10-08	44.66	44.94	44.34	44.40	908276
2012-10-09	44.41	44.63	43.70	43.98	1949067
2012-10-10	43.90	44.14	43.43	44.00	1733097
2012-10-11	44.37	44.84	44.07	44.37	1296789
2012-10-12	44.28	44.74	44.28	44.36	1382641
2012-10-15	44.52	45.14	44.50	45.07	1215424
2012-10-16	45.13	45.51	44.90	45.50	1103938
2012-10-17	45.40	46.19	43.23	45.92	1595554
2012-10-18	45.81	46.64	45.81	46.58	2021566
2012-10-19	46.30	46.51	45.33	45.62	1418603
2012-10-22	45.37	45.66	44.60	45.48	1115564
2012-10-23	44.70	45.06	44.59	44.91	1238261
2012-10-24	45.18	45.51	44.71	45.19	1387119
2012-10-25	45.59	46.00	45.24	45.72	2025635
2012-10-26	46.79	49.50	46.75	47.89	5208924
2012-10-31	47.88	48.33	46.67	48.16	1603274
2012-11-01	48.44	49.26	48.00	48.92	1457639
2012-11-02	49.34	49.36	47.98	48.02	1543934
2012-11-05	47.69	48.05	45.92	46.60	4321038
2012-11-06	46.76	47.20	46.53	47.06	1582436
2012-11-07	47.15	47.15	45.83	46.27	1146521
2012-11-08	46.30	46.63	45.96	45.98	1201662
2012-11-09	45.94	46.42	45.51	45.87	3138260
2012-11-12	46.04	46.93	45.60	46.42	1423316
2012-11-13	46.11	46.65	45.89	46.09	1129215
2012-11-14	46.20	46.39	45.64	45.74	1399537
2012-11-15	45.74	46.59	45.73	46.05	1428926
2012-11-16	43.90	46.10	43.90	45.00	2295061
2012-11-19	46.14	46.61	45.57	46.21	2106723
2012-11-20	46.11	46.22	45.61	46.14	1133268
2012-11-21	46.22	46.37	45.92	46.18	895833
2012-11-23	46.40	47.36	46.32	47.32	487728
2012-11-26	46.97	47.46	46.78	47.37	1647430
2012-11-27	47.23	47.39	46.75	46.81	1480432
2012-11-28	46.67	47.66	46.38	47.36	1267623
2012-11-29	47.53	48.66	47.49	48.13	1785481
2012-11-30	48.13	48.82	47.92	48.58	4687925
2012-12-03	48.79	49.27	48.59	48.98	2407236
2012-12-04	48.81	49.19	48.40	48.97	1858172
2012-12-05	46.09	49.95	46.09	49.74	2143418
2012-12-06	49.49	49.74	49.00	49.42	1498214
2012-12-07	49.61	49.66	49.01	49.36	1826595
2012-12-10	49.20	49.46	48.87	49.12	1126267
2012-12-11	49.49	49.66	49.12	49.16	1166776
2012-12-12	49.36	49.65	49.13	49.25	1116935
2012-12-13	49.32	49.32	48.37	48.41	1027147
2012-12-14	48.33	48.81	48.00	48.17	1096534
2012-12-17	48.39	49.67	48.32	49.67	1473376
2012-12-18	49.48	50.84	49.14	50.79	1908839
2012-12-19	50.76	51.57	50.55	51.54	3429572
2012-12-20	51.53	51.63	50.89	51.23	3651033
2012-12-21	50.70	50.70	50.17	50.25	2722848
2012-12-24	50.28	50.46	49.83	50.19	675332
2012-12-26	50.36	50.42	50.00	50.15	808210
2012-12-27	50.10	50.16	49.12	49.86	971887
2012-12-28	49.41	49.96	49.41	49.47	710523
2012-12-31	49.44	50.36	49.44	50.32	1134273
2013-01-02	51.48	52.00	51.27	51.77	2621781
2013-01-03	51.67	52.48	51.63	51.98	2874182
2013-01-04	52.23	53.03	51.58	52.77	2902512
2013-01-07	52.42	52.90	52.24	52.53	2069832
2013-01-08	52.52	52.81	52.25	52.81	3108310
2013-01-09	52.86	53.29	52.86	53.27	2674097
2013-01-10	53.55	53.55	52.92	53.08	2455938
2013-01-11	53.04	53.36	52.60	53.28	1226965
2013-01-14	53.36	53.52	53.09	53.24	1431323
2013-01-15	52.94	53.50	52.94	53.44	1569268
2013-01-16	53.17	53.46	52.78	53.00	1331725
2013-01-17	53.38	53.53	53.01	53.45	2097475
2013-01-18	53.50	53.65	53.26	53.60	1500244
2013-01-22	53.40	53.56	53.06	53.35	1573993
2013-01-23	53.32	53.67	53.15	53.63	1600465
2013-01-24	53.44	54.48	53.38	53.96	2068493
2013-01-25	54.01	54.35	53.66	54.34	1378945
2013-01-28	54.62	54.62	53.87	54.45	1156688
2013-01-29	54.34	55.02	54.09	54.99	2505348
2013-01-30	54.87	55.08	54.59	54.92	2216636
2013-01-31	54.80	55.04	54.54	54.82	1812657
2013-02-01	55.23	55.58	55.11	55.35	2459348
2013-02-04	55.13	55.39	48.90	49.45	11422386
2013-02-05	50.02	50.03	42.71	45.09	22411583
2013-02-06	46.96	48.48	45.51	47.49	11933520
2013-02-07	47.84	47.87	45.73	46.99	9666377
2013-02-08	45.28	46.42	40.67	43.37	16212834
2013-02-11	43.52	45.89	43.11	45.49	7505872
2013-02-12	45.35	47.15	45.24	46.09	5444923
2013-02-13	46.80	47.10	45.75	46.79	4301813
2013-02-14	46.88	47.49	46.50	46.68	2915537
2013-02-15	46.16	47.00	46.16	46.80	2831605
2013-02-19	46.73	48.67	46.65	48.57	3918941
2013-02-20	47.75	48.26	47.34	47.37	2976613
2013-02-21	47.33	47.81	47.01	47.47	1814668
2013-02-22	47.62	48.57	47.55	48.27	2234749
2013-02-25	48.44	48.86	46.68	46.71	2082553
2013-02-26	47.30	47.64	46.46	47.50	1806306
2013-02-27	47.35	48.49	47.35	48.40	2041561
2013-02-28	48.29	48.51	47.88	48.06	2771268
2013-03-01	47.79	48.96	47.74	48.93	2146087
2013-03-04	48.49	49.38	48.37	49.37	2411391
2013-03-05	49.50	50.35	49.50	50.06	3667830
2013-03-06	50.23	50.89	50.13	50.32	2512291
2013-03-07	50.37	50.56	50.07	50.23	1340981
2013-03-08	50.50	51.04	49.60	50.95	1747226
2013-03-11	50.78	51.44	50.35	51.32	1347331
2013-03-12	51.18	51.50	50.80	51.07	1414785
2013-03-13	51.01	51.77	50.72	51.70	1215109
2013-03-14	51.74	51.97	51.40	51.50	931292
2013-03-15	51.35	51.92	51.30	51.61	1471390
2013-03-18	51.03	51.71	50.65	51.42	703304
2013-03-19	51.44	51.67	50.35	50.67	1105118
2013-03-20	51.16	51.99	51.10	51.87	1604241
2013-03-21	51.38	51.92	51.04	51.32	811115
2013-03-22	51.45	52.20	51.11	51.32	1203222
2013-03-25	51.67	52.45	51.50	52.21	963260
2013-03-26	52.27	52.38	51.22	52.08	1181662
2013-03-27	51.70	52.59	51.22	52.50	1118570
2013-03-28	52.56	53.37	52.25	53.32	1511774
2013-04-01	53.11	53.37	52.41	52.77	1533844
2013-04-02	52.91	53.39	52.44	52.91	943483
2013-04-03	53.00	53.34	51.78	52.23	1945339
2013-04-04	52.16	53.30	52.00	52.80	983290
2013-04-05	51.96	52.48	51.31	52.40	1140122
2013-04-08	52.44	53.01	51.87	52.99	1086503
2013-04-09	53.19	53.19	52.28	52.91	784232
2013-04-10	52.90	54.79	52.70	54.17	1741448
2013-04-11	54.06	54.89	53.23	54.36	1197819
2013-04-12	54.13	54.70	53.77	54.40	772781
2013-04-15	54.24	54.43	53.46	53.46	1471244
2013-04-16	53.85	54.67	53.69	54.63	1002471
2013-04-17	54.28	54.88	53.90	54.64	1408190
2013-04-18	54.72	54.98	53.87	54.23	1203087
2013-04-19	54.50	54.90	54.01	54.84	1061038
2013-04-22	54.97	54.98	54.20	54.83	591168
2013-04-23	55.00	55.24	54.53	55.07	986220
2013-04-24	55.16	55.56	54.22	54.30	2070160
2013-04-25	54.41	55.30	54.36	55.05	1120594
2013-04-26	55.14	55.36	54.77	55.12	1014854
2013-04-29	57.55	61.26	57.52	59.69	6038880
2013-04-30	59.83	61.50	59.50	60.85	3604180
2013-05-01	60.25	61.19	60.09	60.80	2373672
2013-05-02	60.47	61.06	60.15	60.55	4352473
2013-05-03	61.33	62.97	58.09	62.75	3729027
2013-05-06	62.49	63.77	62.19	63.50	3017460
2013-05-07	63.50	64.22	63.28	64.12	1572315
2013-05-08	63.90	65.26	63.04	63.84	2278954
2013-05-09	63.84	64.36	63.84	64.17	1947214
2013-05-10	64.18	65.40	64.18	65.40	1375484
2013-05-13	65.18	65.63	64.21	65.10	1675498
2013-05-14	65.19	66.70	65.19	66.68	1379389
2013-05-15	66.36	68.13	66.24	67.37	1683896
2013-05-16	67.16	67.60	66.72	66.81	988516
2013-05-17	66.72	68.01	66.72	67.91	1648934
2013-05-20	67.91	68.46	67.74	67.95	1194691
2013-05-21	67.87	69.18	67.84	68.62	1296515
2013-05-22	68.53	69.70	66.43	66.98	1956244
2013-05-23	66.16	67.19	65.80	66.57	1296111
2013-05-24	66.19	67.51	65.70	67.25	1322287
2013-05-28	68.11	68.68	67.13	67.63	1102913
2013-05-29	67.15	67.65	66.50	67.21	957712
2013-05-30	67.08	68.06	66.79	67.60	941479
2013-05-31	67.30	67.90	66.44	66.44	1225612
2013-06-03	66.56	66.92	65.21	65.83	1535225
2013-06-04	65.83	66.05	65.06	65.27	1246615
2013-06-05	65.01	65.09	63.27	63.62	1766844
2013-06-06	63.80	65.03	63.37	64.96	1441875
2013-06-07	65.43	65.83	64.82	65.74	999276
2013-06-10	65.26	65.61	64.60	65.00	1396073
2013-06-11	64.28	64.48	63.51	63.52	1505755
2013-06-12	64.21	64.29	60.44	61.04	2916823
2013-06-13	61.04	63.08	60.51	62.86	1638087
2013-06-14	62.73	63.00	61.89	62.20	1045652
2013-06-17	62.82	62.93	62.00	62.19	1473297
2013-06-18	62.32	62.82	62.01	62.61	978613
2013-06-19	62.52	62.80	60.97	61.01	1349372
2013-06-20	60.36	60.84	58.66	58.80	1990528
2013-06-21	59.26	59.49	57.96	58.88	1747954
2013-06-24	58.08	58.21	56.75	57.64	1409493
2013-06-25	58.53	59.50	58.11	58.43	1233255
2013-06-26	58.94	59.30	58.56	58.82	1090799
2013-06-27	59.30	61.01	58.82	60.83	1672131
2013-06-28	60.69	61.47	60.57	60.93	2563706
2013-07-01	61.17	62.65	61.17	61.30	2147199
2013-07-02	61.02	61.93	60.29	60.45	1058547
2013-07-03	60.12	60.52	59.69	60.04	656828
2013-07-05	60.49	60.80	59.85	60.74	942456
2013-07-08	61.08	62.15	61.06	61.26	1224639
2013-07-09	61.96	62.18	61.42	61.66	1681471
2013-07-10	61.55	61.93	59.73	60.03	2095053
2013-07-11	61.25	62.25	60.92	61.34	2107550
2013-07-12	61.53	61.68	60.79	61.04	1456811
2013-07-15	61.10	61.20	60.39	60.80	1471938
2013-07-16	60.80	61.04	59.87	60.33	1070266
2013-07-17	60.72	61.51	60.23	60.64	1502189
2013-07-18	60.88	61.87	60.81	61.75	985151
2013-07-19	61.75	61.83	61.16	61.76	767570
2013-07-22	61.65	62.18	61.46	61.89	768294
2013-07-23	61.93	63.24	61.84	62.31	1544554
2013-07-24	64.02	67.05	63.95	64.68	3195583
2013-07-25	64.37	64.86	63.78	64.56	1510056
2013-07-26	64.22	64.42	63.61	64.37	1559084
2013-07-29	64.06	64.87	64.06	64.72	772569
2013-07-30	65.15	66.78	64.91	66.55	1748345
2013-07-31	66.63	68.06	66.59	67.77	1804567
2013-08-01	68.31	69.29	68.17	68.91	1215307
2013-08-02	68.50	69.32	68.02	69.22	926282
2013-08-05	69.06	69.25	68.40	69.23	790606
2013-08-06	69.16	71.26	69.09	70.96	1960491
2013-08-07	70.62	70.64	69.30	69.68	1863401
2013-08-08	70.88	70.88	68.79	69.32	1434485
2013-08-09	69.32	70.00	69.15	69.58	875061
2013-08-12	69.12	69.81	68.93	69.00	457119
2013-08-13	69.33	69.71	68.83	69.00	867473
2013-08-14	69.04	69.24	65.45	65.50	2559132
2013-08-15	64.75	64.93	63.70	64.35	1825694
2013-08-16	64.52	65.31	63.87	64.44	1152385
2013-08-19	64.29	65.20	63.96	63.99	1194389
2013-08-20	64.08	64.89	63.89	64.57	695439
2013-08-21	64.31	64.37	63.09	63.18	1046751
2013-08-22	63.46	65.69	63.35	65.19	810079
2013-08-23	65.42	65.96	64.77	65.18	940318
2013-08-26	65.20	65.59	64.68	64.76	890116
2013-08-27	63.88	64.40	63.38	63.43	841441
2013-08-28	63.39	64.19	63.25	63.72	760876
2013-08-29	63.42	64.65	63.42	64.06	577814
2013-08-30	64.13	64.14	62.95	63.56	1088788
2013-09-03	65.03	65.68	63.71	64.07	1191847
2013-09-04	63.97	64.51	63.42	64.11	937255
2013-09-05	64.00	64.46	63.54	63.62	942701
2013-09-06	64.23	66.17	63.60	65.78	1496920
2013-09-09	66.19	66.47	65.05	65.97	1119792
2013-09-10	66.43	67.28	66.29	67.20	877502
2013-09-11	67.00	67.90	66.87	67.74	1065425
2013-09-12	67.86	67.97	67.35	67.51	945862
2013-09-13	67.46	67.73	66.87	67.40	634385
2013-09-16	68.56	69.44	68.21	69.04	771792
2013-09-17	69.22	70.73	68.71	70.37	985881
2013-09-18	69.63	71.68	69.63	71.31	963892
2013-09-19	71.42	71.74	71.07	71.49	1299398
2013-09-20	71.21	71.72	70.59	70.60	1350931
2013-09-23	70.45	71.07	70.02	70.69	843484
2013-09-24	70.78	71.46	70.27	70.51	1056223
2013-09-25	70.75	71.06	69.64	70.24	1200211
2013-09-26	70.58	70.90	69.80	70.76	857869
2013-09-27	70.18	70.54	69.88	70.35	1121674
2013-09-30	69.85	70.75	69.37	70.33	935117
2013-10-01	70.33	71.38	70.14	71.24	745279
2013-10-02	70.76	71.28	70.04	71.00	856741
2013-10-03	70.67	71.26	69.58	70.02	735235
2013-10-04	70.14	71.02	69.95	70.93	701999
2013-10-07	70.33	71.49	70.27	70.66	683942
2013-10-08	70.60	71.16	69.35	69.57	872215
2013-10-09	69.69	70.62	68.98	69.96	1010242
2013-10-10	70.88	71.91	70.72	71.44	1114343
2013-10-11	71.24	71.76	70.79	71.46	780377
2013-10-14	71.02	71.84	70.86	71.62	734390
2013-10-15	71.44	71.67	70.58	70.60	1087912
2013-10-16	71.16	71.66	71.01	71.60	1063740
2013-10-17	71.44	72.00	71.07	71.96	800759
2013-10-18	72.16	73.58	72.16	73.21	942893
2013-10-21	73.15	73.15	72.44	72.96	462801
2013-10-22	73.35	73.90	72.96	73.05	869853
2013-10-23	72.46	72.77	71.86	71.95	671187
2013-10-24	72.06	73.20	72.06	73.20	1131842
2013-10-25	71.00	71.93	66.91	71.56	2964305
2013-10-28	71.46	72.16	70.32	70.46	1709528
2013-10-29	71.02	72.27	71.02	71.99	936206
2013-10-30	72.00	72.16	70.88	71.23	829670
2013-10-31	71.24	71.61	70.31	70.66	1357298
2013-11-01	70.67	71.63	70.63	71.19	841053
2013-11-04	71.54	72.56	71.36	72.42	712681
2013-11-05	72.21	72.70	71.70	72.11	747934
2013-11-06	72.50	72.87	72.00	72.28	538221
2013-11-07	72.29	72.77	71.18	71.38	846539
2013-11-08	71.24	73.11	71.23	73.07	787515
2013-11-11	73.00	73.73	72.80	73.45	635219
2013-11-12	73.25	73.25	72.24	72.83	849659
2013-11-13	72.53	73.41	72.10	73.33	703748
2013-11-14	69.98	74.04	69.98	73.94	500299
2013-11-15	74.28	75.07	74.03	75.05	879742
2013-11-18	74.93	75.32	74.05	74.23	802625
2013-11-19	74.22	75.12	74.06	74.54	1074322
2013-11-20	74.69	74.99	73.87	74.26	519744
2013-11-21	74.24	74.94	74.14	74.31	960804
2013-11-22	74.42	75.52	74.28	75.48	1220825
2013-11-25	75.53	75.89	74.22	74.49	746361
2013-11-26	74.52	75.14	73.50	74.24	735116
2013-11-27	74.33	74.90	73.87	74.23	460677
2013-11-29	74.41	75.31	73.97	74.63	580983
2013-12-02	74.41	75.50	74.24	74.73	552423
2013-12-03	74.32	75.14	73.39	73.79	613231
2013-12-04	73.32	73.87	71.96	73.22	800125
2013-12-05	72.70	73.46	72.30	72.39	1046873
2013-12-06	73.42	74.01	72.56	73.92	532911
2013-12-09	74.01	74.30	73.07	73.42	712088
2013-12-10	73.22	73.85	72.91	73.09	592490
2013-12-11	73.33	73.44	72.16	72.28	719862
2013-12-12	72.26	72.93	71.64	71.71	810545
2013-12-13	72.30	72.86	71.80	71.83	727880
2013-12-16	73.22	74.38	72.59	73.92	1097205
2013-12-17	74.27	74.37	73.59	73.63	816680
2013-12-18	74.07	75.18	73.00	75.12	1153974
2013-12-19	74.61	75.18	74.03	74.20	719119
2013-12-20	74.80	77.37	74.60	77.30	2463831
2013-12-23	77.50	77.62	76.59	77.24	732278
2013-12-24	77.12	77.57	76.78	77.42	221619
2013-12-26	77.41	77.81	76.71	77.68	326692
2013-12-27	77.77	77.91	77.31	77.44	340145
2013-12-30	77.42	78.46	77.16	78.26	655821
2013-12-31	78.27	79.15	78.15	78.47	624755
2014-01-02	77.86	77.96	76.42	77.32	950687
2014-01-03	77.22	78.07	76.77	77.83	905469
2014-01-06	78.12	78.74	77.43	77.83	823423
2014-01-07	77.88	78.21	77.49	77.89	809206
2014-01-08	77.90	78.04	75.72	76.28	1874887
2014-01-09	76.46	76.60	75.48	76.56	957632
2014-01-10	76.64	77.38	76.49	76.75	920757
2014-01-13	76.64	76.86	74.85	75.08	676668
2014-01-14	75.50	76.49	75.28	76.03	888095
2014-01-15	76.29	76.74	75.90	76.46	875551
2014-01-16	76.40	76.70	75.47	76.10	654470
2014-01-17	75.52	76.65	75.52	75.75	799654
2014-01-21	76.48	77.00	75.75	76.22	544434
2014-01-22	76.35	76.97	76.01	76.59	622634
2014-01-23	75.96	76.18	75.39	75.47	736891
2014-01-24	74.26	75.50	72.97	72.97	1106208
2014-01-27	72.96	74.16	72.65	73.67	903279
2014-01-28	73.65	75.19	73.65	74.70	774853
2014-01-29	73.82	74.68	72.92	73.29	843693
2014-01-30	73.86	75.38	73.86	75.17	641415
2014-01-31	73.71	75.20	73.30	74.58	751448
2014-02-03	74.47	74.87	72.61	72.65	1296991
2014-02-04	73.04	75.00	72.57	74.87	1252193
2014-02-05	74.76	75.10	73.93	74.55	839505
2014-02-06	74.70	77.58	74.62	76.77	1238840
2014-02-07	84.17	85.70	79.73	80.02	3931512
2014-02-10	80.17	80.17	79.09	79.34	979120
2014-02-11	79.07	79.72	78.46	79.50	1135695
2014-02-12	79.39	79.85	79.25	79.58	1034914
2014-02-13	78.89	79.67	78.89	79.45	952802
2014-02-14	79.31	79.72	78.78	79.53	958114
2014-02-18	79.58	79.77	79.03	79.42	1055502
2014-02-19	79.17	80.06	78.96	79.21	1000205
2014-02-20	79.33	79.50	78.51	78.93	1306547
2014-02-21	78.74	79.39	78.70	78.80	1110398
2014-02-24	78.75	79.33	78.40	78.76	1516998
2014-02-25	78.99	79.64	78.21	78.35	995098
2014-02-26	78.60	79.17	78.31	78.90	1337548
2014-02-27	78.87	79.18	78.44	78.89	1102025
2014-02-28	78.80	79.27	78.52	79.00	1429512
2014-03-03	78.00	79.17	77.67	78.66	1332471
2014-03-04	79.34	81.24	79.31	81.14	1520037
2014-03-05	80.97	82.38	80.55	82.01	1370188
2014-03-06	82.12	82.95	82.06	82.85	840477
2014-03-07	82.86	83.26	81.99	82.78	1024024
2014-03-10	82.61	83.10	82.11	83.03	588866
2014-03-11	83.22	83.51	82.71	83.18	912481
2014-03-12	82.82	83.62	81.99	83.58	1258499
2014-03-13	83.48	83.58	79.18	79.46	2326346
2014-03-14	79.31	80.90	79.01	80.69	1581717
2014-03-17	81.53	82.54	81.37	81.68	1100915
2014-03-18	81.66	82.56	81.18	81.95	938546
2014-03-19	80.03	82.59	80.03	81.68	1213559
2014-03-20	80.95	81.48	79.24	80.93	1110712
2014-03-21	81.39	82.76	81.08	81.09	1517286
2014-03-24	81.43	81.72	80.11	80.29	1201452
2014-03-25	80.66	80.81	79.53	79.74	698306
2014-03-26	80.24	80.66	78.67	78.68	774539
2014-03-27	78.18	78.69	77.38	77.76	1275243
2014-03-28	78.11	78.52	77.12	77.57	887877
2014-03-31	78.28	79.47	78.22	79.32	859494
2014-04-01	79.64	80.86	79.42	80.80	850466
2014-04-02	81.64	83.30	79.95	80.28	897618
2014-04-03	80.56	81.12	79.92	80.19	717665
2014-04-04	80.51	81.52	79.54	79.62	1068388
2014-04-07	79.53	79.86	77.40	77.97	1229595
2014-04-08	78.29	78.75	77.85	78.33	1126297
2014-04-09	78.35	79.69	77.71	79.68	1029916
2014-04-10	79.66	79.89	76.60	76.60	1077046
2014-04-11	75.24	76.36	74.36	74.49	1571471
2014-04-14	75.34	76.59	75.29	75.82	2035492
2014-04-15	76.10	76.85	74.70	75.51	1664339
2014-04-16	75.95	77.66	75.56	77.65	1254687
2014-04-17	77.66	79.44	77.62	78.85	944022
2014-04-21	78.53	79.25	78.44	78.85	481572
2014-04-22	78.81	80.08	78.63	79.68	926033
2014-04-23	79.74	80.85	79.57	79.88	971371
2014-04-24	81.51	81.67	79.31	79.65	997523
2014-04-25	79.90	81.47	78.87	79.13	2297144
2014-04-28	79.28	79.60	77.69	78.35	1660225
2014-04-29	78.62	79.30	78.27	78.40	859753
2014-04-30	77.46	78.85	77.46	78.50	1177190
2014-05-01	78.31	78.72	77.54	78.26	960286
2014-05-02	78.50	79.13	78.04	78.58	461726
2014-05-05	77.87	80.21	77.39	79.74	1237043
2014-05-06	79.60	82.29	79.31	81.32	1872365
2014-05-07	81.50	82.06	80.57	81.98	1283975
2014-05-08	82.01	83.26	81.57	81.82	1128405
2014-05-09	81.79	82.86	81.56	82.80	759132
2014-05-12	83.20	83.91	83.08	83.86	979045
2014-05-13	83.73	83.94	83.14	83.24	581710
2014-05-14	83.05	83.60	82.43	83.08	994832
2014-05-15	82.61	82.74	80.53	81.07	2051240
2014-05-16	80.94	81.61	80.69	81.37	1456574
2014-05-19	81.29	81.95	81.12	81.47	1211711
2014-05-20	81.40	81.69	80.36	80.72	776420
2014-05-21	81.16	81.82	81.09	81.51	959268
2014-05-22	81.50	82.05	81.48	81.89	1032907
2014-05-23	81.82	82.65	81.44	82.50	1089856
2014-05-27	82.70	85.88	82.70	85.68	2310358
2014-05-28	86.01	86.48	85.62	85.96	2168013
2014-05-29	86.00	86.04	84.98	85.09	1641345
2014-05-30	84.99	85.61	84.78	85.54	1449556
2014-06-02	85.54	86.15	85.52	85.80	715235
2014-06-03	85.36	85.60	84.96	85.17	869450
2014-06-04	85.21	85.81	85.00	85.52	600401
2014-06-05	85.58	86.48	85.34	86.32	562296
2014-06-06	86.42	87.47	86.35	87.00	679885
2014-06-09	86.97	87.30	86.73	87.29	552424
2014-06-10	86.94	87.49	86.69	86.92	560676
2014-06-11	86.28	86.75	86.11	86.61	446925
2014-06-12	85.41	86.77	85.41	85.83	524051
2014-06-13	86.00	86.01	85.14	85.76	434602
2014-06-16	84.48	85.81	84.48	85.52	557128
2014-06-17	85.56	86.22	85.26	85.83	489529
2014-06-18	86.67	86.67	85.54	86.49	477113
2014-06-19	88.41	89.08	84.54	85.70	610313
2014-06-20	84.76	86.63	84.76	86.44	879757
2014-06-23	86.36	87.06	85.89	86.98	607310
2014-06-24	86.58	87.63	86.43	86.94	705750
2014-06-25	86.54	87.00	86.17	86.75	1191347
2014-06-26	86.67	87.06	85.95	86.99	641009
2014-06-27	86.99	88.04	86.99	87.91	708277
2014-06-30	87.63	87.98	86.86	87.66	1065498
2014-07-01	87.76	90.20	87.76	90.05	833076
2014-07-02	89.77	90.19	88.81	89.04	1167220
2014-07-03	89.52	90.12	89.23	90.02	488308
2014-07-07	89.93	89.95	88.98	89.58	624054
2014-07-08	89.19	89.38	88.52	89.06	699156
2014-07-09	88.57	88.95	87.91	88.79	527112
2014-07-10	87.59	88.65	87.52	88.50	574923
2014-07-11	88.61	89.40	88.32	89.18	532616
2014-07-14	89.90	90.19	89.60	89.74	584644
2014-07-15	89.60	90.31	89.42	90.14	646958
2014-07-16	90.50	90.71	89.72	90.20	494130
2014-07-17	89.87	90.43	89.05	89.15	520539
2014-07-18	89.27	90.56	89.21	90.44	462330
2014-07-21	89.82	90.55	89.29	90.34	411034
2014-07-22	90.57	91.21	90.32	91.10	540937
2014-07-23	91.16	91.76	90.84	91.61	550781
2014-07-24	91.75	92.54	90.81	92.48	883608
2014-07-25	94.30	95.00	90.56	91.62	1495021
2014-07-28	91.67	91.77	90.74	91.00	905437
2014-07-29	91.43	91.43	89.95	90.13	1006146
2014-07-30	90.80	90.80	89.42	89.91	1105026
2014-07-31	89.45	89.66	86.89	87.00	1201483
2014-08-01	86.82	88.14	86.79	86.99	1866062
2014-08-04	87.15	88.46	86.97	88.20	593823
2014-08-05	87.72	88.18	86.54	86.86	651007
2014-08-06	86.57	87.79	86.50	87.33	573966
2014-08-07	87.80	87.97	86.67	86.93	1015215
2014-08-08	87.13	88.07	86.78	87.90	945187
2014-08-11	88.39	89.77	87.88	89.31	985685
2014-08-12	89.05	89.95	88.96	89.71	890655
2014-08-13	90.00	91.20	89.58	90.95	765773
2014-08-14	91.20	91.84	90.96	91.70	729740
2014-08-15	91.94	92.19	91.10	91.36	1486869
2014-08-18	91.50	91.93	91.26	91.30	933070
2014-08-19	91.40	92.02	91.06	91.38	638298
2014-08-20	91.61	92.20	91.23	91.90	463021
2014-08-21	91.99	92.85	91.91	92.55	625554
2014-08-22	92.29	92.77	91.87	91.89	603523
2014-08-25	92.41	92.68	91.93	92.17	744625
2014-08-26	92.49	93.34	92.25	92.81	683672
2014-08-27	92.70	93.01	92.23	92.88	468242
2014-08-28	92.60	93.10	92.10	92.73	449596
2014-08-29	93.24	93.99	93.05	93.57	676478
2014-09-02	93.99	94.49	93.13	93.20	782544
2014-09-03	93.98	94.10	92.75	93.09	760752
2014-09-04	93.48	94.64	92.97	94.11	727519
2014-09-05	93.98	95.36	93.14	95.22	852754
2014-09-08	95.12	95.73	94.74	95.50	721312
2014-09-09	95.00	95.55	94.32	94.86	732940
2014-09-10	95.09	95.96	94.72	95.69	640605
2014-09-11	95.36	96.02	95.31	95.78	794545
2014-09-12	95.86	95.86	94.67	95.01	871646
2014-09-15	95.00	95.06	93.98	94.71	837020
2014-09-16	94.60	96.14	94.28	95.57	850624
2014-09-17	95.66	95.76	94.68	95.35	1400527
2014-09-18	96.01	96.01	94.94	95.25	1329792
2014-09-19	95.77	96.04	94.51	94.73	1320440
2014-09-22	94.70	94.92	93.83	94.03	721541
2014-09-23	93.90	94.49	93.39	93.39	778443
2014-09-24	93.37	94.60	93.16	94.41	558366
2014-09-25	94.26	94.28	92.38	92.38	928738
2014-09-26	92.37	93.98	91.62	93.70	694010
2014-09-29	92.55	94.25	92.39	94.11	775165
2014-09-30	94.84	95.04	93.81	94.50	1131939
2014-10-01	94.78	94.99	92.42	92.61	1804444
2014-10-02	92.53	92.94	92.01	92.43	1275323
2014-10-03	92.89	94.53	92.88	93.98	1060779
2014-10-06	94.64	94.99	93.85	94.51	880953
2014-10-07	93.95	94.00	92.59	92.60	1065217
2014-10-08	92.84	96.50	92.50	96.24	1699560
2014-10-09	96.35	96.39	94.25	94.67	1790794
2014-10-10	94.67	95.33	91.99	92.05	2320311
2014-10-13	92.05	93.42	91.30	91.36	1092525
2014-10-14	91.64	93.06	91.42	92.16	761319
2014-10-15	90.58	91.78	88.25	91.23	1872834
2014-10-16	89.68	90.95	89.04	90.19	1428770
2014-10-17	91.13	92.38	90.63	91.52	1455591
2014-10-20	91.22	91.76	90.92	91.49	1007869
2014-10-21	92.69	94.38	92.31	94.16	1188947
2014-10-22	94.72	95.30	93.81	93.91	917374
2014-10-23	95.24	95.30	94.03	94.55	1245659
2014-10-24	95.10	97.04	94.47	96.94	1550577
2014-10-27	96.61	97.52	96.39	96.73	1405382
2014-10-28	97.30	98.26	96.84	97.89	922663
2014-10-29	97.80	98.00	96.97	97.60	783294
2014-10-30	97.24	98.56	96.55	98.10	733033
2014-10-31	99.53	99.60	98.56	99.23	817974
2014-11-03	99.42	99.62	98.71	99.13	889913
2014-11-04	99.05	99.36	98.63	99.14	919632
2014-11-05	99.88	99.88	98.42	99.37	1365598
2014-11-06	99.35	99.83	98.84	98.99	979907
2014-11-07	99.00	99.23	98.56	98.95	751023
2014-11-10	99.20	99.99	98.79	99.32	1345226
2014-11-11	99.64	99.85	98.88	99.31	1083781
2014-11-12	99.03	100.42	98.81	100.08	1120683
2014-11-13	100.25	101.11	100.25	100.66	313307
2014-11-14	100.63	100.94	100.11	100.47	723539
2014-11-17	100.38	100.85	99.94	100.55	819987
2014-11-18	100.62	102.24	100.30	101.84	1139376
2014-11-19	101.45	101.53	100.24	100.60	680966
2014-11-20	100.03	100.70	99.86	100.45	624506
2014-11-21	101.55	101.70	100.63	100.94	960350
2014-11-24	101.42	101.86	101.02	101.55	655833
2014-11-25	101.53	101.75	99.80	99.87	2335643
2014-11-26	99.80	101.03	99.73	100.17	1550432
2014-11-28	100.72	101.62	100.72	101.01	766725
2014-12-01	100.74	101.05	99.14	99.67	1658989
2014-12-02	99.94	100.92	99.20	100.53	1588496
2014-12-03	100.28	101.02	99.95	100.17	1093829
2014-12-04	99.79	100.33	98.77	98.97	1329613
2014-12-05	98.88	99.57	98.44	98.59	1067674
2014-12-08	98.64	99.25	96.50	97.50	2038556
2014-12-09	96.40	97.14	95.32	96.05	1850925
2014-12-10	96.05	96.59	95.09	95.50	2114870
2014-12-11	96.34	97.08	95.98	96.17	1505459
2014-12-12	95.37	95.86	93.46	93.47	1037245
2014-12-15	94.45	95.01	92.81	93.79	1544625
2014-12-16	93.53	94.30	92.32	92.38	1158662
2014-12-17	93.83	96.67	93.10	96.67	1883279
2014-12-18	98.01	98.03	96.83	97.75	1210541
2014-12-19	98.29	98.29	96.28	97.03	1505729
2014-12-22	96.91	98.43	96.91	98.38	851328
2014-12-23	98.58	98.81	97.95	98.00	556997
2014-12-24	97.98	98.86	97.63	98.29	289112
2014-12-26	98.31	98.99	97.92	97.95	399376
2014-12-29	97.53	98.21	97.31	97.56	515702
2014-12-30	97.01	97.25	96.48	96.72	690690
2014-12-31	97.19	97.49	95.75	95.81	560173
2015-01-02	96.54	96.93	94.96	95.89	930728
2015-01-05	95.05	95.73	93.63	94.01	928227
2015-01-06	94.41	94.76	92.41	93.02	960525
2015-01-07	93.99	94.47	93.37	94.44	699674
2015-01-08	94.92	95.96	94.92	95.36	1187549
2015-01-09	95.27	95.39	93.63	93.82	774269
2015-01-12	94.14	94.51	92.79	93.01	908774
2015-01-13	93.74	95.66	93.57	94.49	1325549
2015-01-14	93.56	93.90	92.57	93.74	1272765
2015-01-15	93.92	94.37	92.65	92.67	1461486
2015-01-16	92.37	94.18	92.00	94.13	1187387
2015-01-20	94.73	95.27	93.05	94.18	1018351
2015-01-21	93.68	94.01	92.28	92.72	1035298
2015-01-22	93.25	94.49	91.95	94.36	1604294
2015-01-23	93.80	94.39	93.40	93.78	1036359
2015-01-26	93.46	94.31	92.23	94.23	711698
2015-01-27	93.14	94.32	92.70	93.56	961591
2015-01-28	94.24	94.41	90.52	90.62	1558347
2015-01-29	90.51	92.59	90.33	92.35	1193035
2015-01-30	91.42	92.96	91.20	91.33	1254404
2015-02-02	90.74	90.74	85.50	89.32	5025059
2015-02-03	90.21	92.79	89.90	92.69	1903743
2015-02-04	92.42	93.03	91.64	92.22	1358521
2015-02-05	92.48	93.36	92.02	93.27	957474
2015-02-06	96.00	98.73	96.00	98.04	2490768
2015-02-09	97.77	98.99	97.44	97.89	1023134
2015-02-10	98.29	99.01	97.20	98.85	924869
2015-02-11	98.37	98.93	97.08	97.30	1117631
2015-02-12	97.78	98.55	97.76	98.21	1328128
2015-02-13	98.09	98.44	97.48	98.22	917142
2015-02-17	97.97	98.53	97.79	98.08	1036712
2015-02-18	97.68	98.80	97.36	98.23	988645
2015-02-19	97.74	98.14	97.02	97.10	781190
2015-02-20	96.89	97.40	96.09	97.14	1235691
2015-02-23	96.87	97.23	96.44	96.77	753155
2015-02-24	96.81	97.27	96.49	97.18	1378228
2015-02-25	97.45	97.87	96.99	97.56	738921
2015-02-26	97.31	97.45	96.39	96.87	780459
2015-02-27	97.00	97.61	96.53	96.94	1137820
2015-03-02	96.81	96.98	96.45	96.77	1181951
2015-03-03	96.17	96.50	94.81	96.14	1134241
2015-03-04	95.55	96.01	95.02	95.07	1415302
2015-03-05	95.04	96.32	95.00	96.12	1091939
2015-03-06	95.82	96.25	94.35	94.56	851573
2015-03-09	94.44	96.61	94.25	96.43	1122034
2015-03-10	95.53	96.24	95.05	95.22	1444273
2015-03-11	95.30	96.41	94.97	96.00	892578
2015-03-12	96.26	98.33	96.19	98.30	1073735
2015-03-13	98.29	98.67	96.74	97.12	1258256
2015-03-16	97.44	98.19	97.17	97.73	1191087
2015-03-17	98.08	100.80	98.08	100.69	1676960
2015-03-18	100.60	103.10	99.92	102.87	1873150
2015-03-19	102.79	103.39	101.95	102.47	1218777
2015-03-20	102.50	104.43	102.50	104.26	2008424
2015-03-23	104.05	104.58	103.51	103.52	956919
2015-03-24	103.19	103.96	103.10	103.29	840360
2015-03-25	103.17	103.18	101.70	101.70	931048
2015-03-26	101.70	102.40	101.16	102.09	1077068
2015-03-27	101.80	102.81	101.70	102.49	857781
2015-03-30	103.36	104.36	102.83	104.12	777282
2015-03-31	103.68	104.42	102.93	103.80	1363651
2015-04-01	102.91	104.65	102.44	104.43	967153
2015-04-02	104.15	105.71	103.92	104.70	793481
2015-04-06	103.67	105.48	103.42	104.91	604094
2015-04-07	105.15	105.48	104.58	104.58	454930
2015-04-08	104.93	105.84	104.53	105.32	586715
2015-04-09	105.06	106.11	104.49	105.85	487662
2015-04-10	105.78	105.99	104.70	105.73	472034
2015-04-13	105.69	106.17	105.31	105.42	585981
2015-04-14	105.41	105.49	104.14	104.91	467983
2015-04-15	104.83	106.15	104.62	105.69	1018002
2015-04-16	105.66	105.97	104.94	105.22	622701
2015-04-17	104.28	104.72	103.39	104.40	756699
2015-04-20	104.83	106.01	104.61	105.87	635785
2015-04-21	106.06	106.78	105.69	105.99	518527
2015-04-22	105.95	107.44	105.65	107.23	688013
2015-04-23	106.78	107.99	106.33	107.76	513586
2015-04-24	107.63	107.92	107.10	107.50	426017
2015-04-27	107.54	108.17	106.78	107.34	609389
2015-04-28	107.14	107.87	105.98	107.70	885113
2015-04-29	107.33	107.92	106.80	107.45	815548
2015-04-30	107.30	107.84	106.56	107.52	1473100
2015-05-01	110.00	110.01	106.89	107.22	1429848
2015-05-04	107.72	108.72	107.13	108.40	1215338
2015-05-05	108.33	108.77	107.91	108.24	1020609
2015-05-06	108.36	109.27	106.34	106.63	1077167
2015-05-07	106.46	107.11	105.96	107.01	1002305
2015-05-08	107.97	108.49	107.47	107.88	961984
2015-05-11	107.65	108.08	106.63	106.70	900433
2015-05-12	105.96	106.76	104.91	106.49	1213717
2015-05-13	106.67	107.73	106.67	107.20	1250522
2015-05-14	107.70	108.91	107.18	108.73	913116
2015-05-15	109.05	110.05	108.74	109.98	1199038
2015-05-18	109.50	110.22	109.33	109.45	675401
2015-05-19	109.68	110.51	109.63	110.10	718721
2015-05-20	109.72	110.41	109.45	110.27	829515
2015-05-21	109.94	110.24	108.84	109.89	746324
2015-05-22	109.92	110.27	109.45	110.11	800754
2015-05-26	110.07	110.07	108.35	108.58	1069870
2015-05-27	108.94	109.51	108.25	109.22	673562
2015-05-28	108.59	109.27	108.18	108.83	530099
2015-05-29	109.02	109.40	107.58	108.10	1297593
2015-06-01	108.36	109.09	107.97	108.50	865235
2015-06-02	108.34	108.78	107.51	108.41	514527
2015-06-03	108.81	109.75	108.28	109.19	744407
2015-06-04	108.76	109.17	107.50	107.65	622445
2015-06-05	107.86	108.35	106.96	107.15	725878
2015-06-08	106.97	107.50	105.55	105.57	1190779
2015-06-09	105.65	106.45	104.87	106.01	936288
2015-06-10	106.35	107.69	106.11	107.53	1133666
2015-06-11	107.82	108.77	107.40	108.75	882703
2015-06-12	108.60	108.95	107.88	108.71	1367105
2015-06-15	107.93	107.97	107.07	107.95	815399
2015-06-16	107.64	108.37	107.50	108.03	638247
2015-06-17	108.40	108.85	107.91	108.42	632404
2015-06-18	108.84	110.29	108.29	110.00	1698788
2015-06-19	109.70	110.55	109.10	110.06	2973297
2015-06-22	110.83	111.06	109.96	110.82	703433
2015-06-23	110.75	111.06	109.96	110.57	552327
2015-06-24	110.20	111.00	109.91	109.95	520498
2015-06-25	110.04	110.31	109.23	109.24	470860
2015-06-26	109.63	110.60	109.27	110.55	735693
2015-06-29	109.54	109.90	106.96	107.17	803681
2015-06-30	108.00	108.44	107.14	107.96	1059958
2015-07-01	108.72	109.36	108.15	108.99	654472
2015-07-02	109.29	109.31	108.12	108.71	565972
2015-07-06	107.86	109.19	107.85	108.45	1025177
2015-07-07	108.76	109.67	107.40	109.46	787706
2015-07-08	108.38	109.11	107.69	108.07	871577
2015-07-09	109.33	110.00	107.94	108.38	929842
2015-07-10	109.44	110.80	108.71	110.48	797382
2015-07-13	111.48	111.70	110.72	111.18	633059
2015-07-14	111.32	112.48	110.94	112.10	482952
2015-07-15	112.05	112.40	111.53	112.33	756151
2015-07-16	112.99	113.33	112.70	112.75	853380
2015-07-17	112.72	112.97	112.08	112.74	536725
2015-07-20	112.87	113.54	112.38	112.90	641379
2015-07-21	113.10	113.87	112.04	112.31	880549
2015-07-22	111.90	112.87	111.73	112.37	726928
2015-07-23	112.46	112.74	111.23	111.76	869053
2015-07-24	111.27	113.44	111.02	111.82	994421
2015-07-27	111.56	111.92	109.83	110.32	1394171
2015-07-28	111.06	111.06	109.36	109.75	653856
2015-07-29	109.93	110.50	109.38	110.33	669132
2015-07-30	110.21	111.76	109.73	111.53	643481
2015-07-31	111.78	111.93	110.32	110.43	729420
2015-08-03	110.66	110.66	109.34	110.62	837850
2015-08-04	110.40	111.76	110.40	111.19	544689
2015-08-05	111.80	112.58	111.34	111.80	732470
2015-08-06	111.87	111.87	110.14	110.31	573239
2015-08-07	110.31	110.34	109.28	109.81	509948
2015-08-10	110.66	111.74	110.54	111.67	630790
2015-08-11	110.83	111.44	110.21	110.54	511233
2015-08-12	109.61	110.05	108.01	109.43	886426
2015-08-13	109.66	110.61	109.24	110.18	711461
2015-08-14	110.06	111.50	110.06	110.81	804172
2015-08-17	110.11	111.35	109.53	111.28	475483
2015-08-18	110.97	111.69	110.76	110.98	397153
2015-08-19	110.76	111.48	109.84	110.60	620028
2015-08-20	109.53	109.78	107.54	107.57	788874
2015-08-21	107.00	107.56	103.58	103.63	1258596
2015-08-24	98.33	103.00	96.00	99.47	1831411
2015-08-25	102.20	104.90	98.82	98.94	1809626
2015-08-26	100.84	102.77	98.84	102.52	1256776
2015-08-27	103.55	104.86	102.76	104.57	1264090
2015-08-28	104.57	104.73	103.45	104.39	872035
2015-08-31	103.83	104.38	102.26	102.31	841035
2015-09-01	99.91	101.06	98.41	98.99	1264179
2015-09-02	99.95	101.18	98.44	100.56	1084944
2015-09-03	100.84	102.34	100.61	100.94	1020902
2015-09-04	99.59	101.06	98.55	99.20	923302
2015-09-08	101.10	101.59	100.01	101.41	1139422
2015-09-09	102.53	102.97	99.93	100.17	679901
2015-09-10	99.86	101.49	99.86	100.82	1076842
2015-09-11	100.33	101.83	100.00	101.56	693312
2015-09-14	101.57	101.98	100.70	100.92	828631
2015-09-15	101.23	102.73	100.99	102.43	796642
2015-09-16	102.43	103.24	102.16	102.90	801675
2015-09-17	103.07	103.91	102.00	102.31	873133
2015-09-18	99.84	102.23	99.84	100.75	1829068
2015-09-21	101.52	102.64	100.98	101.78	600220
2015-09-22	100.41	101.05	99.89	100.63	632584
2015-09-23	100.50	101.56	99.55	101.12	492572
2015-09-24	100.10	100.38	98.71	99.94	1112744
2015-09-25	101.00	101.28	99.68	100.42	661507
2015-09-28	99.61	100.04	96.86	96.89	2040861
2015-09-29	97.28	97.75	96.85	97.53	993346
2015-09-30	98.50	99.01	96.95	98.20	1375175
2015-10-01	98.04	98.76	96.23	97.49	1457963
2015-10-02	95.89	99.19	95.64	99.05	1401136
2015-10-05	100.37	101.96	99.82	101.08	1368078
2015-10-06	100.61	101.08	99.03	99.10	875722
2015-10-07	99.64	100.13	98.19	99.44	1119977
2015-10-08	99.22	99.60	98.07	98.38	1922781
2015-10-09	98.42	99.38	98.40	98.88	896200
2015-10-12	98.91	99.46	98.67	99.04	292478
2015-10-13	98.76	99.28	97.98	98.09	666498
2015-10-14	97.85	99.14	97.13	97.63	782662
2015-10-15	98.59	100.05	97.65	100.04	699877
2015-10-16	100.54	101.00	100.01	100.58	768141
2015-10-19	100.04	100.59	99.29	99.91	807384
2015-10-20	99.65	100.43	99.64	100.15	510553
2015-10-21	100.45	100.46	97.69	97.73	656911
2015-10-22	98.09	99.57	98.07	99.02	799605
2015-10-23	99.74	100.67	99.40	100.50	896881
2015-10-26	100.50	101.12	99.99	100.97	379795
2015-10-27	100.25	100.98	99.30	99.41	588069
2015-10-28	99.69	100.39	98.78	100.39	1147334
2015-10-29	100.14	101.80	99.61	101.53	960758
2015-10-30	98.60	100.72	96.11	96.16	1724542
2015-11-02	95.00	96.52	94.20	96.45	3106918
2015-11-03	96.12	99.24	95.87	99.20	1761097
2015-11-04	99.20	100.11	99.17	99.63	1510096
2015-11-05	100.11	101.92	99.39	101.60	1239338
2015-11-06	102.05	102.60	101.20	102.55	2239256
2015-11-09	102.35	102.52	99.87	100.38	1865297
2015-11-10	99.83	100.46	99.33	100.10	1582265
2015-11-11	100.64	101.08	99.92	100.73	971715
2015-11-12	99.87	101.11	99.03	99.40	2992932
2015-11-13	99.60	99.60	96.39	96.90	2056085
2015-11-16	96.61	98.14	96.07	98.09	1309384
2015-11-17	99.30	102.54	98.82	101.20	2234797
2015-11-18	101.45	103.29	99.14	103.20	1271373
2015-11-19	103.26	103.68	102.70	103.43	995590
2015-11-20	103.81	104.63	103.40	104.34	1224819
2015-11-23	104.55	104.83	104.05	104.17	1385522
2015-11-24	103.33	103.75	102.94	103.49	970528
2015-11-25	103.73	103.78	102.45	102.88	823809
2015-11-27	103.17	104.02	102.74	103.79	486320
2015-11-30	103.75	104.09	102.97	103.12	1188219
2015-12-01	103.49	103.81	102.59	103.44	1165221
2015-12-02	103.60	103.70	102.63	102.90	1054972
2015-12-03	103.13	103.35	101.09	101.36	1980457
2015-12-04	101.69	104.05	101.48	104.02	928468
2015-12-07	103.05	104.23	103.00	104.05	2068752
2015-12-08	102.98	103.58	101.37	101.49	1200774
2015-12-09	100.97	102.32	99.24	99.34	1250529
2015-12-10	99.70	100.26	99.38	99.53	670922
2015-12-11	98.25	98.95	95.22	95.73	2049994
2015-12-14	96.01	97.00	95.37	96.78	1439288
2015-12-15	97.87	99.89	97.19	98.66	2099376
2015-12-16	99.38	100.32	98.06	99.32	1517816
2015-12-17	99.58	100.39	97.82	97.88	923067
2015-12-18	97.19	98.16	96.70	97.46	1829398
2015-12-21	98.17	99.58	98.07	99.21	1266716
2015-12-22	99.53	99.53	98.00	99.03	640539
2015-12-23	99.30	100.31	98.93	99.85	576493
2015-12-24	99.40	100.66	99.24	100.11	240221
2015-12-28	99.96	100.74	99.46	100.66	465988
2015-12-29	101.32	101.69	100.18	101.56	545317
2015-12-30	101.45	102.13	101.07	101.11	517261
2015-12-31	100.80	101.86	100.32	100.34	595988
2016-01-04	98.44	98.70	96.16	97.22	1688326
2016-01-05	97.51	99.09	97.20	98.57	1525169
2016-01-06	96.90	97.59	96.00	96.81	1294204
2016-01-07	94.07	94.61	92.10	92.72	2793005
2016-01-08	93.20	93.61	89.98	90.08	2660100
2016-01-11	90.92	91.32	89.69	90.86	2065866
2016-01-12	91.81	91.86	90.06	91.17	1938019
2016-01-13	91.72	91.89	86.65	87.11	2799818
2016-01-14	87.61	88.80	86.37	88.12	3387274
2016-01-15	86.02	86.71	84.55	85.99	2836096
2016-01-19	87.14	87.98	85.58	86.43	1906852
2016-01-20	84.86	87.05	82.09	86.13	2578577
2016-01-21	86.57	87.61	85.59	85.80	1295204
2016-01-22	87.29	88.46	86.92	88.42	1111850
2016-01-25	88.42	88.93	86.61	86.75	1241625
2016-01-26	86.85	88.53	86.64	88.33	916158
2016-01-27	88.15	89.52	87.59	88.01	2064549
2016-01-28	88.77	89.10	86.79	87.13	1357920
2016-01-29	88.09	89.25	87.11	89.14	2451698
2016-02-01	88.87	89.20	87.56	88.01	1302669
2016-02-02	87.06	87.06	85.11	85.63	1428480
2016-02-03	86.18	86.52	83.21	85.59	1323684
2016-02-04	85.44	87.50	85.44	87.11	2635131
2016-02-05	88.50	88.50	82.27	83.70	2488792
2016-02-08	81.68	81.75	78.51	79.38	2781079
2016-02-09	78.45	80.58	78.01	80.03	1702614
2016-02-10	80.92	82.84	79.99	80.07	1199352
2016-02-11	78.23	79.87	77.76	78.45	2259204
2016-02-12	79.80	82.35	79.26	82.31	1816151
2016-02-16	83.84	84.90	82.32	83.72	1548660
2016-02-17	84.17	85.93	83.68	85.72	1360959
2016-02-18	85.65	86.20	84.64	85.73	1155925
2016-02-19	85.45	85.97	84.68	85.66	1011082
2016-02-22	86.47	88.22	86.24	88.12	1104902
2016-02-23	87.53	88.63	86.67	86.95	1309599
2016-02-24	85.90	87.10	83.71	86.65	1300728
2016-02-25	86.72	88.67	86.72	88.64	1239163
2016-02-26	88.35	89.38	88.14	88.60	915032
2016-02-29	88.18	89.84	87.95	88.80	1460026
2016-03-01	89.57	93.23	89.57	91.54	3205939
2016-03-02	90.88	92.54	90.82	92.30	1450056
2016-03-03	91.99	95.02	90.91	94.86	2190824
2016-03-04	94.98	95.75	94.08	95.40	1462822
2016-03-07	94.48	94.81	93.60	94.46	1284287
2016-03-08	93.27	93.62	92.62	92.78	1084271
2016-03-09	93.58	93.62	92.25	93.06	812057
2016-03-10	93.14	94.79	92.24	93.13	1555293
2016-03-11	93.81	94.90	93.61	94.50	1700244
2016-03-14	93.93	94.49	93.08	93.68	1019987
2016-03-15	93.09	93.83	92.56	93.60	762132
2016-03-16	93.00	94.94	92.98	94.72	634214
2016-03-17	94.74	98.34	94.74	97.50	1984838
2016-03-18	97.64	98.56	96.81	97.06	2122580
2016-03-21	96.90	97.00	95.41	95.94	1109090
2016-03-22	94.75	96.46	94.66	95.91	1482877
2016-03-23	95.51	96.24	94.15	94.26	1514396
2016-03-24	93.52	93.52	91.93	92.95	1804770
2016-03-28	93.15	93.70	92.39	92.98	1078053
2016-03-29	92.89	95.53	92.89	95.52	1010222
2016-03-30	95.86	96.33	95.50	95.86	938625
2016-03-31	95.72	96.78	95.39	96.56	1015349
2016-04-01	95.64	97.79	95.58	97.56	1297309
2016-04-04	97.69	98.11	96.20	96.25	788157
2016-04-05	94.95	95.37	93.59	93.77	1227147
2016-04-06	93.78	94.70	93.25	94.44	1394247
2016-04-07	93.09	94.42	92.61	92.86	1166095
2016-04-08	93.71	94.58	92.88	93.31	733259
2016-04-11	93.80	95.19	93.39	93.97	1140567
2016-04-12	94.30	95.54	94.02	95.32	841251
2016-04-13	96.04	98.43	96.04	97.96	1162418
2016-04-14	97.86	98.31	97.41	97.99	957326
2016-04-15	97.99	98.25	97.04	97.79	825052
2016-04-18	97.54	98.98	97.06	98.64	637836
2016-04-19	99.21	100.08	98.94	99.59	867919
2016-04-20	99.55	100.97	99.15	100.77	1016157
2016-04-21	100.45	100.99	99.62	99.63	837836
2016-04-22	98.88	99.85	98.50	98.78	1374237
2016-04-25	98.70	99.35	98.42	98.88	913706
2016-04-26	98.34	99.91	98.00	99.69	787133
2016-04-27	99.10	100.13	98.88	99.80	667628
2016-04-28	99.54	100.82	98.82	99.10	1010914
2016-04-29	95.80	95.89	92.12	95.72	4467346
2016-05-02	95.79	96.40	94.60	96.01	1202741
2016-05-03	95.25	95.76	93.82	94.57	1172460
2016-05-04	93.75	94.15	92.90	93.67	1368838
2016-05-05	93.80	94.42	93.14	93.29	851236
2016-05-06	93.00	94.84	93.00	94.46	992164
2016-05-09	94.51	94.90	94.04	94.66	902913
2016-05-10	94.98	96.41	94.56	96.29	860860
2016-05-11	95.86	96.52	94.88	94.90	1055451
2016-05-12	95.55	95.97	93.90	94.74	1368365
2016-05-13	94.54	95.25	93.42	93.82	930236
2016-05-16	94.00	95.25	93.78	94.77	795822
2016-05-17	94.29	95.01	93.54	93.70	890192
2016-05-18	93.37	94.92	92.96	94.16	2156602
2016-05-19	93.96	94.09	92.40	93.07	1071304
2016-05-20	93.61	94.29	93.50	93.83	832767
2016-05-23	93.80	94.18	93.25	93.71	1084320
2016-05-24	94.56	98.04	94.43	97.80	1274645
2016-05-25	98.02	98.61	97.94	98.12	885698
2016-05-26	98.00	98.22	97.32	97.56	496900
2016-05-27	97.87	98.74	97.87	98.73	486096
2016-05-31	99.20	99.34	98.26	98.64	809222
2016-06-01	97.84	98.95	97.68	98.86	712822
2016-06-02	98.72	99.59	98.35	99.59	971282
2016-06-03	98.66	98.94	97.79	98.76	904908
2016-06-06	98.81	101.36	98.81	101.00	1383766
2016-06-07	101.30	101.47	100.17	100.19	594198
2016-06-08	100.12	101.25	99.61	101.07	718803
2016-06-09	100.47	101.21	100.13	101.07	519796
2016-06-10	99.97	100.14	98.89	99.44	1210616
2016-06-13	99.00	99.49	98.31	98.32	1589296
2016-06-14	97.90	98.58	97.48	98.24	1138500
2016-06-15	98.64	99.50	98.14	98.35	1384546
2016-06-16	97.48	97.48	96.25	96.97	2692469
2016-06-17	96.98	98.67	96.58	96.69	1582064
2016-06-20	98.26	99.76	98.22	98.65	851827
2016-06-21	98.90	99.23	98.11	98.47	878927
2016-06-22	98.80	99.08	98.20	98.26	635238
2016-06-23	99.62	101.70	99.38	101.70	718630
2016-06-24	96.84	97.49	93.57	93.66	3749711
2016-06-27	93.66	93.66	87.30	87.88	3521100
2016-06-28	89.27	89.54	88.19	89.10	1714697
2016-06-29	90.00	91.68	89.31	91.58	1399716
2016-06-30	91.94	93.72	91.32	93.71	1656282
2016-07-01	93.50	95.00	93.36	94.08	994252
2016-07-05	93.43	93.61	91.87	92.58	947015
2016-07-06	92.25	93.15	90.98	92.97	1300769
2016-07-07	93.33	94.94	93.33	94.23	966908
2016-07-08	95.47	97.05	94.94	96.73	1007395
2016-07-11	97.12	98.26	97.04	97.85	778899
2016-07-12	98.20	100.55	97.98	100.17	965911
2016-07-13	100.00	101.85	99.78	101.72	1353591
2016-07-14	102.76	103.79	102.25	103.01	1349996
2016-07-15	103.38	103.91	102.87	103.34	793959
2016-07-18	103.40	104.12	102.98	103.96	546963
2016-07-19	103.44	103.99	102.99	103.59	702632
2016-07-20	104.00	104.44	103.12	104.23	772252
2016-07-21	103.92	104.42	103.71	104.31	1005318
2016-07-22	103.97	105.50	101.71	105.29	1343208
2016-07-25	105.35	105.91	105.12	105.70	911167
2016-07-26	105.70	106.54	104.79	106.19	1359621
2016-07-27	106.26	106.57	105.01	105.12	1114517
2016-07-28	104.45	106.58	104.45	106.18	698848
2016-07-29	106.08	106.58	105.33	106.01	775877
2016-08-01	106.14	106.49	104.88	105.27	927510
2016-08-02	105.00	105.30	103.48	104.19	1114179
2016-08-03	104.26	104.68	103.80	104.59	683964
2016-08-04	104.71	105.03	103.69	103.91	831995
2016-08-05	104.51	105.13	104.41	105.05	989389
2016-08-08	104.76	105.15	104.33	104.50	461480
2016-08-09	104.48	105.03	104.06	104.24	438429
2016-08-10	104.50	104.70	103.45	103.71	547567
2016-08-11	104.21	105.00	104.15	104.51	605672
2016-08-12	103.90	104.39	102.87	103.46	1233654
2016-08-15	103.92	105.47	103.90	105.07	633455
2016-08-16	104.50	104.58	104.07	104.11	467794
2016-08-17	104.12	104.36	103.60	103.78	520778
2016-08-18	103.97	104.26	103.74	104.23	388321
2016-08-19	103.69	104.81	103.61	104.58	490496
2016-08-22	104.28	104.80	103.79	104.50	414761
2016-08-23	105.06	106.28	105.06	105.63	579190
2016-08-24	105.48	106.15	105.31	105.56	593191
2016-08-25	105.21	106.02	104.89	105.70	687891
2016-08-26	106.01	106.86	105.39	106.22	519034
2016-08-29	106.36	107.43	106.36	107.16	512061
2016-08-30	107.40	108.70	107.14	108.24	757245
2016-08-31	108.17	108.98	107.44	108.69	927288
2016-09-01	108.70	108.98	107.35	108.55	667962
2016-09-02	109.14	109.58	108.81	109.43	547607
2016-09-06	109.38	110.34	109.21	110.09	899018
2016-09-07	109.68	110.83	109.59	110.15	1418406
2016-09-08	110.10	110.66	109.52	109.94	665562
2016-09-09	109.20	109.54	106.62	106.62	918595
2016-09-12	105.67	108.80	105.41	108.61	1061601
2016-09-13	107.19	107.91	106.50	107.32	902963
2016-09-14	107.32	108.11	106.97	107.32	563083
2016-09-15	106.98	108.95	106.78	108.70	928317
2016-09-16	108.09	108.69	107.06	108.48	1120734
2016-09-19	108.38	109.85	108.06	108.48	570540
2016-09-20	109.29	109.70	107.68	107.95	1074553
2016-09-21	108.95	109.60	107.96	109.46	954559
2016-09-22	110.49	110.53	109.87	110.16	634630
2016-09-23	109.78	110.00	109.18	109.27	770896
2016-09-26	108.80	109.83	106.21	108.99	877120
2016-09-27	108.64	110.03	108.39	109.99	1054623
2016-09-28	110.10	110.16	108.24	109.57	1040222
2016-09-29	109.53	110.45	107.46	107.75	1475252
2016-09-30	108.37	109.03	108.09	108.28	1672339
2016-10-03	107.92	109.47	107.30	109.28	1455645
2016-10-04	109.66	110.00	107.92	108.38	722286
2016-10-05	108.46	109.50	108.46	108.49	718574
2016-10-06	108.24	108.92	107.70	108.86	580162
2016-10-07	108.93	108.95	107.85	108.26	515218
2016-10-10	109.33	109.98	109.05	109.15	429409
2016-10-11	109.00	109.00	106.95	107.58	632484
2016-10-12	107.70	108.52	107.51	108.26	553329
2016-10-13	106.88	107.25	105.83	106.61	938619
2016-10-14	107.84	108.31	106.96	107.08	692509
2016-10-17	106.96	107.38	106.50	106.70	657663
2016-10-18	107.87	108.28	106.96	107.80	1252523
2016-10-19	108.21	108.75	107.54	108.40	744130
2016-10-20	108.23	108.99	107.86	108.09	1401137
2016-10-21	104.61	105.81	101.94	102.24	3985071
2016-10-24	102.98	103.51	102.65	102.84	1619046
2016-10-25	102.92	103.58	102.54	102.77	1017119
2016-10-26	102.45	103.17	101.63	102.13	1271762
2016-10-27	102.69	103.19	101.96	102.16	1350366
2016-10-28	102.56	102.87	100.79	101.17	816638
2016-10-31	101.35	101.67	100.41	100.52	1216056
2016-11-01	101.02	101.12	98.62	99.04	1467664
2016-11-02	99.04	99.36	97.85	97.96	755155
2016-11-03	98.11	98.82	97.73	98.06	1556119
2016-11-04	98.33	98.67	97.58	97.61	1253602
2016-11-07	99.68	100.00	99.04	99.58	888253
2016-11-08	99.55	100.38	98.87	99.68	744488
2016-11-09	99.67	101.45	98.73	100.67	1792747
2016-11-10	101.39	102.66	99.20	100.27	1142790
2016-11-11	99.69	100.65	99.69	100.44	818445
2016-11-14	100.92	101.18	99.56	100.06	1220516
2016-11-15	99.73	99.97	98.53	99.29	1013682
2016-11-16	98.65	99.12	98.10	98.31	1137495
2016-11-17	98.45	101.20	98.32	101.20	1307674
2016-11-18	100.97	101.47	99.75	100.56	1029271
2016-11-21	100.90	101.25	100.63	101.13	545061
2016-11-22	101.21	101.82	100.51	101.66	673380
2016-11-23	101.23	101.96	100.36	100.86	556271
2016-11-25	100.87	101.57	100.87	101.02	307288
2016-11-28	100.49	101.55	100.35	100.89	862719
2016-11-29	101.04	101.50	100.31	101.09	714458
2016-11-30	101.65	102.06	100.46	100.50	861752
2016-12-01	100.68	101.13	97.01	97.25	1266178
2016-12-02	97.12	97.98	96.22	97.62	1053743
2016-12-05	98.39	98.75	96.70	96.83	1270217
2016-12-06	97.29	97.45	96.08	96.91	1286914
2016-12-07	97.18	98.44	96.43	97.90	2022207
2016-12-08	97.80	98.62	97.28	98.07	1150050
2016-12-09	97.99	100.19	97.74	99.77	956354
2016-12-12	99.31	99.71	98.10	98.27	819140
2016-12-13	98.39	99.73	97.03	99.50	675021
2016-12-14	99.19	100.27	97.25	97.45	810825
2016-12-15	97.79	98.51	96.64	96.76	1284203
2016-12-16	96.90	97.26	96.31	96.47	1629549
2016-12-19	96.47	97.03	95.11	95.92	1211726
2016-12-20	96.67	96.96	96.27	96.75	636359
2016-12-21	96.57	97.07	96.13	96.49	750568
2016-12-22	96.45	96.67	95.45	95.86	854603
2016-12-23	95.84	96.35	95.37	95.42	644389
2016-12-27	95.81	95.94	95.40	95.70	369256
2016-12-28	95.75	96.03	94.65	94.69	609281
2016-12-29	94.80	95.11	94.26	94.29	536645
2016-12-30	94.64	94.69	93.85	94.27	519536
2017-01-03	95.01	96.63	94.75	95.47	1181283
2017-01-04	95.55	97.24	95.34	97.09	859865
2017-01-05	96.80	97.96	96.70	97.86	1274502
2017-01-06	98.02	98.76	97.96	98.30	1065246
2017-01-09	97.97	98.33	96.82	96.86	682216
2017-01-10	94.52	95.50	93.51	94.67	1423022
2017-01-11	94.43	95.38	94.30	95.02	1122197
2017-01-12	94.52	97.19	93.87	96.50	1472598
2017-01-13	96.87	98.02	96.70	96.96	847464
2017-01-17	97.10	100.75	96.98	99.15	1928906
2017-01-18	99.63	99.69	97.89	99.33	1242445
2017-01-19	99.06	100.28	99.06	99.96	1755331
2017-01-20	100.42	101.17	100.13	101.02	1491512
2017-01-23	100.77	101.86	100.66	101.77	1322632
2017-01-24	101.93	102.45	101.26	101.95	1039228
2017-01-25	102.79	103.98	102.26	103.73	1334660
2017-01-26	103.62	104.63	103.62	104.07	1355830
2017-01-27	104.12	104.25	103.56	103.98	790396
2017-01-30	103.99	103.99	103.13	103.76	1075241
2017-01-31	103.51	103.79	102.96	103.67	1046671
2017-02-01	103.96	104.13	103.03	103.55	1352388
2017-02-02	98.25	104.58	98.25	104.42	798757
2017-02-03	104.99	106.63	104.92	106.17	1061821
2017-02-06	105.55	106.99	105.55	106.76	1033420
2017-02-07	107.86	109.57	106.92	107.06	1847667
2017-02-08	107.15	107.46	106.48	106.82	995429
2017-02-09	107.37	107.65	106.67	107.58	782440
2017-02-10	107.50	108.31	107.27	108.00	693858
2017-02-13	108.66	109.17	108.22	109.03	579987
2017-02-14	108.24	109.26	108.12	108.88	741324
2017-02-15	109.03	110.04	109.00	109.85	661416
2017-02-16	109.93	110.36	109.27	110.22	1031616
2017-02-17	109.64	112.98	109.55	112.90	2024112
2017-02-21	112.14	113.14	111.59	112.87	1870730
2017-02-22	112.43	114.03	112.43	113.56	1476985
2017-02-23	113.74	114.02	112.66	113.23	1117481
2017-02-24	112.77	113.29	111.15	113.29	923774
2017-02-27	113.29	113.29	110.77	112.05	1958434
2017-02-28	111.91	112.31	111.02	111.37	1387398
2017-03-01	112.65	113.51	112.31	113.20	1208685
2017-03-02	112.60	112.78	111.93	112.47	870459
2017-03-03	112.47	112.89	112.16	112.62	814903
2017-03-06	111.78	112.71	111.62	112.27	733588
2017-03-07	111.88	113.00	111.88	112.66	737699
2017-03-08	112.76	113.15	112.33	112.68	938191
2017-03-09	112.99	113.00	112.13	112.48	864970
2017-03-10	112.82	112.94	111.83	111.93	1010930
2017-03-13	112.07	112.50	111.45	112.15	961826
2017-03-14	112.00	112.34	111.43	112.11	605908
2017-03-15	112.71	113.30	111.96	112.89	846750
2017-03-16	113.01	113.80	112.95	113.54	765246
2017-03-17	113.61	113.75	111.92	111.94	967744
2017-03-20	111.90	113.06	111.66	112.26	647163
2017-03-21	112.85	113.11	110.56	110.88	838463
2017-03-22	110.84	111.23	110.11	111.13	1058991
2017-03-23	111.17	112.95	111.04	112.17	972443
2017-03-24	112.43	113.48	112.06	112.47	907172
2017-03-27	111.06	112.12	110.81	111.41	654603
2017-03-28	111.30	111.74	110.88	111.26	915916
2017-03-29	110.91	111.70	110.28	111.45	1068283
2017-03-30	111.39	111.92	110.84	111.62	857706
2017-03-31	111.16	112.70	110.93	112.04	888733
2017-04-03	112.14	113.17	110.93	111.90	1030866
2017-04-04	111.52	111.75	110.82	111.38	659632
2017-04-05	111.95	114.07	111.50	113.07	1515409
2017-04-06	112.92	113.68	111.99	113.34	936508
2017-04-07	112.90	113.98	112.90	113.28	873750
2017-04-10	113.29	113.49	112.58	112.94	589531
2017-04-11	112.55	113.39	112.47	113.38	672622
2017-04-12	112.64	113.34	111.94	112.98	748728
2017-04-13	112.70	113.55	112.41	112.43	515006
2017-04-17	113.14	114.42	112.85	114.27	709547
2017-04-18	113.87	114.75	113.29	114.14	677767
2017-04-19	114.43	114.90	114.15	114.38	556854
2017-04-20	114.71	115.91	114.47	115.36	563588
2017-04-21	115.39	115.82	114.28	115.02	682800
2017-04-24	116.61	118.12	116.45	117.70	1097044
2017-04-25	116.76	118.88	116.57	118.07	823516
2017-04-26	117.97	119.09	117.97	118.75	567533
2017-04-27	119.00	119.67	118.82	119.43	416914
2017-04-28	119.26	119.33	118.22	118.32	669044
2017-05-01	118.31	119.17	117.54	117.90	802191
2017-05-02	118.03	119.28	117.80	118.85	872312
2017-05-03	118.74	118.83	118.04	118.65	614459
2017-05-04	118.79	119.87	118.50	119.40	1205257
2017-05-05	119.89	119.99	116.54	118.23	1168400
2017-05-08	118.02	118.09	116.31	116.68	762043
2017-05-09	116.75	117.41	116.52	116.71	730097
2017-05-10	116.46	117.52	115.53	116.61	594204
2017-05-11	116.22	116.59	114.62	115.57	786813
2017-05-12	115.48	115.99	114.24	114.77	773634
2017-05-15	114.50	116.87	113.96	116.11	1168789
2017-05-16	116.11	116.34	114.81	115.23	982014
2017-05-17	113.92	114.50	112.55	112.57	1178196
2017-05-18	112.96	113.98	112.80	113.39	910340
2017-05-19	113.62	115.15	113.35	114.75	739693
2017-05-22	114.98	115.58	114.70	114.97	541904
2017-05-23	115.01	115.19	114.48	114.89	386744
2017-05-24	115.07	115.77	114.89	115.05	763442
2017-05-25	115.65	116.91	115.30	116.54	590794
2017-05-26	116.54	117.23	116.25	117.11	448978
2017-05-30	116.90	117.46	116.52	116.76	565479
2017-05-31	117.00	118.51	116.30	118.45	1040026
2017-06-01	118.57	119.00	117.43	119.00	698019
2017-06-02	119.05	119.44	118.21	118.82	595819
2017-06-05	118.92	119.45	118.62	118.86	509573
2017-06-06	118.34	118.37	117.40	117.77	712882
2017-06-07	117.98	118.11	117.08	117.67	676498
2017-06-08	117.77	118.04	117.22	117.38	750145
2017-06-09	117.61	118.09	116.07	116.82	545869
2017-06-12	116.55	117.22	115.59	117.19	588580
2017-06-13	117.20	119.20	117.04	118.92	701659
2017-06-14	118.74	120.82	118.73	120.01	737041
2017-06-15	119.49	121.12	119.22	121.08	518093
2017-06-16	121.32	122.54	121.14	122.25	1160001
2017-06-19	122.32	122.99	121.26	122.18	863369
2017-06-20	122.12	122.50	121.19	121.19	548532
2017-06-21	121.25	121.25	118.60	118.94	892888
2017-06-22	118.77	119.44	118.33	118.72	722437
2017-06-23	118.74	120.67	118.62	120.06	1298354
2017-06-26	120.89	121.52	120.44	120.62	609636
2017-06-27	120.59	121.26	119.78	120.42	548382
2017-06-28	121.25	122.49	120.44	122.22	579426
2017-06-29	122.55	122.70	120.90	121.37	786660
2017-06-30	121.64	122.20	121.29	121.68	628633
2017-07-03	122.07	122.85	121.66	122.02	399195
2017-07-05	122.25	124.40	121.53	123.98	820340
2017-07-06	123.49	123.65	122.05	122.17	714751
2017-07-07	122.51	123.68	122.27	123.42	598522
2017-07-10	123.09	123.44	122.53	123.03	515724
2017-07-11	123.18	123.46	122.06	122.61	587090
2017-07-12	123.18	124.72	123.12	124.28	481311
2017-07-13	124.51	124.85	123.09	124.68	820492
2017-07-14	124.52	125.59	123.94	125.10	403047
2017-07-17	124.80	125.58	124.39	125.37	492884
2017-07-18	124.90	125.99	124.62	125.85	663099
2017-07-19	126.06	126.63	125.07	126.60	845562
2017-07-20	126.61	127.65	126.07	127.17	1248488
2017-07-21	130.50	133.62	130.15	132.57	2559392
2017-07-24	133.15	135.20	133.03	133.57	1631042
2017-07-25	134.71	134.89	132.33	132.75	1016479
2017-07-26	132.79	133.84	132.74	133.28	661363
2017-07-27	133.59	133.59	130.63	131.89	799289
2017-07-28	131.89	132.45	131.20	132.21	677659
2017-07-31	132.72	132.88	131.44	131.63	899684
2017-08-01	131.76	132.51	131.47	131.59	1082632
2017-08-02	131.31	131.48	128.51	129.37	1200860
2017-08-03	129.46	129.73	128.07	128.72	1273858
2017-08-04	129.11	129.59	128.30	129.29	878022
2017-08-07	129.74	129.77	128.59	129.07	772833
2017-08-08	128.66	128.88	127.35	127.70	817439
2017-08-09	127.05	128.06	126.28	128.02	1401066
2017-08-10	127.48	128.86	126.86	126.91	719653
2017-08-11	127.48	129.00	127.43	127.76	1159542
2017-08-14	128.65	130.75	128.17	130.53	1214526
2017-08-15	130.93	132.37	130.64	132.20	827136
2017-08-16	132.53	133.16	131.69	132.09	731981
2017-08-17	131.22	132.78	130.18	129.84	971946
2017-08-18	130.09	130.86	129.03	130.49	1479131
2017-08-21	130.47	131.31	130.01	130.81	654955
2017-08-22	131.12	132.85	131.12	132.58	555205
2017-08-23	131.93	132.38	131.31	132.02	422722
2017-08-24	132.53	132.97	131.47	132.20	430590
2017-08-25	132.83	133.11	132.24	132.39	597536
2017-08-28	132.50	132.74	132.00	132.68	410784
2017-08-29	131.99	133.24	131.67	133.03	455095
2017-08-30	132.97	134.45	132.41	134.44	467491
2017-08-31	134.73	135.04	133.58	134.03	1020771
2017-09-01	134.64	134.68	133.43	133.76	672726
2017-09-05	133.10	133.59	132.28	133.06	879351
2017-09-06	133.80	134.74	133.33	134.24	750194
2017-09-07	134.19	134.53	133.73	134.22	492596
2017-09-08	134.25	135.76	133.85	135.35	427471
2017-09-11	136.48	136.79	135.35	135.72	1097754
2017-09-12	135.95	136.19	134.82	136.16	389072
2017-09-13	136.19	136.51	135.21	135.37	489024
2017-09-14	135.17	135.84	134.42	134.96	523349
2017-09-15	135.01	136.82	134.94	136.33	936915
2017-09-18	136.42	136.99	136.05	136.76	523934
2017-09-19	137.17	137.23	136.52	136.74	480661
2017-09-20	136.80	137.32	135.71	136.77	633703
2017-09-21	136.61	136.93	135.82	136.65	421202
2017-09-22	136.81	138.28	136.81	138.03	704264
2017-09-25	138.20	139.03	136.82	138.78	1075592
2017-09-26	138.74	138.93	137.77	138.35	556216
2017-09-27	139.12	139.94	138.35	138.71	581582
2017-09-28	138.50	138.64	137.68	138.61	460034
2017-09-29	138.41	139.30	138.05	139.21	623694
2017-10-02	139.52	140.27	139.33	140.21	868771
2017-10-03	140.01	141.28	139.50	141.00	554985
2017-10-04	141.00	141.75	140.66	141.71	634235
2017-10-05	141.88	142.68	141.35	142.10	607713
2017-10-06	142.43	143.98	142.16	142.49	819969
2017-10-09	142.44	142.83	141.46	141.95	8763423
2017-10-10	142.27	142.63	141.64	142.14	562392
2017-10-11	142.22	142.80	141.83	142.55	537162
2017-10-12	142.34	143.93	142.03	143.93	739675
2017-10-13	144.06	144.81	143.78	144.24	703968
2017-10-16	144.30	144.84	143.77	144.75	492430
2017-10-17	144.83	144.84	143.35	144.13	503221
2017-10-18	144.44	145.83	144.19	145.20	619006
2017-10-19	144.76	145.10	143.22	144.19	515248
2017-10-20	144.99	145.69	144.21	145.66	476751
2017-10-23	145.62	146.22	145.28	146.06	597315
2017-10-24	146.07	147.69	145.20	147.00	714568
2017-10-25	146.98	147.27	144.45	145.58	938283
2017-10-26	146.49	148.00	146.46	147.38	912932
2017-10-27	147.98	147.98	145.96	146.40	863567
2017-10-30	145.85	145.88	141.37	142.98	809036
2017-10-31	142.99	143.41	141.59	142.41	985948
2017-11-01	143.79	144.27	142.50	143.49	543771
2017-11-02	143.21	144.03	142.15	143.53	823748
2017-11-03	144.39	147.68	140.15	146.29	1953539
2017-11-06	146.45	146.63	144.30	144.51	851792
2017-11-07	144.68	145.67	143.18	143.77	549225
2017-11-08	143.64	144.98	143.17	144.93	552362
2017-11-09	144.47	144.77	141.90	143.09	572660
2017-11-10	142.65	143.38	141.68	142.19	546690
2017-11-13	141.54	142.62	141.09	142.15	492285
2017-11-14	141.76	143.89	141.31	143.14	424850
2017-11-15	142.61	143.12	141.49	141.96	619551
2017-11-16	142.75	144.98	142.75	144.09	789223
2017-11-17	144.67	147.33	143.61	146.79	942370
2017-11-20	146.86	148.55	146.71	148.31	831863
2017-11-21	149.00	149.63	148.77	149.46	804906
2017-11-22	149.40	149.89	148.50	149.40	685049
2017-11-24	149.35	150.73	149.35	150.23	290983
2017-11-27	150.24	151.41	149.72	149.87	609103
2017-11-28	150.44	151.08	149.31	150.88	1098332
2017-11-29	151.58	153.42	149.41	149.84	626563
2017-11-30	150.71	152.08	148.31	151.82	1178180
2017-12-01	151.82	151.83	147.81	151.30	769726
2017-12-04	153.31	153.86	151.41	151.75	740233
2017-12-05	152.34	153.66	151.50	152.08	724559
2017-12-06	152.08	152.43	150.88	152.27	605777
2017-12-07	152.05	152.95	151.60	152.39	801918
2017-12-08	152.25	152.84	151.31	152.39	519112
2017-12-11	152.19	153.27	151.67	152.39	869851
2017-12-12	152.56	153.55	151.98	152.57	438832
2017-12-13	152.73	152.92	150.13	150.17	825345
2017-12-14	150.23	150.79	149.47	149.50	573454
2017-12-15	150.68	151.22	149.77	150.57	1559225
2017-12-18	151.39	151.84	149.83	150.47	1034898
2017-12-19	150.97	151.66	149.87	150.15	707665
2017-12-20	150.19	150.50	148.13	148.47	625961
2017-12-21	148.84	149.15	147.37	147.48	504919
2017-12-22	148.00	148.00	146.43	146.99	479423
2017-12-26	146.62	146.94	145.30	145.87	485389
2017-12-27	146.22	147.33	145.12	146.63	536671
2017-12-28	146.94	148.04	146.32	147.82	479730
2017-12-29	147.93	148.99	147.61	147.61	410912
2018-01-02	147.96	148.34	145.66	146.13	571598
2018-01-03	145.55	148.96	145.50	148.86	1007560
2018-01-04	149.25	152.76	149.25	151.60	778593
2018-01-05	151.97	154.28	151.70	154.12	1275238
2018-01-08	154.39	155.44	153.78	155.07	566189
2018-01-09	155.20	156.33	154.97	156.12	626156
2018-01-10	156.13	156.43	154.35	154.81	627256
2018-01-11	155.57	155.79	154.60	155.72	522490
2018-01-12	156.56	157.56	155.72	157.25	564902
2018-01-16	157.81	158.51	154.96	155.53	588787
2018-01-17	156.91	158.04	155.81	157.41	680803
2018-01-18	156.87	157.92	156.36	157.58	781232
2018-01-19	158.29	160.13	157.85	159.18	786773
2018-01-22	159.59	160.48	157.20	160.47	491105
2018-01-23	160.22	161.11	159.06	160.84	518429
2018-01-24	161.52	163.42	161.14	162.19	508986
2018-01-25	162.83	163.70	162.10	162.79	470155
2018-01-26	163.72	167.23	163.07	167.23	838718
2018-01-29	166.14	166.64	161.72	161.75	964243
2018-01-30	161.05	162.70	160.13	161.63	778917
2018-01-31	161.62	162.77	160.63	161.79	667981
2018-02-01	161.67	164.10	160.82	163.57	576598
2018-02-02	162.08	162.84	158.24	158.61	786684
2018-02-05	157.87	158.71	151.08	151.31	1363115
2018-02-06	150.87	157.97	147.34	157.94	1982005
2018-02-07	157.02	161.25	156.43	157.98	1034040
2018-02-08	157.95	160.12	151.85	152.14	1665175
2018-02-09	154.67	158.55	149.30	154.64	2309643
2018-02-12	156.80	161.38	155.72	159.28	1214585
2018-02-13	157.67	161.77	156.72	161.60	753973
2018-02-14	160.94	164.22	159.80	163.55	1357646
2018-02-15	165.05	166.99	163.25	166.55	934545
2018-02-16	166.26	169.06	165.93	168.21	765635
2018-02-20	167.44	169.51	166.35	168.13	661616
2018-02-21	168.06	170.62	166.87	166.99	804126
2018-02-22	167.88	168.75	166.34	167.17	593898
2018-02-23	167.22	169.30	166.37	169.30	668952
2018-02-26	170.40	170.80	168.62	170.20	739651
2018-02-27	169.90	171.65	168.37	168.37	742387
2018-02-28	169.40	171.07	166.86	166.88	1067959
2018-03-01	166.72	168.83	164.80	166.52	837469
2018-03-02	164.59	167.21	162.94	166.94	780863
2018-03-05	161.75	168.31	160.79	167.50	880325
2018-03-06	168.00	168.50	164.24	166.06	1095112
2018-03-07	164.00	167.35	163.81	166.76	773260
2018-03-08	167.15	168.79	166.71	168.37	757130
2018-03-09	169.77	171.68	168.17	170.05	825968
2018-03-12	170.01	170.80	168.89	169.86	636562
2018-03-13	170.73	171.05	168.69	169.08	551930
2018-03-14	169.47	169.47	166.16	166.69	690083
2018-03-15	167.15	167.48	165.43	166.48	574661
2018-03-16	166.62	168.31	165.54	167.30	907561
2018-03-19	167.00	167.66	164.28	165.39	494347
2018-03-20	166.02	168.38	165.30	167.46	463473
2018-03-21	167.72	169.43	167.15	167.21	535128
2018-03-22	165.59	166.31	160.70	160.91	770099
2018-03-23	161.16	162.63	158.39	158.42	990343
2018-03-26	161.54	163.64	159.91	163.30	552412
2018-03-27	164.13	164.13	158.43	159.54	789053
2018-03-28	159.94	160.74	156.32	158.94	784106
2018-03-29	159.80	162.48	158.49	161.30	856929
2018-04-02	160.96	161.25	156.24	158.66	969708
2018-04-03	159.88	161.08	158.11	160.87	862470
2018-04-04	159.01	162.74	157.77	162.26	722892
2018-04-05	163.22	163.22	161.34	162.23	437677
2018-04-06	160.28	161.75	157.23	158.99	684267
2018-04-09	160.41	162.67	159.29	159.46	501815
2018-04-10	161.82	163.85	160.43	162.64	682727
2018-04-11	161.41	163.15	160.15	162.40	671366
2018-04-12	164.03	165.28	162.98	163.95	599133
2018-04-13	164.03	165.40	161.83	162.89	420572
2018-04-16	164.54	165.31	163.05	164.38	466288
2018-04-17	165.32	166.50	164.60	165.94	674630
2018-04-18	166.20	166.89	165.03	166.47	516108
2018-04-19	166.00	166.20	164.51	165.72	596222
2018-04-20	165.61	166.63	163.36	164.02	671132
2018-04-23	164.00	164.32	161.86	162.48	671150
2018-04-24	163.17	163.62	159.12	160.46	817090
2018-04-25	161.00	163.37	159.68	162.54	1049479
2018-04-26	163.09	165.78	161.22	164.68	1904025
2018-04-27	164.90	164.90	162.46	163.03	1318489
2018-04-30	164.02	164.80	162.18	162.20	742802
2018-05-01	161.48	164.39	160.77	164.16	804638
2018-05-02	163.59	164.36	162.39	162.71	787241
2018-05-03	162.24	163.56	160.48	163.12	781539
2018-05-04	162.33	167.40	161.29	166.31	621062
2018-05-07	166.62	168.12	166.06	167.39	450015
2018-05-08	166.89	168.16	166.15	167.89	579161
2018-05-09	168.19	171.06	167.18	170.55	585015
2018-05-10	170.72	174.13	170.36	173.78	752603
2018-05-11	173.65	174.75	172.86	174.05	871868
2018-05-14	174.60	174.80	171.04	172.00	617847
2018-05-15	171.21	171.61	169.85	170.89	540504
2018-05-16	171.17	173.07	170.73	172.24	741990
2018-05-17	172.15	172.66	170.57	171.10	463694
2018-05-18	171.30	172.87	171.07	172.52	694023
2018-05-21	173.36	175.58	173.35	175.09	1059229
2018-05-22	175.21	175.60	173.63	174.36	773404
2018-05-23	173.12	174.07	171.98	174.05	824351
2018-05-24	173.85	174.41	171.44	173.95	705633
2018-05-25	173.46	174.31	172.55	174.03	531273
2018-05-29	172.48	173.31	169.04	170.81	898095
2018-05-30	172.05	173.64	170.88	173.42	740007
2018-05-31	173.42	173.72	170.49	170.57	1027717
2018-06-01	172.44	173.71	172.02	172.96	588677
2018-06-04	173.84	175.24	172.92	175.23	532040
2018-06-05	175.27	176.67	175.01	176.22	671523
2018-06-06	176.72	178.32	176.11	178.31	528390
2018-06-07	178.62	178.72	176.42	177.76	616255
2018-06-08	177.76	179.29	177.39	179.21	477718
2018-06-11	179.10	179.84	177.41	177.82	591951
2018-06-12	177.35	178.18	176.20	178.05	535418
2018-06-13	178.32	179.00	176.82	176.87	560236
2018-06-14	177.92	178.50	175.44	175.93	740530
2018-06-15	175.58	176.99	174.68	176.80	947819
2018-06-18	175.83	175.83	174.72	175.16	841575
2018-06-19	173.35	174.10	172.51	173.23	822362
2018-06-20	174.00	174.85	173.25	173.47	683461
2018-06-21	173.70	173.90	172.19	172.43	515058
2018-06-22	173.43	173.61	172.18	172.41	796949
2018-06-25	171.67	172.17	168.45	169.60	793623
2018-06-26	169.87	171.88	169.21	169.47	596936
2018-06-27	169.77	170.55	168.44	168.47	665934
2018-06-28	168.47	171.15	168.39	170.58	711055
2018-06-29	171.52	172.10	170.53	170.56	888857
2018-07-02	169.71	171.20	169.31	170.97	1040139
2018-07-03	171.84	172.10	169.62	169.76	437059
2018-07-05	170.50	172.09	169.51	171.06	681706
2018-07-06	171.27	175.05	171.13	172.81	682546
2018-07-09	173.40	175.59	173.37	175.45	639436
2018-07-10	175.35	176.93	174.88	176.69	768872
2018-07-11	175.97	178.49	174.50	178.03	770962
2018-07-12	178.98	181.80	177.84	181.51	1181036
2018-07-13	181.64	182.31	180.62	181.96	604284
2018-07-16	182.02	183.08	181.72	182.32	509539
2018-07-17	181.80	182.92	180.72	182.69	534693
2018-07-18	183.08	184.96	183.06	184.49	787352
2018-07-19	183.58	184.36	182.03	182.35	541874
2018-07-20	182.23	185.65	182.23	185.42	679208
2018-07-23	185.62	187.55	185.20	186.12	642724
2018-07-24	186.50	186.92	185.24	185.63	554580
2018-07-25	185.54	187.11	185.02	187.02	656873
2018-07-26	187.62	187.98	184.66	185.72	787948
2018-07-27	182.00	183.82	176.12	176.60	2120018
2018-07-30	176.38	176.38	169.87	170.81	1692141
2018-07-31	171.49	171.64	168.30	171.12	1527855
2018-08-01	171.18	173.87	170.69	171.15	888196
2018-08-02	169.73	172.33	169.55	171.89	884157
2018-08-03	173.00	173.52	171.36	172.68	854169
2018-08-06	172.09	172.55	171.48	171.57	741401
2018-08-07	172.09	174.14	171.65	173.25	740292
2018-08-08	173.14	173.63	172.27	172.60	371774
2018-08-09	173.42	173.61	171.82	172.04	651290
2018-08-10	170.97	171.88	169.59	170.99	751336
2018-08-13	171.12	171.85	169.31	169.37	675412
2018-08-14	169.98	171.30	169.84	170.92	494697
2018-08-15	170.00	170.54	168.64	169.47	571694
2018-08-16	170.53	172.47	170.38	171.13	804682
2018-08-17	171.70	172.41	170.84	171.50	592950
2018-08-20	171.75	172.48	170.77	171.22	596319
2018-08-21	171.20	172.44	171.17	171.91	1253083
2018-08-22	171.60	172.82	171.24	171.82	772675
2018-08-23	171.93	172.52	171.13	171.31	541587
2018-08-24	172.23	173.67	171.68	173.20	451122
2018-08-27	173.20	175.51	173.13	175.39	726982
2018-08-28	175.86	177.76	175.86	176.27	827889
2018-08-29	176.08	176.65	175.21	176.32	723398
2018-08-30	176.22	177.23	175.97	176.75	718829
2018-08-31	176.03	178.24	176.03	178.02	592542
2018-09-04	177.91	178.62	177.24	178.13	861898
2018-09-05	177.97	178.57	175.28	176.10	713517
2018-09-06	176.41	177.16	176.10	176.65	501707
2018-09-07	176.25	178.64	176.25	176.80	785639
2018-09-10	178.05	178.97	176.82	177.16	477312
2018-09-11	176.59	178.17	176.03	177.72	783947
2018-09-12	177.91	179.43	177.01	178.90	548136
2018-09-13	178.80	179.80	178.27	179.26	418271
2018-09-14	179.84	181.69	177.51	181.55	535314
2018-09-17	181.87	181.97	176.59	176.91	988202
2018-09-18	177.08	178.30	176.68	177.85	887761
2018-09-19	177.91	178.35	176.76	177.80	691571
2018-09-20	178.87	179.26	176.90	178.75	719865
2018-09-21	178.44	178.49	173.57	174.59	2384506
2018-09-24	173.80	175.86	172.78	175.55	804551
2018-09-25	175.54	175.91	172.23	172.91	831013
2018-09-26	173.10	174.51	172.32	172.81	677490
2018-09-27	173.36	174.89	173.01	173.46	526556
2018-09-28	172.26	173.38	167.09	167.20	1366938
2018-10-01	168.12	169.92	167.96	169.56	745892
2018-10-02	167.28	168.53	166.56	166.58	779145
2018-10-03	167.78	168.47	166.17	166.24	747323
2018-10-04	166.00	166.18	161.51	163.04	1340879
2018-10-05	162.74	163.34	159.84	161.36	1124651
2018-10-08	160.48	161.80	159.11	161.65	1185407
2018-10-09	161.23	162.64	159.07	161.65	780727
2018-10-10	161.19	162.45	155.88	156.04	1314942
2018-10-11	155.20	158.34	152.60	153.31	1582005
2018-10-12	156.63	158.72	154.06	155.93	1643736
2018-10-15	155.54	157.53	154.80	156.46	1680718
2018-10-16	158.09	159.97	157.16	159.69	888369
2018-10-17	159.07	162.39	158.28	161.83	928914
2018-10-18	161.67	162.35	157.32	158.27	1285882
2018-10-19	158.83	161.22	158.60	159.77	1098460
2018-10-22	160.87	161.60	159.11	159.44	781950
2018-10-23	156.59	158.00	154.28	157.23	978587
2018-10-24	157.64	159.00	153.74	154.02	1007702
2018-10-25	153.63	156.69	151.30	155.07	1885487
2018-10-26	148.00	148.00	140.84	141.63	4445008
2018-10-29	142.81	147.34	139.36	141.26	2307536
2018-10-30	141.98	142.55	139.11	141.14	1867349
2018-10-31	142.89	147.11	142.89	145.48	1851870
2018-11-01	145.48	150.38	145.48	149.94	1490346
2018-11-02	151.39	151.57	148.63	149.46	1149290
2018-11-05	150.00	151.42	149.26	150.99	1045082
2018-11-06	150.29	152.26	149.84	150.63	944025
2018-11-07	151.83	154.37	151.36	153.45	1016359
2018-11-08	154.09	155.42	152.88	155.34	1156628
2018-11-09	154.82	155.96	152.53	153.50	1718669
2018-11-12	153.05	153.59	149.60	150.07	1327110
2018-11-13	149.76	150.72	147.40	148.06	1102371
2018-11-14	149.55	150.18	144.70	146.36	1534911
2018-11-15	145.24	148.65	143.85	147.46	1254006
2018-11-16	146.73	149.11	146.30	147.25	1565027
2018-11-19	147.24	148.66	146.21	147.75	1279075
2018-11-20	145.65	146.78	144.06	145.85	1270820
2018-11-21	147.03	151.86	147.03	150.76	1761726
2018-11-23	149.37	151.25	149.37	150.19	522713
2018-11-26	152.13	154.18	150.96	153.92	1148194
2018-11-27	152.75	154.03	151.78	152.71	829099
2018-11-28	153.28	158.75	152.39	158.71	1121584
2018-11-29	157.72	159.05	156.15	156.64	1221956
2018-11-30	156.62	159.54	156.27	159.07	2937857
2018-12-03	161.55	162.50	157.48	158.20	1291261
2018-12-04	157.87	159.31	152.35	152.45	1318385
2018-12-06	149.35	150.18	146.80	149.84	1523688
2018-12-07	150.32	150.79	144.78	145.78	1165785
2018-12-10	145.54	146.51	142.91	145.75	973566
2018-12-11	147.82	148.93	144.64	145.41	1141904
2018-12-12	149.08	149.84	147.23	148.43	1567610
2018-12-13	148.67	149.96	147.65	148.95	1103702
2018-12-14	147.68	148.46	145.21	145.52	1482321
2018-12-17	145.59	146.15	140.64	141.39	1509215
2018-12-18	142.41	144.12	141.12	142.20	1245350
2018-12-19	142.71	143.94	137.44	139.50	1554311
2018-12-20	139.07	139.84	135.41	136.67	1881883
2018-12-21	135.98	139.34	132.55	132.58	2324410
2018-12-24	131.82	132.07	129.26	129.35	724543
2018-12-26	129.77	136.85	129.77	136.65	1250226
2018-12-27	135.64	139.97	134.22	139.95	1126833
2018-12-28	140.61	141.24	138.24	139.35	769774
2018-12-31	140.16	140.82	138.78	140.04	679283
2019-01-02	137.42	142.18	137.42	140.85	1196393
2019-01-03	140.38	140.73	135.92	136.18	1064476
2019-01-04	138.55	143.82	138.47	143.28	1139239
2019-01-07	142.78	145.43	142.58	143.81	941332
2019-01-08	142.37	145.95	141.49	145.90	1437454
2019-01-09	145.88	148.14	145.79	146.39	1017061
2019-01-10	145.68	149.23	145.02	149.04	929846
2019-01-11	148.19	149.58	147.38	148.97	933704
2019-01-14	147.59	149.67	147.52	149.22	756697
2019-01-15	149.35	153.57	149.17	153.23	976631
2019-01-16	154.09	156.06	153.58	155.40	1068286
2019-01-17	154.54	158.39	154.53	157.86	966281
2019-01-18	159.16	160.02	158.11	159.40	1003095
2019-01-22	158.63	159.31	154.42	155.48	1496165
2019-01-23	155.75	156.28	153.56	154.81	901114
2019-01-24	154.42	155.15	153.69	154.12	941747
2019-01-25	155.52	157.04	154.76	156.53	859709
2019-01-28	154.76	156.69	154.73	155.88	906083
2019-01-29	155.63	156.39	154.88	155.14	604631
2019-01-30	155.21	156.94	154.60	156.47	836288
2019-01-31	155.73	159.19	155.09	158.51	1067715
2019-02-01	158.76	161.27	158.76	160.20	778795
2019-02-04	160.04	161.00	158.89	160.67	615303
2019-02-05	160.78	163.03	160.78	162.77	1023692
2019-02-06	161.99	162.48	160.38	161.70	1369494
2019-02-07	159.47	161.11	158.72	160.76	958565
2019-02-08	159.68	161.19	159.03	161.03	940765
2019-02-11	161.68	162.54	160.85	161.80	583815
2019-02-12	163.00	163.35	161.80	163.15	652435
2019-02-13	164.20	165.80	163.81	164.61	564840
2019-02-14	163.44	164.56	162.57	163.73	1378886
2019-02-15	169.99	171.98	166.82	169.26	2228820
2019-02-19	168.85	169.64	166.01	167.96	978525
2019-02-20	168.44	169.65	167.98	169.46	837386
2019-02-21	169.74	170.77	168.74	170.10	1209835
2019-02-22	170.88	172.94	170.65	172.70	862309
2019-02-25	173.50	175.08	172.08	172.50	946199
2019-02-26	172.10	173.69	171.52	172.49	715610
2019-02-27	171.94	173.81	171.67	173.60	618530
2019-02-28	173.90	174.87	172.77	173.12	822696
2019-03-01	174.86	176.00	174.63	175.67	780910
2019-03-04	175.55	177.00	170.54	172.24	1295445
2019-03-05	172.24	173.66	170.77	171.06	910550
2019-03-06	171.05	171.57	169.03	170.15	925976
2019-03-07	169.54	170.37	168.20	169.36	904368
2019-03-08	168.19	170.10	167.78	169.94	681858
2019-03-11	170.08	172.05	170.08	171.54	802005
2019-03-12	172.00	173.55	171.71	172.43	987030
2019-03-13	173.17	174.56	172.41	173.56	957245
2019-03-14	173.77	175.08	173.14	174.98	949468
2019-03-15	175.13	177.12	174.63	176.69	1188449
2019-03-18	177.00	178.14	176.55	177.97	821927
2019-03-19	179.00	179.43	178.01	178.63	647656
2019-03-20	178.27	178.31	176.36	177.25	1269835
2019-03-21	176.33	182.53	176.33	181.99	1706060
2019-03-22	180.51	180.97	177.69	177.89	990215
2019-03-25	177.81	178.65	176.50	177.41	826688
2019-03-26	179.31	179.36	175.92	177.91	1108847
2019-03-27	178.00	178.50	176.36	177.84	973885
2019-03-28	178.20	179.82	177.93	179.39	655972
2019-03-29	180.99	181.61	179.97	181.09	1052336
2019-04-01	182.79	184.58	182.67	184.48	739575
2019-04-02	184.89	185.49	183.41	185.05	1245530
2019-04-03	186.45	187.30	185.50	186.22	767442
2019-04-04	186.78	187.65	185.71	186.83	546618
2019-04-05	187.69	188.51	186.59	187.24	652142
2019-04-08	186.70	187.82	185.63	187.17	954585
2019-04-09	186.25	187.02	185.41	186.66	771658
2019-04-10	186.82	187.83	184.79	185.28	1051327
2019-04-11	185.61	185.62	184.57	185.25	862321
2019-04-12	186.90	187.27	185.84	187.11	679801
2019-04-15	187.14	189.49	187.14	189.21	609323
2019-04-16	189.27	190.78	188.90	190.54	717982
2019-04-17	190.68	191.30	187.97	187.97	708124
2019-04-18	187.80	189.54	187.29	189.06	627275
2019-04-22	188.41	189.24	187.66	188.09	673138
2019-04-23	188.32	189.82	186.71	188.64	1211670
2019-04-24	188.63	194.96	185.65	194.37	1607325
2019-04-25	193.78	194.30	190.40	193.23	950922
2019-04-26	193.45	195.85	192.27	195.56	732123
2019-04-29	195.34	196.37	194.27	194.70	733074
2019-04-30	194.50	196.91	193.60	196.62	867952
2019-05-01	196.95	197.41	193.52	193.90	832456
2019-05-02	193.65	194.80	192.11	192.77	784859
2019-05-03	194.04	196.55	193.09	196.44	526120
2019-05-06	192.42	197.73	192.41	197.24	664020
2019-05-07	194.56	195.82	191.00	192.64	806341
2019-05-08	192.60	194.19	191.89	192.02	603841
2019-05-09	191.45	191.45	187.22	188.88	997771
2019-05-10	187.84	189.32	184.27	188.99	921061
2019-05-13	184.67	185.79	182.84	183.51	742077
2019-05-14	184.32	188.60	183.24	186.74	744001
2019-05-15	184.85	187.84	184.57	186.65	766651
2019-05-16	187.25	190.80	186.00	188.77	761757
2019-05-17	186.52	188.04	185.58	185.93	696810
2019-05-20	185.03	186.34	183.49	184.77	753291
2019-05-21	186.06	187.87	186.06	187.71	701431
2019-05-22	187.48	190.40	187.48	189.87	788582
2019-05-23	187.38	188.35	184.10	184.60	1093712
2019-05-24	186.46	186.53	183.58	185.10	1028944
2019-05-28	185.65	191.40	185.65	187.39	3301880
2019-05-29	186.44	188.35	185.52	186.23	933266
2019-05-30	186.56	188.25	186.44	187.30	706330
2019-05-31	185.57	186.21	182.61	182.88	905627
2019-06-03	182.98	184.89	179.76	181.01	1117582
2019-06-04	182.03	184.95	181.65	184.86	736521
2019-06-05	185.66	187.08	183.55	186.84	744780
2019-06-06	186.95	189.79	186.77	188.91	567766
2019-06-07	190.00	191.53	189.76	189.91	476779
2019-06-10	190.91	193.09	190.67	191.95	763801
2019-06-11	193.21	193.21	187.86	189.88	772126
2019-06-12	189.48	191.23	188.49	190.82	688949
2019-06-13	191.73	192.47	189.38	192.36	792115
2019-06-14	190.48	193.56	190.48	192.30	653869
2019-06-17	192.85	193.88	191.05	191.82	788226
2019-06-18	191.96	194.66	191.96	194.04	609714
2019-06-19	194.58	197.30	193.50	196.06	1207988
2019-06-20	198.45	201.38	197.04	197.35	1879375
2019-06-21	197.56	197.56	194.25	194.56	2023560
2019-06-24	194.91	196.44	194.85	195.11	1391035
2019-06-25	195.99	197.38	193.76	193.79	1833692
2019-06-26	194.52	194.52	192.61	193.89	626165
2019-06-27	195.15	195.65	193.55	195.33	409621
2019-06-28	196.28	197.64	195.31	195.31	3133088
2019-07-01	198.46	199.37	197.44	198.33	1092621
2019-07-02	198.12	200.60	198.12	200.26	655614
2019-07-03	201.44	202.73	200.27	202.61	277104
2019-07-05	202.01	202.40	199.03	201.43	605569
2019-07-08	200.19	200.54	196.88	197.58	479435
2019-07-09	195.95	198.20	195.43	198.05	521181
2019-07-10	200.62	200.93	199.16	199.77	607779
2019-07-11	200.18	202.94	199.86	201.66	579660
2019-07-12	202.79	205.34	201.75	205.31	564530
2019-07-15	205.21	205.39	204.09	205.00	398732
2019-07-16	206.09	206.09	203.37	204.98	645660
2019-07-17	204.87	205.06	202.70	202.77	708997
2019-07-18	202.95	204.54	202.75	204.27	343120
2019-07-19	204.89	204.99	200.80	200.89	522541
2019-07-22	200.99	203.07	200.46	202.27	401862
2019-07-23	203.27	203.27	201.15	202.65	367504
2019-07-24	201.79	203.16	199.81	203.03	530129
2019-07-25	202.52	202.82	200.43	200.86	517363
2019-07-26	201.01	204.16	201.01	203.40	656859
2019-07-29	203.50	203.71	201.41	201.47	730998
2019-07-30	201.11	202.32	199.96	202.24	623310
2019-07-31	208.65	216.74	207.00	214.34	2159029
2019-08-01	212.89	220.68	212.13	216.05	1583041
2019-08-02	215.89	216.59	211.90	214.30	866481
2019-08-05	212.22	212.22	200.65	202.69	1222087
2019-08-06	204.02	206.56	203.02	206.30	856879
2019-08-07	201.84	208.72	201.09	208.25	599988
2019-08-08	210.46	215.12	210.00	214.65	546046
2019-08-09	213.87	215.41	211.79	214.13	524780
2019-08-12	212.71	213.56	210.37	212.93	481343
2019-08-13	212.40	215.18	211.56	213.50	638767
2019-08-14	210.17	211.24	205.02	206.51	843651
2019-08-15	207.34	210.76	206.23	209.95	454039
2019-08-16	212.51	214.86	210.89	213.79	594354
2019-08-19	215.94	218.31	215.94	217.53	526491
2019-08-20	216.91	218.21	215.40	216.64	515348
2019-08-21	218.46	219.74	218.20	219.04	512434
2019-08-22	219.81	219.98	216.28	216.77	893011
2019-08-23	216.00	216.24	209.14	210.40	946648
2019-08-26	212.00	213.09	210.37	212.26	422017
2019-08-27	213.48	214.60	212.72	213.27	735592
2019-08-28	212.55	216.34	212.20	214.36	595245
2019-08-29	217.00	217.70	215.27	216.36	611980
2019-08-30	218.20	218.40	214.37	215.58	654654
2019-09-03	213.95	215.73	210.89	213.14	812708
2019-09-04	214.09	215.66	211.89	213.70	806875
2019-09-05	216.52	220.50	215.10	219.58	853678
2019-09-06	219.65	222.85	219.09	220.54	510756
2019-09-09	221.57	221.57	215.98	217.37	736149
2019-09-10	216.89	216.89	209.42	211.46	1142209
2019-09-11	212.00	213.40	208.28	213.09	772767
2019-09-12	214.59	215.53	211.85	212.98	861835
2019-09-13	214.47	214.47	210.27	212.28	690380
2019-09-16	211.19	213.34	210.40	213.33	547753
2019-09-17	213.82	218.56	213.75	218.16	641790
2019-09-18	218.90	218.90	213.29	216.76	1319763
2019-09-19	216.25	218.06	215.58	216.57	1140822
2019-09-20	217.62	217.62	213.65	214.08	1539179
2019-09-23	215.48	215.49	212.05	215.38	1199703
2019-09-24	216.17	217.00	210.48	210.58	1610247
2019-09-25	210.87	214.28	210.33	213.73	737751
2019-09-26	213.83	214.43	211.71	213.18	702118
2019-09-27	215.44	215.74	203.21	205.88	1727373
2019-09-30	205.00	207.95	204.48	204.83	946912
2019-10-01	205.48	205.89	201.38	201.49	1033524
2019-10-02	199.85	200.84	196.33	196.81	1340524
2019-10-03	197.17	200.07	195.57	199.56	669687
2019-10-04	200.08	203.67	199.83	203.56	522320
2019-10-07	204.83	210.12	204.83	208.21	1016689
2019-10-08	206.79	208.85	203.74	205.76	1087445
2019-10-09	208.10	210.67	207.24	209.65	580862
2019-10-10	209.19	212.73	208.76	211.05	474503
2019-10-11	215.00	216.27	213.77	214.10	873016
2019-10-14	213.94	215.92	213.20	214.47	840331
2019-10-15	215.93	219.12	215.46	218.69	664580
2019-10-16	217.88	217.88	214.51	217.15	512070
2019-10-17	217.50	219.15	216.91	218.77	432124
2019-10-18	218.14	218.76	215.77	217.30	608902
2019-10-21	218.27	219.40	216.96	219.29	477074
2019-10-22	219.21	219.67	213.03	213.20	464192
2019-10-23	212.92	213.52	209.75	211.97	975493
2019-10-24	213.20	216.18	212.53	215.58	348835
2019-10-25	215.34	217.37	215.34	216.01	391746
2019-10-28	217.00	217.92	215.95	216.29	494620
2019-10-29	217.37	221.42	217.05	220.40	1072387
2019-10-30	222.19	222.19	212.13	218.24	1124777
2019-10-31	218.04	222.44	218.04	220.69	669654
2019-11-01	222.45	223.82	220.08	220.50	569117
2019-11-04	222.37	222.41	217.71	218.00	558755
2019-11-05	218.50	218.63	211.50	213.06	965008
2019-11-06	213.00	216.55	212.27	215.80	882229
2019-11-07	217.06	219.03	215.41	218.27	609138
2019-11-08	217.85	219.25	216.61	218.13	467000
2019-11-11	216.26	219.15	215.43	218.05	440013
2019-11-12	217.93	219.76	217.11	217.46	469127
2019-11-13	216.66	219.91	216.43	218.74	520248
2019-11-14	218.64	219.15	215.91	218.86	417482
2019-11-15	220.00	220.66	218.60	220.15	524553
2019-11-18	220.30	221.51	219.92	221.38	577771
2019-11-19	221.81	225.40	221.37	223.37	689592
2019-11-20	223.95	226.74	222.17	223.91	745096
2019-11-21	223.66	225.20	222.11	224.14	698459
2019-11-22	224.97	226.00	221.43	222.95	619246
2019-11-25	223.73	226.29	223.27	225.74	793367
2019-11-26	225.75	227.82	225.64	226.73	753667
2019-11-27	227.04	227.39	224.01	226.53	844692
2019-11-29	225.89	228.21	225.44	226.67	387595
2019-12-02	226.50	227.95	224.17	225.20	556538
2019-12-03	222.45	224.98	222.45	224.80	465238
2019-12-04	225.00	226.90	224.26	226.80	516660
2019-12-05	226.93	229.53	225.21	229.36	556028
2019-12-06	231.48	232.69	229.70	231.77	724657
2019-12-09	232.15	232.72	230.39	230.55	697849
2019-12-10	230.48	231.64	229.53	231.05	449803
2019-12-11	231.75	233.60	231.13	233.25	791581
2019-12-12	234.00	236.29	232.75	234.33	1179154
2019-12-13	233.53	236.86	231.84	235.08	518650
2019-12-16	237.21	239.52	235.82	236.10	662755
2019-12-17	236.83	236.83	234.12	235.36	752628
2019-12-18	236.67	236.89	235.52	236.48	973526
2019-12-19	235.58	240.06	235.58	238.20	900533
2019-12-20	238.99	239.67	237.61	238.14	1187164
2019-12-23	239.19	240.22	236.57	237.06	947152
2019-12-24	237.35	238.50	236.09	238.18	159216
2019-12-26	238.76	239.86	238.16	239.06	266321
2019-12-27	239.81	240.31	238.19	239.30	551140
2019-12-30	239.02	239.34	236.07	237.66	339991
2019-12-31	236.85	238.70	236.37	237.41	594097
2020-01-02	238.68	241.73	238.01	241.72	869729
2020-01-03	238.82	241.61	238.56	241.12	475810
2020-01-06	239.67	241.95	239.24	241.87	714929
2020-01-07	242.58	245.21	240.81	241.00	743708
2020-01-08	242.05	247.24	242.05	245.62	887236
2020-01-09	246.57	249.43	246.42	248.85	811071
2020-01-10	250.00	250.77	247.04	248.03	594320
2020-01-13	248.17	251.52	248.17	251.49	706964
2020-01-14	251.29	252.11	249.23	249.43	551792
2020-01-15	249.31	254.65	248.85	253.03	856661
2020-01-16	254.95	256.22	254.17	256.05	603192
2020-01-17	257.62	258.27	255.77	257.63	830401
2020-01-21	256.84	258.11	255.77	256.34	911043
2020-01-22	258.10	258.49	256.48	257.47	596603
2020-01-23	256.45	258.51	255.35	257.09	809961
2020-01-24	257.94	258.89	254.38	255.62	495581
2020-01-27	253.32	256.19	252.00	255.12	707382
2020-01-28	256.31	260.49	255.61	260.19	781087
2020-01-29	260.50	262.96	259.62	260.67	441779
2020-01-30	259.88	263.89	258.77	263.81	563457
2020-01-31	261.68	263.81	256.13	256.79	827791
2020-02-03	258.22	261.52	258.22	261.01	748163
2020-02-04	265.60	269.27	264.72	266.86	742078
2020-02-05	269.25	269.30	261.84	264.34	715163
2020-02-06	266.42	269.93	266.21	268.01	806872
2020-02-07	268.01	269.19	265.85	267.50	647778
2020-02-10	266.95	268.73	266.31	268.43	729303
2020-02-11	269.79	272.94	268.72	270.99	946400
2020-02-12	272.00	276.99	262.46	273.41	981342
2020-02-13	273.13	274.41	268.04	272.77	910874
2020-02-14	273.38	278.00	273.00	277.83	931939
2020-02-18	277.72	280.80	273.92	280.68	771116
2020-02-19	282.12	287.25	281.97	285.31	986317
2020-02-20	284.64	285.61	275.22	278.87	1000974
2020-02-21	276.83	276.83	269.11	271.83	961462
2020-02-24	264.30	268.65	263.60	266.26	990013
2020-02-25	268.00	269.45	258.71	260.03	1090669
2020-02-26	260.52	267.46	260.46	261.01	951250
2020-02-27	256.84	256.84	243.90	244.07	1993920
2020-02-28	236.66	241.66	232.06	240.03	1989221
2020-03-02	245.91	259.78	242.62	259.52	1526290
2020-03-03	258.23	263.29	249.49	252.87	1734920
2020-03-04	257.16	270.35	255.67	269.58	1221385
2020-03-05	260.26	264.72	248.78	252.61	1557428
2020-03-06	242.62	244.49	231.39	238.47	2197355
2020-03-09	218.15	223.74	209.40	210.85	2551368
2020-03-10	220.80	227.60	213.90	227.60	2208074
2020-03-11	220.91	221.66	206.68	211.26	1612436
2020-03-12	200.34	212.13	189.00	193.34	2632096
2020-03-13	205.04	213.57	194.54	213.07	2329324
2020-03-16	182.00	193.94	180.00	185.40	2856263
2020-03-17	188.90	206.43	185.49	202.09	2046630
2020-03-18	182.92	187.35	165.23	174.35	2819040
2020-03-19	173.56	181.48	166.00	177.91	2610481
2020-03-20	180.34	183.00	171.47	175.80	2017311
2020-03-23	171.55	182.04	164.19	165.09	1699865
2020-03-24	175.26	196.61	172.02	195.75	1404740
2020-03-25	193.50	217.91	192.13	207.13	1686810
2020-03-26	209.66	227.47	209.12	224.33	1650659
2020-03-27	215.34	226.55	215.34	220.19	1305769
2020-03-30	222.16	226.33	218.30	222.22	1026921
2020-03-31	218.31	221.98	210.76	211.50	1379079
2020-04-01	201.93	207.30	195.70	197.55	1455006
2020-04-02	195.40	206.97	192.00	206.72	1025233
2020-04-03	203.01	210.26	202.98	208.79	1002110
2020-04-06	220.59	231.48	217.44	229.16	1428977
2020-04-07	238.28	239.98	228.67	228.71	1009474
2020-04-08	232.90	234.36	225.32	226.52	1059589
2020-04-09	228.88	248.18	228.13	241.68	2129452
2020-04-13	238.80	240.00	229.59	231.09	944148
2020-04-14	238.25	240.90	235.21	237.76	926948
2020-04-15	230.42	233.44	227.79	229.83	989036
2020-04-16	231.11	238.00	229.63	234.71	1264255
2020-04-17	242.93	246.78	235.50	239.36	1523672
2020-04-20	235.65	240.94	235.00	239.47	809445
2020-04-21	233.13	235.12	227.75	228.26	807441
2020-04-22	233.46	241.50	233.07	239.83	788334
2020-04-23	239.23	243.61	236.50	240.00	756931
2020-04-24	242.36	245.95	237.65	245.20	1024688
2020-04-27	248.74	257.13	248.00	254.56	1032911
2020-04-28	261.22	263.39	251.15	252.03	877825
2020-04-29	255.42	259.98	253.29	254.98	1203393
2020-04-30	241.00	251.52	235.14	243.90	1578343
2020-05-01	241.40	242.66	238.13	241.84	780656
2020-05-04	239.00	245.89	236.32	245.39	830025
2020-05-05	249.07	252.79	246.34	250.47	1106238
2020-05-06	251.60	252.16	240.29	241.49	843913
2020-05-07	245.53	249.26	244.22	247.69	764149
2020-05-08	251.74	253.72	249.75	251.75	576607
2020-05-11	248.95	255.24	247.30	253.06	690288
2020-05-12	254.98	257.28	250.49	250.49	655659
2020-05-13	248.88	253.40	244.29	247.72	751769
2020-05-14	244.58	254.32	243.13	253.87	1117891
2020-05-15	258.14	261.38	249.22	251.31	2691222
2020-05-18	257.00	262.59	256.47	259.25	1125391
2020-05-19	259.28	261.29	253.54	253.92	958303
2020-05-20	257.99	259.82	255.47	256.27	740565
2020-05-21	255.64	256.44	252.02	253.77	1228516
2020-05-22	255.78	258.48	252.11	256.82	384505
2020-05-26	263.01	263.78	259.10	259.70	805794
2020-05-27	263.40	263.70	255.39	258.79	806079
2020-05-28	261.00	268.64	259.19	264.79	1249399
2020-05-29	265.95	268.13	262.11	267.41	1245769
2020-06-01	269.64	277.98	269.64	277.04	988571
2020-06-02	277.15	277.74	273.36	276.44	1033991
2020-06-03	279.59	283.49	276.93	282.58	764932
2020-06-04	280.00	282.10	273.66	276.03	780308
2020-06-05	281.47	283.64	277.76	279.69	990932
2020-06-08	276.18	281.87	273.34	281.81	1089989
2020-06-09	277.00	279.10	274.69	274.98	946410
2020-06-10	276.73	280.61	273.93	276.80	683670
2020-06-11	271.24	271.24	257.75	258.28	901146
2020-06-12	266.33	268.16	260.00	266.98	805787
2020-06-15	262.00	271.61	260.51	270.21	609614
2020-06-16	279.38	279.78	268.75	274.55	596103
2020-06-17	275.19	278.18	273.89	275.02	362099
2020-06-18	274.20	276.57	272.73	274.89	369497
2020-06-19	279.82	281.80	272.83	275.23	784880
2020-06-22	274.88	276.95	272.69	276.57	495200
2020-06-23	279.23	280.12	275.85	277.03	405986
2020-06-24	274.00	274.76	264.31	265.53	825573
2020-06-25	266.09	276.47	262.72	276.17	642409
2020-06-26	272.98	275.18	268.27	268.98	902399
2020-06-29	271.99	271.99	265.51	269.11	665758
2020-06-30	269.38	275.51	268.28	274.73	1386637
2020-07-01	274.63	280.13	273.97	278.39	517322
2020-07-02	282.85	284.21	277.82	278.01	489458
2020-07-06	282.20	287.31	282.07	283.65	686316
2020-07-07	281.97	287.99	280.34	285.37	679656
2020-07-08	287.24	294.39	287.24	294.24	692617
2020-07-09	294.83	296.66	290.34	294.29	610541
2020-07-10	293.57	294.27	290.58	292.92	432015
2020-07-13	294.76	296.41	284.34	285.76	558834
2020-07-14	284.49	291.43	282.86	291.24	543708
2020-07-15	296.16	296.36	290.15	293.52	478380
2020-07-16	291.28	292.44	286.23	289.38	484854
2020-07-17	291.09	292.82	288.75	292.51	493107
2020-07-20	292.97	295.32	291.97	293.93	446581
2020-07-21	296.11	296.11	289.99	290.88	538584
2020-07-22	290.35	293.92	290.35	293.50	575037
2020-07-23	293.55	295.75	286.35	288.12	535665
2020-07-24	288.05	290.96	284.36	289.68	583597
2020-07-27	289.98	295.53	288.37	289.50	943263
2020-07-28	289.19	289.19	282.09	282.66	780892
2020-07-29	282.90	292.13	282.27	291.36	695077
2020-07-30	285.25	288.60	280.08	283.77	760746
2020-07-31	285.38	285.38	276.72	281.30	925639
2020-08-03	284.95	286.34	279.90	280.63	546521
2020-08-04	279.04	279.96	271.32	276.00	807124
2020-08-05	275.91	278.63	274.32	277.62	819915
2020-08-06	276.55	279.34	274.41	279.32	574054
2020-08-07	277.61	277.82	272.70	275.52	548487
2020-08-10	273.55	274.98	270.55	271.15	486679
2020-08-11	272.76	276.61	268.19	274.53	825669
2020-08-12	277.12	282.15	277.12	278.84	579465
2020-08-13	278.44	282.87	277.81	281.97	506067
2020-08-14	282.71	283.75	279.76	281.05	428335
2020-08-17	281.41	285.05	281.37	283.62	507740
2020-08-18	283.51	286.99	282.64	284.93	589921
2020-08-19	286.12	288.36	281.54	281.69	578800
2020-08-20	279.80	284.84	279.02	283.46	581750
2020-08-21	284.48	285.27	281.07	284.47	906867
2020-08-24	286.44	286.56	283.88	284.22	787427
2020-08-25	286.02	286.02	283.48	285.38	589249
2020-08-26	285.04	293.75	284.03	291.95	532970
2020-08-27	292.44	295.15	289.99	292.16	402974
2020-08-28	293.36	294.98	291.63	294.39	404103
2020-08-31	294.77	297.16	292.69	294.64	543927
2020-09-01	294.00	297.04	292.82	296.07	425667
2020-09-02	297.67	305.96	297.67	304.49	567982
2020-09-03	302.42	302.42	288.80	291.25	696274
2020-09-04	292.53	292.67	277.48	282.47	601492
2020-09-08	277.97	281.89	274.24	278.70	1030904
2020-09-09	283.88	290.16	282.49	288.41	642088
2020-09-10	287.43	290.90	281.87	283.78	674117
2020-09-11	283.95	287.83	282.13	284.94	608996
2020-09-14	289.28	292.22	286.88	288.68	644308
2020-09-15	289.54	293.00	286.76	286.95	682252
2020-09-16	287.00	290.07	285.67	286.82	624111
2020-09-17	282.96	285.51	279.68	282.71	495313
2020-09-18	280.90	284.81	278.60	280.82	864797
2020-09-21	277.04	280.42	274.80	280.04	916983
2020-09-22	279.85	282.00	274.52	279.13	520248
2020-09-23	279.52	281.11	273.43	273.66	432504
2020-09-24	273.39	278.86	272.61	275.51	471166
2020-09-25	273.78	281.36	273.11	280.49	515185
2020-09-28	283.66	286.50	282.66	285.16	556850
2020-09-29	285.53	288.29	282.94	285.73	378140
2020-09-30	286.88	292.63	286.00	289.85	680331
2020-10-01	294.08	298.18	290.43	293.50	655293
2020-10-02	289.88	296.40	287.68	293.96	453939
2020-10-05	295.88	297.93	292.08	295.18	333732
2020-10-06	296.35	296.77	286.02	287.94	680174
2020-10-07	288.86	291.22	287.19	288.25	463294
2020-10-08	289.22	294.03	289.22	292.14	343754
2020-10-09	293.79	295.19	292.65	294.73	384409
2020-10-12	296.90	297.14	292.78	293.33	498770
2020-10-13	293.98	296.50	290.84	293.41	385398
2020-10-14	294.13	296.17	289.90	290.11	479401
2020-10-15	288.28	290.74	284.39	290.48	613031
2020-10-16	291.48	296.05	288.99	289.06	510447
2020-10-19	289.67	293.07	283.38	284.53	629616
2020-10-20	284.98	288.65	282.59	285.39	475917
2020-10-21	284.90	287.26	277.01	277.16	479419
2020-10-22	277.13	278.29	271.20	272.72	968539
2020-10-23	273.37	274.78	270.19	271.88	737385
2020-10-26	269.28	270.92	266.35	269.00	719375
2020-10-27	270.10	272.33	265.20	266.19	608164
2020-10-28	261.46	263.71	257.95	261.86	895003
2020-10-29	261.22	266.00	253.17	263.00	1233296
2020-10-30	261.26	268.34	259.45	262.90	1152162
2020-11-02	266.55	273.49	263.62	265.93	921430
2020-11-03	269.38	273.56	268.44	269.18	708369
2020-11-04	272.63	288.39	272.63	285.61	895542
2020-11-05	290.44	293.74	287.45	291.06	671240
2020-11-06	291.08	292.73	285.96	290.63	488143
2020-11-09	302.70	304.64	274.63	275.45	1496484
2020-11-10	276.46	276.46	268.05	270.33	1067476
2020-11-11	273.43	282.30	273.43	280.25	683690
2020-11-12	280.83	281.67	274.99	276.34	593186
2020-11-13	277.55	278.20	273.25	275.41	582068
2020-11-16	277.03	278.02	272.91	275.54	637820
2020-11-17	273.39	276.67	273.31	274.69	623020
2020-11-18	276.00	276.56	272.62	272.62	601402
2020-11-19	273.50	275.03	271.02	273.56	527635
2020-11-20	273.74	275.66	271.55	272.94	737457
2020-11-23	275.23	277.06	270.50	270.84	619956
2020-11-24	271.71	272.86	268.72	271.58	1370224
2020-11-25	273.00	276.70	271.29	276.57	1038030
2020-11-27	279.19	281.14	276.30	277.22	391752
2020-11-30	280.26	283.35	277.33	282.34	1527230
2020-12-01	283.71	285.36	277.54	279.20	1175255
2020-12-02	279.07	280.88	276.99	277.97	741541
2020-12-03	277.03	281.10	277.03	279.88	1140002
2020-12-04	280.60	288.37	280.32	285.66	1052805
2020-12-07	286.10	286.37	281.41	283.10	614709
2020-12-08	281.75	282.76	278.47	278.81	779398
2020-12-09	278.88	278.94	270.95	275.32	1000813
2020-12-10	274.54	276.71	272.12	273.98	529310
2020-12-11	272.82	275.87	271.86	274.64	386595
2020-12-14	276.78	280.63	274.47	274.62	596752
2020-12-15	275.73	280.00	274.48	277.39	692737
2020-12-16	277.98	281.30	276.24	280.55	808333
2020-12-17	282.75	284.52	279.09	280.06	736394
2020-12-18	279.76	284.72	278.80	283.37	1567399
2020-12-21	281.22	281.75	273.74	278.86	898226
2020-12-22	277.69	281.60	276.86	281.27	880113
2020-12-23	281.44	284.46	275.54	275.70	419957
2020-12-24	275.32	279.37	275.32	278.88	210328
2020-12-28	281.16	281.16	276.82	277.97	518029
2020-12-29	280.36	282.21	278.74	280.73	569929
2020-12-30	282.72	285.84	281.65	285.51	612686
2020-12-31	286.06	290.44	284.55	290.24	709425
2021-01-04	293.50	294.40	288.88	292.00	1356770
2021-01-05	291.17	294.70	282.97	284.38	832867
2021-01-06	282.43	285.04	277.48	281.35	1035834
2021-01-07	283.15	287.69	280.84	281.38	749897
2021-01-08	283.01	284.31	276.96	280.21	650182
2021-01-11	278.65	278.75	274.62	276.35	621695
2021-01-12	277.36	278.95	272.62	274.06	580969
2021-01-13	274.52	275.81	270.31	274.25	956028
2021-01-14	274.85	276.71	271.02	272.16	1270223
2021-01-15	271.11	271.94	266.53	266.65	888637
2021-01-19	267.52	270.32	264.04	269.29	1357164
2021-01-20	272.69	277.86	272.36	275.53	885130
2021-01-21	274.85	277.44	270.74	270.77	838941
2021-01-22	271.09	272.27	266.67	266.70	729687
2021-01-25	267.02	270.52	265.47	266.55	760425
2021-01-26	266.76	270.37	265.32	268.67	553215
2021-01-27	266.25	269.34	261.38	263.04	1008852
2021-01-28	263.37	274.29	262.88	270.07	784071
2021-01-29	267.89	270.43	263.61	266.26	753106
2021-02-01	270.19	273.02	267.93	270.75	569555
2021-02-02	272.83	281.37	272.00	278.25	733835
2021-02-03	276.68	278.24	273.32	273.88	494528
2021-02-04	273.95	277.00	272.62	276.85	662806
2021-02-05	278.23	279.24	276.36	276.97	480039
2021-02-08	278.51	280.32	276.18	278.39	729265
2021-02-09	279.10	284.66	278.51	282.32	677918
2021-02-10	283.90	283.90	275.85	276.87	849400
2021-02-11	278.96	279.57	275.21	278.66	567388
2021-02-12	275.00	284.99	275.00	278.67	910685
2021-02-16	280.08	282.39	272.87	280.35	1035466
2021-02-17	278.12	281.00	277.75	280.55	655969
2021-02-18	278.60	281.84	275.91	278.78	698914
2021-02-19	279.41	281.82	278.44	280.42	934462
2021-02-22	278.18	279.11	274.56	277.03	798953
2021-02-23	276.13	277.75	273.41	275.42	992915
2021-02-24	274.71	279.39	272.60	278.55	804837
2021-02-25	278.55	282.72	276.84	277.29	750438
2021-02-26	278.46	279.96	273.21	274.89	1017274
2021-03-01	277.33	284.20	277.06	282.47	715793
2021-03-02	280.85	283.47	278.81	281.13	702840
2021-03-03	280.62	281.80	277.87	278.00	861108
2021-03-04	277.50	285.18	275.99	278.01	1003233
2021-03-05	280.14	288.40	278.06	287.44	1012543
2021-03-08	288.01	293.11	287.29	289.48	1136728
2021-03-09	292.17	294.00	289.73	290.04	1312520
2021-03-10	291.50	293.01	290.11	291.13	632601
2021-03-11	291.72	293.33	290.64	291.53	532384
2021-03-12	291.53	292.22	289.67	291.64	506872
2021-03-15	291.59	297.80	290.96	297.36	682107
2021-03-16	299.16	301.48	295.44	296.18	592434
2021-03-17	295.66	297.80	291.63	293.11	767162
2021-03-18	291.92	292.65	286.12	287.61	780597
2021-03-19	289.44	290.69	287.27	287.79	1804229
2021-03-22	287.79	292.07	286.14	290.29	696088
2021-03-23	291.10	292.50	288.50	290.78	682613
2021-03-24	291.25	298.09	290.76	296.25	935136
2021-03-25	296.40	297.26	293.22	295.77	728367
2021-03-26	295.73	304.25	295.00	304.12	755377
2021-03-29	302.99	307.86	302.64	306.97	719215
2021-03-30	304.13	304.40	295.63	297.53	762302
2021-03-31	297.85	301.11	297.45	298.61	535404
2021-04-01	303.90	307.30	300.99	306.31	673209
2021-04-05	306.18	311.44	306.12	310.89	571841
2021-04-06	310.37	311.90	308.64	309.50	511046
2021-04-07	308.83	311.36	306.66	307.91	508503
2021-04-08	310.67	314.47	309.84	313.10	793052
2021-04-09	313.36	314.63	312.52	314.29	551684
2021-04-12	312.73	315.37	312.00	314.48	654811
2021-04-13	312.90	317.08	312.90	315.17	680381
2021-04-14	316.54	318.69	314.28	315.17	480979
2021-04-15	317.03	319.62	316.70	318.51	694896
2021-04-16	320.41	322.44	318.02	322.00	1931080
2021-04-19	320.70	324.24	319.95	320.72	989533
2021-04-20	320.44	325.23	319.41	323.76	875111
2021-04-21	324.49	327.24	323.68	325.03	669605
2021-04-22	324.79	329.04	323.29	325.05	772130
2021-04-23	325.61	328.99	322.46	327.73	751649
2021-04-26	327.72	328.04	324.87	325.28	752466
2021-04-27	325.25	327.01	323.29	326.40	1204294
2021-04-28	340.16	340.16	318.37	320.04	996707
2021-04-29	321.30	330.75	319.51	329.95	788396
2021-04-30	329.36	330.53	324.04	326.71	874398
2021-05-03	327.53	330.63	325.50	329.32	578984
2021-05-04	328.23	331.84	327.97	330.21	874771
2021-05-05	332.22	329.47	324.53	328.67	383820
2021-05-06	329.32	330.52	325.71	329.60	636710
2021-05-07	330.11	334.68	328.53	334.50	678076
2021-05-10	334.85	338.59	333.48	333.62	551999
2021-05-11	329.18	330.17	327.00	328.75	706740
2021-05-12	327.07	328.76	319.26	319.73	991176
2021-05-13	321.26	329.88	321.08	328.84	709077
2021-05-14	330.00	334.64	329.11	334.04	697097
2021-05-17	332.15	332.74	329.20	329.69	867492
2021-05-18	328.24	328.82	323.53	323.19	781842
2021-05-19	319.82	323.99	318.93	323.90	539032
2021-05-20	325.08	329.95	325.02	326.99	543374
2021-05-21	327.71	331.26	327.40	328.88	926544
2021-05-24	331.11	334.06	331.08	331.88	413264
2021-05-25	333.84	334.42	331.78	333.02	413879
2021-05-26	335.20	335.20	330.85	331.19	675531
2021-05-27	331.68	334.51	330.32	333.73	1018060
2021-05-28	333.81	338.17	333.74	335.35	724714
2021-06-01	338.06	339.00	330.38	330.92	567998
2021-06-02	330.95	335.53	330.84	335.00	511254
2021-06-03	334.38	335.04	330.46	334.28	481690
2021-06-04	335.62	335.99	333.51	335.65	440901
2021-06-07	335.88	336.52	334.11	335.07	380944
2021-06-08	335.34	338.33	334.39	336.95	365906
2021-06-09	337.11	339.16	336.14	338.78	407979
2021-06-10	338.76	340.63	335.93	339.96	592612
2021-06-11	341.22	344.88	340.35	344.74	566258
2021-06-14	344.40	347.92	342.89	347.76	458661
2021-06-15	349.41	352.84	346.30	350.91	650250
2021-06-16	352.41	353.70	344.95	346.90	732984
2021-06-17	346.50	357.24	346.17	355.35	897893
2021-06-18	349.51	352.56	345.03	348.76	1054030
2021-06-21	350.52	355.92	348.20	355.65	574485
2021-06-22	355.65	360.34	354.47	359.49	679175
2021-06-23	361.08	362.49	357.30	357.60	464247
2021-06-24	360.22	362.80	358.07	361.97	480797
2021-06-25	362.61	366.63	359.42	364.99	838778
2021-06-28	365.74	367.95	364.15	365.75	378886
2021-06-29	365.98	367.69	362.27	366.34	436024
2021-06-30	366.28	367.18	361.06	362.37	591650
2021-07-01	362.50	365.82	361.02	365.31	439455
2021-07-02	366.45	368.55	365.17	367.84	375488
2021-07-06	369.32	370.71	365.25	370.04	490227
2021-07-07	371.26	377.59	370.57	376.74	537691
2021-07-08	372.96	376.00	370.45	374.40	567387
2021-07-09	375.40	376.66	372.38	375.59	631770
2021-07-12	376.53	377.29	371.99	375.04	445672
2021-07-13	375.26	377.94	372.56	375.00	409158
2021-07-14	375.57	376.02	373.19	375.60	380027
2021-07-15	374.68	376.57	372.36	374.75	493787
2021-07-16	375.54	379.88	375.21	377.96	570651
2021-07-19	375.11	377.93	369.39	371.83	867973
2021-07-20	372.41	379.31	371.03	377.31	564405
2021-07-21	377.12	381.01	377.12	379.00	771239
2021-07-22	378.94	381.36	377.97	381.21	577130
2021-07-23	381.88	384.52	381.03	381.86	590241
2021-07-26	380.25	381.07	374.74	379.79	558195
2021-07-27	380.07	382.05	377.35	380.97	621082
2021-07-28	381.35	382.71	377.05	378.58	866542
2021-07-29	377.80	381.30	374.28	377.31	792748
2021-07-30	376.38	378.04	375.31	376.00	896367
2021-08-02	378.57	381.41	376.18	379.22	763898
2021-08-03	380.00	380.00	374.21	379.15	520289
2021-08-04	379.53	385.01	376.63	382.76	726688
2021-08-05	385.26	387.55	382.93	386.84	620142
2021-08-06	386.76	388.81	380.87	384.97	527129
2021-08-09	385.86	387.53	381.51	382.42	510864
2021-08-10	383.16	383.98	378.21	380.35	366373
2021-08-11	382.21	382.50	378.73	380.00	472984
2021-08-12	378.77	380.10	376.28	378.93	411035
2021-08-13	380.25	381.85	379.51	380.65	409352
2021-08-16	379.69	384.54	377.80	384.44	386551
2021-08-17	382.42	383.88	380.16	381.87	483062
2021-08-18	382.46	382.92	373.62	373.30	614599
2021-08-19	371.35	375.80	369.00	374.54	486763
2021-08-20	375.38	378.00	373.04	376.42	595296
2021-08-23	376.76	382.50	376.76	379.11	623453
2021-08-24	380.77	380.96	374.53	376.35	454974
2021-08-25	376.97	377.52	373.50	376.40	304580
2021-08-26	375.79	377.85	374.66	375.37	344644
2021-08-27	375.96	379.30	375.39	377.85	337627
2021-08-30	378.31	383.56	378.30	381.09	294144
2021-08-31	381.45	382.73	379.42	380.77	546160
2021-09-01	380.31	383.72	377.84	382.11	374972
2021-09-02	384.19	386.37	381.82	385.69	401268
2021-09-03	384.19	386.62	382.86	385.39	337420
2021-09-07	387.74	387.74	379.48	381.77	437067
2021-09-08	382.00	384.08	380.01	381.94	765024
2021-09-09	383.02	385.53	381.59	382.50	497434
2021-09-10	384.88	385.80	381.04	382.53	353627
2021-09-13	385.26	386.99	374.54	379.17	345255
2021-09-14	380.81	382.26	378.53	380.15	352083
2021-09-15	381.67	383.25	376.75	379.81	418725
2021-09-16	380.65	382.70	380.07	380.33	461416
2021-09-17	377.60	378.70	368.78	370.00	1260874
2021-09-20	366.00	370.54	365.39	368.93	704917
2021-09-21	370.83	371.94	368.94	369.44	363215
2021-09-22	372.36	372.36	367.14	370.38	335690
2021-09-23	371.20	377.47	371.20	376.92	485348
2021-09-24	375.81	378.61	373.31	376.27	337282
2021-09-27	374.57	374.57	365.72	368.20	488422
2021-09-28	364.51	366.08	353.03	355.49	702147
2021-09-29	357.46	361.53	355.62	359.42	511667
2021-09-30	361.46	362.95	354.90	355.11	661689
2021-10-01	357.50	361.88	353.65	359.25	415805
2021-10-04	357.63	359.40	346.88	349.73	636972
2021-10-05	351.75	359.35	350.88	355.38	562342
2021-10-06	350.98	358.60	349.80	357.95	454651
2021-10-07	362.35	367.08	362.19	362.99	842199
2021-10-08	364.36	364.81	359.86	362.27	388395
2021-10-11	360.73	366.35	360.04	360.05	360784
2021-10-12	362.28	365.17	359.60	360.93	366079
2021-10-13	363.42	363.42	358.39	361.47	342238
2021-10-14	365.71	370.58	365.71	370.49	328969
2021-10-15	373.14	373.14	368.82	371.18	704947
2021-10-18	371.11	374.35	368.92	374.00	577696
2021-10-19	374.67	379.58	374.67	378.96	399761
2021-10-20	380.30	380.30	370.96	371.94	525578
2021-10-21	370.87	376.45	367.52	376.20	384969
2021-10-22	377.40	382.50	376.79	381.66	410141
2021-10-25	381.69	386.30	379.58	385.10	545491
2021-10-26	388.00	395.19	387.57	390.34	595618
2021-10-27	390.47	395.39	388.95	392.64	746862
2021-10-28	396.45	407.08	395.32	406.69	714133
2021-10-29	407.41	407.73	400.30	404.15	774432
2021-11-01	406.82	407.94	391.30	394.39	551837
2021-11-02	394.30	396.18	390.00	390.70	620062
2021-11-03	392.00	394.99	382.45	386.55	626779
2021-11-04	387.57	391.91	387.01	389.04	588904
2021-11-05	391.00	393.19	386.81	387.11	533056
2021-11-08	387.81	390.03	384.96	387.27	769970
2021-11-09	387.27	393.39	387.06	392.30	591583
2021-11-10	391.91	394.02	387.24	387.69	623393
2021-11-11	389.45	390.93	382.22	385.45	399517
2021-11-12	386.50	390.45	384.36	388.02	579203
2021-11-15	388.15	394.94	387.39	390.78	764437
2021-11-16	391.04	403.54	391.04	401.64	635306
2021-11-17	400.80	402.41	386.85	397.28	961308
2021-11-18	398.28	398.28	392.01	395.04	508339
2021-11-19	397.20	398.12	386.50	386.80	672562
2021-11-22	386.78	391.50	384.28	384.57	594338
2021-11-23	383.66	387.17	378.41	386.61	373958
2021-11-24	384.75	393.23	384.35	392.51	407153
2021-11-26	386.88	391.47	382.51	384.09	544716
2021-11-29	389.90	399.71	387.63	397.27	1197305
2021-11-30	394.41	398.89	389.17	390.64	1333081
2021-12-01	394.62	395.96	380.00	380.27	877259
2021-12-02	380.76	390.87	380.36	389.15	872201
2021-12-03	392.98	395.08	379.59	384.78	846165
2021-12-06	387.05	388.53	380.01	385.41	662187
2021-12-07	393.49	400.62	393.49	398.40	641818
2021-12-08	398.63	400.26	395.76	398.06	570806
2021-12-09	398.30	400.39	393.30	393.40	553536
2021-12-10	395.54	398.00	393.39	397.75	346448
2021-12-13	398.04	400.18	396.46	398.80	718745
2021-12-14	396.51	399.03	387.77	391.94	595126
2021-12-15	393.31	398.11	389.36	397.73	457268
2021-12-16	399.78	400.73	391.91	395.92	770309
2021-12-17	394.18	398.80	390.25	393.64	1036321
2021-12-20	388.53	389.38	382.60	386.94	488277
2021-12-21	390.41	392.52	387.17	391.28	428746
2021-12-22	391.41	395.28	390.78	394.97	394330
2021-12-23	396.88	399.83	396.07	397.26	304458
2021-12-27	398.97	399.66	395.93	399.47	501300
2021-12-28	401.50	403.73	398.20	399.42	320737
2021-12-29	399.40	401.49	397.39	398.06	355341
2021-12-30	398.87	399.36	390.45	391.06	463340
2021-12-31	390.70	391.87	388.54	390.58	496948
2022-01-03	391.74	392.53	380.56	383.59	639268
2022-01-04	385.44	388.01	382.09	386.27	528569
2022-01-05	386.67	388.23	377.00	377.05	559458
2022-01-06	375.32	376.77	368.27	374.62	853642
2022-01-07	374.34	375.08	370.63	372.40	504519
2022-01-10	368.39	370.01	357.58	361.79	952553
2022-01-11	361.71	367.89	357.13	367.86	865208
2022-01-12	369.65	373.37	368.00	372.90	607079
2022-01-13	373.85	376.43	362.19	362.59	569665
2022-01-14	359.47	360.00	348.30	353.55	897030
2022-01-18	347.76	349.18	342.51	344.42	1144901
2022-01-19	347.31	354.45	346.19	346.63	583182
2022-01-20	349.11	354.69	344.54	345.27	771324
2022-01-21	345.46	349.19	340.96	341.87	782564
2022-01-24	335.60	344.56	328.66	344.08	963547
2022-01-25	337.06	339.63	324.26	325.03	1659815
2022-01-26	330.08	335.73	322.65	324.54	1066946
2022-01-27	328.99	333.96	324.89	325.92	1105461
2022-01-28	326.63	336.77	322.07	336.51	769437
2022-01-31	336.75	343.09	334.52	343.00	728926
2022-02-01	343.98	344.28	336.03	343.90	925086
2022-02-02	339.00	347.67	337.97	347.05	937160
2022-02-03	337.33	344.68	333.57	340.36	931054
2022-02-04	338.44	350.96	338.02	346.88	1080360
2022-02-07	346.28	348.33	335.30	336.51	838730
2022-02-08	335.00	338.90	329.80	338.21	1075740
2022-02-09	349.00	349.00	341.95	343.26	1059786
2022-02-10	344.23	354.81	336.33	350.14	2323032
2022-02-11	349.53	349.99	330.57	332.29	1816112
2022-02-14	330.91	332.20	321.37	323.47	1507982
2022-02-15	329.44	330.39	327.64	329.82	674114
2022-02-16	327.74	332.62	326.65	330.62	797274
2022-02-17	329.63	330.43	321.55	323.14	1299195
2022-02-18	323.55	325.98	321.16	323.58	1335754
2022-02-22	320.93	326.12	319.82	323.05	773806
2022-02-23	325.08	329.35	318.09	318.19	814276
2022-02-24	310.88	323.27	310.26	322.00	1086694
2022-02-25	322.48	326.04	319.05	323.70	1468282
2022-02-28	320.94	326.80	318.59	322.03	1560882
2022-03-01	321.29	327.53	320.23	322.35	1299743
2022-03-02	325.24	329.42	322.35	325.99	978607
2022-03-03	327.98	328.65	323.14	324.90	875575
2022-03-04	321.74	328.02	320.34	325.84	1160756
2022-03-07	325.84	328.20	314.52	314.69	1156047
2022-03-08	315.94	322.03	311.74	314.00	1021516
2022-03-09	321.56	326.14	319.92	323.31	1049835
2022-03-10	306.26	316.04	302.04	314.00	1967217
2022-03-11	314.00	315.54	304.36	304.47	1271129
2022-03-14	306.09	308.38	299.69	301.31	871927
2022-03-15	306.30	307.95	302.59	306.71	936189
2022-03-16	310.58	315.09	308.68	314.86	1814617
2022-03-17	314.90	321.83	314.35	321.83	630813
2022-03-18	323.76	331.84	321.73	331.23	1493860
2022-03-21	328.49	331.87	322.92	326.81	831649
2022-03-22	326.66	332.35	326.66	330.98	637412
2022-03-23	328.06	329.49	325.58	326.12	690091
2022-03-24	327.34	329.53	325.39	329.50	948554
2022-03-25	330.98	331.68	327.97	330.51	507554
2022-03-28	331.20	335.98	330.96	335.76	644217
2022-03-29	340.43	342.79	337.13	339.62	514884
2022-03-30	340.32	341.03	337.16	338.32	689249
2022-03-31	341.08	345.21	337.41	337.41	1032300
2022-04-01	337.36	341.15	335.97	340.33	657317
2022-04-04	340.51	344.45	340.25	342.38	765135
2022-04-05	341.64	344.88	340.73	342.46	663966
2022-04-06	339.93	343.75	338.22	341.11	855523
2022-04-07	340.48	344.94	338.16	343.38	616466
2022-04-08	342.16	346.22	341.16	342.69	655258
2022-04-11	339.63	340.31	332.46	334.37	1167311
2022-04-12	334.74	337.41	330.60	332.14	619893
2022-04-13	330.68	333.78	326.35	333.66	806423
2022-04-14	334.00	335.38	327.86	328.40	968655
2022-04-18	327.51	330.59	326.36	328.23	643899
2022-04-19	327.25	334.14	326.65	333.54	946842
2022-04-20	335.67	339.28	333.95	335.04	537486
2022-04-21	336.72	338.57	329.42	329.92	776246
2022-04-22	326.00	329.90	322.09	322.42	1059461
2022-04-25	320.00	325.74	317.36	325.51	1376946
2022-04-26	323.12	325.52	318.23	319.00	973308
2022-04-27	317.15	324.63	317.15	319.49	976496
2022-04-28	323.51	328.29	317.85	326.60	771834
2022-04-29	323.84	325.96	315.58	316.48	1283528
2022-05-02	288.03	305.76	287.01	301.13	2997557
2022-05-03	299.41	310.40	299.05	309.42	1623798
2022-05-04	311.19	318.61	302.63	317.41	1337977
2022-05-05	313.68	315.00	301.16	304.01	1247665
2022-05-06	299.74	302.56	295.38	300.44	1061677
2022-05-09	295.96	297.79	284.46	285.63	1261746
2022-05-10	286.67	289.29	281.51	285.04	1180308
2022-05-11	283.32	288.07	280.49	282.18	950032
2022-05-12	278.00	286.77	276.79	285.59	925304
2022-05-13	290.32	293.36	285.98	288.96	1239530
2022-05-16	287.26	290.09	282.24	287.76	961362
2022-05-17	292.48	294.00	289.09	292.86	880199
2022-05-18	288.86	288.99	279.73	279.90	831040
2022-05-19	277.93	284.03	277.08	282.76	1631286
2022-05-20	287.02	289.33	281.79	289.27	1505942
2022-05-23	292.00	296.22	288.43	295.15	716319
2022-05-24	294.02	295.52	289.08	292.88	762556
2022-05-25	290.47	294.95	289.39	291.99	805877
2022-05-26	293.88	300.87	293.27	299.44	666601
2022-05-27	302.42	307.56	301.88	307.49	572203
2022-05-31	305.13	306.22	300.02	301.57	2883361
2022-06-01	271.64	301.00	269.47	282.38	3023974
2022-06-02	282.50	293.90	280.78	293.57	810286
2022-06-03	286.46	289.08	282.43	285.28	947405
2022-06-06	286.71	290.09	284.47	284.53	565949
2022-06-07	282.00	289.83	282.00	289.39	721100
2022-06-08	287.00	289.99	283.58	283.88	566370
2022-06-09	282.37	285.42	279.20	279.44	617321
2022-06-10	273.53	276.59	270.93	273.23	915769
2022-06-13	267.80	269.80	264.23	265.35	936153
2022-06-14	265.96	266.36	256.84	257.68	1084006
2022-06-15	260.42	266.70	258.99	262.30	861322
2022-06-16	254.33	256.72	251.51	253.64	1213571
2022-06-17	251.93	259.05	251.01	255.87	1675919
2022-06-21	260.40	263.04	258.06	260.06	822950
2022-06-22	258.09	265.50	257.34	263.17	841487
2022-06-23	264.62	270.25	264.62	270.00	759766
2022-06-24	272.01	277.80	271.43	277.50	1205287
2022-06-27	278.13	279.28	275.06	277.80	759951
2022-06-28	276.96	279.66	270.06	270.60	756009
2022-06-29	270.91	273.96	269.20	271.94	534892
2022-06-30	270.00	274.14	268.08	271.97	708863
2022-07-01	271.46	275.60	270.02	274.91	706487
2022-07-05	271.10	280.15	271.01	280.05	747259
2022-07-06	280.73	285.44	278.65	282.99	633547
2022-07-07	281.89	285.38	280.13	284.94	766930
2022-07-08	283.15	286.67	281.76	284.13	532833
2022-07-11	284.02	285.84	282.34	283.64	611907
2022-07-12	283.31	285.60	274.05	275.45	796042
2022-07-13	270.98	276.48	269.65	275.72	740678
2022-07-14	272.15	277.02	270.53	275.20	1081166
2022-07-15	278.92	281.66	278.36	281.61	937404
2022-07-18	283.62	285.04	279.81	280.85	828218
2022-07-19	284.33	289.53	282.54	289.14	886757
2022-07-20	290.14	292.15	287.49	291.03	893424
2022-07-21	292.27	296.15	290.65	295.95	652596
2022-07-22	296.95	298.49	292.97	295.46	731237
2022-07-25	294.71	295.44	288.59	290.58	1159232
2022-07-26	289.99	293.20	283.12	286.57	1174555
2022-07-27	285.83	297.50	284.25	293.62	1562802
2022-07-28	296.02	307.33	293.84	306.28	960288
2022-07-29	305.32	311.53	305.02	310.25	808011
2022-08-01	307.00	308.91	304.16	307.51	831919
2022-08-02	304.52	310.82	302.06	307.51	871753
2022-08-03	309.18	310.88	304.06	309.92	798242
2022-08-04	310.46	314.52	308.81	313.29	873397
2022-08-05	310.00	312.70	307.68	311.07	482405
2022-08-08	313.98	315.09	310.44	312.85	546926
2022-08-09	310.98	312.51	309.35	310.52	322389
2022-08-10	315.93	322.76	315.65	322.54	779329
2022-08-11	324.65	324.65	317.03	317.60	341226
2022-08-12	319.48	323.31	318.38	322.97	373282
2022-08-15	322.25	325.26	321.69	322.30	458273
2022-08-16	320.26	324.38	318.66	322.19	449938
2022-08-17	318.34	322.92	317.94	320.86	387278
2022-08-18	320.89	321.59	318.75	319.86	294552
2022-08-19	317.53	317.76	309.87	310.89	504748
2022-08-22	306.97	308.13	303.55	304.43	510049
2022-08-23	302.09	304.57	298.53	298.60	541715
2022-08-24	298.71	301.65	298.49	298.85	466745
2022-08-25	300.14	306.26	298.13	306.05	434394
2022-08-26	306.20	306.71	292.64	292.91	515982
2022-08-29	291.26	293.79	289.60	290.10	464421
2022-08-30	291.97	292.40	285.17	286.80	524848
2022-08-31	289.22	289.69	283.93	284.52	965373
2022-09-01	284.01	286.93	279.47	286.78	509218
2022-09-02	290.19	290.65	282.36	284.40	487237
2022-09-06	285.38	290.38	283.69	287.90	648571
2022-09-07	288.15	294.82	286.68	294.43	579019
2022-09-08	291.74	296.50	290.87	296.11	739745
2022-09-09	298.01	300.50	296.55	299.54	383540
2022-09-12	302.10	303.74	300.63	303.33	501444
2022-09-13	296.70	296.70	290.34	290.71	908731
2022-09-14	292.19	292.50	283.01	286.21	535891
2022-09-15	286.16	287.31	280.50	282.31	621177
2022-09-16	279.03	280.84	276.83	280.29	1471016
2022-09-19	278.10	279.68	275.90	278.51	583254
2022-09-20	275.82	276.70	267.93	270.81	824008
2022-09-21	273.10	275.93	266.69	266.70	556383
2022-09-22	265.71	267.18	253.23	255.30	1281545
2022-09-23	253.87	255.54	250.18	254.69	877158
2022-09-26	254.57	254.86	248.51	250.32	886257
2022-09-27	253.49	254.80	247.84	249.74	969280
2022-09-28	251.46	254.35	249.51	251.98	592792
2022-09-29	249.82	249.82	244.65	246.56	740657
2022-09-30	246.33	249.61	242.70	243.11	985317
2022-10-03	244.46	252.31	242.61	250.87	588518
2022-10-04	254.69	262.21	253.78	261.98	855027
2022-10-05	258.31	264.12	257.48	261.86	820204
2022-10-06	261.19	262.55	252.75	254.07	863452
2022-10-07	251.18	252.24	243.80	245.46	961774
2022-10-10	247.30	247.30	240.99	243.07	762835
2022-10-11	241.90	244.73	238.32	240.88	901776
2022-10-12	241.16	242.21	238.22	239.55	758190
2022-10-13	232.52	243.78	230.16	241.83	866699
2022-10-14	244.35	247.52	235.01	235.25	770281
2022-10-17	240.36	244.95	240.36	243.06	785863
2022-10-18	250.68	251.16	245.26	245.93	1023239
2022-10-19	243.16	245.41	239.51	241.88	729754
2022-10-20	242.23	245.41	235.93	237.41	730350
2022-10-21	236.77	242.54	233.22	242.03	990339
2022-10-24	243.82	246.61	240.31	244.98	1306294
2022-10-25	241.13	258.92	239.75	257.62	1602300
2022-10-26	257.10	262.88	254.89	256.97	1156670
2022-10-27	258.95	263.69	258.04	261.00	1017427
2022-10-28	260.25	269.99	259.16	269.09	858569
2022-10-31	266.79	268.70	263.88	264.87	882596
2022-11-01	268.90	270.74	263.61	264.35	789467
2022-11-02	263.43	266.68	256.09	256.11	939582
2022-11-03	252.35	257.07	251.98	254.62	540271
2022-11-04	258.47	260.97	254.00	258.96	577105
2022-11-07	262.79	264.69	260.12	264.39	524119
2022-11-08	265.85	270.00	264.15	267.14	733244
2022-11-09	265.29	267.52	261.71	262.48	514503
2022-11-10	278.18	294.65	275.00	294.26	1585542
2022-11-11	297.25	312.86	295.22	310.37	1882098
2022-11-14	306.33	307.60	293.45	293.60	1075356
2022-11-15	302.54	304.61	295.83	298.74	861908
2022-11-16	298.01	299.13	294.24	296.74	801243
2022-11-17	291.07	291.07	285.48	289.80	845338
2022-11-18	294.55	296.37	287.56	292.33	697499
2022-11-21	290.13	294.07	288.60	291.24	555101
2022-11-22	292.53	295.26	290.28	294.36	381560
2022-11-23	294.55	299.11	293.18	297.96	397887
2022-11-25	296.49	302.33	295.73	301.00	430382
2022-11-28	296.02	301.02	291.39	291.89	727426
2022-11-29	291.09	292.87	288.12	289.53	576237
2022-11-30	289.21	298.46	284.43	298.27	1354397
2022-12-01	300.66	308.87	300.66	306.08	832480
2022-12-02	301.28	303.84	297.47	301.73	479258
2022-12-05	297.39	298.46	290.50	291.30	702364
2022-12-06	293.12	294.36	291.16	292.60	647395
2022-12-07	291.15	293.96	289.55	290.68	595993
2022-12-08	291.17	294.45	288.99	289.86	842685
2022-12-09	288.50	290.74	287.46	287.97	620446
2022-12-12	288.74	291.09	287.45	291.04	870187
2022-12-13	307.38	310.64	298.32	301.63	1067636
2022-12-14	300.20	305.27	294.87	297.62	1041071
2022-12-15	292.51	293.31	286.42	286.86	717908
2022-12-16	282.35	284.40	279.15	281.76	1024227
2022-12-19	279.77	281.22	276.20	278.32	525076
2022-12-20	276.97	279.63	274.81	274.88	583791
2022-12-21	278.19	282.51	276.62	282.42	644465
2022-12-22	280.24	281.00	275.19	279.19	446092
2022-12-23	278.39	280.63	276.87	278.82	320618
2022-12-27	277.83	278.92	275.20	276.36	424694
2022-12-28	276.24	279.35	272.70	273.02	395667
2022-12-29	276.00	283.09	275.73	282.93	316652
2022-12-30	279.29	279.65	275.01	278.62	431998
2023-01-03	283.50	284.90	274.81	276.47	613837
2023-01-04	281.47	285.61	279.87	284.11	588604
2023-01-05	280.48	281.77	275.90	276.69	407707
2023-01-06	278.72	289.78	275.67	289.70	572832
2023-01-09	292.29	297.76	290.40	290.79	752314
2023-01-10	289.86	297.44	289.86	297.25	472508
2023-01-11	299.95	308.06	298.94	307.43	769400
2023-01-12	309.66	312.90	304.20	312.40	789515
2023-01-13	309.02	315.00	308.92	314.53	835832
2023-01-17	314.60	317.23	312.49	313.58	1659605
2023-01-18	316.73	321.62	314.84	316.48	1811508
2023-01-19	312.25	317.23	308.22	312.96	880486
2023-01-20	315.01	322.39	313.08	320.47	2579713
2023-01-23	318.16	324.56	318.10	320.19	917375
2023-01-24	317.47	319.95	313.93	315.36	1117431
2023-01-25	310.74	315.87	307.60	315.73	1261424
2023-01-26	317.27	318.94	314.04	318.21	913303
2023-01-27	315.55	320.92	315.33	319.58	630137
2023-01-30	315.62	318.83	313.41	314.20	973510
2023-01-31	319.21	324.25	316.54	322.75	1526691
2023-02-01	320.80	326.16	318.52	323.27	1516477
2023-02-02	328.88	335.91	326.20	329.49	1196954
2023-02-03	322.68	325.28	318.04	324.36	1053592
2023-02-06	319.49	320.15	313.60	314.52	865244
2023-02-07	312.09	318.36	310.08	317.89	834786
2023-02-08	316.53	317.27	311.11	311.99	549902
2023-02-09	315.11	315.11	305.96	307.01	865750
2023-02-10	304.66	307.24	303.44	306.77	525418
2023-02-13	307.88	313.56	307.61	313.55	588561
2023-02-14	312.98	314.53	309.05	309.07	695528
2023-02-15	305.66	310.87	305.66	310.46	609952
2023-02-16	305.01	306.17	302.11	302.50	649510
2023-02-17	299.84	302.09	297.74	301.45	851046
2023-02-21	297.03	298.13	292.52	294.84	819620
2023-02-22	295.48	296.92	291.92	293.64	858480
2023-02-23	295.00	296.50	289.44	294.44	574749
2023-02-24	287.98	290.31	286.33	289.24	550662
2023-02-27	294.03	294.03	288.86	289.71	395646
2023-02-28	289.23	293.87	288.05	290.15	832717
2023-03-01	288.38	292.88	288.38	289.28	465642
2023-03-02	285.15	290.61	284.80	290.34	745883
2023-03-03	293.23	299.39	292.20	298.62	708896
2023-03-06	298.74	304.20	298.65	303.48	888525
2023-03-07	303.75	304.07	292.74	293.49	807026
2023-03-08	293.35	295.74	291.35	294.12	856344
2023-03-09	295.70	302.95	293.55	295.05	1124726
2023-03-10	295.67	296.49	283.89	285.09	1162055
2023-03-13	280.16	289.72	278.23	285.31	1515175
2023-03-14	289.93	296.22	288.74	293.02	896497
2023-03-15	288.80	293.11	287.10	292.79	960188
2023-03-16	291.19	300.32	290.48	297.95	652473
2023-03-17	296.26	299.76	291.05	294.25	1673651
2023-03-20	295.35	295.35	288.43	291.44	951980
2023-03-21	295.37	298.62	293.80	297.09	776262
2023-03-22	296.65	300.58	290.77	290.83	843997
2023-03-23	290.79	294.21	288.81	290.37	676352
2023-03-24	287.39	293.40	285.13	292.73	569128
2023-03-27	296.42	296.65	291.60	293.18	703397
2023-03-28	293.07	294.80	292.00	293.99	540636
2023-03-29	297.60	299.99	296.63	299.55	517130
2023-03-30	302.59	303.96	298.92	300.94	448660
2023-03-31	303.16	306.22	301.00	306.02	641502
2023-04-03	304.16	305.83	301.23	304.30	937486
2023-04-04	305.97	310.29	302.39	303.94	743350
2023-04-05	303.23	304.04	300.28	302.85	584168
2023-04-06	302.02	302.84	296.16	298.62	564454
2023-04-10	295.08	296.77	290.98	295.66	492602
2023-04-11	296.81	300.21	296.81	299.32	415035
2023-04-12	302.65	303.83	297.78	298.18	785956
2023-04-13	299.37	304.01	297.64	303.90	622036
2023-04-14	303.85	306.07	300.84	302.32	520204
2023-04-17	301.15	304.07	299.80	303.36	446547
2023-04-18	304.83	305.68	302.28	305.33	632233
2023-04-19	303.70	305.66	302.64	303.14	736147
2023-04-20	300.21	304.37	300.21	302.73	604456
2023-04-21	303.95	304.00	299.83	303.59	522234
2023-04-24	304.23	304.65	300.64	302.65	748310
2023-04-25	306.75	316.55	305.34	306.45	1142111
2023-04-26	306.73	308.80	303.95	304.92	989597
2023-04-27	308.24	312.24	305.44	311.40	730101
2023-04-28	311.14	313.42	309.02	313.12	578318
2023-05-01	312.23	314.97	311.92	313.28	560571
2023-05-02	310.70	311.16	304.08	305.77	598444
2023-05-03	307.03	309.02	299.94	300.23	700219
2023-05-04	299.38	301.35	296.45	299.65	947171
2023-05-05	303.36	305.67	303.00	304.64	873694
2023-05-08	305.73	306.62	304.11	305.94	494160
2023-05-09	304.63	307.59	304.10	305.93	584527
2023-05-10	308.76	310.99	307.12	310.58	1072068
2023-05-11	311.11	311.36	308.60	308.95	846171
2023-05-12	310.04	311.31	307.90	309.71	630494
2023-05-15	310.90	314.05	309.89	311.08	725043
2023-05-16	309.84	310.84	307.03	307.43	871593
2023-05-17	309.94	311.36	306.71	308.71	876178
2023-05-18	308.95	314.37	308.00	314.15	452367
2023-05-19	315.10	317.96	312.97	315.03	589831
2023-05-22	314.92	322.22	314.92	321.38	700121
2023-05-23	318.36	319.94	311.85	312.79	695848
2023-05-24	310.97	311.94	308.27	309.03	639940
2023-05-25	310.54	311.00	308.49	309.67	542829
2023-05-26	309.77	313.30	309.04	313.00	764339
2023-05-30	315.24	319.62	312.98	313.54	697968
2023-05-31	313.05	317.00	310.84	316.88	2860646
2023-06-01	316.55	324.95	316.55	323.67	750673
2023-06-02	325.78	329.70	325.00	326.99	917246
2023-06-05	326.38	330.43	325.85	326.99	694067
2023-06-06	328.34	331.41	328.34	330.69	561649
2023-06-07	331.42	332.18	326.32	327.48	542600
2023-06-08	326.74	333.90	324.78	333.24	603354
2023-06-09	333.87	338.26	332.63	335.48	1017429
2023-06-12	335.73	337.40	332.95	335.59	595030
2023-06-13	335.50	340.82	335.50	338.80	1500647
2023-06-14	338.80	343.12	338.67	340.71	467539
2023-06-15	341.11	350.00	340.47	348.31	573142
2023-06-16	350.39	351.06	341.76	341.85	1243316
2023-06-20	338.34	341.38	338.34	340.19	728716
2023-06-21	338.20	339.40	334.15	338.54	764802
2023-06-22	336.17	337.06	333.00	335.84	845053
2023-06-23	333.55	338.23	331.62	337.28	934265
2023-06-26	336.59	337.43	334.18	334.76	525248
2023-06-27	336.95	339.62	335.73	338.83	379809
2023-06-28	338.77	341.75	337.27	341.59	563230
2023-06-29	341.88	344.84	340.42	344.45	384459
2023-06-30	347.19	350.97	346.00	347.72	1037223
2023-07-03	345.81	346.58	341.80	346.39	332973
2023-07-05	344.50	347.31	342.96	346.96	655676
2023-07-06	342.53	343.17	338.59	342.22	957306
2023-07-07	339.68	344.44	338.80	339.57	812387
2023-07-10	340.14	344.59	340.14	342.10	467452
2023-07-11	341.81	342.58	338.03	339.26	746217
2023-07-12	344.26	348.24	342.97	347.21	892775
2023-07-13	349.26	351.78	347.79	350.51	728459
2023-07-14	351.24	353.75	350.21	353.15	572847
2023-07-17	354.25	357.11	351.96	356.41	665131
2023-07-18	355.58	359.88	355.14	359.44	585037
2023-07-19	359.03	361.39	357.72	359.54	719998
2023-07-20	357.51	361.00	357.21	358.85	747899
2023-07-21	359.55	359.62	356.65	357.78	2170079
2023-07-24	357.21	359.28	355.33	356.88	1001606
2023-07-25	354.55	363.19	351.84	361.70	1119256
2023-07-26	360.90	361.76	354.23	359.25	1005875
2023-07-27	358.90	358.90	347.84	351.39	1309260
2023-07-28	355.50	357.08	351.43	353.46	668526
2023-07-31	354.75	354.92	350.19	352.75	698006
2023-08-01	350.45	353.33	349.71	352.36	569727
2023-08-02	348.10	349.81	342.19	343.67	1059862
2023-08-03	341.19	342.04	336.70	338.05	890027
2023-08-04	338.35	343.33	336.26	340.05	802532
2023-08-07	342.13	342.44	339.21	342.41	547731
2023-08-08	339.89	339.89	333.69	337.82	582712
2023-08-09	337.32	340.88	336.93	337.78	499595
2023-08-10	339.04	342.00	337.34	339.29	515335
2023-08-11	337.69	338.77	335.45	336.70	359452
2023-08-14	336.81	339.45	335.78	338.78	350530
2023-08-15	336.78	337.93	331.65	332.74	469231
2023-08-16	331.23	335.54	330.93	330.79	512644
2023-08-17	331.54	332.96	328.26	328.50	682255
2023-08-18	324.65	327.71	323.01	327.02	658604
2023-08-21	327.18	328.19	323.11	324.78	517081
2023-08-22	326.24	329.48	324.79	327.01	591992
2023-08-23	328.62	335.99	327.43	334.67	392508
2023-08-24	335.49	338.66	330.93	331.04	443130
2023-08-25	333.29	335.66	331.10	334.43	487022
2023-08-28	334.43	337.50	334.30	334.73	369097
2023-08-29	334.07	338.43	334.01	337.79	414103
2023-08-30	337.83	340.73	337.50	338.83	380564
2023-08-31	338.82	340.00	336.11	336.80	698141
2023-09-01	339.69	343.03	338.21	339.32	409548
2023-09-05	338.80	340.38	335.74	338.30	550177
2023-09-06	337.95	341.77	337.31	340.68	536515
2023-09-07	338.94	343.07	338.36	342.12	559512
2023-09-08	342.50	343.09	339.32	339.77	537359
2023-09-11	341.24	341.39	337.76	339.76	520988
2023-09-12	337.71	341.35	337.19	339.21	458210
2023-09-13	339.77	344.21	338.94	343.20	553306
2023-09-14	346.28	350.46	344.06	348.86	557637
2023-09-15	343.99	346.90	340.98	341.19	933625
2023-09-18	340.50	344.97	339.85	343.40	361172
2023-09-19	342.72	343.66	338.14	340.69	332519
2023-09-20	341.78	342.94	335.68	335.85	371773
2023-09-21	333.66	335.28	323.93	324.27	663482
2023-09-22	324.28	327.65	323.86	324.22	387556
2023-09-25	323.20	324.66	321.71	322.81	417053
2023-09-26	319.60	320.79	315.12	315.43	1051704
2023-09-27	316.68	319.02	312.91	314.51	951586
2023-09-28	315.10	319.73	315.10	318.46	603516
2023-09-29	320.93	322.24	315.33	316.17	730417
2023-10-02	313.94	319.53	313.70	316.22	652188
2023-10-03	314.35	315.10	306.92	307.80	537185
2023-10-04	309.25	314.92	307.80	314.49	896703
2023-10-05	313.54	314.90	311.60	313.99	596221
2023-10-06	312.16	318.72	310.81	317.11	643708
2023-10-09	315.15	319.37	314.65	318.37	437724
2023-10-10	318.08	324.74	317.48	321.87	845881
2023-10-11	324.40	326.03	322.76	325.52	575551
2023-10-12	327.39	327.39	318.16	319.93	545057
2023-10-13	320.28	321.20	314.75	317.40	453911
2023-10-16	320.33	325.10	318.67	321.42	497983
2023-10-17	319.34	324.86	318.42	321.40	390248
2023-10-18	318.99	319.15	313.98	314.02	526320
2023-10-19	314.38	316.51	310.42	311.58	548700
2023-10-20	310.38	311.61	307.83	309.60	1334940
2023-10-23	307.18	312.74	307.16	309.05	708807
2023-10-24	310.00	311.68	303.06	305.61	1543119
2023-10-25	319.02	324.96	312.28	314.26	1442042
2023-10-26	312.13	315.23	310.00	310.09	832632
2023-10-27	310.74	311.36	300.98	301.97	805845
2023-10-30	304.78	307.75	298.86	306.32	778958
2023-10-31	306.21	309.52	303.98	308.00	730545
2023-11-01	308.69	314.98	307.23	312.88	1000043
2023-11-02	318.99	327.37	317.54	326.83	1365234
2023-11-03	330.00	336.15	329.23	331.42	950885
2023-11-06	331.24	333.71	329.72	333.44	643731
2023-11-07	333.98	338.48	332.05	335.87	655046
2023-11-08	335.51	339.32	334.78	338.73	533991
2023-11-09	340.00	343.14	337.80	339.88	887505
2023-11-10	341.97	345.03	338.82	344.57	762187
2023-11-13	342.70	345.09	342.16	343.51	743997
2023-11-14	348.23	353.16	344.60	351.17	1125757
2023-11-15	350.76	353.90	350.38	350.70	839429
2023-11-16	352.90	354.73	352.17	353.57	960277
2023-11-17	354.58	357.66	353.29	356.67	865818
2023-11-20	356.47	361.88	355.77	361.11	1312588
2023-11-21	361.70	364.65	360.81	363.03	1006901
2023-11-22	364.92	368.67	363.96	364.55	1276572
2023-11-24	364.96	364.96	361.22	362.38	425144
2023-11-27	361.36	362.20	359.39	361.30	800145
2023-11-28	360.26	362.81	358.49	361.18	727491
2023-11-29	363.24	364.07	361.42	361.89	922315
2023-11-30	360.43	365.20	358.68	364.96	1881962
2023-12-01	364.00	371.19	361.71	371.05	937613
2023-12-04	368.76	374.38	368.50	373.94	998258
2023-12-05	373.35	375.90	369.22	375.66	883611
2023-12-06	376.89	378.18	372.99	373.43	890723
2023-12-07	374.19	375.72	371.46	372.63	866688
2023-12-08	371.99	378.32	369.99	374.61	1282223
2023-12-11	374.52	378.82	372.00	377.59	858565
2023-12-12	378.36	380.71	377.96	380.57	813861
2023-12-13	381.82	391.26	380.21	390.82	952328
2023-12-14	394.71	396.91	390.48	391.62	855614
2023-12-15	393.09	393.09	386.67	389.06	1182078
2023-12-18	389.75	391.55	387.35	390.99	665722
2023-12-19	390.29	393.09	389.36	390.53	772446
2023-12-20	391.10	393.67	381.99	382.45	894275
2023-12-21	383.79	386.28	380.94	386.13	660976
2023-12-22	388.66	389.46	385.39	387.58	477528
2023-12-26	386.38	389.34	385.64	388.32	253339
2023-12-27	388.06	390.91	386.46	390.21	347200
2023-12-28	390.41	392.25	389.80	390.63	294142
2023-12-29	390.63	393.45	388.74	390.56	578581
2024-01-02	386.03	388.58	379.62	381.81	736106
2024-01-03	379.29	379.91	373.58	375.23	791041
2024-01-04	375.86	378.59	374.33	374.49	640410
2024-01-05	374.34	376.54	370.40	371.69	738437
2024-01-08	373.09	376.64	372.01	375.70	846335
2024-01-09	372.50	375.12	371.36	373.07	835832
2024-01-10	375.06	376.67	372.54	376.59	698922
2024-01-11	376.50	376.82	371.03	376.80	984449
2024-01-12	379.85	380.00	375.87	379.79	474994
2024-01-16	376.50	381.94	375.93	381.73	667750
2024-01-17	379.01	383.70	379.01	381.28	536224
2024-01-18	381.26	384.45	379.10	383.20	500939
2024-01-19	385.46	388.13	383.39	386.84	582231
2024-01-22	387.61	390.44	387.10	388.79	681010
2024-01-23	390.07	390.07	385.27	389.82	434469
2024-01-24	391.48	392.09	389.52	389.94	450365
2024-01-25	391.48	392.78	389.46	392.60	413578
2024-01-26	392.37	392.73	388.94	389.29	417740
2024-01-29	388.72	391.39	385.66	391.27	649133
2024-01-30	392.00	397.27	390.99	396.51	716422
2024-01-31	397.37	399.36	391.50	392.04	614609
2024-02-01	391.99	402.54	390.99	402.54	652579
2024-02-02	400.00	403.17	394.34	399.60	682715
2024-02-05	396.56	399.31	393.18	396.99	727848
2024-02-06	397.57	398.28	394.77	398.05	400975
2024-02-07	401.68	406.30	399.34	404.85	779437
2024-02-08	400.21	400.62	393.40	398.00	720968
2024-02-09	398.00	405.34	396.12	405.17	939508
2024-02-12	407.60	407.62	401.00	401.09	1026660
2024-02-13	378.43	385.81	365.76	369.23	2001894
2024-02-14	370.00	371.63	363.49	366.48	1422717
2024-02-15	367.98	375.71	367.98	373.24	1262362
2024-02-16	372.19	375.54	368.79	370.76	985738
2024-02-20	369.46	376.06	368.25	375.32	964922
2024-02-21	373.81	377.02	371.77	375.01	719077
2024-02-22	380.48	384.23	377.83	381.90	790348
2024-02-23	382.93	386.53	382.93	385.51	549072
2024-02-26	385.87	387.00	379.89	380.12	536706
2024-02-27	379.71	379.71	375.72	377.67	547986
2024-02-28	377.10	381.38	376.59	379.86	538486
2024-02-29	380.93	383.84	378.36	379.42	1690216
2024-03-01	378.39	383.65	377.51	382.04	617326
2024-03-04	379.00	384.50	377.62	382.50	795105
2024-03-05	380.82	384.89	380.30	382.50	796088
2024-03-06	383.31	389.61	383.31	389.03	816832
2024-03-07	392.99	394.48	389.17	391.58	672085
2024-03-08	392.12	393.20	386.31	387.01	493417
2024-03-11	385.94	386.75	382.87	384.85	410998
2024-03-12	387.35	390.77	385.02	388.93	337412
2024-03-13	389.34	391.27	387.08	389.02	339925
2024-03-14	388.30	391.98	381.00	383.41	457122
2024-03-15	378.72	385.89	378.72	384.16	1153071
2024-03-18	385.89	389.17	383.64	384.08	797946
2024-03-19	385.40	389.79	384.61	387.20	689889
2024-03-20	388.59	390.79	386.48	390.21	568036
2024-03-21	394.00	395.79	391.03	395.62	732576
2024-03-22	397.52	398.00	387.58	387.64	495185
2024-03-25	386.72	388.31	385.00	386.57	728456
2024-03-26	388.47	392.00	386.31	390.92	736187
2024-03-27	394.81	396.00	387.46	390.24	469990
2024-03-28	392.31	395.54	391.16	393.03	566248
2024-04-01	394.00	398.16	392.58	393.89	698178
2024-04-02	395.28	395.28	388.58	391.20	1181519
2024-04-03	391.22	394.11	390.46	392.44	623433
2024-04-04	395.61	402.38	391.19	391.57	892651
2024-04-05	390.92	393.79	387.78	392.47	619747
2024-04-08	393.47	398.31	392.34	396.07	698875
2024-04-09	401.06	401.06	394.31	397.89	398789
2024-04-10	389.66	391.73	384.04	384.46	591585
2024-04-11	384.82	386.72	381.54	383.55	661638
2024-04-12	380.28	382.05	375.86	377.16	624356
2024-04-15	381.97	384.61	371.97	373.54	771567
2024-04-16	372.99	375.24	370.29	370.73	900047
2024-04-17	375.00	378.38	373.27	375.41	576011
2024-04-18	377.19	379.97	369.42	374.60	789553
2024-04-19	375.98	376.37	371.34	374.67	820511
2024-04-22	376.60	380.47	374.80	379.26	504951
2024-04-23	379.00	383.68	377.10	382.17	572230
2024-04-24	381.29	382.50	377.60	381.21	582541
2024-04-25	380.00	380.93	372.63	375.18	897798
2024-04-26	374.95	378.99	371.97	376.13	718453
2024-04-29	376.52	378.00	372.03	374.62	986052
2024-04-30	372.32	374.18	369.46	370.33	1116119
2024-05-01	369.86	377.61	369.56	372.89	944455
2024-05-02	368.84	377.65	360.05	376.40	1346836
2024-05-03	381.00	382.94	377.90	380.56	793012
2024-05-06	382.53	387.96	381.87	387.70	781334
2024-05-07	390.00	394.54	388.79	393.97	753573
2024-05-08	394.83	396.71	393.73	395.94	550899
2024-05-09	395.68	402.13	394.01	401.53	560370
2024-05-10	403.26	404.04	399.91	400.35	667299
2024-05-13	401.29	402.77	397.44	397.48	354293
2024-05-14	399.43	402.43	394.66	402.10	749706
2024-05-15	404.40	414.05	403.51	409.05	808260
2024-05-16	408.72	414.49	408.72	412.02	541487
2024-05-17	413.71	414.34	409.37	413.92	874968
2024-05-20	412.11	414.22	411.04	412.57	420450
2024-05-21	412.39	415.27	410.35	412.95	485585
2024-05-22	413.15	417.75	412.46	415.09	820926
2024-05-23	415.34	415.66	406.55	407.02	707815
2024-05-24	408.06	411.51	406.32	410.60	498500
2024-05-28	409.74	409.87	403.73	405.80	545919
2024-05-29	400.92	404.47	399.79	399.88	656105
2024-05-30	399.30	399.75	395.00	395.50	704086
2024-05-31	395.13	398.71	393.67	396.99	2244139
2024-06-03	398.21	401.89	395.47	401.65	660083
2024-06-04	401.75	407.41	401.10	406.50	611471
2024-06-05	406.96	410.25	403.08	410.11	482293
2024-06-06	410.72	411.49	405.91	406.82	577557
2024-06-07	403.57	406.86	402.08	403.70	631461
2024-06-10	402.31	402.96	399.76	401.86	562344
2024-06-11	400.00	403.57	398.88	403.32	485587
2024-06-12	408.10	416.40	405.94	412.06	744599
2024-06-13	411.00	411.92	407.85	410.62	481316
2024-06-14	407.39	408.39	402.26	408.12	461996
2024-06-17	407.43	413.04	406.85	412.31	437570
2024-06-18	412.25	420.86	412.00	420.08	808974
2024-06-20	420.09	423.99	417.91	422.71	761751
2024-06-21	422.86	423.60	419.75	421.89	1037309
2024-06-24	423.02	428.79	420.52	425.64	534469
2024-06-25	426.05	427.68	423.07	427.53	528087
2024-06-26	424.25	424.25	417.70	419.66	933384
2024-06-27	419.51	420.70	416.33	419.40	526123
2024-06-28	419.42	424.83	418.69	420.93	923554
2024-07-01	424.03	427.59	418.31	421.49	668422
2024-07-02	420.98	426.61	418.12	426.01	401466
2024-07-03	425.61	427.35	425.44	425.99	195497
2024-07-05	425.99	432.78	423.25	432.26	536860
2024-07-08	432.78	434.14	430.68	432.50	499055
2024-07-09	435.80	437.30	432.85	435.95	375319
2024-07-10	436.84	437.32	430.77	437.29	573373
2024-07-11	440.05	443.79	439.05	443.25	637097
2024-07-12	444.81	451.19	443.89	445.98	786402
2024-07-15	448.32	449.58	445.99	446.70	673770
2024-07-16	451.31	452.60	448.68	452.36	770891
2024-07-17	451.00	458.24	448.01	456.05	908826
2024-07-18	451.60	457.24	448.47	448.83	846983
2024-07-19	451.38	451.38	441.53	442.14	1314828
2024-07-22	445.65	450.37	443.52	450.36	1222935
2024-07-23	450.23	457.67	440.00	451.89	1449616
2024-07-24	451.00	452.59	431.01	433.81	1281877
2024-07-25	435.97	447.32	435.92	437.21	1073240
2024-07-26	440.10	452.62	439.69	448.75	884404
2024-07-29	449.92	452.00	446.22	450.16	567952
2024-07-30	454.77	459.05	450.66	458.06	1009019
2024-07-31	462.65	462.66	453.96	456.48	918452
2024-08-01	458.60	461.77	456.75	460.88	1086406
2024-08-02	456.59	461.89	449.88	460.59	1283824
2024-08-05	452.86	452.86	439.23	440.17	1326148
2024-08-06	443.00	455.60	443.00	449.02	879924
2024-08-07	452.20	461.97	450.50	451.05	713815
2024-08-08	451.22	461.09	450.01	459.78	630021
2024-08-09	459.93	465.30	458.00	464.93	649043
2024-08-12	464.80	465.00	459.53	460.58	581332
2024-08-13	464.24	466.92	461.96	464.47	893136
2024-08-14	464.39	467.03	461.84	466.15	807125
2024-08-15	466.58	469.78	465.01	466.27	528252
2024-08-16	466.61	467.92	463.71	466.72	429691
2024-08-19	467.92	471.94	467.41	470.08	479826
2024-08-20	471.84	474.54	470.50	473.54	601844
2024-08-21	472.93	476.84	471.43	475.47	527920
2024-08-22	475.18	480.71	475.18	480.00	990072
2024-08-23	482.10	483.56	475.64	479.38	520114
2024-08-26	481.93	483.21	478.79	479.81	453728
2024-08-27	479.63	485.40	476.86	484.18	515878
2024-08-28	484.40	488.64	480.77	482.53	612289
2024-08-29	483.47	486.56	482.02	483.06	596640
2024-08-30	484.47	488.17	480.69	487.74	822599
2024-09-03	488.74	490.18	480.23	481.97	793117
2024-09-04	482.00	486.26	480.52	484.49	577414
2024-09-05	484.09	486.79	480.87	483.85	551191
2024-09-06	484.55	486.87	473.92	475.44	689097
2024-09-09	479.10	487.07	478.67	482.25	778203
2024-09-10	483.69	486.01	479.35	484.14	687696
2024-09-11	481.89	481.89	467.61	478.59	764172
2024-09-12	476.27	479.89	473.56	478.75	860381
2024-09-13	480.08	482.37	475.53	476.96	743183
2024-09-16	478.91	486.43	478.57	484.84	953972
2024-09-17	484.99	485.31	480.19	482.73	612997
2024-09-18	482.43	489.00	480.76	484.67	619529
2024-09-19	491.02	492.48	487.07	490.11	697929
2024-09-20	488.53	495.10	487.77	494.66	1466176
2024-09-23	489.24	494.01	477.60	479.00	957947
2024-09-24	477.40	479.54	472.03	479.38	810561
2024-09-25	480.29	480.80	474.84	476.15	545202
2024-09-26	475.26	477.93	471.26	474.03	592073
2024-09-27	474.48	477.25	473.00	473.49	582637
2024-09-30	473.27	476.69	471.44	474.59	1366235
2024-10-01	476.91	476.91	469.00	471.40	1137549
2024-10-02	472.21	474.51	468.33	470.19	717562
2024-10-03	471.36	472.00	466.50	467.63	576155
2024-10-04	469.36	469.59	458.90	460.53	1308959
2024-10-07	461.83	464.00	456.65	457.52	1022411
2024-10-08	463.68	471.70	462.59	471.00	1049126
2024-10-09	471.02	474.21	468.82	473.04	1086591
2024-10-10	472.00	473.43	467.78	469.40	556157
2024-10-11	471.58	475.29	471.01	475.11	527478
2024-10-14	475.05	480.19	474.79	479.44	459160
2024-10-15	481.00	489.31	481.00	487.18	752908
2024-10-16	484.95	490.36	482.74	490.04	587768
2024-10-17	490.14	494.20	484.91	486.11	703635
2024-10-18	487.46	489.01	483.96	488.46	656016
2024-10-21	486.64	489.16	483.97	486.96	886193
2024-10-22	475.44	475.44	464.50	467.73	1254281
2024-10-23	470.00	473.06	465.58	468.86	695030
2024-10-24	466.01	470.69	463.49	466.94	795956
2024-10-25	468.49	469.71	461.24	462.80	481692
2024-10-28	467.09	468.00	461.31	462.14	455168
2024-10-29	460.00	463.87	458.78	460.50	675007
2024-10-30	459.37	463.27	457.24	458.96	565665
2024-10-31	457.25	459.77	453.95	454.04	688183
2024-11-01	455.98	459.54	454.94	456.36	582578
2024-11-04	455.92	458.57	454.17	458.41	542115
2024-11-05	458.69	462.20	458.41	462.20	454828
2024-11-06	474.12	476.52	450.44	461.14	1335465
2024-11-07	464.17	466.59	460.74	465.57	741114
2024-11-08	469.18	479.35	467.60	477.18	720016
2024-11-11	478.81	480.70	476.35	478.45	704340
2024-11-12	478.16	480.11	474.47	475.48	530579
2024-11-13	476.35	483.02	475.93	479.42	911735
2024-11-14	485.36	487.44	480.83	482.09	857233
2024-11-15	478.99	479.71	472.37	473.31	653029
2024-11-18	470.84	473.65	467.81	471.94	525073
2024-11-19	469.52	472.36	467.97	468.78	545048
2024-11-20	472.54	478.47	463.57	474.59	934001
2024-11-21	477.50	479.42	474.28	477.07	723641
2024-11-22	477.93	483.23	477.02	480.66	435986
2024-11-25	484.16	494.76	483.34	494.03	1203982
2024-11-26	495.40	501.21	492.50	499.66	721426
2024-11-27	502.15	503.95	497.49	500.88	559663
2024-11-29	498.24	502.63	498.24	499.98	507201
2024-12-02	499.51	500.22	493.64	497.41	734072
2024-12-03	497.91	498.64	492.82	493.69	398589
2024-12-04	492.79	498.59	491.19	498.20	499999
2024-12-05	496.00	497.00	489.45	491.16	528975
2024-12-06	492.23	496.81	492.23	494.76	642224
2024-12-09	491.26	492.78	487.28	490.52	412136
2024-12-10	490.03	493.65	485.80	491.46	445528
2024-12-11	492.45	500.91	489.91	497.53	540075
2024-12-12	496.80	498.76	494.51	494.74	328036
2024-12-13	495.00	496.52	486.82	489.02	406324
2024-12-16	490.24	492.71	488.81	489.20	465711
2024-12-17	486.75	487.67	482.26	485.63	574935
2024-12-18	485.14	488.95	469.37	470.09	776985
2024-12-19	469.73	474.38	461.80	462.09	829052
2024-12-20	462.09	471.16	457.54	466.35	1592285
2024-12-23	465.05	475.22	464.44	473.76	638581
2024-12-24	475.08	481.02	475.08	480.38	183608
2024-12-26	477.75	482.05	477.75	481.19	347291
2024-12-27	477.88	481.56	474.50	476.76	304969
2024-12-30	472.31	476.11	469.30	473.53	299906
2024-12-31	476.68	476.96	471.98	473.37	297218
2025-01-02	474.86	480.17	470.24	472.84	428013
2025-01-03	474.91	479.99	472.86	479.15	412301
2025-01-06	478.72	479.83	472.78	473.14	552586
2025-01-07	473.14	473.67	462.55	464.00	719711
2025-01-08	463.10	473.36	462.31	472.10	507702
2025-01-10	463.67	465.82	449.45	452.81	1131554
2025-01-13	450.58	458.25	450.48	457.88	637649
2025-01-14	460.83	463.95	459.38	462.58	393148
2025-01-15	471.76	474.49	467.21	471.35	681907
2025-01-16	474.28	479.67	466.84	479.00	557144
2025-01-17	482.06	482.06	475.32	475.85	768387
2025-01-21	477.65	484.91	477.65	484.75	731379
2025-01-22	485.04	485.16	481.91	484.63	413329
2025-01-23	482.50	486.84	479.14	486.12	517081
2025-01-24	483.48	491.34	483.48	489.65	500407
2025-01-27	487.32	496.48	479.75	496.09	612420
2025-01-28	495.00	498.00	491.64	493.00	638339
2025-01-29	489.80	493.02	487.18	490.32	732807
2025-01-30	496.20	503.10	496.20	499.20	646886
2025-01-31	499.36	505.78	498.23	499.44	535817
2025-02-03	492.24	498.39	487.05	496.47	584707
2025-02-04	494.59	497.44	491.37	493.13	567557
2025-02-05	496.80	497.90	491.65	495.84	854245
2025-02-06	496.97	504.90	496.04	502.84	1621596
2025-02-07	501.67	506.27	500.46	503.30	829065
2025-02-10	505.42	505.50	498.00	504.23	847896
2025-02-11	506.91	513.04	504.32	512.59	1004891
2025-02-12	509.07	512.25	497.81	505.44	1184941
2025-02-13	518.11	528.09	507.46	527.48	1386200
2025-02-14	530.08	531.93	522.35	522.84	779888
2025-02-18	522.20	522.25	508.64	519.58	1044782
2025-02-19	518.67	519.85	513.32	519.27	655368
2025-02-20	518.02	518.64	507.78	511.62	830455
2025-02-21	507.76	511.60	499.01	500.28	1348237
2025-02-24	504.17	507.37	497.49	500.01	827172
2025-02-25	504.60	505.38	497.06	501.90	999708
2025-02-26	499.64	507.35	496.96	498.34	915094
2025-02-27	499.83	504.18	492.28	492.85	1038643
2025-02-28	499.06	503.95	493.99	503.94	869540
2025-03-03	505.00	507.33	498.39	502.00	1189722
2025-03-04	497.85	498.76	478.62	481.30	1103497
2025-03-05	480.49	485.78	477.15	482.18	801970
2025-03-06	474.07	477.81	467.27	470.23	1098808
2025-03-07	467.70	468.03	453.36	461.51	1245462
2025-03-10	454.26	458.51	446.34	450.29	1198489
2025-03-11	450.98	451.10	441.17	443.85	1050467
2025-03-12	447.50	449.46	436.88	442.12	1116738

Explore More About MCO

Coins representing dividend payouts and trends

MCO Dividend History

Discover Moody's Corporation'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

MCO Stock Split History

Discover Moody's Corporation'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

MCO Historical Prices

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

Web Analytics