PNC Historical Prices

Summary

Key Stock Metrics

145.12

(April 9, 2025)

52-Week Low

216.26

(November 29, 2024)

52-Week High

228.14

(January 13, 2022)

All-Time High

197.95

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	30.50	30.88	30.25	30.75	173500
1993-09-29	30.75	30.88	30.25	30.50	303200
1993-09-30	30.50	31.00	30.50	30.75	282900
1993-10-01	30.75	31.25	30.63	30.88	226900
1993-10-04	30.88	31.50	30.88	31.13	209700
1993-10-05	31.38	31.38	30.63	30.75	225000
1993-10-06	30.63	30.88	30.50	30.63	310900
1993-10-07	30.50	30.75	30.13	30.13	191600
1993-10-08	30.63	30.88	29.75	30.88	180800
1993-10-11	30.88	30.88	30.13	30.38	119400
1993-10-12	30.38	30.50	29.88	30.00	368700
1993-10-13	29.88	30.00	29.50	29.50	508200
1993-10-14	30.00	30.00	29.63	29.75	799500
1993-10-15	30.13	30.13	29.50	29.63	210900
1993-10-18	29.50	30.25	28.50	29.13	530600
1993-10-19	29.00	29.38	28.88	29.25	456700
1993-10-20	29.00	29.25	28.50	28.75	443000
1993-10-21	29.00	29.00	28.25	28.25	296400
1993-10-22	28.50	29.00	28.38	28.38	493800
1993-10-25	28.38	28.63	28.25	28.50	293700
1993-10-26	28.63	28.75	28.38	28.63	630600
1993-10-27	28.63	28.88	28.63	28.75	270600
1993-10-28	28.63	29.13	28.63	28.88	901400
1993-10-29	29.00	29.38	28.75	28.75	357600
1993-11-01	28.88	29.25	28.50	29.00	640300
1993-11-02	29.00	29.00	28.38	28.50	734100
1993-11-03	28.50	29.00	27.88	28.00	659500
1993-11-04	27.75	28.38	27.38	27.63	751300
1993-11-05	27.63	28.38	27.25	28.13	615500
1993-11-08	28.38	28.38	27.88	28.13	269500
1993-11-09	28.75	28.88	27.63	27.88	280600
1993-11-10	27.75	28.63	27.75	28.50	282400
1993-11-11	28.38	28.75	28.38	28.50	172400
1993-11-12	28.75	28.88	28.38	28.75	333000
1993-11-15	28.75	28.75	28.00	28.38	226900
1993-11-16	28.63	28.88	28.38	28.63	242100
1993-11-17	28.63	29.00	28.25	28.50	146000
1993-11-18	28.25	28.63	28.25	28.38	112800
1993-11-19	28.25	28.38	28.00	28.25	251500
1993-11-22	28.50	28.50	28.13	28.25	275800
1993-11-23	28.50	28.75	28.38	28.50	290800
1993-11-24	28.75	29.13	28.63	28.88	530400
1993-11-26	29.13	29.38	29.00	29.25	139900
1993-11-29	29.50	29.75	29.38	29.75	339700
1993-11-30	29.63	29.88	29.38	29.63	238500
1993-12-01	29.88	29.88	29.13	29.13	298200
1993-12-02	29.38	29.50	29.13	29.50	149700
1993-12-03	29.88	29.88	29.13	29.38	270200
1993-12-06	29.25	29.63	29.00	29.13	201100
1993-12-07	29.25	29.38	29.00	29.25	162800
1993-12-08	29.00	29.75	29.00	29.63	155100
1993-12-09	29.75	30.00	29.00	29.50	132700
1993-12-10	29.63	29.63	29.00	29.13	92200
1993-12-13	29.38	29.75	29.38	29.63	154300
1993-12-14	29.88	29.88	29.13	29.25	176000
1993-12-15	29.25	29.25	28.50	29.00	356700
1993-12-16	29.13	29.50	29.00	29.38	158400
1993-12-17	29.13	29.88	29.13	29.88	431500
1993-12-20	29.88	30.25	29.38	29.75	289200
1993-12-21	29.38	29.50	29.13	29.38	253900
1993-12-22	29.25	29.38	28.75	29.13	304900
1993-12-23	29.00	29.25	29.00	29.00	318600
1993-12-27	29.00	29.50	29.00	29.38	316300
1993-12-28	29.13	29.38	29.13	29.38	123400
1993-12-29	29.25	29.50	29.13	29.25	153900
1993-12-30	29.25	29.38	29.00	29.00	172700
1993-12-31	29.13	29.25	29.00	29.00	157800
1994-01-03	28.75	29.25	28.50	29.00	245700
1994-01-04	29.13	29.13	28.75	28.88	315200
1994-01-05	29.00	29.25	28.88	29.00	935400
1994-01-06	29.00	29.38	29.00	29.13	317700
1994-01-07	29.13	29.88	29.13	29.75	372000
1994-01-10	29.25	29.88	29.25	29.50	184900
1994-01-11	29.25	29.75	29.25	29.75	224000
1994-01-12	29.38	29.63	29.25	29.38	322000
1994-01-13	29.25	29.88	28.63	28.88	396000
1994-01-14	28.75	29.00	28.50	28.88	275900
1994-01-17	28.88	29.00	28.50	28.75	170800
1994-01-18	29.25	29.88	29.13	29.13	321500
1994-01-19	28.88	28.88	27.75	28.13	508800
1994-01-20	28.38	29.13	28.00	28.13	959700
1994-01-21	28.25	28.50	28.13	28.38	658200
1994-01-24	28.25	28.50	28.13	28.13	311800
1994-01-25	28.25	28.50	28.25	28.38	302800
1994-01-26	28.38	28.75	28.25	28.38	329200
1994-01-27	28.50	29.25	28.50	29.25	568200
1994-01-28	29.50	29.50	28.75	29.13	208100
1994-01-31	29.25	29.63	29.00	29.63	431400
1994-02-01	29.63	29.63	29.13	29.25	329200
1994-02-02	29.38	29.50	28.75	28.88	630400
1994-02-03	29.00	29.50	28.88	29.00	402400
1994-02-04	28.88	29.13	27.63	27.63	415400
1994-02-07	27.63	28.75	27.63	28.25	592000
1994-02-08	28.38	28.50	28.25	28.25	371600
1994-02-09	28.38	28.63	28.13	28.13	245000
1994-02-10	28.00	28.25	27.88	28.00	661600
1994-02-11	28.00	28.38	27.88	28.38	124100
1994-02-14	28.25	28.38	28.13	28.25	198500
1994-02-15	28.38	28.75	28.38	28.38	241200
1994-02-16	28.50	28.75	28.13	28.25	366800
1994-02-17	28.38	28.63	28.25	28.38	385500
1994-02-18	28.50	28.50	28.13	28.25	216500
1994-02-22	28.50	28.63	28.25	28.38	895700
1994-02-23	28.38	28.63	28.00	28.13	377400
1994-02-24	28.00	28.13	27.25	27.63	816700
1994-02-25	27.88	27.88	27.25	27.38	813100
1994-02-28	27.50	27.75	27.50	27.63	520600
1994-03-01	27.63	27.63	27.00	27.13	276700
1994-03-02	27.00	27.00	26.25	26.50	1032600
1994-03-03	26.88	26.88	26.50	26.50	432900
1994-03-04	26.75	27.25	26.63	26.88	589600
1994-03-07	26.88	27.00	26.63	26.75	461000
1994-03-08	26.88	26.88	26.38	26.63	262300
1994-03-09	26.50	26.75	26.50	26.63	151800
1994-03-10	26.75	26.75	26.63	26.63	182000
1994-03-11	26.75	27.75	26.63	27.50	305600
1994-03-14	27.38	27.63	27.13	27.38	115100
1994-03-15	27.38	27.50	27.25	27.25	203700
1994-03-16	27.38	28.25	27.38	27.88	352800
1994-03-17	27.63	28.13	27.50	27.63	1339200
1994-03-18	27.38	27.63	27.25	27.63	962300
1994-03-21	27.50	27.63	26.88	27.38	229500
1994-03-22	27.38	28.00	27.13	27.63	346600
1994-03-23	27.63	27.88	27.63	27.63	269100
1994-03-24	27.63	27.75	27.50	27.63	454600
1994-03-25	27.50	27.63	27.38	27.50	179000
1994-03-28	27.38	27.50	26.88	27.50	190600
1994-03-29	27.50	27.75	27.13	27.38	436100
1994-03-30	27.13	27.38	26.50	26.63	406300
1994-03-31	26.38	26.63	25.25	26.63	328900
1994-04-04	26.25	26.75	26.13	26.38	270300
1994-04-05	26.63	27.50	26.50	27.50	506600
1994-04-06	27.50	27.63	27.00	27.50	846100
1994-04-07	27.50	27.50	27.13	27.50	444900
1994-04-08	27.50	27.75	27.38	27.50	933200
1994-04-11	27.50	28.38	27.50	28.25	828700
1994-04-12	28.25	28.63	28.00	28.50	314000
1994-04-13	28.63	29.38	28.63	29.38	753000
1994-04-14	29.25	30.25	28.88	30.00	559900
1994-04-15	30.13	30.38	29.88	30.00	430000
1994-04-18	29.88	29.88	28.50	28.88	547200
1994-04-19	28.63	29.50	28.50	29.50	361200
1994-04-20	29.50	29.88	29.13	29.13	576900
1994-04-21	29.25	29.25	28.75	29.00	442900
1994-04-22	29.00	29.00	28.50	28.50	234300
1994-04-25	28.63	29.50	28.63	29.00	266400
1994-04-26	28.88	28.88	28.25	28.38	360600
1994-04-28	28.25	28.38	27.63	27.63	208700
1994-04-29	27.63	28.00	27.50	27.88	418100
1994-05-02	28.13	28.25	27.75	28.25	422800
1994-05-03	28.38	28.38	27.88	28.13	345400
1994-05-04	28.00	28.13	27.50	27.88	236300
1994-05-05	28.00	28.38	27.75	28.25	330500
1994-05-06	28.00	28.13	27.75	27.88	210500
1994-05-09	27.88	27.88	27.50	27.50	137800
1994-05-10	27.88	28.63	27.63	28.25	185500
1994-05-11	28.25	28.50	27.75	27.88	315000
1994-05-12	28.00	28.38	27.88	28.00	104100
1994-05-13	27.88	28.88	27.75	28.88	262400
1994-05-16	28.75	28.75	28.13	28.25	228500
1994-05-17	28.13	29.25	28.13	28.88	184500
1994-05-18	29.13	29.50	29.00	29.38	273800
1994-05-19	29.38	30.13	29.38	29.75	673800
1994-05-20	29.88	30.13	29.63	29.88	728000
1994-05-23	29.75	30.00	29.50	29.50	418700
1994-05-24	29.63	30.38	29.63	29.75	595300
1994-05-25	29.75	30.00	29.38	29.88	202400
1994-05-26	29.88	30.38	29.63	30.38	346700
1994-05-27	30.13	30.50	30.00	30.50	196900
1994-05-31	30.25	30.88	30.25	30.63	306500
1994-06-01	30.63	30.75	30.38	30.63	370300
1994-06-02	31.00	31.63	31.00	31.50	507500
1994-06-03	31.13	31.38	30.88	31.13	510400
1994-06-06	31.13	31.13	30.25	30.63	258400
1994-06-07	30.50	30.63	29.88	30.00	351000
1994-06-08	30.25	30.63	30.13	30.50	225100
1994-06-09	30.38	30.50	29.88	30.13	263100
1994-06-10	30.13	30.38	29.88	30.13	166400
1994-06-13	30.13	30.63	30.13	30.63	163000
1994-06-14	30.63	31.50	30.50	30.88	239900
1994-06-15	30.75	31.00	30.38	30.50	171600
1994-06-16	30.50	30.50	29.88	30.13	125000
1994-06-17	30.38	30.75	30.25	30.50	400300
1994-06-20	30.25	30.38	29.75	29.88	212600
1994-06-21	29.88	30.00	29.50	29.63	332400
1994-06-22	29.50	29.75	29.25	29.50	190000
1994-06-23	29.63	30.25	29.63	29.63	196400
1994-06-24	29.50	29.63	29.13	29.38	176900
1994-06-27	29.13	29.75	28.88	29.63	186000
1994-06-28	29.88	30.00	29.00	29.13	248900
1994-06-29	29.13	29.88	29.13	29.75	265400
1994-06-30	29.63	29.75	28.75	28.88	282700
1994-07-01	29.25	29.25	28.75	29.13	223400
1994-07-05	28.88	30.00	28.88	29.75	160500
1994-07-06	29.63	29.75	29.13	29.38	164000
1994-07-07	29.50	29.50	29.00	29.00	154400
1994-07-08	29.00	29.38	28.88	29.25	198400
1994-07-11	29.00	29.25	28.50	28.88	227000
1994-07-12	29.00	29.00	28.13	28.38	672200
1994-07-13	28.38	28.63	28.25	28.38	160300
1994-07-14	28.38	29.00	28.38	29.00	308900
1994-07-15	28.88	29.25	28.75	29.13	227700
1994-07-18	29.25	29.75	29.13	29.75	193200
1994-07-19	29.50	29.63	29.25	29.38	371000
1994-07-20	29.50	29.50	28.13	28.63	166000
1994-07-21	28.13	28.50	27.75	28.50	433200
1994-07-22	28.75	28.88	28.38	28.63	2584100
1994-07-25	28.63	28.75	28.25	28.25	202100
1994-07-26	28.38	28.50	28.00	28.38	297300
1994-07-27	28.38	28.38	28.00	28.00	967700
1994-07-28	28.00	28.38	28.00	28.25	257200
1994-07-29	28.25	28.75	28.25	28.75	589600
1994-08-01	28.50	28.50	28.25	28.38	320000
1994-08-02	28.38	28.50	28.13	28.25	496700
1994-08-03	28.00	28.38	27.88	28.00	337300
1994-08-04	28.00	28.88	28.00	28.75	400100
1994-08-05	28.38	28.63	28.25	28.63	102000
1994-08-08	28.38	28.38	28.00	28.25	269100
1994-08-09	28.00	28.25	27.88	28.13	207600
1994-08-10	28.00	28.13	27.88	28.00	209900
1994-08-11	28.00	28.00	27.63	27.75	225300
1994-08-12	27.75	28.13	27.63	27.75	403000
1994-08-15	28.00	28.13	27.75	27.75	445900
1994-08-16	28.00	28.25	27.69	28.13	292600
1994-08-17	28.13	28.13	27.63	27.63	367200
1994-08-18	27.75	28.00	27.63	27.75	342400
1994-08-19	27.88	27.88	27.75	27.75	207200
1994-08-22	27.75	27.75	27.50	27.50	322300
1994-08-23	27.63	27.75	27.50	27.50	364300
1994-08-24	27.75	28.00	27.50	28.00	509000
1994-08-25	28.00	28.13	27.88	27.88	295600
1994-08-26	28.00	28.00	27.75	28.00	313000
1994-08-29	28.13	28.25	27.88	28.00	303800
1994-08-30	28.13	28.13	27.88	28.13	241800
1994-08-31	27.88	28.13	27.75	28.00	335900
1994-09-01	27.88	27.88	27.63	27.75	242500
1994-09-02	28.00	28.13	27.75	27.75	405300
1994-09-06	27.88	27.88	27.38	27.63	333100
1994-09-07	27.75	28.00	27.50	27.50	1131100
1994-09-08	27.50	27.75	27.38	27.50	479200
1994-09-09	27.38	27.38	27.13	27.25	310400
1994-09-12	27.38	27.50	27.25	27.38	216900
1994-09-13	27.38	27.63	27.25	27.38	245300
1994-09-14	27.38	27.75	27.25	27.50	325800
1994-09-15	27.88	27.88	27.50	27.75	232500
1994-09-16	27.38	27.63	27.25	27.38	485300
1994-09-19	27.50	27.63	27.38	27.38	120400
1994-09-20	27.38	27.38	27.00	27.00	225700
1994-09-21	27.13	27.25	26.88	27.00	167600
1994-09-22	27.00	27.00	26.50	26.50	455500
1994-09-23	26.50	26.63	26.38	26.38	666800
1994-09-26	26.38	26.50	26.25	26.38	394100
1994-09-27	26.38	26.38	26.13	26.13	450100
1994-09-28	26.25	26.50	26.00	26.50	669300
1994-09-29	26.50	26.50	26.00	26.25	157500
1994-09-30	26.38	26.50	25.63	25.88	484200
1994-10-03	26.00	26.00	24.63	25.25	595000
1994-10-04	25.25	25.50	24.75	24.88	465100
1994-10-05	25.00	25.13	24.75	25.13	803300
1994-10-06	25.38	26.25	25.38	25.50	579700
1994-10-07	25.63	25.88	25.25	25.63	494300
1994-10-10	25.75	25.75	25.25	25.63	309900
1994-10-11	25.25	25.88	25.25	25.50	542900
1994-10-12	25.50	26.00	25.38	25.88	487500
1994-10-13	26.13	26.38	25.88	26.00	361600
1994-10-14	26.25	26.25	26.00	26.13	433400
1994-10-17	26.00	26.13	25.38	25.38	154400
1994-10-18	25.50	25.63	25.13	25.50	431800
1994-10-19	25.50	25.50	24.25	24.38	578800
1994-10-20	24.38	24.75	24.00	24.38	1018100
1994-10-21	24.25	24.38	23.75	23.75	896400
1994-10-24	23.63	24.00	23.63	23.63	722200
1994-10-25	23.50	23.63	23.25	23.50	491300
1994-10-26	23.50	23.75	23.38	23.38	889100
1994-10-27	23.50	23.50	23.25	23.38	427500
1994-10-28	23.25	24.00	23.25	23.88	1299100
1994-10-31	23.88	24.00	23.50	23.50	322100
1994-11-01	23.63	23.75	23.13	23.25	584200
1994-11-02	23.38	23.63	23.13	23.38	387400
1994-11-03	23.38	23.75	23.38	23.38	260500
1994-11-04	23.38	23.63	23.13	23.25	554700
1994-11-07	23.25	23.63	23.25	23.25	293100
1994-11-08	23.38	23.38	23.00	23.00	434800
1994-11-09	23.38	23.38	22.50	22.75	721900
1994-11-10	22.50	22.75	22.13	22.38	577800
1994-11-11	22.13	22.50	21.88	22.38	487500
1994-11-14	22.50	23.00	22.38	22.38	344100
1994-11-15	22.38	22.63	21.63	22.00	1208000
1994-11-16	22.00	22.25	20.88	21.50	1396000
1994-11-17	21.00	21.13	20.63	20.75	1411300
1994-11-18	20.75	21.00	20.50	20.75	1158900
1994-11-21	20.50	20.75	20.38	20.38	632900
1994-11-22	20.13	20.50	20.00	20.13	713600
1994-11-23	20.00	20.75	20.00	20.63	907300
1994-11-25	20.63	20.88	20.63	20.75	324200
1994-11-28	20.88	21.00	20.63	20.75	495500
1994-11-29	20.88	21.13	20.81	21.00	971500
1994-11-30	21.13	21.13	20.63	20.75	694300
1994-12-01	20.75	20.88	20.38	20.38	555600
1994-12-02	20.38	20.88	20.00	20.88	744900
1994-12-05	21.13	21.50	21.00	21.25	869300
1994-12-06	21.25	21.38	21.00	21.13	591200
1994-12-07	21.00	21.25	20.63	20.88	437500
1994-12-08	20.88	21.00	20.75	20.88	723200
1994-12-09	20.88	21.00	20.75	20.88	744500
1994-12-12	20.88	21.25	20.88	21.00	931600
1994-12-13	21.00	21.38	21.00	21.13	1281800
1994-12-14	21.25	21.75	21.25	21.63	754900
1994-12-15	21.63	22.00	21.50	21.75	561100
1994-12-16	21.88	23.00	21.75	22.63	1559800
1994-12-19	22.63	22.63	22.13	22.25	476700
1994-12-20	22.00	22.25	21.63	22.25	470500
1994-12-21	22.00	23.00	22.00	22.63	861800
1994-12-22	22.50	22.63	21.88	21.88	574800
1994-12-23	22.00	22.13	21.88	21.88	274400
1994-12-27	22.00	22.25	21.88	22.00	281200
1994-12-28	22.13	22.13	21.38	21.63	357900
1994-12-29	21.63	21.63	21.13	21.13	449900
1994-12-30	21.25	21.63	21.13	21.13	408300
1995-01-03	21.13	21.75	21.13	21.75	408500
1995-01-04	22.13	22.50	21.88	22.50	630600
1995-01-05	22.63	23.13	22.50	22.88	455500
1995-01-06	23.25	23.25	21.63	22.13	952000
1995-01-09	21.63	22.13	21.13	22.00	525600
1995-01-10	22.13	22.13	21.88	21.88	416800
1995-01-11	21.88	22.13	21.50	21.63	587200
1995-01-12	21.75	21.75	21.25	21.50	336400
1995-01-13	21.63	21.88	21.38	21.75	594400
1995-01-16	21.75	22.75	21.75	22.50	966100
1995-01-17	22.63	22.63	22.25	22.38	438800
1995-01-18	22.38	22.38	21.75	21.88	357200
1995-01-19	21.75	22.00	21.63	21.75	334100
1995-01-20	21.88	22.00	21.63	21.88	291700
1995-01-23	21.88	22.13	21.63	22.00	487300
1995-01-24	22.13	22.63	22.13	22.38	585700
1995-01-25	22.63	23.25	22.50	23.00	657400
1995-01-26	23.00	23.63	23.00	23.50	721500
1995-01-27	23.63	24.13	23.50	23.63	432500
1995-01-30	23.63	23.63	23.13	23.50	193400
1995-01-31	23.63	23.88	23.38	23.50	531700
1995-02-01	23.75	23.88	23.50	23.50	961900
1995-02-02	23.50	24.00	23.50	24.00	400800
1995-02-03	24.00	24.50	24.00	24.25	1335700
1995-02-06	24.25	24.38	24.00	24.13	376500
1995-02-07	23.88	24.00	23.75	23.88	346900
1995-02-08	23.88	24.13	23.75	24.00	918300
1995-02-09	24.00	24.38	24.00	24.13	635800
1995-02-10	24.13	24.13	23.88	24.13	225100
1995-02-13	24.13	24.25	24.00	24.13	248300
1995-02-14	25.00	25.50	24.38	25.00	2562500
1995-02-15	25.00	25.38	24.88	25.13	1491300
1995-02-16	25.25	25.38	25.13	25.25	761700
1995-02-17	25.13	25.13	24.88	24.88	563600
1995-02-21	25.13	25.13	24.88	24.88	822100
1995-02-22	25.00	25.50	24.88	25.38	801600
1995-02-23	25.50	25.75	25.38	25.63	816100
1995-02-24	25.63	25.75	25.25	25.63	553600
1995-02-27	25.50	25.75	25.25	25.38	405800
1995-02-28	25.50	25.63	25.25	25.50	426800
1995-03-01	25.50	25.50	25.00	25.13	369800
1995-03-02	25.00	25.13	24.75	24.88	420100
1995-03-03	24.63	25.25	24.63	25.13	319100
1995-03-06	24.88	25.00	24.75	24.88	208900
1995-03-07	24.75	24.88	24.25	24.25	373500
1995-03-08	24.25	24.38	23.88	24.13	395800
1995-03-09	24.13	24.38	23.88	24.25	415200
1995-03-10	24.38	24.88	24.25	24.63	371100
1995-03-13	24.75	24.75	24.25	24.38	236600
1995-03-14	24.38	25.63	24.25	24.63	482800
1995-03-15	24.75	24.75	24.38	24.63	478800
1995-03-16	24.63	24.88	24.50	24.63	328400
1995-03-17	24.75	24.75	24.38	24.50	667600
1995-03-20	24.50	24.88	24.38	24.38	453600
1995-03-21	24.50	24.75	24.38	24.63	490400
1995-03-22	24.50	24.63	24.50	24.63	158200
1995-03-23	24.50	24.63	24.25	24.50	309800
1995-03-24	24.38	24.50	24.25	24.38	251200
1995-03-27	24.38	24.50	24.25	24.38	405000
1995-03-28	24.38	24.50	24.25	24.50	383800
1995-03-29	24.50	24.63	24.25	24.25	908200
1995-03-30	24.38	24.50	24.25	24.25	486800
1995-03-31	24.25	24.63	24.13	24.38	489600
1995-04-03	24.38	24.50	24.25	24.50	229900
1995-04-04	24.50	24.63	24.38	24.63	478400
1995-04-05	24.63	25.25	24.63	25.13	345500
1995-04-06	25.50	25.75	25.38	25.50	866500
1995-04-07	25.63	25.63	25.38	25.50	531000
1995-04-10	25.25	25.25	24.75	25.00	303100
1995-04-11	25.00	25.25	24.63	24.75	376800
1995-04-12	24.63	24.75	24.25	24.25	436700
1995-04-13	24.50	24.75	24.38	24.75	290300
1995-04-17	25.00	25.00	24.50	24.50	480100
1995-04-18	24.75	24.88	24.63	24.75	582700
1995-04-19	24.75	25.00	24.63	25.00	575300
1995-04-20	25.13	25.38	25.00	25.00	928400
1995-04-21	25.13	25.50	25.00	25.38	796000
1995-04-24	25.25	25.50	25.25	25.25	649900
1995-04-25	25.38	25.38	25.13	25.25	328500
1995-04-26	25.25	25.25	24.88	24.88	231000
1995-04-27	25.00	25.25	24.88	25.13	331000
1995-04-28	25.13	25.13	24.88	25.13	250500
1995-05-01	25.25	25.25	25.00	25.13	258900
1995-05-02	25.13	25.25	25.13	25.25	192700
1995-05-03	25.25	25.38	25.00	25.38	247600
1995-05-04	25.38	25.63	25.25	25.50	475100
1995-05-05	25.50	25.63	25.25	25.38	494500
1995-05-08	25.38	25.50	25.13	25.50	607600
1995-05-09	25.50	26.13	25.38	25.63	985200
1995-05-10	25.63	25.75	25.50	25.75	559200
1995-05-11	25.75	25.75	25.50	25.50	166500
1995-05-12	25.63	25.63	25.38	25.63	329100
1995-05-15	25.63	26.00	25.50	26.00	307700
1995-05-16	26.00	26.50	26.00	26.38	481200
1995-05-17	26.38	26.38	25.88	26.00	189200
1995-05-18	26.00	26.00	25.50	25.63	243900
1995-05-19	25.50	26.63	25.38	25.75	249200
1995-05-22	25.75	26.25	25.63	26.13	559800
1995-05-23	26.13	26.75	26.13	26.75	716400
1995-05-24	27.25	27.38	26.75	27.00	1047200
1995-05-25	26.88	27.00	26.75	27.00	363900
1995-05-26	26.88	26.88	26.25	26.38	253500
1995-05-30	26.38	26.88	26.25	26.88	176100
1995-05-31	26.88	27.25	26.75	27.00	376800
1995-06-01	27.00	27.25	26.88	27.00	323700
1995-06-02	26.75	27.38	26.75	27.00	434900
1995-06-05	27.13	28.13	27.00	27.75	668600
1995-06-06	27.88	27.88	27.50	27.88	290800
1995-06-07	27.75	27.75	27.38	27.63	349300
1995-06-08	27.63	27.63	27.00	27.13	322700
1995-06-09	27.00	27.13	26.00	26.13	538600
1995-06-12	26.25	26.50	26.00	26.00	298500
1995-06-13	26.25	26.75	26.25	26.75	441500
1995-06-14	27.00	27.13	26.75	26.88	352700
1995-06-15	26.88	26.88	26.63	26.63	177600
1995-06-16	26.75	26.75	26.50	26.63	467900
1995-06-19	26.75	27.13	26.63	27.13	302700
1995-06-20	27.13	27.25	26.63	26.88	338100
1995-06-21	27.00	27.00	26.63	26.75	227800
1995-06-22	26.75	27.25	26.63	27.25	374200
1995-06-23	27.00	27.13	26.50	26.63	471500
1995-06-26	26.75	26.88	26.63	26.75	218400
1995-06-27	26.75	26.88	26.63	26.63	217100
1995-06-28	26.63	26.75	26.50	26.63	457100
1995-06-29	26.38	26.63	26.38	26.63	352900
1995-06-30	26.63	26.75	26.38	26.38	312500
1995-07-03	26.50	26.50	26.38	26.38	50200
1995-07-05	26.50	26.63	26.38	26.50	227600
1995-07-06	26.63	27.00	26.38	26.88	228500
1995-07-07	26.88	27.13	26.75	26.88	383500
1995-07-10	25.88	25.88	25.00	25.13	3211000
1995-07-11	25.13	25.13	24.63	24.75	3063900
1995-07-12	24.75	25.75	24.63	24.88	2429500
1995-07-13	24.63	24.88	24.50	24.88	1467100
1995-07-14	24.88	24.88	24.13	24.38	1798300
1995-07-17	24.38	24.50	24.25	24.50	1734500
1995-07-18	24.50	24.50	24.25	24.50	1105400
1995-07-19	24.50	24.50	23.63	24.13	960300
1995-07-20	24.00	24.13	23.88	24.00	524000
1995-07-21	24.13	24.38	24.00	24.38	1845200
1995-07-24	24.38	24.50	24.38	24.50	1012700
1995-07-25	24.50	24.75	24.38	24.63	1069900
1995-07-26	24.63	24.75	24.50	24.75	794600
1995-07-27	24.75	24.75	24.63	24.63	838700
1995-07-28	24.75	24.75	24.50	24.63	847700
1995-07-31	24.63	24.75	24.50	24.75	580700
1995-08-01	24.75	24.75	24.50	24.75	1135400
1995-08-02	24.63	24.75	24.50	24.75	617200
1995-08-03	24.63	24.75	24.50	24.75	745900
1995-08-04	24.75	24.75	24.50	24.63	715000
1995-08-07	24.63	25.13	24.63	25.00	2089000
1995-08-08	25.13	25.25	25.00	25.00	750600
1995-08-09	25.13	25.38	25.00	25.00	1196100
1995-08-10	25.00	25.25	25.00	25.25	657500
1995-08-11	25.25	25.25	25.00	25.13	393300
1995-08-14	25.13	25.13	25.00	25.13	318500
1995-08-15	25.13	25.13	24.88	25.13	898400
1995-08-16	25.13	25.13	25.00	25.00	303600
1995-08-17	25.00	25.13	24.75	24.88	1052700
1995-08-18	24.88	25.00	24.88	25.00	630900
1995-08-21	25.00	25.13	24.88	24.88	883700
1995-08-22	24.88	25.00	24.88	25.00	548400
1995-08-23	25.00	25.13	24.88	25.00	1136800
1995-08-24	25.00	25.00	24.88	25.00	1173700
1995-08-25	25.00	25.50	25.00	25.50	1779800
1995-08-28	25.63	26.00	25.63	26.00	2454200
1995-08-29	26.00	26.25	26.00	26.25	1899000
1995-08-30	26.25	26.38	26.13	26.25	1255500
1995-08-31	26.25	26.38	26.13	26.25	1595000
1995-09-01	26.25	26.50	26.13	26.50	1763500
1995-09-05	26.50	26.75	26.38	26.75	661700
1995-09-06	27.13	27.88	27.13	27.50	5333700
1995-09-07	27.50	27.50	26.88	27.38	2664800
1995-09-08	27.38	27.75	27.38	27.50	2850100
1995-09-11	27.63	27.63	27.25	27.38	1105300
1995-09-12	27.50	27.50	27.25	27.38	1643100
1995-09-13	27.25	27.50	27.13	27.38	1227200
1995-09-14	27.50	27.75	27.38	27.75	2834600
1995-09-15	27.75	28.13	27.63	28.13	1399100
1995-09-18	27.88	28.00	27.63	27.88	1249400
1995-09-19	27.88	28.00	27.63	27.88	887900
1995-09-20	27.88	28.00	27.75	28.00	371500
1995-09-21	28.00	28.50	27.88	28.38	7137600
1995-09-22	28.13	28.63	28.13	28.63	3462800
1995-09-25	28.63	28.63	28.25	28.38	1001000
1995-09-26	28.38	28.63	28.25	28.25	682400
1995-09-27	28.25	28.25	28.00	28.13	1119900
1995-09-28	28.25	28.25	28.00	28.13	1311800
1995-09-29	28.00	28.13	27.88	27.88	1023400
1995-10-02	27.88	28.00	27.75	27.88	488100
1995-10-03	27.88	28.13	27.88	28.00	1536600
1995-10-04	28.13	28.63	28.00	28.63	1276500
1995-10-05	28.63	29.38	28.63	29.00	1293100
1995-10-06	29.00	29.00	28.88	29.00	373400
1995-10-09	28.88	29.00	28.63	28.88	614900
1995-10-10	28.75	28.88	28.50	28.88	664700
1995-10-11	28.88	29.13	28.88	29.00	622100
1995-10-12	28.75	28.88	28.63	28.75	1031200
1995-10-13	28.75	28.88	28.50	28.50	767000
1995-10-16	28.63	28.63	28.50	28.63	473500
1995-10-17	28.63	28.88	28.63	28.75	583900
1995-10-18	28.88	29.25	28.88	29.25	1603200
1995-10-19	29.25	29.25	28.88	29.00	900500
1995-10-20	28.88	28.88	27.88	28.25	1007500
1995-10-23	28.00	28.00	27.63	27.63	759700
1995-10-24	27.88	28.13	27.75	27.88	958600
1995-10-25	28.00	28.00	26.63	27.25	699900
1995-10-26	27.25	27.25	26.50	26.63	405900
1995-10-27	26.38	26.88	26.13	26.88	1167300
1995-10-30	27.00	27.13	26.50	26.63	428300
1995-10-31	26.75	26.88	26.25	26.25	459200
1995-11-01	26.25	26.63	26.25	26.63	355400
1995-11-02	27.00	27.75	27.00	27.75	1380100
1995-11-03	27.75	27.88	27.38	27.50	389200
1995-11-06	27.38	27.63	27.38	27.50	222500
1995-11-07	27.50	27.50	26.88	26.88	447500
1995-11-08	27.00	27.50	27.00	27.50	479200
1995-11-09	27.50	27.63	27.38	27.50	267100
1995-11-10	27.50	27.63	27.38	27.50	275100
1995-11-13	27.63	27.75	27.38	27.63	304800
1995-11-14	27.63	27.75	27.25	27.38	309500
1995-11-15	27.25	27.50	27.25	27.50	479700
1995-11-16	27.38	28.00	27.25	27.75	1157900
1995-11-17	27.75	27.88	27.38	27.38	1522700
1995-11-20	27.63	27.88	27.50	27.75	705300
1995-11-21	27.75	28.63	27.63	28.63	1591400
1995-11-22	29.00	29.38	29.00	29.25	1903800
1995-11-24	29.13	29.13	29.00	29.00	146700
1995-11-27	29.13	29.38	29.00	29.13	1025800
1995-11-28	29.00	29.13	28.88	29.13	499000
1995-11-29	29.00	29.25	28.88	29.25	899200
1995-11-30	29.38	29.50	29.13	29.25	995200
1995-12-01	29.38	30.00	29.25	29.75	1078800
1995-12-04	29.88	30.38	29.88	30.25	939400
1995-12-05	30.25	30.25	29.88	30.13	756500
1995-12-06	30.13	30.38	30.00	30.38	1040700
1995-12-07	30.25	30.38	29.88	29.88	1091000
1995-12-08	30.13	30.25	29.88	30.00	526100
1995-12-11	29.75	30.13	29.75	30.00	746200
1995-12-12	30.00	30.00	29.38	29.50	718700
1995-12-13	29.50	29.63	29.13	29.25	761400
1995-12-14	29.25	29.38	28.75	28.88	609100
1995-12-15	28.75	29.00	28.75	29.00	971200
1995-12-18	28.88	28.88	28.13	28.25	705800
1995-12-19	28.50	29.00	28.38	28.88	943200
1995-12-20	29.25	29.50	29.00	29.25	777900
1995-12-21	29.38	30.00	29.38	29.88	766200
1995-12-22	29.88	30.00	29.63	29.75	340000
1995-12-26	29.75	30.13	29.75	30.13	539200
1995-12-27	30.13	31.50	30.13	31.50	1701000
1995-12-28	31.50	32.13	31.38	31.75	1878500
1995-12-29	31.88	32.38	31.88	32.25	4427100
1996-01-02	31.75	32.63	31.50	31.56	2538900
1996-01-03	31.38	31.50	29.50	29.75	3427900
1996-01-04	30.13	30.13	28.88	29.38	2070200
1996-01-05	29.38	29.63	29.13	29.50	1236100
1996-01-08	29.50	29.75	29.38	29.75	273600
1996-01-09	30.00	30.13	29.13	29.13	933500
1996-01-10	29.00	29.25	28.88	29.00	1054800
1996-01-11	29.13	29.50	28.63	29.25	916800
1996-01-12	29.25	29.63	29.00	29.50	734000
1996-01-15	29.50	29.50	28.50	28.88	701400
1996-01-16	29.13	29.63	29.00	29.63	1321400
1996-01-17	29.63	30.13	29.50	30.00	919600
1996-01-18	30.00	30.25	29.63	29.75	1054000
1996-01-19	29.75	29.88	29.63	29.88	1462400
1996-01-22	29.88	29.88	29.25	29.63	433400
1996-01-23	29.38	29.75	29.13	29.63	342800
1996-01-24	29.75	30.00	29.50	29.50	771100
1996-01-25	29.50	29.63	29.13	29.38	820400
1996-01-26	29.38	29.63	29.25	29.50	354800
1996-01-29	29.38	29.75	29.25	29.63	671600
1996-01-30	29.63	29.88	29.50	29.63	564800
1996-01-31	29.75	30.00	29.25	30.00	1398700
1996-02-01	29.88	30.00	29.75	30.00	635800
1996-02-02	30.00	30.00	29.38	29.63	1034100
1996-02-05	29.50	29.75	29.25	29.75	678200
1996-02-06	29.63	30.13	29.63	30.00	1747700
1996-02-07	30.00	30.38	29.88	30.25	1055500
1996-02-08	30.25	31.38	30.13	31.25	1386900
1996-02-09	30.88	31.25	30.50	31.00	671400
1996-02-12	31.13	31.38	30.50	31.25	825800
1996-02-13	31.00	31.38	30.88	31.13	681900
1996-02-14	31.13	31.25	30.63	30.75	445500
1996-02-15	30.00	31.13	29.88	30.63	2077400
1996-02-16	30.88	31.13	30.63	30.75	1068000
1996-02-20	30.00	30.75	30.00	30.63	1109100
1996-02-21	30.50	31.13	30.50	30.88	700000
1996-02-22	31.13	31.50	30.75	31.00	821800
1996-02-23	31.13	31.38	30.50	31.38	985800
1996-02-26	31.25	31.38	30.63	30.75	424000
1996-02-27	30.63	30.75	30.25	30.38	437300
1996-02-28	30.50	31.13	30.50	30.63	574200
1996-02-29	30.50	31.00	30.38	30.63	313500
1996-03-01	30.88	30.88	30.13	30.75	456900
1996-03-04	30.75	31.00	30.50	30.88	250700
1996-03-05	30.75	31.38	30.63	31.38	680600
1996-03-06	31.38	31.38	30.88	30.88	387800
1996-03-07	31.00	31.00	30.25	30.75	463200
1996-03-08	30.13	30.13	29.13	29.63	1668600
1996-03-11	29.50	29.63	28.88	29.25	1090600
1996-03-12	29.00	29.25	28.38	28.75	1095300
1996-03-13	28.88	29.13	28.63	28.75	675200
1996-03-14	28.88	29.38	28.88	29.13	844000
1996-03-15	29.25	29.38	28.75	29.13	898300
1996-03-18	29.63	30.13	28.75	30.13	736600
1996-03-19	30.25	30.38	29.50	29.88	541400
1996-03-20	30.13	30.25	29.50	29.75	689700
1996-03-21	29.75	30.00	29.75	29.75	590300
1996-03-22	30.00	30.50	29.88	30.50	604600
1996-03-25	30.88	31.13	30.50	30.75	516400
1996-03-26	30.63	30.75	30.25	30.75	486500
1996-03-27	30.50	30.75	30.38	30.38	327200
1996-03-28	30.38	30.75	30.25	30.50	400300
1996-03-29	30.63	30.75	30.38	30.75	492700
1996-04-01	30.88	31.00	30.63	30.88	362900
1996-04-02	30.88	30.88	30.50	30.75	356000
1996-04-03	30.63	30.88	30.50	30.88	517400
1996-04-04	30.88	31.00	30.75	30.75	665300
1996-04-08	30.13	30.25	29.50	30.13	1082600
1996-04-09	30.25	30.63	30.13	30.50	1013500
1996-04-10	30.50	30.50	29.75	30.00	824300
1996-04-11	29.50	29.63	28.50	29.13	1002800
1996-04-12	29.38	30.00	29.13	29.63	525800
1996-04-15	29.88	30.13	29.75	30.13	326000
1996-04-16	30.00	30.13	29.38	29.50	449700
1996-04-17	29.88	30.00	29.63	29.75	529100
1996-04-18	30.00	30.25	29.88	30.25	990600
1996-04-19	30.38	30.38	29.88	29.88	686300
1996-04-22	29.88	30.13	29.63	29.75	911500
1996-04-23	29.75	29.88	29.50	29.75	555100
1996-04-24	30.00	30.25	29.63	29.75	680200
1996-04-25	30.00	30.00	29.38	29.88	486400
1996-04-26	29.75	30.00	29.63	30.00	495900
1996-04-29	29.75	30.13	29.75	30.13	444100
1996-04-30	30.00	30.25	29.88	30.25	563000
1996-05-01	30.00	30.13	29.75	30.13	306600
1996-05-02	30.13	30.13	28.75	29.00	824300
1996-05-03	29.13	29.50	28.63	28.88	645800
1996-05-06	29.00	29.00	28.38	28.63	568400
1996-05-07	28.75	29.25	28.63	28.88	511600
1996-05-08	28.75	29.75	28.63	29.63	688600
1996-05-09	29.63	29.88	29.25	29.38	421100
1996-05-10	29.63	30.00	29.63	30.00	723500
1996-05-13	29.75	30.13	29.63	30.13	729900
1996-05-14	30.00	30.25	30.00	30.25	515500
1996-05-15	30.00	30.38	30.00	30.25	686000
1996-05-16	30.00	30.25	29.88	30.00	406200
1996-05-17	30.13	30.50	30.13	30.38	609200
1996-05-20	30.50	30.63	30.13	30.25	603800
1996-05-21	30.25	30.63	30.13	30.25	1349600
1996-05-22	30.25	30.50	30.13	30.50	652400
1996-05-23	30.50	31.00	30.25	30.38	685300
1996-05-24	30.50	30.75	30.25	30.50	497800
1996-05-28	30.50	30.63	30.00	30.00	338900
1996-05-29	30.25	30.63	30.13	30.38	541000
1996-05-30	30.25	30.63	30.25	30.63	489100
1996-05-31	30.50	30.50	30.13	30.38	564100
1996-06-03	30.25	30.63	30.25	30.38	416500
1996-06-04	30.63	31.00	30.50	30.88	998700
1996-06-05	30.88	31.25	30.88	31.25	607500
1996-06-06	31.50	31.50	31.13	31.25	864200
1996-06-07	30.38	31.00	30.38	31.00	607400
1996-06-10	31.00	31.00	30.50	30.50	527600
1996-06-11	30.63	30.88	30.50	30.63	817600
1996-06-12	30.63	30.75	30.38	30.50	576600
1996-06-13	30.38	30.50	30.25	30.50	377100
1996-06-14	30.38	30.38	30.00	30.25	472200
1996-06-17	30.50	30.50	30.13	30.25	282100
1996-06-18	30.25	30.63	30.25	30.50	278500
1996-06-19	30.25	30.50	30.13	30.25	533300
1996-06-20	30.25	30.25	29.75	30.13	619100
1996-06-21	30.38	30.50	30.25	30.38	982200
1996-06-24	30.50	31.06	30.38	31.00	390500
1996-06-25	31.00	31.25	30.63	30.75	388500
1996-06-26	30.63	30.75	29.88	30.00	1116100
1996-06-27	30.00	30.25	29.63	30.25	876100
1996-06-28	30.25	30.50	29.75	29.75	900200
1996-07-01	29.88	30.50	29.88	30.38	704200
1996-07-02	30.38	30.50	30.13	30.50	876100
1996-07-03	30.38	30.88	30.38	30.88	1422700
1996-07-05	30.25	30.38	30.00	30.13	399300
1996-07-08	29.88	30.25	29.75	30.00	1083600
1996-07-09	30.00	30.50	30.00	30.38	430200
1996-07-10	30.38	30.50	30.13	30.25	501700
1996-07-11	29.88	30.00	29.13	29.50	649200
1996-07-12	29.38	29.75	29.13	29.50	610600
1996-07-15	29.50	29.50	28.75	28.75	630300
1996-07-16	28.88	29.00	27.50	28.88	1576100
1996-07-17	29.13	29.50	29.13	29.13	765600
1996-07-18	29.38	29.63	29.25	29.38	941600
1996-07-19	29.50	29.63	29.00	29.38	853000
1996-07-22	29.25	29.50	29.13	29.50	505400
1996-07-23	29.63	29.63	29.00	29.13	419500
1996-07-24	28.75	29.25	28.75	29.25	638300
1996-07-25	29.25	29.50	28.88	28.88	1216200
1996-07-26	28.88	29.13	28.88	29.13	548000
1996-07-29	29.13	29.13	28.88	28.88	250100
1996-07-30	28.88	29.00	28.75	29.00	488500
1996-07-31	28.88	29.13	28.75	29.13	636800
1996-08-01	29.00	29.63	29.00	29.38	867800
1996-08-02	29.75	30.38	29.63	30.25	1105400
1996-08-05	30.00	30.25	29.88	30.00	593500
1996-08-06	29.88	30.13	29.88	30.00	730300
1996-08-07	30.00	30.25	30.00	30.25	493800
1996-08-08	30.00	30.19	29.75	29.88	549400
1996-08-09	29.88	30.38	29.88	30.25	1207000
1996-08-12	30.25	30.50	30.00	30.00	893000
1996-08-13	30.00	30.00	29.50	29.50	472000
1996-08-14	29.63	30.13	29.63	30.13	637300
1996-08-15	30.13	31.13	30.00	30.63	1712500
1996-08-16	31.25	32.13	31.00	31.88	1914800
1996-08-19	31.75	32.25	31.75	32.00	1225400
1996-08-20	32.00	32.75	32.00	32.50	1653300
1996-08-21	32.38	32.63	32.25	32.38	1347100
1996-08-22	32.63	32.88	32.50	32.75	749500
1996-08-23	32.50	32.50	31.50	32.00	636800
1996-08-26	32.00	32.13	31.75	31.88	406300
1996-08-27	31.75	32.13	31.75	32.00	463500
1996-08-28	32.00	32.13	31.88	32.13	497500
1996-08-29	32.00	32.00	31.50	31.63	634300
1996-08-30	31.50	32.13	31.25	31.25	597400
1996-09-03	31.00	31.88	30.88	31.75	801200
1996-09-04	31.75	32.25	31.75	32.00	420100
1996-09-05	31.75	32.13	31.38	31.50	541400
1996-09-06	31.75	32.38	31.50	32.00	529900
1996-09-09	32.38	32.63	32.25	32.50	534400
1996-09-10	32.38	32.88	32.38	32.75	481100
1996-09-11	32.63	33.00	32.50	32.75	665700
1996-09-12	32.75	33.00	32.63	32.75	371400
1996-09-13	33.00	33.75	32.88	33.63	862500
1996-09-16	33.63	33.88	33.50	33.88	563700
1996-09-17	33.75	33.88	33.13	33.38	550000
1996-09-18	33.25	33.88	33.00	33.38	1054800
1996-09-19	33.38	33.50	33.13	33.38	536600
1996-09-20	33.50	33.63	33.25	33.50	773400
1996-09-23	33.13	33.38	32.88	33.38	730900
1996-09-24	33.13	33.38	32.88	33.13	818300
1996-09-25	33.25	33.38	33.13	33.25	900400
1996-09-26	33.25	33.75	33.25	33.63	1158300
1996-09-27	33.50	33.75	33.38	33.50	375500
1996-09-30	33.50	33.63	33.25	33.38	316700
1996-10-01	33.38	33.75	33.13	33.38	345300
1996-10-02	33.63	33.88	33.50	33.63	577100
1996-10-03	33.63	33.75	33.50	33.63	322500
1996-10-04	33.88	34.63	33.75	34.63	549900
1996-10-07	34.63	35.75	34.50	35.13	1258400
1996-10-08	35.13	35.38	34.38	34.75	545900
1996-10-09	34.75	34.88	33.63	33.88	414500
1996-10-10	33.38	34.00	33.38	34.00	435700
1996-10-11	34.50	34.63	34.25	34.25	630200
1996-10-14	34.63	35.13	34.63	34.63	474400
1996-10-15	34.63	35.00	34.50	34.63	523700
1996-10-16	34.50	35.00	34.50	35.00	664700
1996-10-17	34.88	35.25	34.88	35.00	808400
1996-10-18	35.13	35.38	34.88	35.13	499900
1996-10-21	35.50	36.00	35.13	35.88	618600
1996-10-22	35.63	35.75	35.38	35.63	495800
1996-10-23	35.38	35.63	35.00	35.50	527200
1996-10-24	35.50	35.50	35.00	35.13	394100
1996-10-25	35.13	35.38	34.88	35.25	444500
1996-10-28	35.25	35.75	35.13	35.50	822100
1996-10-29	35.63	36.13	35.50	35.63	1213300
1996-10-30	35.63	36.00	35.63	35.75	527600
1996-10-31	36.00	36.88	35.88	36.25	1382000
1996-11-01	36.38	36.38	35.63	35.88	911500
1996-11-04	35.88	36.38	35.75	36.25	915100
1996-11-05	36.25	37.38	36.25	36.88	844900
1996-11-06	37.00	37.75	36.88	37.75	920500
1996-11-07	37.63	37.88	37.38	37.75	903100
1996-11-08	37.63	37.63	37.13	37.50	610700
1996-11-11	37.25	37.38	37.00	37.00	314900
1996-11-12	37.00	37.25	36.75	36.88	486600
1996-11-13	36.75	36.88	36.50	36.75	315500
1996-11-14	36.50	37.88	35.50	37.63	915600
1996-11-15	38.50	38.88	37.63	37.75	951300
1996-11-18	37.75	38.13	37.50	37.50	632800
1996-11-19	37.75	38.63	37.75	38.25	1095100
1996-11-20	38.38	38.50	38.00	38.38	771900
1996-11-21	38.13	38.38	38.00	38.13	692100
1996-11-22	38.13	39.00	38.00	38.88	612200
1996-11-25	38.63	39.75	38.63	39.00	797200
1996-11-26	38.88	39.25	38.50	39.13	1033900
1996-11-27	39.25	39.38	38.88	39.13	650300
1996-11-29	39.13	39.50	39.00	39.50	164500
1996-12-02	39.25	39.25	38.63	39.00	623900
1996-12-03	38.88	39.38	38.75	38.88	1078000
1996-12-04	38.63	38.63	38.13	38.38	707300
1996-12-05	38.25	38.38	38.00	38.00	797800
1996-12-06	36.00	38.25	36.00	37.88	1146400
1996-12-09	38.00	38.38	38.00	38.38	266800
1996-12-10	38.25	38.75	38.25	38.75	385800
1996-12-11	38.00	38.38	37.50	38.00	948200
1996-12-12	38.00	38.13	37.00	37.00	587400
1996-12-13	36.88	37.25	36.75	37.13	683800
1996-12-16	37.00	37.25	36.75	36.88	452600
1996-12-17	36.88	38.25	36.75	38.13	665000
1996-12-18	38.13	38.13	37.50	37.63	514300
1996-12-19	37.75	38.63	37.63	38.63	1057400
1996-12-20	39.00	39.13	38.75	39.13	1400100
1996-12-23	39.13	39.13	38.50	38.88	334200
1996-12-24	38.63	38.88	38.63	38.88	216300
1996-12-26	38.88	39.13	38.88	39.00	283200
1996-12-27	39.00	39.13	38.88	39.00	198200
1996-12-30	39.00	39.00	38.50	38.50	341100
1996-12-31	38.50	38.50	37.63	37.63	676500
1997-01-02	37.50	37.63	36.50	36.88	740800
1997-01-03	37.13	37.75	37.00	37.63	643600
1997-01-06	37.63	38.00	37.50	37.63	714300
1997-01-07	37.38	37.88	37.13	37.88	554600
1997-01-08	37.75	38.50	37.75	38.00	619700
1997-01-09	37.75	37.88	37.50	37.63	362900
1997-01-10	37.13	37.25	36.63	37.25	619300
1997-01-13	37.50	38.00	37.38	37.88	906300
1997-01-14	38.00	39.00	38.00	38.75	562500
1997-01-15	38.50	38.75	38.00	38.38	654900
1997-01-16	38.38	38.38	37.75	38.25	652500
1997-01-17	37.75	39.00	37.75	38.75	1099600
1997-01-20	38.75	39.00	38.50	38.75	401900
1997-01-21	37.50	39.38	37.50	39.13	818500
1997-01-22	39.25	39.75	38.88	39.50	882300
1997-01-23	39.63	39.88	38.38	38.50	771200
1997-01-24	38.38	38.63	38.00	38.13	703100
1997-01-27	38.00	38.75	37.75	38.25	377700
1997-01-28	38.63	39.13	37.88	38.13	477300
1997-01-29	38.13	38.88	37.88	38.63	431300
1997-01-30	38.88	39.88	38.75	39.75	1251200
1997-01-31	39.75	40.13	39.63	39.75	777100
1997-02-03	40.00	40.13	39.75	40.13	512500
1997-02-04	39.88	40.25	39.75	40.00	522300
1997-02-05	40.25	40.88	40.00	40.13	795900
1997-02-06	40.25	41.00	40.25	40.75	429700
1997-02-07	40.88	42.00	40.88	42.00	988000
1997-02-10	41.88	42.25	41.25	41.38	639700
1997-02-11	41.38	41.75	41.38	41.75	627200
1997-02-12	41.75	42.00	41.50	42.00	694200
1997-02-13	42.00	43.63	41.88	43.38	740400
1997-02-14	43.38	43.50	42.88	43.25	563900
1997-02-18	43.00	44.00	42.88	43.75	430600
1997-02-19	43.38	44.13	43.38	43.75	514600
1997-02-20	43.38	43.63	43.00	43.00	1243600
1997-02-21	43.13	43.25	42.88	43.00	644500
1997-02-24	42.63	43.63	42.63	43.50	531100
1997-02-25	43.25	43.75	43.25	43.63	459200
1997-02-26	43.38	43.50	42.38	43.13	638900
1997-02-27	42.88	43.50	42.63	42.88	629700
1997-02-28	42.63	42.88	42.25	42.25	612000
1997-03-03	41.88	42.75	41.75	42.50	547300
1997-03-04	43.00	43.50	42.63	42.63	648200
1997-03-05	42.88	43.63	42.88	43.25	505400
1997-03-06	43.38	43.88	43.13	43.25	540100
1997-03-07	43.25	45.00	43.13	44.88	701000
1997-03-10	44.88	44.88	44.00	44.88	543900
1997-03-11	44.75	44.75	44.25	44.63	430100
1997-03-12	44.50	44.50	43.88	44.00	688800
1997-03-13	43.63	43.75	42.25	42.75	1049100
1997-03-14	43.50	43.50	42.50	43.13	640200
1997-03-17	42.75	42.88	41.88	42.38	1001500
1997-03-18	42.50	42.75	41.63	41.75	738800
1997-03-19	41.63	42.88	41.50	42.88	854900
1997-03-20	42.75	42.75	42.00	42.00	794700
1997-03-21	42.38	42.88	42.13	42.50	800200
1997-03-24	42.63	43.88	42.63	43.88	427100
1997-03-25	43.88	44.50	43.63	43.88	734800
1997-03-26	43.50	43.63	42.88	43.13	834400
1997-03-27	43.50	43.50	40.50	41.13	1006600
1997-03-31	41.38	41.50	39.63	40.00	1257500
1997-04-01	39.38	40.38	38.88	40.25	1162500
1997-04-02	40.13	40.13	38.50	39.38	918800
1997-04-03	39.13	39.88	39.00	39.63	510200
1997-04-04	39.25	40.25	39.06	39.75	444200
1997-04-07	40.00	41.00	40.00	40.13	455400
1997-04-08	40.13	40.75	40.00	40.50	582700
1997-04-09	41.00	41.25	40.50	40.63	693200
1997-04-10	40.00	40.25	39.63	39.75	649000
1997-04-11	39.25	39.50	37.75	38.00	574500
1997-04-14	38.00	38.75	37.38	38.75	676600
1997-04-15	39.38	39.50	38.75	38.88	629600
1997-04-16	38.75	39.13	38.38	39.00	427400
1997-04-17	38.88	39.50	38.75	39.13	1197500
1997-04-18	39.13	39.38	38.75	38.88	398400
1997-04-21	39.00	39.25	38.25	38.75	367200
1997-04-22	38.88	39.63	38.25	39.63	382500
1997-04-23	39.50	39.63	38.88	38.88	377500
1997-04-24	39.25	39.50	38.88	38.88	432200
1997-04-25	39.00	39.25	38.75	38.75	350400
1997-04-28	38.75	39.63	38.75	39.25	711000
1997-04-29	40.00	40.50	40.00	40.25	759500
1997-04-30	40.13	41.25	40.00	41.13	702600
1997-05-01	40.88	40.88	40.38	40.75	585900
1997-05-02	40.75	42.00	40.75	42.00	502800
1997-05-05	41.75	42.50	41.50	42.38	540600
1997-05-06	42.75	43.50	42.38	43.25	705500
1997-05-07	43.50	43.50	42.25	42.50	1232500
1997-05-08	41.50	41.75	39.88	40.88	1732400
1997-05-09	41.25	41.63	41.00	41.50	1916300
1997-05-12	41.63	42.13	41.50	41.88	1441600
1997-05-13	42.13	42.13	41.25	41.75	1347000
1997-05-14	42.13	42.50	41.63	41.88	960900
1997-05-15	41.63	41.75	41.13	41.50	6578900
1997-05-16	41.38	41.50	40.63	40.88	610900
1997-05-19	40.88	41.38	40.63	40.75	366800
1997-05-20	40.75	41.50	40.25	41.38	913800
1997-05-21	41.63	42.00	41.00	41.63	1240700
1997-05-22	41.63	42.75	41.25	42.38	970300
1997-05-23	42.38	43.00	42.25	43.00	528900
1997-05-27	42.50	42.50	41.63	41.88	716300
1997-05-28	41.63	42.25	41.63	41.88	519800
1997-05-29	41.88	42.13	41.25	41.38	482000
1997-05-30	41.00	41.88	40.75	41.88	1060800
1997-06-02	42.00	42.25	41.50	41.75	398300
1997-06-03	41.50	42.88	41.50	42.50	634400
1997-06-04	42.63	42.63	42.13	42.25	299500
1997-06-05	42.50	42.88	42.38	42.38	280600
1997-06-06	42.38	42.88	42.38	42.63	2238000
1997-06-09	42.63	42.63	42.13	42.25	496700
1997-06-10	42.00	42.63	42.00	42.50	669100
1997-06-11	42.50	42.88	42.13	42.75	325400
1997-06-12	42.88	43.63	42.75	42.88	813200
1997-06-13	43.25	43.88	43.13	43.88	594600
1997-06-16	43.88	44.13	43.50	44.00	341100
1997-06-17	43.63	44.38	43.25	44.13	635300
1997-06-18	44.00	44.75	44.00	44.63	348100
1997-06-19	44.63	44.63	44.00	44.13	618100
1997-06-20	44.13	44.63	44.00	44.00	793400
1997-06-23	44.00	44.38	43.25	43.50	446500
1997-06-24	43.44	44.50	43.38	44.44	542300
1997-06-25	44.19	44.44	43.38	43.50	384200
1997-06-26	43.31	44.25	42.75	43.00	529700
1997-06-27	43.06	43.63	42.88	43.00	619400
1997-06-30	43.25	43.25	41.63	41.75	437300
1997-07-01	42.00	43.22	42.00	42.50	524300
1997-07-02	42.94	44.00	42.63	43.94	442600
1997-07-03	44.38	44.56	44.00	44.13	288400
1997-07-07	44.38	44.63	43.50	43.56	289900
1997-07-08	43.50	43.88	43.38	43.75	372700
1997-07-09	44.00	44.13	42.81	43.38	403500
1997-07-10	43.13	43.75	42.63	42.75	493900
1997-07-11	42.75	43.19	42.56	43.00	456900
1997-07-14	43.06	43.50	42.94	43.25	363700
1997-07-15	43.25	43.38	42.38	42.38	491900
1997-07-16	42.63	43.63	42.38	43.38	616200
1997-07-17	43.25	43.38	42.19	42.56	656800
1997-07-18	42.13	42.19	41.13	41.63	778400
1997-07-21	41.38	42.31	41.31	42.19	484900
1997-07-22	42.19	43.69	42.19	43.13	906100
1997-07-23	43.69	44.06	43.44	43.44	718500
1997-07-24	43.69	44.44	43.38	44.38	627700
1997-07-25	44.38	44.94	44.13	44.25	504100
1997-07-28	44.69	45.25	44.31	44.38	640500
1997-07-29	44.50	44.75	43.88	44.63	612100
1997-07-30	44.88	46.00	44.69	45.63	717200
1997-07-31	45.63	46.44	45.56	45.75	487700
1997-08-01	45.50	45.56	44.13	44.44	806000
1997-08-04	43.75	44.38	43.75	44.13	714400
1997-08-05	44.00	44.81	43.94	44.38	447300
1997-08-06	44.63	45.50	44.13	45.38	667900
1997-08-07	45.63	45.75	44.31	44.44	623200
1997-08-08	43.56	43.63	42.19	42.81	1219500
1997-08-11	43.00	44.00	42.75	44.00	647300
1997-08-12	43.75	44.63	43.25	43.25	450500
1997-08-13	43.50	43.81	42.69	42.69	1158500
1997-08-14	42.94	43.25	42.25	42.81	414400
1997-08-15	42.50	42.94	42.25	42.38	445500
1997-08-18	42.31	42.63	41.88	42.56	561400
1997-08-19	42.56	42.88	42.44	42.81	541500
1997-08-20	42.81	43.94	42.75	43.88	366200
1997-08-21	43.75	43.94	42.69	43.19	455600
1997-08-22	42.50	42.94	42.06	42.94	521000
1997-08-25	42.94	43.25	42.44	42.44	326100
1997-08-26	42.63	43.63	42.44	42.63	431100
1997-08-27	42.38	43.50	42.38	43.13	526500
1997-08-28	43.06	43.44	42.25	42.63	658900
1997-08-29	42.38	43.94	42.19	43.25	651300
1997-09-02	43.75	45.19	43.56	45.19	754800
1997-09-03	45.75	46.06	44.63	45.00	1748700
1997-09-04	44.88	45.44	44.56	45.44	405100
1997-09-05	45.44	45.88	44.75	44.88	676600
1997-09-08	44.88	45.94	44.81	45.94	465300
1997-09-09	45.69	46.31	45.44	46.00	471800
1997-09-10	45.75	46.13	45.50	45.50	585100
1997-09-11	45.00	45.38	44.50	44.94	605700
1997-09-12	45.13	45.81	45.00	45.69	1116000
1997-09-15	45.69	46.38	45.63	46.00	313400
1997-09-16	46.13	48.00	46.13	47.63	1361300
1997-09-17	47.69	48.88	47.31	48.50	992800
1997-09-18	48.44	49.38	48.44	48.75	1126200
1997-09-19	48.75	49.75	48.63	48.94	1011200
1997-09-22	48.75	49.69	48.75	49.25	673500
1997-09-23	49.13	49.13	48.63	49.00	635800
1997-09-24	49.00	49.63	48.94	49.38	603800
1997-09-25	49.00	49.06	48.31	48.50	606900
1997-09-26	48.50	49.38	48.50	49.13	449100
1997-09-29	48.94	49.50	48.63	49.38	918100
1997-09-30	49.13	49.13	48.75	48.81	585600
1997-10-01	48.88	49.31	48.44	49.00	806700
1997-10-02	48.81	49.63	48.75	49.56	716500
1997-10-03	49.81	50.44	49.50	50.06	543300
1997-10-06	50.63	52.38	50.44	52.13	575700
1997-10-07	51.75	52.00	51.13	51.94	673600
1997-10-08	51.75	51.81	51.06	51.50	640900
1997-10-09	50.75	52.50	50.44	52.00	1089700
1997-10-10	51.50	51.50	50.50	50.75	438400
1997-10-13	51.50	52.00	51.19	51.38	410300
1997-10-14	51.81	52.19	50.69	51.94	648000
1997-10-15	51.38	51.88	51.00	51.69	470100
1997-10-16	52.00	52.25	50.75	51.06	400000
1997-10-17	49.75	50.56	48.38	49.94	580900
1997-10-20	50.00	51.00	49.56	50.88	317500
1997-10-21	50.63	51.50	50.63	51.50	486100
1997-10-22	51.06	51.31	50.19	50.31	534900
1997-10-23	49.63	50.19	49.13	49.88	347500
1997-10-24	50.44	50.44	48.31	48.88	536100
1997-10-27	48.94	49.25	44.31	44.31	536800
1997-10-28	43.00	48.25	42.88	47.88	779200
1997-10-29	47.88	49.38	47.75	48.50	647300
1997-10-30	47.75	48.38	46.75	46.94	443600
1997-10-31	47.13	47.63	46.63	47.50	729800
1997-11-03	48.00	48.63	48.00	48.38	550300
1997-11-04	48.56	48.63	47.44	48.06	356900
1997-11-05	47.88	49.00	47.81	48.56	187100
1997-11-06	48.56	49.00	47.81	48.75	390300
1997-11-07	48.00	48.25	47.56	48.06	442200
1997-11-10	48.31	48.75	47.00	47.13	312100
1997-11-11	47.13	47.94	46.56	47.19	287600
1997-11-12	46.88	47.31	46.44	46.50	340400
1997-11-13	46.50	47.31	46.25	47.06	343500
1997-11-14	47.06	48.00	46.56	47.69	264300
1997-11-17	48.25	49.50	48.25	49.00	435600
1997-11-18	48.50	50.13	48.19	49.56	1256300
1997-11-19	49.63	51.19	49.63	50.81	890200
1997-11-20	50.81	53.00	50.81	52.50	750400
1997-11-21	52.94	53.13	51.94	52.50	634300
1997-11-24	52.25	52.69	50.94	51.06	460700
1997-11-25	51.00	52.69	51.00	52.38	547800
1997-11-26	52.38	54.56	52.31	53.56	795300
1997-11-28	54.25	54.25	53.81	53.81	185600
1997-12-01	54.25	57.06	54.13	56.88	1319300
1997-12-02	56.75	58.25	56.69	56.94	811100
1997-12-03	56.50	58.19	56.44	57.63	734500
1997-12-04	57.63	58.19	57.00	57.25	651100
1997-12-05	56.50	58.13	56.50	58.13	567200
1997-12-08	58.19	58.19	57.06	57.45	863000
1997-12-09	57.25	58.19	57.13	57.75	776800
1997-12-10	57.50	57.75	56.56	57.38	420700
1997-12-11	56.88	57.69	56.31	57.31	453400
1997-12-12	57.38	57.38	56.00	56.56	478700
1997-12-15	56.31	58.75	56.31	58.13	507300
1997-12-16	58.25	58.63	57.56	57.63	290100
1997-12-17	58.13	58.25	57.56	58.00	386500
1997-12-18	57.38	57.44	55.75	56.56	976400
1997-12-19	55.75	56.75	55.00	56.38	776500
1997-12-22	55.75	56.88	55.75	56.00	420500
1997-12-23	55.75	56.13	55.19	55.31	748000
1997-12-24	55.44	55.50	54.13	54.13	362100
1997-12-26	54.31	54.88	54.31	54.50	135300
1997-12-29	54.75	56.00	54.75	55.88	215300
1997-12-30	56.13	56.19	55.63	56.19	291400
1997-12-31	56.13	57.19	56.06	56.94	268100
1998-01-02	56.50	56.94	55.81	56.38	217000
1998-01-05	56.31	57.75	56.31	56.63	356800
1998-01-06	56.00	56.00	54.69	55.13	428600
1998-01-07	54.75	54.75	53.38	53.88	555800
1998-01-08	53.63	54.00	52.25	52.38	438700
1998-01-09	51.63	52.38	50.25	50.94	765800
1998-01-12	49.75	50.81	49.56	50.56	525900
1998-01-13	50.81	52.19	50.81	52.19	587000
1998-01-14	52.38	53.00	52.19	52.81	511100
1998-01-15	52.63	52.75	51.25	51.81	471900
1998-01-16	52.63	53.00	51.81	52.19	567500
1998-01-20	52.19	52.56	51.75	52.38	286500
1998-01-21	52.38	52.44	50.50	51.31	446700
1998-01-22	50.88	51.31	50.50	51.00	287000
1998-01-23	51.06	51.50	50.13	50.13	481200
1998-01-26	50.38	51.00	49.88	49.94	354500
1998-01-27	49.94	52.44	49.50	51.19	730300
1998-01-28	51.06	52.88	51.06	51.56	413800
1998-01-29	51.56	53.50	51.56	52.56	457400
1998-01-30	52.31	52.63	51.38	51.56	406100
1998-02-02	52.50	53.25	52.31	53.06	504700
1998-02-03	52.56	54.81	52.56	54.81	485400
1998-02-04	55.06	55.06	53.88	54.56	574400
1998-02-05	54.63	54.88	53.63	54.56	338700
1998-02-06	54.88	56.38	54.88	55.44	446900
1998-02-09	55.69	55.88	54.56	55.19	212400
1998-02-10	55.00	55.38	54.75	55.00	641100
1998-02-11	55.00	55.06	54.75	54.94	327500
1998-02-12	54.69	55.00	54.19	54.63	412400
1998-02-13	54.38	54.75	53.81	54.13	445200
1998-02-17	54.25	55.00	54.19	54.63	367700
1998-02-18	54.63	55.50	54.44	55.50	308600
1998-02-19	55.25	55.38	54.06	54.88	485400
1998-02-20	55.13	55.13	53.75	54.69	445300
1998-02-23	54.69	54.88	53.69	53.75	986100
1998-02-24	53.63	54.56	53.63	54.25	468600
1998-02-25	54.38	55.50	54.31	55.13	576600
1998-02-26	55.00	55.44	54.56	55.44	504900
1998-02-27	55.25	55.50	54.81	55.50	361600
1998-03-02	55.94	56.13	55.13	55.19	551900
1998-03-03	54.19	55.81	54.19	55.69	428600
1998-03-04	55.69	55.69	54.94	55.25	247900
1998-03-05	54.50	55.38	54.50	55.25	410500
1998-03-06	55.56	57.00	55.50	56.75	635000
1998-03-09	56.88	56.94	56.38	56.81	378600
1998-03-10	57.00	57.25	56.75	57.19	317200
1998-03-11	57.44	58.69	57.31	58.25	573800
1998-03-12	58.25	59.06	57.94	58.63	612700
1998-03-13	59.00	59.13	58.13	58.13	525800
1998-03-16	59.88	60.31	59.31	60.25	908100
1998-03-17	60.25	60.25	59.75	59.94	417600
1998-03-18	60.00	60.13	59.69	59.88	489900
1998-03-19	59.88	61.19	59.88	61.06	549300
1998-03-20	61.56	61.63	60.38	60.50	896400
1998-03-23	60.38	60.44	59.75	60.00	533300
1998-03-24	60.38	60.75	60.00	60.06	523700
1998-03-25	60.31	60.38	59.13	59.25	561700
1998-03-26	58.63	59.69	58.63	59.44	355400
1998-03-27	59.81	59.88	58.25	58.88	256900
1998-03-30	58.88	59.13	58.56	58.88	351600
1998-03-31	59.00	61.00	59.00	59.94	677900
1998-04-01	60.00	60.00	58.00	59.81	442700
1998-04-02	59.81	60.63	59.25	60.63	262700
1998-04-03	60.63	61.38	60.00	60.25	320100
1998-04-06	60.44	61.69	60.44	61.00	443000
1998-04-07	61.00	61.75	60.94	61.25	690500
1998-04-08	61.00	61.25	60.25	60.38	403300
1998-04-09	60.50	61.13	59.75	61.13	410800
1998-04-13	62.63	65.13	62.13	64.69	1174700
1998-04-14	64.81	65.13	63.50	64.25	715000
1998-04-15	64.50	65.25	63.13	64.88	492000
1998-04-16	66.75	66.75	61.69	63.00	995700
1998-04-17	62.94	62.94	61.13	62.19	1012700
1998-04-20	62.19	62.31	61.25	61.25	563000
1998-04-21	61.31	61.38	59.94	60.38	626200
1998-04-22	63.00	64.50	62.44	62.75	1117200
1998-04-23	62.00	62.56	61.50	61.81	531500
1998-04-24	61.75	62.00	60.13	60.63	592900
1998-04-27	60.00	60.00	57.94	59.19	625900
1998-04-28	60.00	60.00	57.50	57.88	828300
1998-04-29	58.13	59.06	57.75	58.81	473100
1998-04-30	59.38	60.94	59.38	60.44	828300
1998-05-01	61.50	62.50	60.75	62.00	438000
1998-05-04	62.63	63.13	61.19	61.38	437000
1998-05-05	60.75	61.00	60.31	60.75	438900
1998-05-06	60.50	60.94	59.31	60.00	621500
1998-05-07	60.00	60.13	58.44	58.50	487800
1998-05-08	58.44	59.94	58.44	59.50	604300
1998-05-11	59.63	59.81	58.75	59.06	480600
1998-05-12	59.13	59.50	58.13	59.50	596600
1998-05-13	59.50	59.94	58.13	59.06	480800
1998-05-14	58.81	59.88	58.56	59.25	316400
1998-05-15	59.25	59.38	58.50	58.88	602300
1998-05-18	58.63	58.88	57.69	58.25	509700
1998-05-19	58.75	58.81	58.38	58.50	388600
1998-05-20	59.25	60.00	59.06	59.25	432900
1998-05-21	59.13	59.75	58.94	59.50	668400
1998-05-22	59.75	59.88	59.06	59.13	152500
1998-05-26	59.38	59.38	57.63	57.69	334100
1998-05-27	57.44	57.88	56.25	57.19	645500
1998-05-28	57.31	58.31	57.31	57.81	250500
1998-05-29	58.00	58.38	56.81	57.75	417500
1998-06-01	57.94	59.06	57.63	58.38	408400
1998-06-02	58.50	59.00	57.63	57.69	346900
1998-06-03	57.88	58.00	56.56	56.75	463800
1998-06-04	56.50	56.94	55.25	56.81	479900
1998-06-05	57.25	58.38	57.06	58.38	509800
1998-06-08	59.00	59.00	58.25	58.75	267300
1998-06-09	58.50	58.81	57.50	58.06	374800
1998-06-10	57.75	58.94	57.31	58.00	332300
1998-06-11	58.00	58.38	55.75	55.94	714400
1998-06-12	56.00	56.00	54.75	55.50	856700
1998-06-15	54.94	55.63	54.31	54.88	713800
1998-06-16	55.06	55.31	54.31	54.75	546100
1998-06-17	55.00	56.19	55.00	55.50	738600
1998-06-18	55.50	55.88	55.25	55.31	554600
1998-06-19	54.44	55.19	54.44	54.94	684400
1998-06-22	54.88	55.44	54.50	54.50	423500
1998-06-23	54.75	55.50	54.63	55.44	597400
1998-06-24	55.31	56.06	54.94	55.63	1963900
1998-06-25	55.81	56.25	55.56	55.94	1355400
1998-06-26	55.94	56.00	55.50	55.50	572500
1998-06-29	55.69	55.94	55.44	55.44	922300
1998-06-30	55.38	55.44	53.81	53.88	1475100
1998-07-01	54.69	55.19	54.44	55.19	1090500
1998-07-02	55.13	56.31	55.00	56.13	597600
1998-07-06	56.13	57.31	56.00	57.25	451400
1998-07-07	59.00	59.00	57.13	57.25	645700
1998-07-08	57.63	58.75	57.00	58.63	674700
1998-07-09	58.25	58.38	57.69	58.00	379900
1998-07-10	57.88	59.06	57.63	58.50	890200
1998-07-13	58.31	58.75	58.25	58.50	572000
1998-07-14	58.25	59.19	58.25	58.75	566200
1998-07-15	58.75	58.94	58.38	58.38	605100
1998-07-16	58.00	58.88	56.75	58.69	830000
1998-07-17	58.94	60.00	58.75	59.50	628500
1998-07-20	59.13	59.38	58.50	58.50	360000
1998-07-21	58.00	58.69	56.25	56.75	910100
1998-07-22	57.13	57.94	56.75	57.00	739200
1998-07-23	57.00	57.00	55.94	56.25	581400
1998-07-24	56.31	56.44	54.75	55.69	514000
1998-07-27	55.56	55.56	53.56	54.69	612700
1998-07-28	54.75	54.81	53.88	54.06	798700
1998-07-29	54.50	55.25	54.19	54.31	628700
1998-07-30	54.50	54.88	53.94	54.00	887600
1998-07-31	54.25	54.25	53.75	53.94	1027500
1998-08-03	53.00	53.13	52.25	52.25	926200
1998-08-04	52.50	52.69	50.06	50.13	866400
1998-08-05	50.25	51.19	49.06	49.88	1141600
1998-08-06	49.31	50.00	48.88	50.00	1554300
1998-08-07	50.00	50.25	49.06	49.38	1336200
1998-08-10	48.75	49.00	48.31	48.44	1048800
1998-08-11	47.63	47.69	46.50	47.50	1260100
1998-08-12	47.50	49.06	47.50	48.31	993700
1998-08-13	48.63	49.19	47.88	47.88	648900
1998-08-14	48.75	49.00	47.25	48.13	545600
1998-08-17	47.88	48.94	47.69	48.94	713400
1998-08-18	48.88	49.81	48.63	49.31	820600
1998-08-19	50.50	50.63	49.31	49.50	942600
1998-08-20	49.88	49.94	48.19	48.94	435100
1998-08-21	47.44	48.25	46.13	47.69	1039100
1998-08-24	47.94	49.44	47.94	48.06	609200
1998-08-25	48.81	49.13	46.94	47.38	577100
1998-08-26	47.13	47.25	46.25	46.69	442200
1998-08-27	45.75	46.63	43.81	44.38	1093700
1998-08-28	45.50	46.25	43.69	43.75	983900
1998-08-31	44.63	45.00	41.63	43.00	1271100
1998-09-01	42.25	44.19	41.88	44.13	1630500
1998-09-02	44.13	47.31	43.75	45.06	934900
1998-09-03	44.88	45.44	43.56	44.38	798500
1998-09-04	44.75	44.94	42.00	43.06	702600
1998-09-08	44.50	46.63	44.50	46.44	845700
1998-09-09	45.25	46.63	45.00	45.31	812900
1998-09-10	42.56	43.63	41.81	43.00	1164100
1998-09-11	42.50	45.56	42.00	45.31	1156900
1998-09-14	46.38	48.00	46.25	47.13	845300
1998-09-15	46.88	48.81	46.00	48.63	836200
1998-09-16	48.69	49.69	47.94	48.88	745800
1998-09-17	46.50	47.88	46.25	47.38	594600
1998-09-18	47.31	47.94	46.88	47.63	990300
1998-09-21	45.63	47.75	45.25	47.69	812300
1998-09-22	47.94	49.13	47.75	48.44	712600
1998-09-23	49.63	51.19	49.19	51.06	814400
1998-09-24	50.50	51.13	48.00	49.63	755200
1998-09-25	48.25	49.25	47.75	48.94	1010800
1998-09-28	48.88	50.69	46.56	47.75	905700
1998-09-29	48.38	48.63	46.56	46.88	630200
1998-09-30	46.00	46.31	44.06	45.00	824300
1998-10-01	43.75	44.38	42.94	43.31	619500
1998-10-02	43.81	45.50	42.44	45.13	839600
1998-10-05	44.63	44.75	41.44	43.44	964300
1998-10-06	44.63	44.75	41.44	42.19	1015300
1998-10-07	42.00	43.25	40.56	41.69	1342600
1998-10-08	40.56	41.00	38.75	40.25	1141100
1998-10-09	42.00	43.44	41.00	43.00	1121700
1998-10-12	44.75	45.75	44.00	44.06	793100
1998-10-13	43.63	46.25	43.31	45.38	740500
1998-10-14	45.31	47.38	44.50	46.13	606900
1998-10-15	45.75	49.88	45.44	49.19	1121200
1998-10-16	50.44	52.94	49.81	51.00	1778800
1998-10-19	50.88	52.69	50.81	52.06	536200
1998-10-20	51.44	54.13	51.44	53.38	948300
1998-10-21	53.31	53.31	51.13	51.25	771700
1998-10-22	49.50	52.13	49.50	51.69	812000
1998-10-23	51.94	52.00	50.75	51.00	321800
1998-10-26	51.25	51.63	50.25	50.94	332600
1998-10-27	51.13	51.75	48.88	49.63	608900
1998-10-28	49.56	50.06	48.88	49.44	489800
1998-10-29	49.63	49.88	49.06	49.75	690800
1998-10-30	49.88	50.75	49.75	50.00	1221300
1998-11-02	50.13	51.13	50.13	50.75	574900
1998-11-03	50.88	50.94	50.19	50.31	526200
1998-11-04	50.50	51.56	50.50	51.19	724900
1998-11-05	50.94	52.19	50.63	52.19	705900
1998-11-06	51.94	52.50	51.81	52.13	423000
1998-11-09	51.00	51.50	49.88	50.19	654800
1998-11-10	50.00	50.19	49.38	49.75	541600
1998-11-11	49.81	50.13	49.50	49.81	949000
1998-11-12	50.00	50.00	49.13	49.50	409900
1998-11-13	49.75	50.69	49.75	50.13	641500
1998-11-16	50.00	50.81	50.00	50.13	909600
1998-11-17	50.06	50.75	49.63	50.31	1216900
1998-11-18	50.38	50.38	48.75	49.69	916200
1998-11-19	49.94	51.94	49.88	51.25	751500
1998-11-20	52.50	52.50	51.88	52.00	931400
1998-11-23	53.00	53.69	52.50	52.88	959100
1998-11-24	53.00	53.19	51.94	52.69	1112600
1998-11-25	52.69	53.25	52.63	53.25	550400
1998-11-27	53.00	53.06	52.63	52.81	98400
1998-11-30	52.75	53.25	51.19	51.56	469900
1998-12-01	50.94	52.13	50.75	51.75	542000
1998-12-02	51.00	53.00	50.94	52.88	638400
1998-12-03	52.25	52.56	51.56	51.81	776600
1998-12-04	51.94	53.56	51.94	53.44	564800
1998-12-07	53.19	53.31	52.25	52.75	370900
1998-12-08	53.00	53.13	51.88	52.00	554500
1998-12-09	52.00	52.50	51.50	51.81	817500
1998-12-10	51.88	52.13	50.88	51.00	773200
1998-12-11	50.75	50.75	49.13	49.88	547800
1998-12-14	49.00	50.31	49.00	50.25	421800
1998-12-15	50.06	50.56	49.19	50.19	482600
1998-12-16	50.19	50.44	49.50	49.94	373100
1998-12-17	50.25	53.19	50.13	52.88	1291400
1998-12-18	53.31	53.38	51.44	52.50	848100
1998-12-21	52.25	52.94	52.25	52.63	454500
1998-12-22	52.25	53.13	52.06	52.56	392500
1998-12-23	52.63	53.94	52.00	53.63	392600
1998-12-24	53.38	53.94	53.25	53.44	175400
1998-12-28	53.25	53.63	52.81	53.31	339800
1998-12-29	53.25	53.88	53.25	53.88	310000
1998-12-30	53.75	54.00	53.31	53.75	368200
1998-12-31	53.75	54.63	53.50	54.00	666900
1999-01-04	54.25	54.50	51.56	52.56	743000
1999-01-05	52.63	53.13	52.25	52.81	653500
1999-01-06	53.25	53.69	53.25	53.63	1126300
1999-01-07	53.25	53.56	51.50	53.50	1283300
1999-01-08	53.75	54.19	52.81	54.00	1029600
1999-01-11	54.06	54.31	53.31	53.50	538500
1999-01-12	53.00	53.13	51.81	52.00	463500
1999-01-13	50.50	51.94	49.75	51.69	504800
1999-01-14	51.25	51.44	49.31	49.31	729900
1999-01-15	49.00	50.00	49.00	49.94	1072500
1999-01-19	49.94	50.38	48.44	49.13	1016200
1999-01-20	49.00	49.50	48.44	48.44	1060500
1999-01-21	48.25	48.25	47.00	47.63	1372600
1999-01-22	47.44	48.44	47.13	47.63	739200
1999-01-25	47.94	48.63	47.56	48.63	769800
1999-01-26	50.25	50.38	49.31	49.75	1116800
1999-01-27	50.00	51.00	49.56	49.56	1451300
1999-01-28	49.63	50.50	49.50	50.31	1068500
1999-01-29	50.38	51.75	49.63	51.19	756000
1999-02-01	50.94	50.94	50.00	50.19	856300
1999-02-02	49.81	50.06	48.88	49.88	714000
1999-02-03	49.88	50.38	49.63	50.25	720400
1999-02-04	50.25	50.25	49.13	49.50	943000
1999-02-05	49.63	49.63	48.50	49.00	706300
1999-02-08	48.81	49.00	48.50	48.69	650200
1999-02-09	48.69	48.69	47.44	47.63	814200
1999-02-10	48.00	48.13	47.63	48.00	789300
1999-02-11	48.25	49.44	48.00	49.13	762300
1999-02-12	49.00	49.56	48.50	48.88	503200
1999-02-16	49.06	49.75	49.00	49.75	596400
1999-02-17	49.38	51.81	49.13	50.69	1059000
1999-02-18	51.75	52.25	51.13	51.31	717900
1999-02-19	51.56	51.56	50.56	50.75	548800
1999-02-22	50.50	51.63	50.25	51.63	707400
1999-02-23	52.00	53.00	52.00	52.38	882800
1999-02-24	52.25	53.00	50.38	50.94	644100
1999-02-25	50.19	51.00	50.06	50.88	752900
1999-02-26	52.00	52.25	51.31	52.06	702800
1999-03-01	51.50	52.19	51.38	52.13	626000
1999-03-02	52.00	52.38	51.63	52.00	988800
1999-03-03	52.00	52.56	51.88	52.38	561900
1999-03-04	52.38	53.88	52.31	53.81	672200
1999-03-05	54.00	55.06	54.00	54.81	1377700
1999-03-08	54.63	55.38	54.38	55.13	1015900
1999-03-09	54.50	56.31	54.38	55.63	1193600
1999-03-10	55.50	57.00	55.13	56.88	1004200
1999-03-11	57.00	57.75	56.44	57.50	1002500
1999-03-12	57.25	57.44	56.75	56.94	1238100
1999-03-15	57.25	59.13	57.25	58.69	1327300
1999-03-16	58.75	59.50	58.50	58.63	1047500
1999-03-17	58.25	58.25	56.50	57.56	760600
1999-03-18	57.00	59.44	56.88	59.25	1077700
1999-03-19	59.25	59.75	58.44	59.56	1041600
1999-03-22	59.31	59.31	58.25	59.13	804500
1999-03-23	58.13	58.25	56.38	57.00	812000
1999-03-24	56.75	56.94	56.00	56.31	717500
1999-03-25	56.31	57.50	56.31	57.00	825300
1999-03-26	56.88	56.88	55.81	55.81	449900
1999-03-29	55.94	56.81	55.94	56.63	878000
1999-03-30	55.88	56.25	55.38	55.88	538100
1999-03-31	55.94	55.94	55.06	55.56	575100
1999-04-01	55.31	55.50	54.38	54.69	722200
1999-04-05	55.00	55.00	54.38	54.75	836600
1999-04-06	54.75	55.38	54.56	54.94	510300
1999-04-07	55.13	55.63	54.88	55.25	691200
1999-04-08	55.00	56.56	55.00	56.25	836100
1999-04-09	56.25	57.69	55.63	56.81	640900
1999-04-12	55.75	58.00	55.63	57.94	557700
1999-04-13	57.56	57.94	57.19	57.50	526200
1999-04-14	57.25	58.94	57.06	57.50	566100
1999-04-15	57.56	57.63	56.56	57.06	467000
1999-04-16	57.25	57.63	56.88	57.25	531600
1999-04-19	58.00	59.25	57.88	58.75	872700
1999-04-20	58.50	59.00	57.81	59.00	414900
1999-04-21	59.75	59.75	58.63	59.44	419200
1999-04-22	59.19	60.13	58.75	59.75	1050300
1999-04-23	58.25	59.06	58.13	59.00	1222000
1999-04-26	58.75	59.31	58.50	58.63	616700
1999-04-27	58.88	60.00	58.63	60.00	658200
1999-04-28	59.81	59.94	58.25	58.69	956300
1999-04-29	58.56	59.50	58.25	58.75	694400
1999-04-30	58.00	58.38	56.25	57.88	1512100
1999-05-03	57.88	59.75	57.88	59.63	682400
1999-05-04	59.25	59.38	57.06	57.75	702800
1999-05-05	57.63	58.31	57.25	57.63	535400
1999-05-06	56.75	57.25	55.50	56.50	640100
1999-05-07	56.56	57.63	55.31	57.06	1052100
1999-05-10	56.50	56.50	56.00	56.13	576300
1999-05-11	56.75	56.81	56.00	56.69	530500
1999-05-12	56.44	57.44	56.06	57.00	579400
1999-05-13	57.13	59.13	57.00	59.13	662100
1999-05-14	58.25	58.25	56.63	56.88	567400
1999-05-17	56.63	57.00	56.06	56.25	548400
1999-05-18	56.38	56.94	56.00	56.44	448400
1999-05-19	56.88	58.06	56.88	57.88	970600
1999-05-20	58.25	58.50	57.81	57.94	658400
1999-05-21	58.06	58.13	57.38	57.88	574100
1999-05-24	57.25	57.38	55.88	56.56	628400
1999-05-25	56.31	57.13	56.00	56.00	617700
1999-05-26	55.25	58.00	55.00	57.75	642900
1999-05-27	57.50	57.50	56.25	56.50	614900
1999-05-28	56.50	57.75	56.50	57.25	590800
1999-06-01	56.50	57.00	56.06	57.00	569500
1999-06-02	56.88	57.25	56.56	56.81	489000
1999-06-03	56.75	57.44	56.75	57.13	559500
1999-06-04	56.75	58.00	56.75	57.94	382500
1999-06-07	57.69	58.75	57.50	58.75	453300
1999-06-08	58.19	58.63	57.75	57.88	356400
1999-06-09	57.75	58.75	57.69	58.06	303900
1999-06-10	57.50	57.50	55.69	56.31	328900
1999-06-11	56.06	56.50	54.75	55.31	620900
1999-06-14	55.69	56.75	55.38	56.00	421100
1999-06-15	56.13	56.19	55.63	56.19	422800
1999-06-16	56.44	56.75	56.19	56.56	492500
1999-06-17	56.88	57.50	56.75	57.50	483000
1999-06-18	57.25	57.88	57.13	57.44	714900
1999-06-21	57.25	58.06	57.13	58.00	375100
1999-06-22	57.50	58.00	57.50	57.75	325600
1999-06-23	57.75	57.75	56.56	56.75	499900
1999-06-24	56.25	56.38	55.00	55.19	427000
1999-06-25	55.44	56.19	55.44	55.75	379300
1999-06-28	55.75	56.44	55.63	55.63	1087900
1999-06-29	56.25	57.25	56.25	57.00	738100
1999-06-30	56.75	58.44	56.00	57.63	1280200
1999-07-01	57.50	57.94	57.00	57.94	509900
1999-07-02	57.69	58.00	57.63	57.94	295500
1999-07-06	57.75	57.81	57.00	57.31	597600
1999-07-07	57.56	58.06	57.44	57.88	518400
1999-07-08	57.31	57.63	56.94	57.19	474000
1999-07-09	57.06	57.63	57.06	57.31	403900
1999-07-12	57.56	57.56	56.38	56.56	277900
1999-07-13	56.38	56.38	55.31	55.31	383400
1999-07-14	55.81	55.94	54.13	54.56	414800
1999-07-15	54.81	56.81	54.44	55.06	613300
1999-07-16	55.06	55.06	54.25	54.88	485100
1999-07-19	55.50	55.50	54.50	54.88	477700
1999-07-20	54.94	55.94	54.63	55.63	778600
1999-07-21	55.69	55.94	55.00	55.00	574900
1999-07-22	55.00	55.38	54.44	55.19	514200
1999-07-23	54.94	55.38	54.75	55.00	503300
1999-07-26	54.75	55.94	54.50	55.63	525400
1999-07-27	56.13	56.38	55.88	56.00	504500
1999-07-28	55.88	56.13	55.13	56.00	896000
1999-07-29	55.63	55.63	54.19	54.69	565400
1999-07-30	54.69	54.69	52.75	52.88	768700
1999-08-02	53.19	54.56	52.81	53.81	616500
1999-08-03	53.75	54.00	53.00	53.44	409700
1999-08-04	53.25	54.00	53.00	53.13	491500
1999-08-05	53.00	53.13	51.69	51.94	615700
1999-08-06	51.94	52.00	50.56	51.00	480400
1999-08-09	50.88	51.50	50.81	51.19	514700
1999-08-10	51.19	51.19	49.69	50.00	662200
1999-08-11	50.50	51.00	50.13	50.25	1197500
1999-08-12	50.19	51.31	50.19	50.75	1152000
1999-08-13	50.75	53.38	50.75	53.31	697400
1999-08-16	53.06	53.19	52.00	52.94	515700
1999-08-17	53.50	54.00	53.50	54.00	652600
1999-08-18	53.75	53.75	52.69	53.50	297700
1999-08-19	53.13	53.63	52.75	53.00	461800
1999-08-20	53.00	53.19	52.50	53.19	394600
1999-08-23	53.44	54.69	53.44	54.69	355200
1999-08-24	54.69	55.50	54.13	55.00	503900
1999-08-25	53.25	54.50	52.75	54.38	771600
1999-08-26	54.38	54.38	53.44	53.56	576000
1999-08-27	53.44	53.81	52.88	53.69	479200
1999-08-30	53.56	53.69	52.50	52.69	879600
1999-08-31	52.63	53.38	52.31	52.31	639800
1999-09-01	52.00	53.75	52.00	53.50	595600
1999-09-02	52.50	53.38	52.50	53.25	1148900
1999-09-03	54.75	55.69	54.50	54.88	688300
1999-09-07	54.38	55.00	54.00	54.19	626300
1999-09-08	53.50	54.25	53.25	53.50	791200
1999-09-09	53.50	53.56	52.75	53.13	430100
1999-09-10	53.63	53.88	52.88	53.38	326900
1999-09-13	53.13	53.38	53.06	53.25	272200
1999-09-14	52.75	52.81	51.75	52.25	526100
1999-09-15	52.88	53.38	51.75	52.19	681900
1999-09-16	52.38	52.63	52.00	52.19	369200
1999-09-17	51.50	52.44	51.50	52.31	618900
1999-09-20	52.50	52.63	51.88	52.06	363700
1999-09-21	50.50	51.63	50.50	51.25	672800
1999-09-22	51.00	52.00	51.00	51.88	456500
1999-09-23	52.00	53.38	51.88	51.94	866900
1999-09-24	51.00	52.19	51.00	52.13	535100
1999-09-27	52.25	53.13	51.38	51.50	621600
1999-09-28	51.56	52.13	51.38	51.81	609900
1999-09-29	51.63	52.13	51.50	51.50	343300
1999-09-30	51.75	53.00	51.56	52.69	479700
1999-10-01	51.63	52.63	51.19	52.50	504800
1999-10-04	52.56	54.25	51.88	54.19	377800
1999-10-05	54.13	54.63	53.00	53.50	529600
1999-10-06	53.50	54.88	53.38	54.56	522900
1999-10-07	54.75	54.75	53.94	54.06	417700
1999-10-08	53.63	56.00	53.63	55.94	533900
1999-10-11	55.75	56.75	55.56	56.06	632600
1999-10-12	55.81	55.81	53.69	53.94	1383200
1999-10-13	53.56	53.88	52.00	52.50	356700
1999-10-14	52.00	53.13	51.63	52.94	1190900
1999-10-15	52.50	52.50	50.31	50.50	556500
1999-10-18	50.56	51.94	50.50	51.88	412500
1999-10-19	52.25	53.75	52.25	53.13	284600
1999-10-20	53.13	54.13	52.88	54.06	296700
1999-10-21	53.88	53.88	52.75	53.69	401800
1999-10-22	53.94	56.25	53.75	55.94	426300
1999-10-25	55.88	56.38	54.81	56.19	759000
1999-10-26	56.75	56.75	55.06	55.25	634700
1999-10-27	55.31	57.44	55.31	57.06	663500
1999-10-28	58.75	60.31	58.50	60.06	1481300
1999-10-29	60.06	60.50	59.25	59.63	932800
1999-11-01	59.44	60.06	59.13	59.88	678700
1999-11-02	60.06	61.31	59.56	59.81	860000
1999-11-03	59.94	59.94	58.31	58.50	734600
1999-11-04	58.63	60.06	58.56	59.81	565200
1999-11-05	60.25	61.94	60.25	61.00	1090500
1999-11-08	60.88	62.00	60.63	62.00	867000
1999-11-09	62.00	62.00	59.50	59.88	577100
1999-11-10	59.50	59.50	58.38	58.38	652700
1999-11-11	58.38	58.75	57.81	58.13	724600
1999-11-12	58.38	60.69	58.38	60.69	573700
1999-11-15	60.31	60.69	60.13	60.63	376900
1999-11-16	60.50	61.19	60.38	61.00	825400
1999-11-17	60.75	60.81	59.38	59.63	538600
1999-11-18	59.63	60.00	59.31	59.44	853500
1999-11-19	59.38	59.50	59.06	59.38	618200
1999-11-22	59.00	59.06	58.06	58.13	573100
1999-11-23	58.13	58.25	56.94	57.19	419300
1999-11-24	56.50	56.94	56.06	56.13	304600
1999-11-26	56.13	56.81	56.06	56.50	152000
1999-11-29	56.56	56.56	54.50	54.50	432100
1999-11-30	54.00	56.56	53.94	55.75	772700
1999-12-01	55.00	55.63	54.88	55.63	636700
1999-12-02	55.44	55.63	54.50	54.75	364900
1999-12-03	55.25	56.50	54.63	55.19	2999300
1999-12-06	55.00	55.00	50.50	51.06	2164400
1999-12-07	49.50	49.88	46.25	48.00	2476300
1999-12-08	47.50	48.88	47.31	47.50	979500
1999-12-09	47.50	48.63	47.38	48.13	1022600
1999-12-10	48.50	49.31	47.75	47.75	1339800
1999-12-13	47.63	48.13	47.25	47.75	1035700
1999-12-14	47.94	48.00	46.69	46.94	806500
1999-12-15	47.13	47.31	45.69	45.69	1143800
1999-12-16	45.88	46.13	43.00	43.00	2385400
1999-12-17	43.00	44.44	43.00	43.13	2326500
1999-12-20	43.38	44.25	43.25	43.81	1446400
1999-12-21	43.94	44.75	43.38	43.88	2016600
1999-12-22	43.88	44.38	43.69	43.75	976200
1999-12-23	43.88	44.63	43.88	44.06	1031400
1999-12-27	44.31	44.81	43.81	44.06	1240400
1999-12-28	44.00	44.69	44.00	44.19	1053200
1999-12-29	44.19	44.88	44.13	44.69	575000
1999-12-30	44.56	45.50	44.31	44.75	607300
1999-12-31	44.56	45.00	44.44	44.50	280900
2000-01-03	44.00	44.00	41.69	42.19	703500
2000-01-04	42.13	42.13	40.00	40.88	1318500
2000-01-05	40.81	41.56	40.81	41.06	1078900
2000-01-06	40.88	43.50	40.88	43.00	1490700
2000-01-07	43.00	43.50	42.56	43.06	1128000
2000-01-10	44.00	44.00	41.50	41.56	945800
2000-01-11	41.50	41.63	40.88	41.13	548000
2000-01-12	41.25	42.25	41.13	42.00	831400
2000-01-13	43.50	46.00	42.94	45.81	1703500
2000-01-14	47.25	47.38	45.75	46.75	1377200
2000-01-18	46.75	46.75	45.81	45.94	1056000
2000-01-19	45.94	46.56	45.31	45.31	845200
2000-01-20	45.50	45.50	43.63	44.00	998900
2000-01-21	44.06	44.13	42.94	43.88	1203300
2000-01-24	44.00	44.13	43.25	43.44	1352700
2000-01-25	43.69	44.25	43.63	44.06	1014300
2000-01-26	43.88	45.19	43.75	45.19	989300
2000-01-27	45.50	46.94	45.06	46.69	1424300
2000-01-28	46.25	46.50	45.56	45.88	1545700
2000-01-31	45.88	48.00	45.75	48.00	1292500
2000-02-01	48.00	48.50	47.50	48.25	802400
2000-02-02	48.00	48.19	46.50	46.69	1043000
2000-02-03	46.50	46.81	45.25	45.50	1148700
2000-02-04	45.63	45.94	44.44	44.56	757400
2000-02-07	44.56	44.56	43.06	44.13	611800
2000-02-08	44.38	45.94	44.38	45.06	786200
2000-02-09	44.88	45.19	44.06	44.06	682700
2000-02-10	44.25	44.50	42.25	42.69	733400
2000-02-11	42.69	43.50	41.81	42.13	554600
2000-02-14	42.13	42.31	41.38	41.63	464800
2000-02-15	41.56	43.25	41.50	43.13	570800
2000-02-16	43.06	43.13	41.94	42.00	559400
2000-02-17	43.13	43.13	41.38	41.75	635000
2000-02-18	41.00	41.19	39.00	40.00	1069600
2000-02-22	39.63	40.00	38.81	39.50	854600
2000-02-23	39.56	39.63	38.38	39.13	671000
2000-02-24	39.06	39.13	38.00	38.00	755000
2000-02-25	38.25	39.25	37.63	37.63	847900
2000-02-28	38.13	39.69	38.06	39.06	922400
2000-02-29	39.25	39.25	38.63	38.69	955200
2000-03-01	38.63	39.00	37.88	38.75	755900
2000-03-02	38.69	39.00	38.00	38.88	703100
2000-03-03	39.50	39.50	38.38	38.94	565800
2000-03-06	39.00	39.25	38.13	38.13	442600
2000-03-07	38.13	38.13	36.50	36.69	698800
2000-03-08	36.94	37.25	36.00	36.63	862400
2000-03-09	36.81	37.38	36.69	37.00	1005300
2000-03-10	37.25	37.63	37.00	37.44	1005700
2000-03-13	36.88	37.94	36.81	37.13	618400
2000-03-14	37.06	37.63	36.88	36.94	667400
2000-03-15	37.00	40.50	37.00	40.00	1550200
2000-03-16	43.50	45.25	42.19	44.94	1954500
2000-03-17	43.88	44.88	42.94	43.69	1209600
2000-03-20	43.81	43.88	41.50	42.06	596000
2000-03-21	42.19	44.75	41.94	44.19	1484300
2000-03-22	44.38	45.00	43.63	44.81	587600
2000-03-23	44.31	46.19	43.75	45.94	710000
2000-03-24	45.69	46.63	44.63	45.31	821300
2000-03-27	45.31	45.44	43.38	43.63	755100
2000-03-28	43.38	44.88	43.25	44.31	802600
2000-03-29	44.56	44.56	43.88	44.13	739300
2000-03-30	45.50	45.50	43.50	44.13	900000
2000-03-31	45.00	46.38	43.81	45.06	856200
2000-04-03	45.56	47.50	45.56	47.38	1020400
2000-04-04	47.38	47.94	45.25	45.88	1066700
2000-04-05	46.00	46.44	45.31	45.44	883200
2000-04-06	45.50	46.00	45.19	45.63	745200
2000-04-07	45.63	46.00	44.13	44.31	746000
2000-04-10	44.19	45.81	44.06	45.50	649800
2000-04-11	45.50	46.88	45.38	46.75	784200
2000-04-12	46.00	48.75	46.00	47.31	1628600
2000-04-13	47.56	47.56	46.69	46.88	638100
2000-04-14	45.50	46.00	44.63	44.75	1537100
2000-04-17	44.69	45.25	43.50	44.50	905900
2000-04-18	43.50	45.38	43.25	45.19	831500
2000-04-19	45.00	45.00	43.50	43.75	625400
2000-04-20	44.25	44.81	43.63	44.06	504600
2000-04-24	44.88	46.00	44.63	45.75	993500
2000-04-25	46.25	48.00	45.75	47.50	778600
2000-04-26	47.50	47.50	45.75	46.44	817000
2000-04-27	45.06	45.38	43.31	44.88	965200
2000-04-28	44.50	44.75	42.00	43.63	1174600
2000-05-01	43.00	44.81	42.50	43.94	847700
2000-05-02	43.94	44.25	42.94	43.00	1178500
2000-05-03	43.38	43.75	42.38	42.44	653900
2000-05-04	42.44	42.44	41.38	41.69	470900
2000-05-05	41.13	42.06	41.00	41.69	371500
2000-05-08	41.63	43.63	41.63	43.19	528500
2000-05-09	43.00	44.56	42.75	43.06	483900
2000-05-10	43.25	43.38	42.81	43.00	559800
2000-05-11	43.88	45.13	43.81	44.63	706400
2000-05-12	44.38	45.75	44.25	45.25	404100
2000-05-15	45.25	45.81	45.06	45.25	706100
2000-05-16	45.38	45.69	44.50	44.88	523200
2000-05-17	44.00	45.31	44.00	44.63	381400
2000-05-18	44.63	46.25	44.63	45.63	491600
2000-05-19	45.00	45.56	43.75	44.06	368500
2000-05-22	44.31	45.88	44.19	45.69	835500
2000-05-23	46.00	47.69	45.75	47.38	729800
2000-05-24	48.38	49.25	48.19	48.56	757500
2000-05-25	47.63	48.44	46.44	47.06	691400
2000-05-26	47.25	49.13	47.00	48.31	649300
2000-05-30	48.88	49.94	48.63	49.75	726800
2000-05-31	49.75	50.44	49.63	50.19	1124100
2000-06-01	50.50	53.75	50.44	53.56	1932100
2000-06-02	57.50	57.50	55.88	56.50	2178300
2000-06-05	56.00	56.44	54.50	54.50	1689900
2000-06-06	54.50	54.50	52.56	53.08	1352200
2000-06-07	53.63	55.44	53.63	55.25	794800
2000-06-08	54.50	54.56	53.81	54.31	733900
2000-06-09	54.19	55.00	53.75	54.31	962700
2000-06-12	54.25	55.25	54.25	55.13	844200
2000-06-13	55.00	55.25	54.13	54.88	701900
2000-06-14	55.00	56.50	54.88	55.88	1293600
2000-06-15	54.00	54.19	52.00	53.50	3158300
2000-06-16	53.00	53.00	50.00	51.13	2073300
2000-06-19	51.13	52.63	49.88	51.63	1509400
2000-06-20	51.94	52.13	51.56	51.88	1002000
2000-06-21	51.63	52.25	50.63	52.25	1636800
2000-06-22	52.00	52.25	51.06	51.56	899500
2000-06-23	51.75	52.25	51.13	51.13	620400
2000-06-26	51.13	51.50	50.84	51.13	955500
2000-06-27	51.00	51.38	50.13	50.44	1588000
2000-06-28	50.56	52.19	50.50	50.86	821300
2000-06-29	50.38	50.38	49.06	49.25	937500
2000-06-30	49.13	49.25	46.38	46.88	1983800
2000-07-03	48.00	49.19	47.81	48.75	851600
2000-07-05	48.81	49.94	48.50	48.94	869200
2000-07-06	49.19	49.19	47.63	48.94	576900
2000-07-07	49.13	51.50	49.13	51.31	928900
2000-07-10	50.81	51.88	50.75	50.88	635900
2000-07-11	50.88	51.31	50.63	51.19	459400
2000-07-12	50.69	52.38	50.69	51.19	810400
2000-07-13	50.94	51.00	48.94	49.00	818600
2000-07-14	50.50	51.81	50.06	51.00	884300
2000-07-17	50.88	51.38	50.00	50.44	1045200
2000-07-18	50.50	51.38	49.81	50.50	611800
2000-07-19	50.44	51.31	50.44	50.69	462600
2000-07-20	50.75	53.31	50.75	52.44	1030600
2000-07-21	52.69	53.38	52.31	52.44	788200
2000-07-24	52.44	53.81	52.31	53.38	755900
2000-07-25	53.50	53.94	53.44	53.69	675900
2000-07-26	53.44	53.44	51.63	51.88	848500
2000-07-27	52.19	53.19	51.50	52.00	505300
2000-07-28	52.00	52.00	50.63	50.69	415100
2000-07-31	51.25	51.81	50.56	50.88	494600
2000-08-01	51.13	52.44	51.13	52.38	587200
2000-08-02	52.88	52.88	51.94	52.31	645400
2000-08-03	52.19	54.56	52.19	54.56	646900
2000-08-04	55.81	57.81	55.75	57.63	1619300
2000-08-07	57.50	57.94	56.00	57.88	945900
2000-08-08	57.63	58.00	57.19	58.00	905100
2000-08-09	58.50	58.50	57.50	58.06	1332700
2000-08-10	58.13	59.44	57.69	58.81	1245400
2000-08-11	58.69	58.75	58.06	58.63	679000
2000-08-14	58.50	59.00	57.25	59.00	812100
2000-08-15	59.00	59.19	58.31	58.88	773500
2000-08-16	58.88	59.38	57.56	57.81	396400
2000-08-17	57.75	58.50	57.63	57.88	424500
2000-08-18	57.63	57.69	56.75	56.94	479600
2000-08-21	56.75	57.19	56.56	57.13	453100
2000-08-22	57.13	59.69	57.06	59.13	730800
2000-08-23	58.38	59.38	58.00	58.56	558200
2000-08-24	58.38	58.63	57.63	57.94	487100
2000-08-25	57.94	58.31	57.69	58.19	636800
2000-08-28	57.94	58.44	57.75	58.38	738200
2000-08-29	58.38	58.38	56.44	57.00	968600
2000-08-30	57.00	58.50	57.00	57.94	1171800
2000-08-31	58.06	59.75	58.06	58.95	1286000
2000-09-01	59.88	59.88	58.81	59.00	738600
2000-09-05	58.81	59.38	58.63	59.19	549700
2000-09-06	59.88	60.31	59.63	59.88	1272900
2000-09-07	59.69	59.69	58.75	59.50	787100
2000-09-08	59.50	60.94	59.38	60.94	817700
2000-09-11	60.75	61.63	60.75	61.44	805000
2000-09-12	61.94	62.25	61.38	61.88	1070400
2000-09-13	61.94	64.13	61.94	63.44	1543200
2000-09-14	63.19	63.38	62.25	62.50	1111100
2000-09-15	62.94	62.94	60.75	61.13	1174700
2000-09-18	61.13	61.13	58.56	58.63	773200
2000-09-19	58.94	60.13	58.69	59.81	697300
2000-09-20	59.56	59.56	56.88	57.69	1396900
2000-09-21	57.75	57.75	54.88	56.44	1598200
2000-09-22	55.94	58.75	55.75	58.75	1057900
2000-09-25	59.00	61.19	59.00	60.50	1213500
2000-09-26	60.56	61.88	60.56	61.75	1291400
2000-09-27	61.88	64.00	61.88	63.81	1638800
2000-09-28	63.63	65.81	63.56	63.56	1305500
2000-09-29	65.50	66.38	65.00	65.00	1474000
2000-10-02	65.13	66.44	64.94	66.31	948900
2000-10-03	67.38	67.75	66.25	66.94	1026200
2000-10-04	66.81	67.75	66.50	66.81	1281900
2000-10-05	66.50	67.88	66.31	67.38	1128700
2000-10-06	67.25	67.81	65.63	66.31	2269500
2000-10-09	65.00	65.69	64.13	64.75	873500
2000-10-10	64.75	64.94	61.75	62.94	1988100
2000-10-11	62.38	62.38	59.00	61.19	1553100
2000-10-12	61.19	61.56	57.81	57.94	1821400
2000-10-13	57.94	62.00	57.94	61.25	1456500
2000-10-16	61.00	62.63	60.25	62.56	624600
2000-10-17	62.31	62.31	59.81	60.13	970700
2000-10-18	58.00	59.50	56.38	58.44	2162300
2000-10-19	59.13	61.31	59.13	61.06	824900
2000-10-20	60.81	61.50	60.50	60.69	963400
2000-10-23	59.94	60.69	59.75	60.50	732700
2000-10-24	60.63	62.88	60.63	62.75	1017100
2000-10-25	63.00	64.13	62.00	62.50	1187900
2000-10-26	62.75	62.75	60.88	62.00	1018000
2000-10-27	62.00	64.63	61.81	64.63	933600
2000-10-30	64.63	67.13	64.56	66.94	1347500
2000-10-31	66.94	67.00	64.94	66.88	1372400
2000-11-01	66.50	66.94	65.75	66.88	768700
2000-11-02	66.88	67.94	66.88	67.94	891300
2000-11-03	67.00	68.50	66.50	67.69	973200
2000-11-06	67.44	68.19	66.81	67.06	1031600
2000-11-07	66.50	66.94	65.75	66.75	581900
2000-11-08	66.63	66.63	65.25	66.50	532600
2000-11-09	66.25	67.94	65.88	67.63	1221500
2000-11-10	67.63	68.44	66.78	67.31	800500
2000-11-13	66.88	67.19	64.56	65.81	939000
2000-11-14	66.50	67.00	65.50	66.38	1259500
2000-11-15	65.25	65.25	63.88	64.38	1115300
2000-11-16	64.38	64.38	63.56	63.88	774400
2000-11-17	64.00	64.50	61.31	61.75	1397900
2000-11-20	61.50	61.50	59.00	60.38	1634800
2000-11-21	60.75	63.75	59.75	63.25	1265900
2000-11-22	62.25	63.19	61.75	63.13	929300
2000-11-24	63.13	64.00	63.13	63.50	280700
2000-11-27	64.00	64.50	63.69	63.69	949500
2000-11-28	64.13	65.00	63.75	64.19	1079400
2000-11-29	64.00	66.25	64.00	66.19	909900
2000-11-30	66.19	67.63	64.81	66.50	1186600
2000-12-01	66.44	67.00	65.00	65.38	889700
2000-12-04	65.50	65.50	64.31	65.00	720700
2000-12-05	65.06	66.44	64.19	66.31	1369700
2000-12-06	66.44	68.31	64.06	65.00	1344200
2000-12-07	64.00	66.00	63.38	64.00	1417800
2000-12-08	64.50	66.31	64.50	66.06	968500
2000-12-11	66.13	69.31	66.06	69.31	1420700
2000-12-12	68.50	68.56	67.00	68.13	913900
2000-12-13	68.25	69.19	67.00	67.44	1059700
2000-12-14	66.38	67.50	65.13	67.31	1101800
2000-12-15	67.13	67.81	66.44	66.56	1333400
2000-12-18	67.50	71.44	67.38	71.06	2164100
2000-12-19	71.00	73.88	70.00	71.94	2453900
2000-12-20	71.75	73.25	70.38	72.06	2188500
2000-12-21	72.50	73.63	71.63	73.63	1048100
2000-12-22	73.75	74.69	73.00	73.50	804100
2000-12-26	73.50	74.94	72.75	74.81	503700
2000-12-27	74.75	74.81	73.44	74.00	668700
2000-12-28	73.75	75.00	73.69	75.00	1163200
2000-12-29	74.13	74.75	72.94	73.06	858500
2001-01-02	73.00	73.00	70.81	71.00	988300
2001-01-03	70.75	72.75	68.56	72.63	2285200
2001-01-04	73.75	75.81	73.38	74.50	1523700
2001-01-05	74.25	74.25	71.25	73.25	1490200
2001-01-08	73.31	73.31	70.88	72.00	817700
2001-01-09	72.00	72.25	70.13	70.13	1086300
2001-01-10	69.63	72.38	69.63	71.13	1287200
2001-01-11	71.38	72.25	70.81	71.13	750700
2001-01-12	71.13	71.19	68.94	70.00	1126200
2001-01-16	70.00	72.50	69.56	72.31	1467300
2001-01-17	74.00	74.94	72.94	73.94	1628200
2001-01-18	73.75	73.75	71.50	72.13	1948700
2001-01-19	72.13	72.13	70.50	71.50	1229800
2001-01-22	70.00	72.31	69.94	72.31	1506200
2001-01-23	72.25	73.19	72.25	72.81	1046200
2001-01-24	72.81	73.31	72.19	73.25	1093300
2001-01-25	73.00	73.81	72.50	73.81	872800
2001-01-26	73.56	74.63	73.38	74.31	1151100
2001-01-29	74.31	75.19	72.52	74.11	1158200
2001-01-30	74.11	74.45	72.70	74.45	892500
2001-01-31	74.45	74.60	73.59	74.02	1173000
2001-02-01	74.00	74.18	73.50	73.90	1126400
2001-02-02	73.91	74.90	73.81	74.40	843000
2001-02-05	74.20	74.60	73.83	74.60	704400
2001-02-06	74.00	74.10	73.20	74.00	742100
2001-02-07	73.80	74.70	73.40	73.84	1119600
2001-02-08	73.84	74.25	72.44	72.92	1017200
2001-02-09	72.92	73.60	72.90	73.43	708100
2001-02-12	73.45	75.15	73.45	75.15	948000
2001-02-13	74.90	75.45	73.95	74.12	682500
2001-02-14	74.20	74.48	73.00	73.00	739100
2001-02-15	73.20	73.30	71.98	72.10	882400
2001-02-16	72.10	74.45	72.07	73.88	1525200
2001-02-20	73.88	73.92	70.50	71.19	1510800
2001-02-21	70.70	71.20	69.95	70.20	927500
2001-02-22	70.00	70.00	67.61	68.60	2379900
2001-02-23	68.84	69.05	67.87	68.75	1391600
2001-02-26	69.50	69.80	68.20	69.75	893200
2001-02-27	69.82	72.26	69.82	71.26	1785200
2001-02-28	71.26	71.50	69.14	69.50	966600
2001-03-01	69.45	70.12	68.70	70.00	952000
2001-03-02	70.00	71.29	69.50	69.83	901400
2001-03-05	69.92	70.40	68.35	68.64	1393400
2001-03-06	69.25	69.65	68.25	68.48	858400
2001-03-07	68.70	69.58	68.10	69.23	970500
2001-03-08	69.24	69.57	68.45	68.90	1076000
2001-03-09	68.88	68.89	67.10	67.89	984600
2001-03-12	67.64	67.88	63.82	63.95	1212900
2001-03-13	64.10	66.00	63.60	65.75	1328000
2001-03-14	64.10	64.50	62.75	63.39	1510500
2001-03-15	64.05	65.20	63.40	65.10	1049200
2001-03-16	63.80	64.70	63.63	63.80	1572400
2001-03-19	63.80	65.04	62.93	64.75	1098500
2001-03-20	64.65	65.20	63.17	63.37	1043900
2001-03-21	63.00	63.20	60.26	60.35	1648900
2001-03-22	60.10	60.25	56.00	57.85	3003300
2001-03-23	58.50	62.81	58.19	61.81	1711100
2001-03-26	62.06	64.19	62.06	63.46	1327500
2001-03-27	63.36	64.70	61.84	64.42	1370700
2001-03-28	64.17	65.40	63.20	64.75	1869600
2001-03-29	65.00	65.95	64.20	65.49	1773400
2001-03-30	65.74	67.75	65.55	67.75	1348200
2001-04-02	66.50	70.20	66.00	68.25	2410000
2001-04-03	68.00	68.67	66.80	67.05	1277700
2001-04-04	67.15	67.15	64.20	64.98	1448000
2001-04-05	65.70	66.75	65.17	66.60	953200
2001-04-06	67.25	68.34	64.71	66.15	1286700
2001-04-09	66.50	67.40	65.97	66.50	562400
2001-04-10	66.55	67.81	66.35	66.80	851800
2001-04-11	67.10	67.94	66.69	66.86	976100
2001-04-12	66.66	67.53	66.66	67.12	645100
2001-04-16	67.37	68.65	66.15	67.25	606100
2001-04-17	66.25	66.36	65.20	65.75	1408800
2001-04-18	66.75	69.01	65.83	67.99	1545400
2001-04-19	66.25	68.75	66.10	68.68	1374900
2001-04-20	68.75	69.01	67.30	67.85	704800
2001-04-23	67.60	68.00	65.93	66.66	798600
2001-04-24	66.66	67.26	65.16	65.82	749500
2001-04-25	65.83	66.15	64.90	65.70	921800
2001-04-26	65.50	65.75	63.00	63.70	1974400
2001-04-27	64.25	66.18	64.25	66.18	1082400
2001-04-30	65.80	66.15	64.78	65.07	820600
2001-05-01	64.77	65.79	64.59	65.75	918500
2001-05-02	65.55	66.19	64.80	64.85	1371700
2001-05-03	63.40	64.05	62.75	63.80	1932600
2001-05-04	62.40	65.10	62.40	64.90	974800
2001-05-07	64.65	64.76	63.55	63.85	1019500
2001-05-08	63.85	64.05	62.85	64.02	698400
2001-05-09	63.70	64.35	63.60	63.96	879200
2001-05-10	64.25	64.49	63.25	63.70	674300
2001-05-11	63.60	64.30	62.96	63.16	809500
2001-05-14	63.41	64.25	63.13	64.02	674400
2001-05-15	63.95	65.06	63.80	64.59	1121700
2001-05-16	63.90	67.82	63.54	67.10	1668900
2001-05-17	67.00	68.30	66.74	66.78	1439800
2001-05-18	66.78	67.55	66.35	66.93	729800
2001-05-21	66.69	67.20	66.25	67.10	698000
2001-05-22	67.01	69.39	67.00	68.69	933300
2001-05-23	69.00	69.16	68.55	68.90	1162100
2001-05-24	68.90	69.45	68.85	69.40	1186200
2001-05-25	69.20	69.50	68.70	69.15	625100
2001-05-29	68.95	69.31	68.36	69.20	679700
2001-05-30	69.00	69.96	68.70	69.02	775500
2001-05-31	69.03	69.37	68.12	69.25	733100
2001-06-01	68.85	70.10	68.65	70.01	1052400
2001-06-04	70.01	71.11	69.90	71.10	887500
2001-06-05	70.99	71.08	70.35	70.80	815000
2001-06-06	70.30	70.56	69.50	70.28	631100
2001-06-07	70.03	70.25	69.23	69.74	650700
2001-06-08	69.25	69.37	68.56	68.96	360300
2001-06-11	68.80	69.29	68.50	68.99	667000
2001-06-12	68.80	69.10	67.50	68.98	699500
2001-06-13	68.90	69.45	68.18	68.35	644000
2001-06-14	68.25	68.25	67.35	67.37	426100
2001-06-15	66.00	66.95	66.00	66.81	1632800
2001-06-18	66.81	67.23	66.10	67.14	615400
2001-06-19	67.31	67.60	66.40	66.75	1107600
2001-06-20	66.76	67.48	66.76	67.00	1019900
2001-06-21	66.99	69.25	66.99	69.25	1010400
2001-06-22	69.25	69.25	67.51	68.20	622600
2001-06-25	68.20	68.40	66.58	66.60	670100
2001-06-26	66.35	66.80	65.50	66.07	1231300
2001-06-27	66.32	67.21	65.75	65.78	1121600
2001-06-28	66.00	66.83	65.55	65.56	875600
2001-06-29	65.50	65.94	64.53	65.79	1093000
2001-07-02	65.80	66.24	65.25	66.20	986600
2001-07-03	66.00	66.01	65.22	65.52	326100
2001-07-05	65.50	66.00	65.03	65.39	498800
2001-07-06	65.25	65.25	63.95	64.28	679300
2001-07-09	64.25	64.29	63.71	64.15	567700
2001-07-10	64.15	64.15	62.75	62.83	682400
2001-07-11	62.40	63.24	61.70	62.84	638400
2001-07-12	63.00	63.85	62.57	63.70	768100
2001-07-13	63.62	64.74	63.50	64.70	775700
2001-07-16	64.70	64.75	61.50	61.67	1155700
2001-07-17	61.70	62.15	61.22	62.12	1444700
2001-07-18	62.12	63.00	61.60	63.00	853600
2001-07-19	64.10	64.25	62.20	62.75	1004900
2001-07-20	62.45	63.28	62.25	62.76	620400
2001-07-23	63.00	63.74	62.76	63.26	1020700
2001-07-24	63.25	63.57	62.58	62.81	774500
2001-07-25	63.05	63.40	62.21	63.24	551400
2001-07-26	63.25	63.85	62.52	63.62	697400
2001-07-27	63.63	64.80	63.55	64.59	1031200
2001-07-30	64.80	65.07	63.98	65.07	747800
2001-07-31	65.05	66.88	64.90	66.35	1530200
2001-08-01	66.34	66.54	65.41	66.23	1058400
2001-08-02	66.80	67.48	66.51	67.03	894000
2001-08-03	66.95	67.32	66.58	66.86	703400
2001-08-06	66.61	67.50	66.61	67.24	849300
2001-08-07	67.40	67.75	67.18	67.34	876800
2001-08-08	66.95	68.05	66.91	67.10	643000
2001-08-09	66.90	67.50	66.61	67.14	675000
2001-08-10	67.22	67.81	66.76	67.53	641900
2001-08-13	67.50	68.28	67.20	68.15	1083300
2001-08-14	68.40	69.05	67.80	68.03	880900
2001-08-15	68.10	68.58	68.10	68.31	823600
2001-08-16	68.16	68.16	67.00	67.88	788100
2001-08-17	67.65	68.15	67.33	67.60	1178900
2001-08-20	67.55	69.00	67.55	68.93	1166600
2001-08-21	68.50	70.39	68.50	69.10	1620200
2001-08-22	69.15	70.01	69.15	69.80	1286100
2001-08-23	69.80	69.80	69.45	69.67	895800
2001-08-24	69.70	69.70	68.00	68.41	1605000
2001-08-27	68.30	68.31	67.41	67.50	1512800
2001-08-28	67.55	68.40	66.79	67.01	1044900
2001-08-29	67.00	67.23	64.85	65.00	2621900
2001-08-30	64.90	66.30	64.80	65.91	1355000
2001-08-31	65.91	66.92	65.91	66.59	868000
2001-09-04	64.75	66.18	64.05	64.70	2243300
2001-09-05	64.25	64.25	63.49	63.57	1926500
2001-09-06	63.28	63.40	62.30	62.49	1143800
2001-09-07	60.55	61.98	60.12	60.12	2448200
2001-09-10	59.50	60.37	59.40	59.95	2001300
2001-09-17	55.00	58.35	55.00	57.04	2173400
2001-09-18	57.20	58.45	57.00	57.53	1071500
2001-09-19	57.30	58.30	55.15	56.35	2369200
2001-09-20	56.00	56.11	54.00	54.01	1067000
2001-09-21	51.25	53.65	51.14	52.42	1925200
2001-09-24	53.50	55.48	53.47	55.30	1281500
2001-09-25	54.70	55.95	54.25	55.50	907900
2001-09-26	55.55	56.05	54.45	55.27	774400
2001-09-27	55.10	56.35	55.00	56.35	850500
2001-09-28	56.48	57.63	56.00	57.25	1274000
2001-10-01	57.08	57.75	56.35	57.28	689900
2001-10-02	57.38	58.40	57.07	58.20	789300
2001-10-03	57.95	59.50	57.73	59.11	1413500
2001-10-04	59.11	59.96	58.53	58.53	1220000
2001-10-05	58.25	58.49	55.10	56.08	1605500
2001-10-08	55.83	55.84	54.38	55.36	1531700
2001-10-09	54.60	54.88	53.32	54.35	1808200
2001-10-10	53.87	55.28	53.50	55.28	704200
2001-10-11	55.28	56.33	55.27	55.74	782500
2001-10-12	55.73	55.82	54.80	55.25	1068900
2001-10-15	55.15	55.30	53.80	55.25	1100700
2001-10-16	55.26	56.75	55.26	55.88	934700
2001-10-17	55.95	56.50	55.14	55.38	1014500
2001-10-18	54.05	54.59	52.89	53.02	1576400
2001-10-19	53.15	53.59	52.30	52.62	1672100
2001-10-22	52.75	54.72	52.75	54.50	1228700
2001-10-23	54.50	55.90	54.18	55.45	827000
2001-10-24	55.55	56.10	55.15	56.10	811900
2001-10-25	56.50	58.45	55.72	57.91	1282400
2001-10-26	57.75	58.19	57.41	57.75	948000
2001-10-29	57.75	57.80	56.37	56.39	1018900
2001-10-30	56.45	56.58	55.05	56.05	694000
2001-10-31	56.75	56.75	54.80	54.90	1150100
2001-11-01	54.91	55.97	54.35	55.72	1139800
2001-11-02	55.55	55.98	55.01	55.74	728300
2001-11-05	55.82	56.79	55.82	56.62	1085700
2001-11-06	56.62	58.10	56.51	58.10	791000
2001-11-07	57.85	59.07	57.83	58.25	574200
2001-11-08	58.35	60.10	58.35	59.25	874500
2001-11-09	59.25	59.25	58.15	58.90	460500
2001-11-12	58.78	58.78	57.10	58.05	639300
2001-11-13	58.50	60.00	58.40	59.49	1043100
2001-11-14	60.10	60.11	59.10	59.73	536600
2001-11-15	59.60	59.62	57.47	57.65	2586900
2001-11-16	57.35	57.65	55.22	55.65	2418800
2001-11-19	55.70	56.90	55.70	56.73	1299000
2001-11-20	56.53	56.69	56.08	56.38	818500
2001-11-21	56.20	56.54	55.93	56.14	375700
2001-11-23	56.05	56.94	56.00	56.90	333300
2001-11-26	56.90	57.70	56.63	57.46	900800
2001-11-27	57.27	57.80	56.50	57.37	1052000
2001-11-28	57.12	57.23	56.10	56.21	716800
2001-11-29	55.96	57.25	55.96	57.00	1318800
2001-11-30	57.00	58.24	56.79	57.95	1799500
2001-12-03	57.10	57.10	56.02	56.65	1119700
2001-12-04	56.65	57.23	56.27	57.15	653200
2001-12-05	57.40	58.45	57.26	58.20	785100
2001-12-06	58.21	59.15	58.21	58.57	888200
2001-12-07	58.58	58.84	58.00	58.80	434300
2001-12-10	58.40	58.55	57.80	58.04	560000
2001-12-11	58.20	58.40	57.50	57.85	655400
2001-12-12	57.70	58.10	56.85	57.16	947300
2001-12-13	56.75	57.07	56.13	56.13	666500
2001-12-14	55.75	56.35	55.47	55.70	1070000
2001-12-17	55.20	56.05	55.20	55.78	924000
2001-12-18	56.03	56.48	55.55	56.35	1011200
2001-12-19	56.00	57.06	55.90	56.89	719400
2001-12-20	56.89	57.20	56.45	56.77	1118400
2001-12-21	57.20	57.25	55.75	55.75	1555600
2001-12-24	56.00	56.42	55.55	55.56	295200
2001-12-26	55.60	56.29	55.50	55.50	458500
2001-12-27	55.56	56.39	55.35	55.41	552900
2001-12-28	55.65	56.30	55.45	56.20	673100
2001-12-31	56.20	56.46	55.96	56.20	702200
2002-01-02	55.70	55.96	55.02	55.86	1232400
2002-01-03	55.86	58.50	55.70	58.50	2962100
2002-01-04	59.30	59.90	58.91	59.38	1519600
2002-01-07	60.50	60.95	60.35	60.76	2064500
2002-01-08	60.86	60.86	60.05	60.27	935300
2002-01-09	60.39	60.78	59.45	59.78	897000
2002-01-10	59.70	60.35	59.55	60.11	772300
2002-01-11	60.35	60.90	59.80	59.95	838300
2002-01-14	59.80	60.20	59.15	59.50	1366300
2002-01-15	59.80	61.25	59.80	60.73	1379600
2002-01-16	60.73	61.00	59.86	60.30	1220600
2002-01-17	60.55	61.25	60.22	60.93	1143900
2002-01-18	60.93	61.45	60.80	61.26	1113500
2002-01-22	61.62	61.86	61.05	61.13	782300
2002-01-23	61.00	61.62	60.60	61.45	747900
2002-01-24	61.70	62.67	61.63	62.63	1461800
2002-01-25	62.48	62.80	61.75	62.00	1566100
2002-01-28	62.25	62.30	61.52	61.87	649000
2002-01-29	61.50	62.22	53.94	61.59	6305100
2002-01-30	55.60	56.80	53.80	55.71	5580200
2002-01-31	56.25	58.25	56.16	57.75	2773900
2002-02-01	57.75	58.60	57.00	57.67	1632700
2002-02-04	57.25	57.30	54.66	54.79	2099900
2002-02-05	53.79	54.65	53.56	54.07	1454500
2002-02-06	54.10	54.36	52.61	54.10	1425400
2002-02-07	54.00	55.71	53.62	53.93	1135900
2002-02-08	54.18	55.70	54.10	55.70	1391600
2002-02-11	55.70	56.62	55.22	56.52	860700
2002-02-12	56.52	56.98	56.10	56.84	738800
2002-02-13	57.50	57.93	57.07	57.60	855000
2002-02-14	57.60	58.40	56.80	57.25	1025400
2002-02-15	57.00	57.40	56.37	56.95	812100
2002-02-19	56.00	56.15	54.90	55.35	2209700
2002-02-20	55.25	55.80	54.42	55.80	1946700
2002-02-21	55.00	55.95	54.35	54.49	2151400
2002-02-22	54.00	54.40	52.50	54.00	2167200
2002-02-25	54.00	55.65	53.92	55.50	1058100
2002-02-26	55.40	56.09	54.60	55.40	695000
2002-02-27	55.60	56.48	55.10	55.79	1172200
2002-02-28	55.80	56.44	54.50	54.94	2101800
2002-03-01	54.94	55.80	54.35	55.70	1488100
2002-03-04	56.25	57.85	56.25	57.26	1538300
2002-03-05	57.26	58.54	57.20	57.20	1328500
2002-03-06	57.00	58.25	57.00	58.25	1007000
2002-03-07	58.75	58.95	57.62	57.93	1165200
2002-03-08	58.60	58.63	57.70	57.90	964100
2002-03-11	58.10	59.42	57.85	58.89	998700
2002-03-12	58.55	59.78	58.30	59.73	1263100
2002-03-13	59.60	60.42	59.28	60.00	1964600
2002-03-14	59.90	60.48	59.88	60.48	1496300
2002-03-15	61.28	62.12	61.16	62.05	1431000
2002-03-18	61.90	62.19	61.56	61.89	1513900
2002-03-19	62.14	62.53	61.90	62.35	901000
2002-03-20	61.95	61.96	61.36	61.38	734200
2002-03-21	61.18	61.40	60.81	61.32	872600
2002-03-22	61.32	61.85	60.83	61.62	1190100
2002-03-25	61.32	61.56	60.63	60.77	1153800
2002-03-26	60.65	61.67	60.65	61.53	777700
2002-03-27	61.35	62.50	61.29	62.45	792700
2002-03-28	62.20	62.27	60.78	61.49	926000
2002-04-01	61.49	61.49	59.90	60.40	855100
2002-04-02	60.20	60.74	59.95	60.28	894500
2002-04-03	60.29	60.50	59.20	59.40	885900
2002-04-04	59.40	59.85	59.00	59.45	601400
2002-04-05	59.67	60.45	59.51	59.66	421100
2002-04-08	59.41	59.75	59.20	59.56	1299200
2002-04-09	59.56	60.30	59.44	59.85	917300
2002-04-10	59.37	60.03	59.37	59.60	1408400
2002-04-11	59.60	59.60	57.96	58.38	983800
2002-04-12	58.41	58.73	58.10	58.40	1323200
2002-04-15	58.50	58.64	56.90	57.34	1011200
2002-04-16	57.35	59.00	57.02	58.80	1875900
2002-04-17	58.90	59.17	57.89	58.98	1356800
2002-04-18	58.73	59.08	57.70	58.38	657800
2002-04-19	57.98	58.60	57.65	58.20	1638800
2002-04-22	58.20	58.91	57.35	57.70	866800
2002-04-23	57.40	57.40	56.52	57.12	1457100
2002-04-24	57.35	57.46	56.70	57.15	860400
2002-04-25	57.25	57.25	56.10	56.66	1382600
2002-04-26	56.70	56.80	55.98	55.98	682400
2002-04-29	55.73	56.00	54.75	54.75	1861600
2002-04-30	54.88	55.50	54.81	55.15	1454000
2002-05-01	55.12	55.14	54.30	55.00	1139400
2002-05-02	55.00	56.30	54.89	55.87	2073600
2002-05-03	56.00	56.12	55.15	55.59	1056800
2002-05-06	55.59	55.99	54.80	54.81	982600
2002-05-07	55.05	56.00	55.00	55.05	1050500
2002-05-08	55.56	56.26	55.56	56.15	1238600
2002-05-09	56.00	56.19	55.48	55.57	1285500
2002-05-10	55.70	55.70	54.42	54.56	926400
2002-05-13	54.65	55.06	54.28	54.95	1859400
2002-05-14	55.30	56.85	55.30	56.49	2024200
2002-05-15	56.50	57.18	56.38	56.80	1077300
2002-05-16	56.15	56.53	56.01	56.31	1149400
2002-05-17	56.75	56.75	56.18	56.65	1091100
2002-05-20	56.56	56.56	55.30	55.59	804200
2002-05-21	55.80	56.33	55.20	55.39	684500
2002-05-22	55.64	55.93	54.64	55.05	907900
2002-05-23	55.40	55.74	54.99	55.66	791400
2002-05-24	55.88	55.88	55.35	55.45	1028900
2002-05-28	55.49	55.55	55.10	55.29	1002800
2002-05-29	55.29	55.85	55.22	55.49	909400
2002-05-30	55.45	55.65	55.08	55.50	736000
2002-05-31	55.65	56.45	55.46	56.25	929700
2002-06-03	56.05	56.50	54.96	54.97	832000
2002-06-04	55.35	55.35	54.36	54.54	929700
2002-06-05	54.70	55.35	54.30	54.95	883700
2002-06-06	54.95	54.95	53.75	54.11	995300
2002-06-07	53.86	54.38	53.82	54.20	1102000
2002-06-10	54.10	54.42	53.95	54.27	773600
2002-06-11	54.47	54.72	53.66	53.82	681700
2002-06-12	53.82	54.15	53.10	53.29	1181800
2002-06-13	53.30	53.52	52.55	52.67	790800
2002-06-14	52.42	53.40	51.10	53.25	1226600
2002-06-17	53.60	54.82	53.40	54.78	734400
2002-06-18	54.53	55.05	54.10	54.85	521100
2002-06-19	54.70	54.71	53.99	54.05	711300
2002-06-20	53.65	53.96	53.05	53.14	826900
2002-06-21	52.55	53.08	52.29	52.63	1050700
2002-06-24	52.48	52.97	51.59	52.46	892300
2002-06-25	52.60	53.00	51.76	51.76	941100
2002-06-26	50.60	51.20	49.60	51.00	1456900
2002-06-27	51.40	51.75	50.83	51.69	848200
2002-06-28	51.70	53.07	51.69	52.28	816500
2002-07-01	52.34	52.75	51.48	51.64	697000
2002-07-02	51.39	51.49	49.52	49.58	1705000
2002-07-03	49.58	50.00	48.14	49.05	1088600
2002-07-05	49.50	51.08	49.40	51.08	493900
2002-07-08	51.28	51.55	50.47	51.07	678200
2002-07-09	51.17	51.36	49.33	49.40	942300
2002-07-10	49.60	49.60	46.52	46.52	1768500
2002-07-11	46.58	48.00	45.94	47.71	1857600
2002-07-12	47.71	47.92	47.00	47.50	1466600
2002-07-15	47.25	47.42	45.85	47.35	1382000
2002-07-16	47.15	47.65	46.25	46.85	898400
2002-07-17	47.54	47.96	45.89	46.60	942300
2002-07-18	38.40	42.50	32.70	39.69	13922600
2002-07-19	38.25	38.85	37.00	37.09	4151000
2002-07-22	37.05	38.10	36.75	36.99	2977300
2002-07-23	37.20	37.32	36.00	36.00	3143100
2002-07-24	35.30	38.75	35.20	38.66	3392200
2002-07-25	38.56	39.93	38.00	39.28	1737700
2002-07-26	39.45	39.65	38.75	39.37	1199300
2002-07-29	40.00	42.45	40.00	42.37	1771100
2002-07-30	42.00	42.45	41.51	42.25	1628000
2002-07-31	42.20	42.34	41.60	42.15	1896100
2002-08-01	42.15	42.15	41.18	41.36	1339100
2002-08-02	41.34	41.55	40.65	40.89	1434500
2002-08-05	40.64	40.87	39.03	39.15	1376200
2002-08-06	39.51	41.75	39.51	40.82	1422200
2002-08-07	41.10	41.70	40.75	41.62	1421500
2002-08-08	42.40	44.00	42.30	43.55	1894100
2002-08-09	43.30	43.94	42.80	43.59	1099900
2002-08-12	43.00	43.70	42.54	43.41	722000
2002-08-13	43.25	43.42	42.03	42.14	1150900
2002-08-14	42.30	43.90	41.40	43.83	1563200
2002-08-15	44.00	44.84	44.00	44.58	1036800
2002-08-16	44.15	44.49	43.75	44.15	687700
2002-08-19	44.15	44.93	44.00	44.86	830300
2002-08-20	44.61	45.09	44.12	44.66	705100
2002-08-21	44.91	45.72	44.40	45.69	1291800
2002-08-22	45.69	46.59	45.46	46.40	1033700
2002-08-23	46.41	47.00	46.00	46.88	1407900
2002-08-26	47.05	47.85	46.37	47.80	756100
2002-08-27	47.97	48.08	47.56	47.87	1092900
2002-08-28	47.73	47.74	45.61	46.20	1531600
2002-08-29	45.01	46.20	43.96	45.10	2901800
2002-08-30	45.01	46.48	45.01	46.09	1468100
2002-09-03	45.25	45.25	44.15	44.33	1821000
2002-09-04	44.25	45.41	44.15	45.41	970100
2002-09-05	44.85	45.69	44.40	45.04	1535400
2002-09-06	45.70	46.15	45.35	46.00	757700
2002-09-09	45.65	47.25	45.21	47.00	1242600
2002-09-10	47.00	47.00	45.90	46.14	1605500
2002-09-11	46.50	46.69	46.00	46.15	1039300
2002-09-12	46.06	46.07	45.20	45.32	1440900
2002-09-13	44.50	45.45	44.46	44.80	1770500
2002-09-16	44.60	44.95	44.21	44.45	1075400
2002-09-17	45.05	45.37	43.44	43.52	1297200
2002-09-18	42.64	43.62	42.17	42.85	1365400
2002-09-19	42.00	42.07	41.39	41.40	1363000
2002-09-20	41.41	42.55	41.36	42.16	1831500
2002-09-23	41.94	42.52	41.20	42.24	1140300
2002-09-24	41.70	42.44	40.75	41.00	1426600
2002-09-25	41.50	43.35	41.20	43.14	1800000
2002-09-26	43.31	44.05	42.88	43.69	1250300
2002-09-27	43.29	43.88	41.60	41.87	1043200
2002-09-30	41.86	42.75	40.56	42.17	1463400
2002-10-01	42.19	44.23	41.32	44.17	1037300
2002-10-02	44.18	44.18	40.84	41.28	2919300
2002-10-03	41.29	41.29	37.70	38.21	4532800
2002-10-04	38.22	38.93	37.37	37.75	2045400
2002-10-07	37.76	38.10	36.02	36.11	2061800
2002-10-08	36.75	38.85	36.50	38.18	1913300
2002-10-09	37.10	37.10	36.25	36.35	1485200
2002-10-10	36.10	38.70	36.10	38.28	1681300
2002-10-11	39.00	41.10	39.00	39.96	1540700
2002-10-14	39.50	40.50	39.38	40.06	1191200
2002-10-15	41.15	42.13	41.15	41.95	1068000
2002-10-16	41.30	41.95	40.85	40.95	1000000
2002-10-17	39.15	39.75	36.60	36.94	5678900
2002-10-18	36.77	38.21	36.50	37.90	2685500
2002-10-21	37.74	38.95	37.39	38.45	1248600
2002-10-22	38.70	39.11	38.21	39.01	1655200
2002-10-23	39.01	40.31	38.50	40.31	1755900
2002-10-24	41.00	41.14	39.80	40.02	1623100
2002-10-25	39.77	40.52	39.49	40.30	939800
2002-10-28	40.30	41.26	40.30	40.75	1492300
2002-10-29	40.80	40.90	39.85	40.38	1522400
2002-10-30	40.39	41.16	40.00	40.85	2095100
2002-10-31	40.97	41.15	40.21	40.66	967500
2002-11-01	40.41	41.60	40.03	41.45	839400
2002-11-04	41.46	42.50	41.38	41.65	1230300
2002-11-05	41.65	42.00	41.19	41.90	850900
2002-11-06	41.91	41.91	40.20	41.02	1354200
2002-11-07	41.03	41.03	39.37	39.54	1377000
2002-11-08	39.65	40.40	38.88	39.25	821800
2002-11-11	39.26	39.54	38.83	39.12	707100
2002-11-12	39.28	39.95	39.18	39.43	969300
2002-11-13	39.44	39.78	38.30	39.57	1038000
2002-11-14	40.09	40.73	39.85	40.52	897100
2002-11-15	40.53	40.93	39.48	40.91	1395600
2002-11-18	40.91	40.91	39.68	39.69	1141800
2002-11-19	39.44	40.40	39.38	39.86	867600
2002-11-20	40.01	41.72	39.88	41.43	741400
2002-11-21	41.84	43.02	41.58	42.55	1511700
2002-11-22	42.56	42.70	42.00	42.13	861100
2002-11-25	42.14	42.53	41.05	41.95	818900
2002-11-26	41.96	42.15	41.00	41.45	990300
2002-11-27	41.53	42.74	41.06	42.58	749300
2002-11-29	42.33	42.43	42.01	42.20	334000
2002-12-02	42.65	42.72	41.29	41.83	738900
2002-12-03	41.84	41.84	40.81	41.40	878600
2002-12-04	41.41	42.25	40.76	41.66	875700
2002-12-05	41.85	41.85	40.76	40.80	721000
2002-12-06	40.80	41.79	40.26	41.54	973900
2002-12-09	41.05	41.26	40.27	40.51	1094800
2002-12-10	40.52	41.48	40.52	41.48	962200
2002-12-11	41.49	41.80	41.13	41.58	654500
2002-12-12	41.59	41.78	40.83	41.22	907400
2002-12-13	41.23	41.23	40.50	40.58	647800
2002-12-16	40.78	42.19	40.78	42.19	1062200
2002-12-17	41.95	42.32	41.68	41.68	998600
2002-12-18	41.20	41.69	40.52	40.65	876400
2002-12-19	40.45	41.51	40.45	40.67	832300
2002-12-20	40.68	42.03	40.68	41.70	1557900
2002-12-23	41.71	42.06	41.20	41.80	552400
2002-12-24	41.55	41.70	41.29	41.45	222400
2002-12-26	41.55	42.78	41.51	41.73	739200
2002-12-27	41.74	41.92	41.02	41.03	553700
2002-12-30	41.15	42.03	40.76	41.96	776300
2002-12-31	41.90	42.14	41.17	41.90	700000
2003-01-02	42.37	43.55	41.81	43.55	792500
2003-01-03	43.45	44.20	43.42	44.18	1109100
2003-01-06	44.05	45.44	44.01	45.25	1756200
2003-01-07	45.26	45.78	44.85	45.35	1597900
2003-01-08	45.36	45.81	44.93	45.17	1335400
2003-01-09	45.00	45.62	44.60	44.95	1137800
2003-01-10	44.50	45.02	44.33	44.63	1050100
2003-01-13	44.95	45.15	44.27	44.52	794000
2003-01-14	44.38	45.09	44.25	44.92	601900
2003-01-15	44.85	44.86	43.57	43.80	979000
2003-01-16	45.00	45.20	44.53	44.89	1759100
2003-01-17	44.65	45.95	44.65	45.20	1415400
2003-01-21	45.65	45.67	44.59	44.59	1124200
2003-01-22	44.60	44.88	44.09	44.16	2254500
2003-01-23	44.42	45.05	44.25	44.85	941200
2003-01-24	45.02	45.15	43.38	43.38	1437700
2003-01-27	43.33	44.06	42.76	43.11	1062400
2003-01-28	43.58	43.80	43.05	43.72	1229900
2003-01-29	43.47	44.45	43.06	44.20	905800
2003-01-30	44.21	44.64	43.60	43.64	1366800
2003-01-31	43.65	44.30	43.36	44.04	1347000
2003-02-03	44.05	44.36	43.86	44.26	930100
2003-02-04	44.27	44.27	43.20	43.63	1016700
2003-02-05	43.83	44.25	43.06	43.29	869200
2003-02-06	43.06	43.33	42.55	42.88	1022100
2003-02-07	42.89	43.47	42.65	43.05	1222800
2003-02-10	43.30	43.37	42.74	43.00	1186900
2003-02-11	43.08	43.23	42.10	42.34	903100
2003-02-12	42.35	42.75	42.11	42.21	1425700
2003-02-13	42.05	42.32	41.63	42.20	969600
2003-02-14	42.22	43.35	42.00	43.35	1895600
2003-02-18	43.47	44.29	43.47	44.09	828600
2003-02-19	43.98	44.35	43.87	44.35	946300
2003-02-20	44.34	44.75	44.10	44.32	1169500
2003-02-21	44.48	45.20	43.90	45.00	1275900
2003-02-24	44.75	44.81	43.78	44.25	841100
2003-02-25	43.80	44.22	43.20	44.09	1424300
2003-02-26	44.09	44.09	43.48	43.63	744200
2003-02-27	43.95	44.72	43.66	44.48	756400
2003-02-28	44.85	45.40	44.63	44.93	1095300
2003-03-03	45.25	45.50	44.33	44.44	1004900
2003-03-04	44.55	44.61	44.16	44.35	920900
2003-03-05	44.20	45.15	44.12	45.02	758900
2003-03-06	45.02	45.02	44.27	44.36	757200
2003-03-07	44.36	45.52	43.95	45.52	1475400
2003-03-10	45.28	45.35	43.62	43.65	1191300
2003-03-11	43.55	43.86	42.74	42.91	1476700
2003-03-12	42.75	42.97	42.06	42.50	1377800
2003-03-13	43.00	43.61	42.76	43.61	1609700
2003-03-14	43.68	43.69	42.70	42.87	2107600
2003-03-17	42.68	44.26	42.66	44.23	1906600
2003-03-18	44.23	44.50	43.67	44.06	1266100
2003-03-19	44.06	44.61	43.63	44.53	1436200
2003-03-20	44.30	45.05	43.48	44.98	1054200
2003-03-21	44.98	45.60	43.86	45.42	3077100
2003-03-24	45.42	45.42	43.73	43.92	1004900
2003-03-25	43.97	44.77	43.78	44.04	1536100
2003-03-26	44.04	44.04	43.04	43.37	1571700
2003-03-27	43.37	43.43	42.57	43.19	863100
2003-03-28	43.19	43.20	42.55	42.94	997500
2003-03-31	41.65	42.75	41.65	42.38	1029100
2003-04-01	42.53	43.23	42.06	42.80	1106100
2003-04-02	43.50	43.97	43.44	43.71	1011400
2003-04-03	43.91	43.91	43.20	43.27	941800
2003-04-04	43.37	43.84	43.15	43.48	816500
2003-04-07	44.35	44.90	43.36	43.46	1014900
2003-04-08	43.46	43.84	42.71	43.63	1056000
2003-04-09	43.27	43.75	42.26	42.32	1315000
2003-04-10	42.45	43.07	42.25	42.81	1066000
2003-04-11	43.25	43.55	42.69	42.86	942800
2003-04-14	42.99	44.11	42.84	44.11	1045100
2003-04-15	44.11	44.65	43.41	44.40	1405500
2003-04-16	44.40	44.67	43.37	43.48	857300
2003-04-17	43.49	43.70	42.73	43.55	1640200
2003-04-21	43.50	43.65	43.16	43.50	1127600
2003-04-22	43.37	44.24	43.03	44.24	1227300
2003-04-23	44.08	44.78	43.94	44.45	1352700
2003-04-24	44.45	44.45	43.35	43.71	901300
2003-04-25	43.71	43.90	43.05	43.40	1055700
2003-04-28	43.68	44.09	43.40	43.82	868900
2003-04-29	43.92	44.05	43.30	43.78	817800
2003-04-30	43.58	44.05	43.25	43.90	1947900
2003-05-01	43.78	43.92	42.74	43.66	1038800
2003-05-02	43.43	44.47	43.35	44.17	1188000
2003-05-05	44.17	44.51	43.99	44.15	823200
2003-05-06	44.30	45.11	44.00	44.65	1281100
2003-05-07	44.65	44.70	44.01	44.39	938600
2003-05-08	43.95	44.39	43.86	44.18	1330900
2003-05-09	44.38	44.89	44.10	44.80	667200
2003-05-12	44.80	45.85	44.60	45.60	1059100
2003-05-13	45.60	48.11	45.60	47.12	4322600
2003-05-14	47.13	48.16	46.24	46.65	1398300
2003-05-15	46.70	47.35	46.65	47.25	1304600
2003-05-16	47.10	47.70	46.78	47.52	1332100
2003-05-19	47.52	47.52	45.98	45.98	905900
2003-05-20	46.00	46.45	45.72	46.03	1096900
2003-05-21	45.90	46.96	45.80	46.71	1002900
2003-05-22	47.00	47.54	46.13	47.15	1272700
2003-05-23	47.15	47.90	47.15	47.79	1068900
2003-05-27	47.74	48.25	47.00	47.98	1751500
2003-05-28	47.88	48.26	47.64	48.00	1271300
2003-05-29	48.00	48.50	47.50	47.58	1312100
2003-05-30	48.05	49.25	48.00	49.25	1528600
2003-06-02	49.58	50.00	49.22	49.22	1285100
2003-06-03	49.00	49.01	47.20	48.69	2959100
2003-06-04	48.57	50.10	48.57	49.85	1596000
2003-06-05	49.85	49.97	48.95	49.67	1131800
2003-06-06	49.82	50.11	48.79	48.85	1545000
2003-06-09	48.40	48.47	47.77	47.92	1194300
2003-06-10	47.84	48.20	47.60	48.14	1053400
2003-06-11	48.14	49.17	48.03	49.17	871900
2003-06-12	49.30	49.44	48.49	49.33	709800
2003-06-13	49.53	49.61	48.47	48.90	553900
2003-06-16	49.10	49.92	49.00	49.86	864600
2003-06-17	49.86	49.86	49.04	49.37	889300
2003-06-18	49.38	49.58	48.50	48.56	1366900
2003-06-19	48.63	48.63	47.64	47.72	1194800
2003-06-20	48.00	49.00	47.97	48.50	1441600
2003-06-23	48.65	48.84	48.07	48.13	1342700
2003-06-24	48.00	48.89	47.98	48.35	991400
2003-06-25	48.48	49.29	48.07	48.07	1226700
2003-06-26	47.85	48.90	47.55	48.60	917800
2003-06-27	48.80	49.25	48.38	48.61	1186000
2003-06-30	49.00	49.76	48.81	48.81	1120100
2003-07-01	48.50	49.16	48.11	49.15	1027800
2003-07-02	49.11	49.29	48.79	49.05	817600
2003-07-03	48.88	49.28	48.61	48.64	511800
2003-07-07	49.00	49.70	49.00	49.44	705500
2003-07-08	49.30	50.17	49.00	49.90	868900
2003-07-09	49.47	49.65	48.70	48.92	918700
2003-07-10	48.92	48.92	47.75	48.38	859200
2003-07-11	48.38	48.79	48.07	48.32	743900
2003-07-14	48.78	49.36	48.71	49.00	1141900
2003-07-15	49.30	49.30	48.16	48.25	1443800
2003-07-16	48.35	48.50	47.19	48.13	1894400
2003-07-17	47.92	48.05	47.23	47.42	723800
2003-07-18	47.49	48.22	47.33	47.98	767500
2003-07-21	47.98	48.65	47.35	48.00	1042000
2003-07-22	48.12	48.88	48.01	48.65	865800
2003-07-23	48.85	48.88	48.35	48.86	788900
2003-07-24	49.35	49.54	48.84	48.89	1318700
2003-07-25	49.20	49.73	48.96	49.70	1061500
2003-07-28	49.97	49.97	49.41	49.63	794000
2003-07-29	49.58	49.93	49.20	49.44	926600
2003-07-30	49.59	49.69	49.26	49.48	540600
2003-07-31	49.62	49.70	48.88	48.95	1141400
2003-08-01	49.00	49.04	48.43	48.50	829900
2003-08-04	48.50	48.66	47.27	48.60	914900
2003-08-05	48.30	48.36	47.33	47.37	1252500
2003-08-06	47.36	48.02	47.02	47.58	724800
2003-08-07	47.58	48.05	47.07	47.91	854100
2003-08-08	48.01	48.40	47.95	48.22	415700
2003-08-11	48.13	48.56	47.76	47.96	509100
2003-08-12	48.10	48.90	48.02	48.84	752600
2003-08-13	48.90	48.96	48.22	48.39	487300
2003-08-14	48.55	48.55	47.83	48.39	893800
2003-08-15	48.52	48.55	48.08	48.31	264100
2003-08-18	48.29	48.55	48.16	48.54	385700
2003-08-19	48.60	48.74	48.20	48.64	531800
2003-08-20	48.49	48.99	48.42	48.53	410900
2003-08-21	48.54	48.56	47.70	48.07	1134500
2003-08-22	48.17	48.17	46.96	46.97	959300
2003-08-25	47.05	47.37	46.41	47.37	1032100
2003-08-26	47.20	47.59	46.79	47.44	818800
2003-08-27	47.25	47.34	47.05	47.17	455600
2003-08-28	47.20	47.49	46.98	47.38	650700
2003-08-29	47.38	47.60	47.10	47.60	627000
2003-09-02	47.63	48.18	47.31	48.00	737300
2003-09-03	48.12	48.15	47.67	48.10	998400
2003-09-04	48.10	48.55	48.06	48.50	940400
2003-09-05	48.30	48.79	48.27	48.42	925500
2003-09-08	48.42	48.85	48.23	48.80	718900
2003-09-09	48.55	48.72	48.30	48.50	529400
2003-09-10	48.50	48.85	47.58	48.00	1395400
2003-09-11	48.19	48.60	48.14	48.14	830300
2003-09-12	48.10	48.46	47.75	48.30	779500
2003-09-15	48.30	48.38	48.00	48.02	779700
2003-09-16	48.12	48.35	47.85	48.00	1099100
2003-09-17	48.00	48.17	47.85	47.85	595100
2003-09-18	47.66	48.75	47.62	48.57	1263200
2003-09-19	48.74	49.27	48.50	48.92	1200100
2003-09-22	48.50	48.65	48.09	48.20	624400
2003-09-23	48.08	48.32	47.94	48.02	964000
2003-09-24	47.95	48.11	47.67	47.75	724100
2003-09-25	47.79	48.00	47.23	47.23	808000
2003-09-26	47.18	47.70	46.81	47.49	1667900
2003-09-29	47.80	47.98	47.40	47.65	737500
2003-09-30	47.65	47.86	47.00	47.58	1152000
2003-10-01	47.75	48.83	47.63	48.83	832600
2003-10-02	48.83	48.83	48.15	48.61	727400
2003-10-03	48.61	49.39	48.61	48.81	704300
2003-10-06	48.80	49.49	48.70	49.28	359000
2003-10-07	49.28	49.66	48.75	49.66	970200
2003-10-08	49.16	49.45	48.84	49.05	783800
2003-10-09	49.65	49.99	49.09	49.35	957000
2003-10-10	49.25	49.50	49.15	49.27	401800
2003-10-13	49.30	49.99	49.30	49.98	699600
2003-10-14	50.00	50.13	49.50	50.13	552900
2003-10-15	50.14	50.14	49.11	49.21	839400
2003-10-16	49.21	50.63	48.70	49.75	1826900
2003-10-17	49.76	50.05	49.65	49.84	1545200
2003-10-20	50.00	50.50	49.60	50.36	1273600
2003-10-21	50.37	51.18	49.55	50.96	1830700
2003-10-22	50.96	50.96	50.40	50.78	1241600
2003-10-23	50.78	51.13	50.51	50.96	1266300
2003-10-24	50.96	51.09	50.41	50.79	1215700
2003-10-27	51.48	54.94	50.79	52.75	3490100
2003-10-28	52.90	53.29	52.90	53.25	1199100
2003-10-29	53.25	53.25	52.59	53.25	679000
2003-10-30	53.40	53.47	53.05	53.47	788900
2003-10-31	53.47	53.76	53.24	53.57	1015600
2003-11-03	53.65	54.19	53.63	54.15	1008700
2003-11-04	54.15	54.15	53.59	54.06	882000
2003-11-05	53.80	54.37	53.76	54.37	1064300
2003-11-06	54.30	55.03	53.34	55.03	1020700
2003-11-07	55.06	55.55	54.85	55.00	1299900
2003-11-10	54.85	54.93	54.04	54.24	799100
2003-11-11	54.31	54.31	53.86	54.25	409600
2003-11-12	54.58	54.68	54.28	54.50	763900
2003-11-13	54.40	54.67	54.12	54.62	625900
2003-11-14	54.62	54.80	53.87	54.01	1010700
2003-11-17	54.01	54.01	53.24	53.59	943200
2003-11-18	53.72	53.73	53.18	53.31	847700
2003-11-19	52.60	53.38	52.54	53.30	1213100
2003-11-20	53.40	53.64	52.76	53.15	735000
2003-11-21	53.30	53.40	52.98	53.15	687000
2003-11-24	53.23	53.92	53.00	53.82	770100
2003-11-25	53.77	54.58	53.58	54.31	677200
2003-11-26	54.36	54.56	54.09	54.31	499200
2003-11-28	54.31	54.51	54.12	54.36	200300
2003-12-01	54.45	54.84	54.28	54.76	689700
2003-12-02	54.83	55.03	54.29	54.31	1091600
2003-12-03	54.11	54.11	53.02	53.72	1616000
2003-12-04	53.58	53.83	53.44	53.62	803200
2003-12-05	53.42	53.77	52.86	52.86	1037900
2003-12-08	52.69	53.55	52.69	53.44	913600
2003-12-09	53.34	53.40	52.78	53.01	909400
2003-12-10	52.96	53.16	52.55	52.73	825000
2003-12-11	52.87	53.55	52.87	53.34	526600
2003-12-12	53.48	53.48	52.80	53.06	615000
2003-12-15	53.49	53.49	52.32	52.32	924300
2003-12-16	52.23	53.39	52.23	53.37	799900
2003-12-17	53.20	53.33	53.00	53.32	664000
2003-12-18	53.30	53.73	53.08	53.67	677600
2003-12-19	52.73	54.00	52.73	53.55	1052000
2003-12-22	53.49	53.82	53.35	53.69	571000
2003-12-23	53.75	54.26	53.69	53.97	414300
2003-12-24	53.94	53.99	53.75	53.93	209500
2003-12-26	53.94	54.10	53.85	54.06	177600
2003-12-29	54.00	54.54	53.88	54.54	584900
2003-12-30	54.44	54.78	54.40	54.76	633600
2003-12-31	54.83	54.84	54.37	54.73	687000
2004-01-02	54.73	55.37	54.35	54.49	928200
2004-01-05	54.60	54.75	53.30	53.76	1837400
2004-01-06	53.75	54.33	53.75	54.21	669200
2004-01-07	53.94	54.25	53.50	54.05	1221300
2004-01-08	54.01	54.18	53.61	53.88	703200
2004-01-09	53.88	54.37	53.88	54.05	621700
2004-01-12	53.71	53.90	53.49	53.70	1161900
2004-01-13	53.49	53.63	52.68	52.86	1175400
2004-01-14	53.10	53.33	52.89	53.11	673600
2004-01-15	54.50	54.97	53.83	54.43	2167700
2004-01-16	54.73	54.92	54.36	54.91	902600
2004-01-20	54.91	54.95	54.31	54.49	652800
2004-01-21	54.49	55.33	53.77	55.03	1466200
2004-01-22	55.12	55.20	54.70	54.93	702200
2004-01-23	55.11	56.18	54.90	55.32	1162900
2004-01-26	55.26	56.03	54.59	56.03	1465800
2004-01-27	56.03	56.35	55.83	56.00	1101800
2004-01-28	56.11	56.84	56.11	56.25	2027300
2004-01-29	56.25	56.40	55.83	56.35	1628400
2004-01-30	55.95	56.65	55.91	56.51	827700
2004-02-02	56.46	57.02	56.15	56.50	914500
2004-02-03	56.59	56.59	55.70	55.76	1006400
2004-02-04	55.61	56.50	55.61	55.93	1247400
2004-02-05	55.91	56.15	55.44	55.99	1005300
2004-02-06	56.15	56.90	56.13	56.71	830200
2004-02-09	56.58	56.76	56.22	56.44	654200
2004-02-10	56.44	56.92	56.30	56.85	891900
2004-02-11	56.65	57.50	56.60	57.36	983400
2004-02-12	57.36	57.37	56.97	57.31	503600
2004-02-13	57.06	57.76	57.04	57.17	531200
2004-02-17	57.68	57.77	57.06	57.18	821800
2004-02-18	57.25	57.26	56.62	56.76	593300
2004-02-19	56.86	56.95	56.39	56.43	1240000
2004-02-20	56.43	56.75	55.99	56.51	765600
2004-02-23	56.80	58.50	56.73	57.45	1788200
2004-02-24	57.45	57.74	56.55	56.93	1051900
2004-02-25	57.15	57.40	56.86	57.14	759100
2004-02-26	57.10	57.78	56.95	57.66	1002800
2004-02-27	56.81	58.67	56.81	58.62	1452800
2004-03-01	58.63	59.79	58.40	58.48	1230300
2004-03-02	58.25	58.37	57.67	57.85	988600
2004-03-03	57.90	58.25	57.77	58.00	768900
2004-03-04	58.00	58.45	58.00	58.20	619000
2004-03-05	58.11	59.19	58.00	58.70	808500
2004-03-08	58.50	58.92	58.47	58.57	543700
2004-03-09	58.57	58.64	58.06	58.47	1041000
2004-03-10	58.52	58.62	57.35	57.51	656500
2004-03-11	57.51	57.89	56.44	56.48	1046800
2004-03-12	56.60	57.46	56.53	57.13	900500
2004-03-15	56.93	57.02	55.46	56.36	809200
2004-03-16	56.60	57.07	56.24	56.70	690200
2004-03-17	56.83	57.90	56.82	57.53	807900
2004-03-18	57.38	57.38	56.42	57.00	992100
2004-03-19	56.88	56.97	55.78	55.93	862400
2004-03-22	55.75	55.75	54.85	55.32	1063800
2004-03-23	55.61	56.05	55.45	55.45	972100
2004-03-24	55.53	55.56	54.83	54.98	848200
2004-03-25	55.44	55.86	55.09	55.77	670200
2004-03-26	55.55	55.74	55.32	55.32	495600
2004-03-29	55.47	56.11	55.47	55.78	592600
2004-03-30	55.78	55.97	55.59	55.79	574200
2004-03-31	55.72	55.75	55.30	55.42	789400
2004-04-01	55.36	55.79	55.36	55.69	868600
2004-04-02	55.69	55.76	54.36	54.90	1459100
2004-04-05	54.90	54.99	54.48	54.94	961900
2004-04-06	54.70	55.32	54.65	55.19	539200
2004-04-07	55.19	55.33	54.76	55.10	499900
2004-04-08	55.26	55.29	54.72	54.89	607600
2004-04-12	54.65	54.98	54.42	54.72	436600
2004-04-13	54.75	54.83	53.19	53.33	806400
2004-04-14	52.99	53.10	51.60	51.91	1371600
2004-04-15	51.97	51.97	50.75	51.44	1764200
2004-04-16	51.95	52.12	51.47	51.94	1269900
2004-04-19	51.80	51.81	50.86	51.06	765700
2004-04-20	51.34	51.73	50.99	50.99	1183400
2004-04-21	50.99	51.67	50.70	51.01	1544900
2004-04-22	51.52	52.95	51.35	52.54	1268300
2004-04-23	52.39	52.55	51.90	52.49	783400
2004-04-26	52.77	52.98	52.10	52.40	1018200
2004-04-27	52.75	53.41	52.63	52.75	852300
2004-04-28	52.72	52.74	52.02	52.15	900000
2004-04-29	52.05	53.05	51.99	52.45	1165700
2004-04-30	52.90	53.12	52.40	53.10	1456300
2004-05-03	53.05	54.04	52.85	54.04	2067100
2004-05-04	54.04	54.47	53.85	54.06	1317400
2004-05-05	54.60	54.90	54.39	54.46	1384200
2004-05-06	54.35	54.35	53.48	54.12	743900
2004-05-07	53.90	54.04	52.89	52.89	1013900
2004-05-10	52.89	53.05	51.93	52.75	1092800
2004-05-11	52.85	53.41	52.65	53.02	817600
2004-05-12	52.77	53.32	52.36	53.26	811000
2004-05-13	52.96	54.00	52.82	53.66	734400
2004-05-14	53.66	54.20	53.06	53.60	1002400
2004-05-17	53.60	53.97	52.89	53.38	873600
2004-05-18	53.53	54.08	53.52	53.97	485100
2004-05-19	54.22	55.09	54.13	54.50	1073100
2004-05-20	54.50	54.86	54.35	54.65	695100
2004-05-21	54.90	55.18	54.62	54.95	749400
2004-05-24	55.40	55.59	55.15	55.45	1132600
2004-05-25	55.45	55.49	54.69	55.34	1569000
2004-05-26	55.28	55.78	55.06	55.48	1139000
2004-05-27	55.98	56.00	55.00	55.38	1001100
2004-05-28	55.42	55.48	54.92	55.21	936700
2004-06-01	55.21	55.21	54.73	54.98	1111200
2004-06-02	55.27	55.27	54.71	54.95	1075200
2004-06-03	54.97	55.06	54.49	54.84	644300
2004-06-04	55.02	55.09	54.62	54.71	694900
2004-06-07	54.96	55.19	54.87	55.07	625600
2004-06-08	55.00	55.25	54.70	55.13	802400
2004-06-09	54.82	55.03	54.50	54.60	935200
2004-06-10	54.68	54.72	54.55	54.65	684800
2004-06-14	54.57	54.57	53.57	53.63	1075500
2004-06-15	54.04	54.37	53.93	54.04	860400
2004-06-16	53.99	54.05	53.75	53.86	768800
2004-06-17	53.85	53.95	53.61	53.70	962500
2004-06-18	53.64	53.73	53.17	53.18	1512500
2004-06-21	53.40	53.76	53.01	53.10	1243600
2004-06-22	52.97	53.88	52.43	53.88	1204100
2004-06-23	53.71	54.33	53.50	54.25	1038800
2004-06-24	54.26	54.60	53.73	53.73	697000
2004-06-25	53.85	53.86	53.19	53.20	1332200
2004-06-28	53.42	53.77	53.14	53.28	865900
2004-06-29	53.09	53.20	52.55	52.60	1081600
2004-06-30	52.54	53.09	52.10	53.08	1414600
2004-07-01	53.00	53.00	52.00	52.50	1145100
2004-07-02	52.50	53.06	52.49	52.74	544100
2004-07-06	52.67	52.67	51.91	52.46	819800
2004-07-07	52.33	53.08	52.33	52.84	685400
2004-07-08	52.67	53.06	52.35	52.80	880400
2004-07-09	52.80	52.99	52.64	52.87	994600
2004-07-12	52.50	53.02	52.50	52.80	1681200
2004-07-13	52.80	52.91	52.43	52.45	972100
2004-07-14	52.20	52.29	51.48	51.70	1541900
2004-07-15	51.95	52.03	51.22	51.23	1275800
2004-07-16	51.11	51.11	48.90	50.56	4166900
2004-07-19	50.51	50.52	50.08	50.25	1782000
2004-07-20	50.17	50.19	49.20	50.16	1720400
2004-07-21	49.25	50.24	49.25	49.42	1867600
2004-07-22	49.42	50.10	48.93	49.70	1484200
2004-07-23	49.61	49.93	49.39	49.69	1175900
2004-07-26	49.95	50.05	49.51	49.99	1057600
2004-07-27	50.24	50.39	49.94	50.24	1312900
2004-07-28	50.40	50.60	49.12	50.41	970100
2004-07-29	50.90	50.91	50.43	50.75	1131400
2004-07-30	50.62	50.62	50.31	50.60	800500
2004-08-02	50.30	50.87	50.05	50.87	774200
2004-08-03	50.80	50.80	50.08	50.17	952100
2004-08-04	49.97	50.87	49.95	50.82	792400
2004-08-05	50.66	50.85	49.92	50.06	754500
2004-08-06	49.85	50.29	49.51	49.57	740900
2004-08-09	49.80	50.00	49.51	49.81	647700
2004-08-10	49.89	50.84	49.78	50.84	1068400
2004-08-11	50.70	50.89	50.42	50.81	706200
2004-08-12	50.72	50.81	50.38	50.76	760800
2004-08-13	50.74	51.09	50.59	51.01	1226500
2004-08-16	51.20	52.79	51.20	52.63	1827700
2004-08-17	52.63	53.17	52.54	52.77	1268300
2004-08-18	52.77	52.97	52.64	52.94	1127200
2004-08-19	52.66	52.88	52.40	52.64	847300
2004-08-20	52.40	53.17	52.40	53.14	865500
2004-08-23	53.10	53.13	52.42	52.50	869700
2004-08-24	52.75	52.94	52.44	52.66	448700
2004-08-25	52.90	53.50	52.73	53.39	762200
2004-08-26	53.44	53.84	53.18	53.73	564300
2004-08-27	53.66	53.94	53.51	53.69	493800
2004-08-30	53.47	53.72	53.19	53.22	432400
2004-08-31	53.46	53.67	53.05	53.67	853400
2004-09-01	53.73	53.99	53.15	53.50	716400
2004-09-02	53.64	53.94	53.37	53.88	445800
2004-09-03	53.87	53.91	53.60	53.65	661800
2004-09-07	53.98	54.18	53.66	54.12	1081800
2004-09-08	53.99	54.22	53.58	53.65	673300
2004-09-09	53.65	53.67	53.04	53.16	970800
2004-09-10	53.11	53.11	52.76	52.97	785300
2004-09-13	52.93	53.32	52.73	53.22	1173200
2004-09-14	53.40	54.18	53.08	53.28	1127100
2004-09-15	53.58	53.60	52.70	53.13	1282700
2004-09-16	53.08	53.69	53.08	53.62	966000
2004-09-17	53.81	53.87	53.40	53.64	1319000
2004-09-20	53.58	53.59	53.05	53.27	684200
2004-09-21	53.36	53.91	53.22	53.88	1206000
2004-09-22	53.68	53.68	52.88	52.91	1006600
2004-09-23	53.01	53.20	52.47	52.50	841500
2004-09-24	52.60	53.37	52.59	53.30	939600
2004-09-27	53.30	53.33	52.49	52.95	946200
2004-09-28	52.95	53.36	52.69	53.33	759900
2004-09-29	53.17	53.50	52.85	53.50	859900
2004-09-30	53.50	54.19	53.45	54.10	1108200
2004-10-01	54.35	54.88	54.23	54.81	1184100
2004-10-04	55.20	55.80	55.00	55.74	1911900
2004-10-05	55.74	55.80	54.69	54.95	1329900
2004-10-06	55.08	55.12	54.59	55.10	869200
2004-10-07	55.09	55.09	54.50	54.52	765500
2004-10-08	54.50	54.76	53.96	54.19	900300
2004-10-11	54.43	54.43	54.00	54.17	549300
2004-10-12	54.07	54.08	53.35	53.91	972900
2004-10-13	53.85	53.89	53.08	53.21	695300
2004-10-14	53.11	53.34	52.28	52.50	752200
2004-10-15	52.80	53.29	52.51	52.99	879300
2004-10-18	53.07	53.23	52.65	53.01	810800
2004-10-19	53.22	53.28	52.18	52.20	697200
2004-10-20	52.07	52.30	51.78	52.08	1144600
2004-10-21	52.20	52.40	51.56	52.13	1135900
2004-10-22	52.32	52.32	51.24	51.39	811200
2004-10-25	51.55	51.55	50.70	51.42	817800
2004-10-26	51.52	52.11	51.40	51.90	1270100
2004-10-27	51.97	52.59	51.62	52.59	999400
2004-10-28	52.45	53.21	52.15	52.43	715300
2004-10-29	52.50	52.64	52.05	52.30	1005200
2004-11-01	52.64	52.75	52.40	52.69	933800
2004-11-02	52.94	53.65	52.83	53.08	1147000
2004-11-03	53.65	53.91	53.37	53.57	954200
2004-11-04	53.55	54.86	53.35	54.81	1025700
2004-11-05	54.96	55.23	54.41	54.58	925200
2004-11-08	53.50	54.00	53.50	53.60	1190500
2004-11-09	53.80	54.08	53.60	53.70	793000
2004-11-10	53.89	54.61	53.62	54.33	1143900
2004-11-11	54.58	55.07	54.21	55.01	1139300
2004-11-12	55.13	55.74	54.89	55.70	1322500
2004-11-15	55.70	55.70	55.22	55.40	1188000
2004-11-16	55.40	55.40	54.68	54.70	906100
2004-11-17	55.15	55.77	54.77	55.00	1118800
2004-11-18	55.27	55.27	54.55	54.58	1334400
2004-11-19	54.60	54.61	54.00	54.00	2073800
2004-11-22	54.23	54.44	53.92	54.42	1260900
2004-11-23	54.35	54.47	53.93	54.20	861200
2004-11-24	54.52	54.66	54.25	54.33	386500
2004-11-26	54.50	54.74	54.35	54.39	255700
2004-11-29	54.40	54.83	54.21	54.48	1609300
2004-11-30	54.61	54.61	54.10	54.40	987100
2004-12-01	54.65	55.57	54.51	55.57	1202500
2004-12-02	55.50	55.79	55.29	55.53	1274000
2004-12-03	55.59	55.95	55.12	55.87	1779900
2004-12-06	55.90	55.90	55.55	55.70	1655800
2004-12-07	55.95	55.95	54.72	54.72	1313200
2004-12-08	54.94	55.10	54.50	54.83	841800
2004-12-09	54.80	55.23	54.45	55.20	920200
2004-12-10	56.56	56.56	54.94	55.13	670100
2004-12-13	55.57	55.77	55.21	55.61	1024200
2004-12-14	55.46	55.66	55.29	55.34	831600
2004-12-15	55.28	55.80	55.20	55.67	1179100
2004-12-16	55.67	55.87	55.43	55.69	1209600
2004-12-17	55.21	55.75	54.99	55.06	1315600
2004-12-20	55.45	55.67	55.26	55.33	1095200
2004-12-21	55.46	56.57	55.36	56.52	1278900
2004-12-22	56.80	56.86	56.18	56.50	1150500
2004-12-23	56.72	56.83	56.49	56.51	559100
2004-12-27	56.73	56.90	56.39	56.51	666600
2004-12-28	56.41	57.23	56.40	57.19	982400
2004-12-29	57.22	57.32	56.77	56.93	601900
2004-12-30	57.03	57.33	56.96	57.11	465000
2004-12-31	57.14	57.64	56.99	57.44	635500
2005-01-03	57.44	57.57	56.56	56.57	1193900
2005-01-04	56.60	56.81	55.93	56.17	973000
2005-01-05	56.15	56.25	55.63	55.67	1383000
2005-01-06	56.40	56.99	55.99	56.05	1710700
2005-01-07	56.29	56.29	55.71	55.71	1508600
2005-01-10	55.48	56.50	55.47	55.98	1932100
2005-01-11	55.95	56.43	55.60	56.15	1725600
2005-01-12	55.85	55.91	54.90	55.33	2046300
2005-01-13	55.25	55.41	54.34	54.65	1300000
2005-01-14	54.56	54.69	54.10	54.65	1485200
2005-01-18	54.50	55.41	54.16	55.33	1528600
2005-01-19	55.33	55.47	54.98	55.00	699600
2005-01-20	54.75	55.01	54.34	54.65	1160800
2005-01-21	54.75	54.98	52.26	52.85	6232400
2005-01-24	53.10	53.74	52.79	53.44	1931900
2005-01-25	53.74	54.00	53.00	53.13	1799000
2005-01-26	53.51	53.61	53.15	53.16	1613900
2005-01-27	53.02	53.37	52.89	52.95	1291000
2005-01-28	53.05	53.15	52.52	52.82	1475900
2005-01-31	53.50	53.87	52.82	53.87	1195900
2005-02-01	53.87	54.60	53.58	54.00	1230100
2005-02-02	54.00	54.05	53.50	53.50	1074000
2005-02-03	53.35	53.74	53.04	53.64	1397400
2005-02-04	53.68	54.20	53.43	54.20	921300
2005-02-07	53.91	55.38	53.87	54.58	3228400
2005-02-08	54.80	54.84	53.72	53.87	1814700
2005-02-09	53.87	53.91	53.23	53.28	1299500
2005-02-10	53.52	53.82	53.10	53.15	2280800
2005-02-11	53.15	53.24	52.66	52.70	1830100
2005-02-14	52.80	52.90	52.39	52.50	1174800
2005-02-15	52.55	52.64	52.29	52.53	1516800
2005-02-16	52.59	52.64	52.16	52.35	1324100
2005-02-17	52.45	52.87	52.25	52.35	1950600
2005-02-18	52.50	52.63	52.13	52.13	1480800
2005-02-22	52.12	52.30	51.55	51.55	2419500
2005-02-23	51.85	52.29	51.65	51.65	1314700
2005-02-24	51.66	52.43	51.45	52.36	1511200
2005-02-25	52.36	53.09	52.21	52.86	1404300
2005-02-28	52.86	53.19	52.45	52.64	913500
2005-03-01	52.65	53.38	52.65	53.19	855200
2005-03-02	52.83	53.46	52.70	53.04	953600
2005-03-03	53.12	53.66	53.03	53.43	1703500
2005-03-04	53.65	54.44	53.45	54.38	1591600
2005-03-07	54.37	54.72	54.34	54.55	1261900
2005-03-08	54.21	54.85	53.93	54.70	1707600
2005-03-09	54.23	54.68	54.20	54.38	2056000
2005-03-10	54.34	54.66	54.08	54.21	1584100
2005-03-11	54.21	54.32	53.10	53.34	1264000
2005-03-14	53.35	53.69	52.93	53.45	1162100
2005-03-15	53.69	53.77	52.55	52.70	917000
2005-03-16	52.48	52.70	51.98	52.27	1276900
2005-03-17	52.29	52.86	52.05	52.64	855800
2005-03-18	52.72	52.89	52.00	52.30	1212200
2005-03-21	52.30	52.30	51.75	51.94	958000
2005-03-22	52.04	52.55	51.41	51.61	1217100
2005-03-23	51.55	51.63	50.95	50.99	1957000
2005-03-24	51.09	51.25	50.30	50.40	1378200
2005-03-28	50.65	51.38	50.56	51.16	1458800
2005-03-29	50.85	51.47	50.60	50.81	1098500
2005-03-30	50.96	51.67	50.80	51.67	1088500
2005-03-31	51.65	52.11	51.12	51.48	1341900
2005-04-01	52.05	52.30	51.02	51.31	1605100
2005-04-04	51.35	51.67	50.95	51.58	920000
2005-04-05	51.76	51.98	51.31	51.47	781900
2005-04-06	51.72	52.30	51.60	52.30	1111800
2005-04-07	52.30	52.31	51.61	51.95	1616500
2005-04-08	51.88	52.08	51.00	51.20	1167800
2005-04-11	51.23	51.33	50.90	51.09	938700
2005-04-12	50.40	51.45	50.19	51.35	1179000
2005-04-13	51.47	51.83	51.20	51.35	1521900
2005-04-14	51.30	51.30	50.48	50.48	1301000
2005-04-15	50.48	50.77	49.38	49.38	1982300
2005-04-18	49.74	50.39	49.60	50.10	1417800
2005-04-19	50.48	50.78	50.03	50.37	1246500
2005-04-20	50.36	50.37	49.35	49.86	1941700
2005-04-21	51.10	51.80	50.32	51.80	2654400
2005-04-22	51.50	52.44	51.19	51.80	1451400
2005-04-25	51.83	53.00	51.71	52.58	2011900
2005-04-26	52.58	52.98	52.30	52.45	1489000
2005-04-27	52.11	53.13	52.00	52.70	1526700
2005-04-28	52.74	53.12	52.21	52.92	1425000
2005-04-29	53.45	53.46	52.60	53.23	1710800
2005-05-02	53.69	53.86	53.05	53.56	985400
2005-05-03	53.60	54.11	53.36	53.95	1524500
2005-05-04	53.92	54.57	53.02	54.38	1676700
2005-05-05	54.38	54.50	53.65	54.27	1040100
2005-05-06	54.39	54.43	53.70	53.93	1082000
2005-05-09	53.94	54.88	53.76	54.41	910300
2005-05-10	54.46	54.75	54.25	54.56	1792500
2005-05-11	54.66	54.77	54.07	54.44	1616900
2005-05-12	54.50	54.76	53.66	54.22	1284200
2005-05-13	54.24	54.49	53.35	53.61	1327300
2005-05-16	53.61	54.66	53.58	54.66	1548500
2005-05-17	54.57	55.11	54.31	55.05	1304500
2005-05-18	55.14	55.85	55.14	55.68	1313400
2005-05-19	55.68	55.90	55.12	55.51	1255200
2005-05-20	55.47	55.48	55.06	55.41	1113300
2005-05-23	55.14	55.41	55.07	55.28	1115400
2005-05-24	55.40	55.43	54.88	55.31	1782000
2005-05-25	55.11	55.15	54.66	54.89	1145100
2005-05-26	55.09	55.34	54.92	55.00	1359900
2005-05-27	55.07	55.19	54.94	55.04	429800
2005-05-31	54.95	55.06	54.55	54.65	878800
2005-06-01	54.39	55.31	54.30	54.91	1359000
2005-06-02	54.95	55.00	54.53	55.00	1055700
2005-06-03	54.78	54.97	54.56	54.82	991400
2005-06-06	54.74	54.87	54.58	54.64	1684100
2005-06-07	54.79	55.16	54.64	54.75	1210600
2005-06-08	54.81	54.94	54.65	54.71	1077200
2005-06-09	54.81	54.98	54.58	54.77	1041400
2005-06-10	54.76	54.81	54.50	54.79	728900
2005-06-13	54.73	55.06	54.50	54.88	946700
2005-06-14	54.91	55.12	54.80	54.94	856600
2005-06-15	55.10	55.14	54.85	55.11	773500
2005-06-16	54.91	55.00	54.50	54.88	1101000
2005-06-17	55.04	55.05	54.80	55.00	1689200
2005-06-20	54.88	55.14	54.58	55.09	1091900
2005-06-21	55.10	55.12	54.75	54.80	705100
2005-06-22	55.20	55.40	55.04	55.27	905800
2005-06-23	55.30	55.32	54.43	54.46	863200
2005-06-24	54.46	54.83	54.36	54.36	886500
2005-06-27	54.36	54.55	54.07	54.22	559000
2005-06-28	54.44	54.76	54.40	54.65	892300
2005-06-29	54.66	55.10	54.59	54.83	601900
2005-06-30	54.43	54.85	54.30	54.46	1292700
2005-07-01	54.70	54.93	54.39	54.60	989000
2005-07-05	54.60	55.06	54.39	55.01	611700
2005-07-06	54.90	54.95	54.41	54.48	752100
2005-07-07	53.85	54.86	53.80	54.37	1019400
2005-07-08	54.31	54.96	54.08	54.89	677800
2005-07-11	55.05	55.18	54.74	54.91	1096000
2005-07-12	55.02	55.56	54.81	55.50	1090500
2005-07-13	55.10	55.65	55.09	55.33	709000
2005-07-14	55.74	56.22	55.60	56.17	1116300
2005-07-15	56.48	56.70	55.72	55.77	1837100
2005-07-18	55.50	55.50	54.55	54.96	1811700
2005-07-19	55.00	55.38	54.76	54.90	1273300
2005-07-20	56.00	56.60	55.06	56.37	3907300
2005-07-21	56.37	56.37	55.46	55.46	1263600
2005-07-22	55.47	55.66	55.07	55.60	1123800
2005-07-25	55.68	55.79	55.07	55.26	889100
2005-07-26	54.76	55.12	54.60	55.07	1105300
2005-07-27	55.12	55.15	54.66	54.90	1258900
2005-07-28	54.99	55.30	54.87	55.30	949000
2005-07-29	55.13	55.33	54.65	54.82	986400
2005-08-01	54.90	55.15	54.77	54.92	921000
2005-08-02	54.92	55.24	54.80	55.07	545000
2005-08-03	54.83	55.50	54.69	55.45	887800
2005-08-04	55.25	55.30	54.83	54.99	618300
2005-08-05	54.70	54.82	54.23	54.50	969200
2005-08-08	54.82	55.10	54.60	54.67	1339000
2005-08-09	54.90	55.31	54.76	54.95	1300400
2005-08-10	54.99	55.62	54.95	55.20	1540800
2005-08-11	55.30	55.68	55.16	55.47	1074600
2005-08-12	55.44	56.30	55.25	56.00	1767100
2005-08-15	56.76	57.50	56.59	57.32	2229400
2005-08-16	57.15	57.22	56.43	56.43	1246800
2005-08-17	56.60	56.79	56.30	56.54	816600
2005-08-18	56.55	56.64	56.23	56.56	547100
2005-08-19	56.92	56.94	56.67	56.68	624000
2005-08-22	56.71	57.00	56.54	56.82	700600
2005-08-23	56.84	56.90	56.07	56.33	1174500
2005-08-24	56.29	56.40	55.55	55.57	1002200
2005-08-25	55.61	55.91	55.48	55.74	776800
2005-08-26	55.78	55.78	54.96	54.96	867000
2005-08-29	54.63	55.53	54.43	55.51	869200
2005-08-30	55.45	55.45	54.90	55.37	880900
2005-08-31	55.31	56.26	55.16	56.23	1035100
2005-09-01	56.12	56.95	56.05	56.61	1340700
2005-09-02	56.60	56.76	56.21	56.45	722100
2005-09-06	56.57	57.20	56.55	56.72	981300
2005-09-07	56.60	56.98	56.18	56.80	717900
2005-09-08	56.50	56.74	56.12	56.35	724900
2005-09-09	56.36	56.73	56.32	56.50	565600
2005-09-12	56.26	56.57	56.10	56.42	740900
2005-09-13	56.55	56.85	56.15	56.65	1443900
2005-09-14	57.01	57.13	56.51	56.66	1474200
2005-09-15	56.55	56.60	55.75	56.16	935800
2005-09-16	56.68	58.12	56.54	57.96	2729400
2005-09-19	57.45	57.75	57.07	57.75	1491500
2005-09-20	57.75	58.95	57.10	57.17	1957400
2005-09-21	56.83	57.03	56.55	56.81	1420700
2005-09-22	56.65	57.30	56.07	57.19	882600
2005-09-23	57.34	57.80	57.01	57.50	1194600
2005-09-26	57.65	57.84	56.77	56.77	861200
2005-09-27	56.97	57.50	56.55	57.47	1481500
2005-09-28	57.47	57.71	56.54	56.99	996200
2005-09-29	56.91	58.54	56.29	58.47	1930600
2005-09-30	58.49	58.50	57.62	58.02	1223300
2005-10-03	58.05	58.20	57.39	57.50	1344600
2005-10-04	57.45	57.87	56.45	56.45	1097600
2005-10-05	56.45	56.88	56.10	56.29	1210300
2005-10-06	56.54	58.16	56.39	56.79	1877400
2005-10-07	57.38	57.94	56.65	56.69	1564800
2005-10-10	56.83	56.97	56.16	56.23	1415200
2005-10-11	56.48	56.80	55.64	55.71	2227000
2005-10-12	55.15	55.74	54.73	55.49	1686200
2005-10-13	55.05	55.30	54.90	55.16	1912600
2005-10-14	56.45	56.77	56.10	56.21	1412700
2005-10-17	56.12	56.68	55.48	56.12	1176300
2005-10-18	56.12	56.41	55.80	56.11	1140400
2005-10-19	56.10	57.40	55.26	57.35	1803200
2005-10-20	58.10	58.96	57.30	57.64	2622800
2005-10-21	58.70	58.85	58.07	58.34	1556900
2005-10-24	58.70	59.05	58.24	59.05	1302300
2005-10-25	58.95	59.07	58.12	58.38	1980900
2005-10-26	58.41	59.39	58.34	58.54	1241400
2005-10-27	58.55	59.15	58.26	58.39	1032500
2005-10-28	58.90	59.99	58.72	59.69	1435300
2005-10-31	60.01	61.00	59.65	60.71	1922800
2005-11-01	60.25	60.79	59.75	60.24	1455700
2005-11-02	60.56	61.48	60.34	60.73	1421300
2005-11-03	61.50	61.58	60.27	60.90	1313500
2005-11-04	61.10	61.40	60.62	61.28	762400
2005-11-07	61.23	61.75	61.05	61.61	953700
2005-11-08	61.18	61.41	60.76	61.41	985900
2005-11-09	61.41	61.80	61.25	61.40	1033900
2005-11-10	61.48	62.35	61.16	62.30	1184500
2005-11-11	62.47	62.48	61.91	62.48	779700
2005-11-14	62.75	62.92	62.22	62.76	1543100
2005-11-15	62.81	63.18	62.13	62.31	1676700
2005-11-16	62.31	62.54	61.70	62.21	926800
2005-11-17	62.42	63.15	61.92	62.99	1205600
2005-11-18	63.74	63.74	62.77	63.55	1196200
2005-11-21	63.50	64.74	63.47	64.59	1197000
2005-11-22	63.90	64.62	63.46	64.45	1685700
2005-11-23	64.23	65.34	64.11	64.82	1926600
2005-11-25	64.82	64.83	64.15	64.49	580500
2005-11-28	64.72	65.11	64.43	65.00	1451300
2005-11-29	65.33	65.66	64.53	64.67	1791100
2005-11-30	64.75	64.78	63.63	63.77	2059100
2005-12-01	64.00	64.41	63.94	64.28	1442100
2005-12-02	64.29	64.71	64.08	64.51	707300
2005-12-05	64.35	64.39	63.61	64.02	872500
2005-12-06	64.48	64.65	63.87	64.23	1138900
2005-12-07	64.30	64.38	62.71	63.07	1213100
2005-12-08	63.38	63.80	62.89	63.29	1259700
2005-12-09	63.42	64.24	62.94	63.85	756600
2005-12-12	63.89	63.95	62.92	63.27	813600
2005-12-13	63.15	64.16	62.85	64.00	1063500
2005-12-14	63.94	64.48	63.69	64.02	864700
2005-12-15	64.10	64.21	63.37	63.65	826700
2005-12-16	64.05	64.37	63.86	63.89	1401900
2005-12-19	63.84	64.05	63.41	63.47	688800
2005-12-20	63.30	63.58	63.05	63.39	642500
2005-12-21	63.45	64.11	63.45	63.76	707300
2005-12-22	63.73	64.25	63.60	64.24	613400
2005-12-23	64.36	64.43	63.85	63.90	453200
2005-12-27	64.20	64.29	63.11	63.15	523100
2005-12-28	63.10	63.24	62.81	62.99	763000
2005-12-29	62.89	63.04	62.24	62.28	810900
2005-12-30	62.20	62.20	61.50	61.83	1032900
2006-01-03	62.25	63.64	61.78	63.56	1625300
2006-01-04	63.52	64.10	63.38	63.96	1424000
2006-01-05	63.96	64.23	63.41	63.99	942400
2006-01-06	64.34	64.71	63.79	64.51	1146800
2006-01-09	64.51	64.86	64.32	64.47	865900
2006-01-10	64.25	64.75	64.16	64.48	940900
2006-01-11	64.10	64.48	63.86	64.48	1081300
2006-01-12	64.25	64.25	63.44	63.67	868500
2006-01-13	63.77	64.10	63.44	63.77	588300
2006-01-17	63.28	63.36	62.25	62.41	1468300
2006-01-18	61.95	63.57	61.94	63.52	2005400
2006-01-19	63.98	64.60	63.51	63.67	1778000
2006-01-20	65.55	68.25	64.88	66.00	6900000
2006-01-23	65.92	66.41	64.48	64.66	2221000
2006-01-24	65.00	65.87	64.86	65.50	1520400
2006-01-25	65.50	65.59	64.60	65.47	1391800
2006-01-26	65.98	66.80	65.58	66.63	2609700
2006-01-27	66.79	67.50	65.56	66.12	2100400
2006-01-30	66.10	66.10	65.09	65.21	1516100
2006-01-31	65.10	65.30	64.51	64.86	1686900
2006-02-01	64.28	65.09	63.95	65.09	1874700
2006-02-02	64.97	64.99	64.31	64.35	1188700
2006-02-03	63.83	64.37	63.13	63.98	1220100
2006-02-06	63.80	63.88	63.18	63.25	969200
2006-02-07	63.43	63.69	62.82	63.24	1173600
2006-02-08	63.81	64.07	62.77	64.07	874400
2006-02-09	64.10	64.79	63.65	63.93	832000
2006-02-10	63.97	64.76	63.46	64.58	1051400
2006-02-13	67.86	68.45	65.97	66.59	3943900
2006-02-14	66.30	67.59	66.30	66.97	1906300
2006-02-15	68.10	69.50	67.94	69.07	5407200
2006-02-16	69.55	70.21	69.11	70.21	2616500
2006-02-17	70.00	70.45	68.70	69.23	1868000
2006-02-21	69.60	69.96	69.02	69.15	1122000
2006-02-22	68.95	71.16	68.95	71.16	1768500
2006-02-23	70.67	71.04	69.98	70.72	1720300
2006-02-24	70.80	71.42	70.41	70.90	1427100
2006-02-27	70.66	71.28	70.52	70.98	963000
2006-02-28	70.90	70.90	69.77	70.35	1449500
2006-03-01	70.43	71.12	70.37	70.91	1568300
2006-03-02	70.91	70.97	70.38	70.63	1174200
2006-03-03	70.45	70.89	70.00	70.49	1133200
2006-03-06	70.55	70.55	69.28	69.85	1306700
2006-03-07	69.51	69.98	69.18	69.84	869000
2006-03-08	69.85	70.15	69.48	70.03	928400
2006-03-09	70.13	70.42	69.50	69.59	1355000
2006-03-10	69.10	70.13	69.01	69.98	950900
2006-03-13	69.95	70.47	69.56	70.10	948400
2006-03-14	69.80	70.86	69.41	70.68	2583400
2006-03-15	70.30	70.45	69.41	69.89	1947200
2006-03-16	70.24	70.24	69.29	69.51	1469800
2006-03-17	70.41	70.41	69.73	69.75	1338200
2006-03-20	69.70	70.26	69.35	70.05	816500
2006-03-21	69.69	70.01	69.18	69.44	1504300
2006-03-22	69.54	70.26	69.28	70.14	1454500
2006-03-23	70.04	70.13	69.45	69.78	786500
2006-03-24	69.61	69.89	69.23	69.79	595500
2006-03-27	69.36	69.83	69.17	69.72	653800
2006-03-28	69.77	69.85	68.52	68.67	826100
2006-03-29	68.78	69.00	68.23	68.50	867900
2006-03-30	68.26	68.47	66.74	66.99	1698400
2006-03-31	67.37	67.67	67.13	67.31	1752200
2006-04-03	67.37	68.21	67.04	67.29	1661800
2006-04-04	67.09	68.06	66.81	67.65	1409900
2006-04-05	67.50	68.14	67.37	67.81	904500
2006-04-06	68.47	69.00	67.75	67.79	1544500
2006-04-07	68.02	68.44	66.92	67.18	1090600
2006-04-10	67.42	67.45	66.38	67.04	2019700
2006-04-11	66.47	66.88	65.77	66.07	1211300
2006-04-12	66.15	66.49	65.74	66.08	1466100
2006-04-13	66.05	66.39	65.30	65.85	1321100
2006-04-17	66.50	67.12	65.95	66.18	1999000
2006-04-18	66.43	68.45	66.43	68.18	3024400
2006-04-19	68.19	69.80	68.05	68.84	2109100
2006-04-20	68.30	69.89	68.30	69.52	1579100
2006-04-21	70.14	70.15	69.20	69.69	1998100
2006-04-24	69.94	69.94	69.15	69.59	1192400
2006-04-25	69.61	69.66	69.07	69.33	1499600
2006-04-26	69.67	70.00	69.48	70.00	1357300
2006-04-27	69.51	70.80	69.41	70.61	1708300
2006-04-28	70.45	71.65	70.39	71.47	1458300
2006-05-01	71.36	71.88	69.81	70.08	1199900
2006-05-02	70.18	70.80	70.18	70.39	1170800
2006-05-03	70.20	70.54	69.70	70.29	958900
2006-05-04	70.25	70.93	70.25	70.89	1237000
2006-05-05	71.05	71.74	70.94	71.60	1074900
2006-05-08	71.67	72.00	70.95	71.03	905600
2006-05-09	70.80	71.32	70.61	71.14	1084300
2006-05-10	70.99	71.31	70.65	71.11	948400
2006-05-11	70.95	71.06	69.25	69.67	1287800
2006-05-12	69.74	70.15	68.73	68.77	990700
2006-05-15	68.76	69.77	68.73	69.56	896200
2006-05-16	69.52	69.88	69.44	69.58	949900
2006-05-17	68.88	69.21	68.28	68.73	1351500
2006-05-18	68.73	69.22	67.93	67.94	1207100
2006-05-19	68.55	68.86	67.99	68.46	1297200
2006-05-22	68.37	68.64	67.73	68.29	1431600
2006-05-23	68.44	69.09	68.27	68.41	1220700
2006-05-24	68.41	69.30	67.69	68.67	1272700
2006-05-25	69.00	69.25	68.58	69.25	750600
2006-05-26	69.48	69.67	68.82	68.95	635300
2006-05-30	68.71	68.71	68.00	68.14	626300
2006-05-31	68.39	68.92	68.04	68.91	1414300
2006-06-01	69.00	69.62	68.78	69.59	895800
2006-06-02	69.66	69.89	68.90	69.17	1443000
2006-06-05	68.81	68.89	67.52	67.62	1123900
2006-06-06	67.85	67.89	66.68	67.51	1067500
2006-06-07	67.66	68.59	67.17	67.93	1329800
2006-06-08	67.92	69.39	67.58	69.16	1876200
2006-06-09	69.35	69.85	68.74	69.14	1272400
2006-06-12	69.39	69.57	68.71	68.90	1161500
2006-06-13	68.96	69.46	67.78	68.19	1645500
2006-06-14	68.07	68.32	65.89	66.89	1764200
2006-06-15	67.63	69.56	67.20	69.56	1811700
2006-06-16	69.40	69.72	68.92	69.27	2004800
2006-06-19	69.58	69.71	68.47	68.58	817600
2006-06-20	68.61	68.99	68.32	68.46	1240100
2006-06-21	68.33	69.04	68.33	68.58	1051300
2006-06-22	68.35	68.76	68.22	68.71	964100
2006-06-23	68.51	68.62	67.54	68.12	903200
2006-06-26	68.09	68.51	68.09	68.26	749500
2006-06-27	68.36	68.79	67.96	67.96	653500
2006-06-28	68.38	69.24	68.36	68.88	884100
2006-06-29	69.40	70.91	69.08	70.61	1352800
2006-06-30	70.70	70.94	70.11	70.17	1378300
2006-07-03	70.42	70.86	70.29	70.75	297500
2006-07-05	70.30	70.31	69.50	69.91	1093300
2006-07-06	69.92	70.36	69.55	69.85	695300
2006-07-07	69.85	70.21	69.49	69.57	861900
2006-07-10	70.01	70.32	69.79	70.32	881700
2006-07-11	70.15	70.92	69.78	70.75	769900
2006-07-12	70.37	70.73	69.53	69.53	940400
2006-07-13	69.53	69.94	69.39	69.39	1656600
2006-07-14	69.42	70.86	69.42	70.75	1747800
2006-07-17	70.75	71.10	70.10	70.88	1296200
2006-07-18	70.75	71.02	70.01	70.97	1632200
2006-07-19	70.97	71.58	69.78	70.48	2933100
2006-07-20	70.50	70.56	69.57	69.80	1665400
2006-07-21	69.70	69.73	68.26	68.60	2358000
2006-07-24	69.18	69.33	68.49	68.64	2056600
2006-07-25	68.70	69.07	68.09	68.89	1147900
2006-07-26	68.89	69.25	68.67	68.95	1830800
2006-07-27	69.30	69.74	68.91	69.14	2166700
2006-07-28	69.35	71.06	68.79	70.96	2870000
2006-07-31	70.80	71.28	70.62	70.84	1798600
2006-08-01	70.33	70.87	70.06	70.60	1366800
2006-08-02	70.85	70.85	69.87	69.88	1248000
2006-08-03	69.88	70.97	69.77	70.73	1637200
2006-08-04	71.08	71.83	71.00	71.67	1737000
2006-08-07	71.68	72.10	71.38	71.69	1153800
2006-08-08	71.94	72.11	70.92	71.13	2004900
2006-08-09	71.67	71.88	70.52	70.61	1043900
2006-08-10	70.50	71.00	70.18	70.84	888600
2006-08-11	70.71	70.78	70.22	70.42	859300
2006-08-14	70.97	71.44	70.43	70.64	888000
2006-08-15	71.20	71.58	70.97	71.51	1042000
2006-08-16	71.98	71.99	70.76	71.46	1023400
2006-08-17	71.40	71.40	70.53	71.17	822900
2006-08-18	71.53	71.53	70.88	71.26	701700
2006-08-21	71.01	71.27	70.77	70.93	721200
2006-08-22	70.98	71.27	70.65	70.78	754000
2006-08-23	70.52	70.76	70.23	70.52	465700
2006-08-24	70.88	70.96	70.38	70.49	495800
2006-08-25	70.30	70.42	69.15	69.56	734300
2006-08-28	69.35	70.47	69.35	70.28	510100
2006-08-29	70.42	70.50	69.70	70.49	1163000
2006-08-30	70.84	70.92	70.41	70.56	595100
2006-08-31	70.70	70.90	70.38	70.79	721200
2006-09-01	70.98	71.16	70.57	71.00	504500
2006-09-05	71.09	71.42	70.97	71.05	534200
2006-09-06	71.06	71.32	70.69	71.00	763400
2006-09-07	71.00	71.07	69.90	70.02	670000
2006-09-08	70.02	71.72	70.02	71.72	1528800
2006-09-11	70.81	71.60	70.81	71.49	1274800
2006-09-12	71.40	72.21	70.95	72.21	1339400
2006-09-13	72.24	72.96	71.78	72.69	1459800
2006-09-14	72.80	72.97	71.66	71.85	1274300
2006-09-15	72.36	72.95	72.19	72.85	1201300
2006-09-18	72.98	72.98	72.10	72.50	833800
2006-09-19	72.60	72.60	71.80	72.00	1034500
2006-09-20	72.00	73.13	71.95	73.13	891600
2006-09-21	73.13	73.55	72.47	72.77	1001900
2006-09-22	72.77	73.13	72.36	72.93	752300
2006-09-25	73.18	73.49	72.55	73.32	890800
2006-09-26	73.22	73.39	72.39	72.95	840800
2006-09-27	72.80	73.00	72.54	72.72	1145600
2006-09-28	72.86	72.95	72.62	72.70	709000
2006-09-29	72.50	73.25	72.35	72.44	1096600
2006-10-02	72.64	72.77	71.81	72.36	1109700
2006-10-03	72.59	73.32	72.59	72.79	1047800
2006-10-04	72.64	73.53	72.57	73.44	1245000
2006-10-05	73.44	74.00	73.23	73.82	1220800
2006-10-06	73.82	73.84	73.36	73.60	605300
2006-10-09	69.65	70.59	68.16	70.40	11117800
2006-10-10	70.95	71.04	70.01	70.26	4033200
2006-10-11	69.71	70.51	69.18	70.50	2542200
2006-10-12	70.66	70.75	70.01	70.10	1708300
2006-10-13	69.92	70.06	69.20	69.42	2127500
2006-10-16	69.35	69.38	67.79	69.03	1484500
2006-10-17	69.00	69.04	68.60	68.94	1097000
2006-10-18	69.20	69.38	68.85	69.15	1468100
2006-10-19	69.00	69.25	68.67	69.25	1165500
2006-10-20	69.42	69.42	68.55	68.64	2131300
2006-10-23	68.59	68.95	68.40	68.55	1492900
2006-10-24	68.37	68.70	68.02	68.49	1333500
2006-10-25	68.74	68.83	68.28	68.45	1289700
2006-10-26	68.39	69.14	68.28	69.03	1199500
2006-10-27	68.65	68.67	67.96	68.07	960500
2006-10-30	67.70	68.96	67.61	68.53	1623200
2006-10-31	69.34	70.81	68.53	70.03	3769400
2006-11-01	70.15	70.44	69.33	69.33	2675900
2006-11-02	69.02	69.12	68.57	68.83	1336600
2006-11-03	69.23	69.32	68.39	68.75	931800
2006-11-06	68.93	69.56	68.90	69.25	1488000
2006-11-07	69.25	70.09	69.25	69.44	1115100
2006-11-08	69.41	69.66	69.30	69.53	1256500
2006-11-09	69.60	69.74	68.89	69.10	1189300
2006-11-10	69.35	69.89	68.86	68.97	1773000
2006-11-13	69.12	69.68	68.99	69.34	959800
2006-11-14	69.65	69.75	69.23	69.55	1427000
2006-11-15	69.71	69.78	69.41	69.50	1429800
2006-11-16	69.61	69.73	69.32	69.51	940400
2006-11-17	69.37	69.57	69.19	69.42	730700
2006-11-20	69.30	69.47	68.93	69.22	1209500
2006-11-21	69.11	69.37	68.87	69.17	1009000
2006-11-22	69.18	69.67	68.87	69.30	871500
2006-11-24	69.06	69.62	68.94	69.60	398300
2006-11-27	69.70	69.70	69.05	69.07	1919600
2006-11-28	69.27	69.94	69.09	69.60	2281300
2006-11-29	70.06	70.90	70.02	70.71	1593200
2006-11-30	70.60	71.06	70.15	70.69	1529500
2006-12-01	70.69	71.29	70.55	70.98	2015100
2006-12-04	71.45	71.75	71.06	71.53	1505600
2006-12-05	71.44	71.60	71.15	71.46	1426100
2006-12-06	71.55	71.73	71.17	71.47	887400
2006-12-07	71.85	72.65	71.74	71.88	1463400
2006-12-08	71.89	72.29	71.63	71.82	1206600
2006-12-11	71.99	72.35	71.95	72.31	1342800
2006-12-12	72.42	72.75	71.99	72.70	1871100
2006-12-13	72.90	72.92	72.42	72.83	824900
2006-12-14	72.88	73.58	72.63	73.46	1956000
2006-12-15	73.54	73.80	73.19	73.53	2250400
2006-12-18	73.80	74.31	73.38	74.26	1903200
2006-12-19	73.72	74.16	73.33	73.33	2151200
2006-12-20	73.33	74.50	73.51	74.46	1698300
2006-12-21	74.02	74.69	73.91	74.29	1059000
2006-12-22	74.48	74.48	73.86	74.07	727400
2006-12-26	74.07	74.53	73.99	74.48	551800
2006-12-27	74.70	75.05	74.48	74.98	811500
2006-12-28	74.98	75.15	74.63	74.73	562100
2006-12-29	74.74	74.98	73.93	74.04	839700
2007-01-03	74.47	75.60	74.44	75.15	1864500
2007-01-04	74.91	75.13	74.61	74.96	858700
2007-01-05	74.96	74.96	73.86	74.10	900400
2007-01-08	74.20	75.01	73.70	74.94	1588500
2007-01-09	74.96	75.65	74.57	75.11	2012800
2007-01-10	74.56	74.97	74.43	74.97	1265000
2007-01-11	75.12	75.46	74.75	74.98	1190500
2007-01-12	74.85	74.96	74.60	74.83	1052000
2007-01-16	75.02	75.06	74.50	74.76	1197900
2007-01-17	74.76	74.99	74.41	74.66	1120100
2007-01-18	74.80	75.00	74.61	74.85	804000
2007-01-19	75.15	75.15	74.30	74.82	1241600
2007-01-22	74.65	74.65	73.65	73.92	1523300
2007-01-23	74.30	74.30	73.00	73.14	1866600
2007-01-24	73.20	73.74	72.91	73.70	1331700
2007-01-25	73.81	73.81	72.32	72.66	1736600
2007-01-26	72.68	72.95	72.02	72.90	1393200
2007-01-29	72.92	73.12	72.60	72.90	1295900
2007-01-30	72.92	73.50	72.80	73.48	1066700
2007-01-31	73.04	73.92	72.78	73.77	1127200
2007-02-01	73.87	74.00	73.40	73.67	1131300
2007-02-02	73.90	74.07	73.78	73.97	738800
2007-02-05	74.04	74.37	73.59	74.22	891400
2007-02-06	74.31	74.71	74.02	74.29	1109200
2007-02-07	74.27	74.93	74.00	74.77	778400
2007-02-08	74.78	74.78	74.00	74.60	1249800
2007-02-09	74.74	75.20	74.33	74.63	1266700
2007-02-12	74.75	74.92	74.50	74.87	989124
2007-02-13	75.00	75.76	74.85	75.76	2333162
2007-02-14	75.80	76.05	75.51	75.67	1581203
2007-02-15	75.72	75.99	75.56	75.61	1250100
2007-02-16	75.52	75.87	75.05	75.63	5524400
2007-02-20	75.85	76.41	74.24	76.23	1229700
2007-02-21	76.00	76.15	75.73	75.85	1013900
2007-02-22	75.91	76.21	75.27	75.70	1226500
2007-02-23	75.95	75.95	75.28	75.50	1823800
2007-02-26	75.70	75.88	75.36	75.66	1676791
2007-02-27	74.54	75.16	73.11	73.35	2192700
2007-02-28	74.00	74.10	72.80	73.29	2173100
2007-03-01	72.65	73.61	71.92	73.09	1570009
2007-03-02	73.10	73.87	72.57	73.25	8521400
2007-03-05	72.12	72.58	71.41	71.70	3041800
2007-03-06	72.47	72.76	71.96	72.53	3102700
2007-03-07	72.54	72.60	71.62	71.62	1553400
2007-03-08	72.25	72.75	71.33	72.03	1977800
2007-03-09	72.32	72.45	71.64	71.75	1084100
2007-03-12	71.76	72.11	71.10	72.03	1502300
2007-03-13	71.75	71.75	69.78	69.90	2742300
2007-03-14	70.28	70.43	68.76	69.73	2771394
2007-03-15	68.60	71.60	68.60	70.24	2012900
2007-03-16	70.38	70.86	69.73	70.10	2135100
2007-03-19	70.50	71.25	70.24	71.04	1554422
2007-03-20	71.14	71.61	70.87	71.35	1500000
2007-03-21	71.36	72.82	71.02	72.54	2032422
2007-03-22	72.67	72.80	72.04	72.25	2756092
2007-03-23	72.26	72.70	72.04	72.22	1056599
2007-03-26	72.01	72.20	71.32	72.18	1395500
2007-03-27	72.18	72.62	71.76	72.61	2710200
2007-03-28	72.61	72.61	71.40	71.44	1719600
2007-03-29	72.07	72.26	71.63	72.15	1879000
2007-03-30	72.30	72.44	71.41	71.97	2272850
2007-04-02	71.97	71.97	70.57	70.79	2737200
2007-04-03	71.05	72.52	71.05	71.86	3084000
2007-04-04	72.07	72.58	71.69	72.12	2882900
2007-04-05	72.20	72.90	72.11	72.77	1662300
2007-04-09	72.78	73.25	72.26	72.61	1918100
2007-04-10	72.62	73.07	72.44	72.88	2798100
2007-04-11	72.60	72.60	71.77	72.03	1596800
2007-04-12	72.00	72.00	70.76	71.10	2142378
2007-04-13	70.31	73.15	70.31	72.89	2902500
2007-04-16	73.22	74.24	73.19	73.62	2344365
2007-04-17	73.79	74.09	73.37	73.87	1828500
2007-04-18	74.95	75.86	74.43	75.34	3411900
2007-04-19	75.34	76.00	74.65	75.62	2450996
2007-04-20	76.10	76.15	75.20	75.85	2416400
2007-04-23	75.85	75.90	74.65	74.78	1672888
2007-04-24	75.12	75.15	73.88	74.56	1643500
2007-04-25	75.10	75.20	74.62	74.84	1442511
2007-04-26	74.98	75.14	74.53	74.76	2070700
2007-04-27	74.46	74.83	74.25	74.59	981800
2007-04-30	74.61	74.88	74.05	74.10	1662200
2007-05-01	74.23	74.75	73.68	74.39	2973106
2007-05-02	74.47	74.72	74.24	74.42	1188000
2007-05-03	74.59	74.98	74.30	74.98	1406300
2007-05-04	75.06	75.24	74.59	74.88	1274300
2007-05-07	75.05	75.46	75.00	75.28	647400
2007-05-08	75.20	75.40	74.95	75.24	1636800
2007-05-09	75.21	75.49	74.82	75.27	954377
2007-05-10	75.14	75.15	74.13	74.15	1150300
2007-05-11	74.25	74.85	74.15	74.74	949500
2007-05-14	74.74	74.74	73.98	74.10	1143200
2007-05-15	74.35	75.22	74.28	74.47	1251500
2007-05-16	74.88	75.11	74.24	74.83	1073100
2007-05-17	74.80	74.95	74.34	74.65	1014600
2007-05-18	75.05	75.12	74.64	74.91	1067856
2007-05-21	74.73	74.96	74.30	74.63	1186700
2007-05-22	74.70	74.79	73.51	74.16	1968977
2007-05-23	74.30	74.48	74.00	74.06	1558000
2007-05-24	74.02	74.35	73.28	73.39	1412100
2007-05-25	73.70	73.77	73.19	73.70	812336
2007-05-29	73.90	74.30	73.21	73.50	1315088
2007-05-30	73.39	74.20	73.20	74.12	1189700
2007-05-31	74.23	74.57	73.80	73.80	1459300
2007-06-01	74.00	74.27	73.51	73.77	1303900
2007-06-04	73.74	73.95	73.57	73.79	918100
2007-06-05	72.95	73.60	72.47	72.55	1921400
2007-06-06	72.10	72.30	71.32	71.84	1968638
2007-06-07	71.84	71.84	71.16	71.32	2117700
2007-06-08	71.33	72.42	71.32	72.42	2303794
2007-06-11	72.41	73.19	72.16	72.96	1265400
2007-06-12	72.96	73.41	72.49	72.49	2202553
2007-06-13	72.72	73.96	72.71	73.96	2350600
2007-06-14	73.90	74.17	73.56	73.90	1370000
2007-06-15	74.19	74.47	74.10	74.24	2509000
2007-06-18	74.31	74.71	74.12	74.55	1758600
2007-06-19	74.54	75.10	74.42	74.71	1978300
2007-06-20	74.75	74.87	73.34	73.40	2189300
2007-06-21	73.37	73.45	72.75	73.10	1916200
2007-06-22	72.98	72.99	71.86	71.97	2687800
2007-06-25	72.26	72.79	71.20	71.42	1837539
2007-06-26	71.65	72.10	71.27	71.28	1905040
2007-06-27	71.03	72.08	70.80	72.01	1844400
2007-06-28	71.84	72.64	71.41	72.17	1534819
2007-06-29	71.96	72.17	71.17	71.58	2991773
2007-07-02	71.98	73.15	71.98	73.15	1780600
2007-07-03	73.40	74.23	73.38	73.56	1276600
2007-07-05	73.65	73.84	72.92	73.00	1313800
2007-07-06	73.20	73.20	72.72	72.99	1414100
2007-07-09	73.23	73.27	72.34	72.41	1538500
2007-07-10	72.11	72.19	71.35	71.48	2333200
2007-07-11	71.00	71.34	70.78	71.20	2549200
2007-07-12	71.61	73.51	71.20	73.49	2109060
2007-07-13	73.31	73.83	73.11	73.43	2290200
2007-07-16	73.36	73.94	73.28	73.53	1094853
2007-07-17	73.72	74.12	73.42	73.87	1677000
2007-07-18	73.62	73.87	72.60	73.21	2310725
2007-07-19	73.20	73.20	70.37	71.37	4608647
2007-07-20	71.23	71.96	70.81	71.30	3753988
2007-07-23	71.55	71.66	70.67	70.86	3974863
2007-07-24	70.35	70.47	68.45	68.68	4032397
2007-07-25	67.05	69.52	66.20	68.42	4831884
2007-07-26	67.84	67.84	65.22	65.96	5128181
2007-07-27	66.15	67.63	65.96	66.54	4936315
2007-07-30	66.47	68.52	66.42	68.18	4396437
2007-07-31	68.70	69.42	66.58	66.65	4372915
2007-08-01	66.79	67.56	65.90	67.47	3320209
2007-08-02	67.70	68.28	66.95	67.55	1946900
2007-08-03	66.64	67.65	64.06	64.09	3863344
2007-08-06	64.10	68.39	64.00	68.30	3984101
2007-08-07	67.81	69.30	66.86	68.57	3477451
2007-08-08	68.97	72.81	68.84	71.84	4493918
2007-08-09	69.49	71.67	69.07	70.86	4971398
2007-08-10	69.18	71.66	68.58	70.61	3507271
2007-08-13	71.07	71.13	68.64	68.80	2917100
2007-08-14	68.74	69.01	67.06	67.86	2055388
2007-08-15	67.72	69.55	67.62	68.64	2416949
2007-08-16	67.48	71.67	67.09	71.66	5028411
2007-08-17	73.50	75.99	71.22	72.53	4930400
2007-08-20	72.87	73.09	71.44	72.37	4185900
2007-08-21	73.64	73.75	71.89	72.71	2475900
2007-08-22	73.48	73.85	71.78	73.00	1954100
2007-08-23	73.16	73.55	71.61	72.29	1873700
2007-08-24	72.72	73.11	71.56	72.52	1292200
2007-08-27	72.48	72.54	70.92	70.93	1759298
2007-08-28	70.46	70.50	68.98	69.01	2207200
2007-08-29	68.94	70.80	68.22	70.72	1618800
2007-08-30	69.91	70.73	69.40	69.61	1718500
2007-08-31	70.42	70.97	69.82	70.37	2134300
2007-09-04	70.73	71.02	70.00	70.39	1552000
2007-09-05	69.87	69.99	68.66	68.87	1942700
2007-09-06	68.63	69.64	68.14	69.52	1146000
2007-09-07	68.20	69.43	68.05	68.35	1769800
2007-09-10	68.52	68.78	67.39	68.06	1367700
2007-09-11	68.30	69.59	68.22	69.08	1344500
2007-09-12	68.90	68.98	68.19	68.44	1363400
2007-09-13	69.02	69.20	68.40	68.96	1450400
2007-09-14	68.44	69.35	68.15	69.22	1242800
2007-09-17	68.89	69.45	68.40	69.15	1291100
2007-09-18	69.51	72.12	69.25	72.08	2441700
2007-09-19	72.40	72.90	71.66	71.97	1963900
2007-09-20	71.87	72.03	70.33	70.58	1852700
2007-09-21	71.36	71.37	69.88	70.26	1937300
2007-09-24	70.09	70.34	69.33	69.65	1702200
2007-09-25	69.23	70.00	69.07	69.55	1420409
2007-09-26	70.00	70.00	68.43	68.55	1809100
2007-09-27	69.09	69.27	68.09	68.81	1557100
2007-09-28	68.54	68.89	67.95	68.10	2052500
2007-10-01	68.10	69.20	67.99	69.20	3378500
2007-10-02	69.49	70.05	68.93	69.43	2311000
2007-10-03	69.25	70.25	69.15	69.89	1374427
2007-10-04	70.28	71.50	70.20	70.92	1807600
2007-10-05	71.40	72.47	71.18	71.81	1522075
2007-10-08	71.85	72.25	71.36	71.62	814164
2007-10-09	71.86	71.97	70.68	71.58	1325500
2007-10-10	71.01	71.09	70.28	70.46	1881900
2007-10-11	70.96	70.99	69.12	69.37	2586900
2007-10-12	69.60	70.50	69.48	70.06	2042372
2007-10-15	70.12	70.15	68.02	68.46	1567100
2007-10-16	68.38	68.51	66.14	66.23	2420060
2007-10-17	66.95	67.75	66.10	67.27	3710626
2007-10-18	66.89	71.05	66.55	70.01	4526100
2007-10-19	69.94	70.99	68.39	68.53	3345400
2007-10-22	67.80	69.13	67.31	68.50	2056800
2007-10-23	68.74	69.16	68.07	69.05	1298500
2007-10-24	68.75	69.69	67.44	69.29	2408600
2007-10-25	69.67	70.39	68.59	69.72	2658611
2007-10-26	70.29	72.11	69.78	72.11	2679000
2007-10-29	72.25	73.11	71.65	71.81	2366000
2007-10-30	71.60	72.43	71.30	71.52	1343560
2007-10-31	72.06	72.66	70.46	72.16	2237600
2007-11-01	71.60	71.60	69.75	69.80	3247400
2007-11-02	70.01	70.06	68.00	69.28	2944900
2007-11-05	68.25	69.58	67.35	68.59	2469729
2007-11-06	68.40	70.50	68.05	70.41	2457501
2007-11-07	69.22	69.43	67.17	67.24	2403600
2007-11-08	67.30	67.71	65.06	67.36	4234582
2007-11-09	66.34	69.94	66.09	68.76	4393740
2007-11-12	68.50	72.42	68.47	70.67	4465825
2007-11-13	71.12	73.39	71.05	73.23	3136694
2007-11-14	73.53	73.90	71.17	71.51	2966620
2007-11-15	71.08	71.10	68.89	69.51	3188833
2007-11-16	70.00	70.34	68.84	69.67	3040013
2007-11-19	69.09	69.91	67.74	69.00	3004301
2007-11-20	68.75	70.69	67.34	69.18	4205670
2007-11-21	68.40	69.58	67.40	67.85	2530698
2007-11-23	68.64	70.35	68.15	69.84	1255228
2007-11-26	69.70	69.82	66.75	66.87	2539297
2007-11-27	67.35	69.27	67.25	69.21	3918455
2007-11-28	69.59	73.75	69.56	73.58	3950656
2007-11-29	73.42	73.42	71.30	72.34	2055405
2007-11-30	73.35	74.56	72.75	73.21	2653316
2007-12-03	73.30	73.64	72.00	72.86	1517534
2007-12-04	72.28	72.92	71.41	71.98	1647384
2007-12-05	72.50	73.47	71.87	72.96	1646615
2007-12-06	72.93	74.16	72.03	73.89	3140678
2007-12-07	73.88	74.05	71.86	72.20	2399105
2007-12-10	72.26	74.36	72.26	73.87	2013663
2007-12-11	73.84	74.20	70.76	70.76	3441222
2007-12-12	69.07	70.65	67.05	68.25	6174836
2007-12-13	67.78	68.54	65.91	66.56	5022793
2007-12-14	66.46	66.46	64.59	64.81	5385202
2007-12-17	64.66	65.28	64.00	64.68	3262328
2007-12-18	64.93	65.24	63.54	64.30	3235700
2007-12-19	64.40	65.58	64.06	64.90	2327485
2007-12-20	65.50	65.50	63.93	64.51	3038150
2007-12-21	65.13	66.02	64.20	65.78	5168073
2007-12-24	66.20	67.21	65.69	66.52	1143435
2007-12-26	66.10	66.70	65.81	66.64	1181215
2007-12-27	66.38	66.38	65.45	65.47	1343868
2007-12-28	65.67	66.13	65.16	65.66	2205292
2007-12-31	65.45	66.30	64.42	65.65	1943575
2008-01-02	65.51	66.18	64.53	64.73	2212594
2008-01-03	64.82	65.17	63.65	64.00	2072857
2008-01-04	63.32	63.57	62.45	62.55	3029193
2008-01-07	63.05	64.03	61.66	63.47	2774472
2008-01-08	63.91	65.01	61.35	61.48	3462073
2008-01-09	61.43	62.16	59.52	62.10	3899223
2008-01-10	61.75	63.77	60.81	62.54	4686418
2008-01-11	62.09	63.66	61.33	62.52	3569893
2008-01-14	62.91	63.06	61.36	61.80	2306182
2008-01-15	61.00	61.00	59.50	59.54	3890367
2008-01-16	59.32	61.83	59.23	60.99	4305415
2008-01-17	60.60	61.45	56.49	56.63	4668538
2008-01-18	56.91	57.85	55.63	57.37	5538745
2008-01-22	54.49	58.89	54.49	57.29	8291339
2008-01-23	53.10	60.88	53.10	60.00	8394666
2008-01-24	60.35	62.22	60.35	61.98	6825067
2008-01-25	62.70	65.00	60.06	60.66	5526447
2008-01-28	60.62	61.91	59.85	61.70	3626029
2008-01-29	62.29	64.04	62.05	64.03	4817713
2008-01-30	63.76	65.60	62.36	63.02	4087107
2008-01-31	61.33	66.24	61.31	65.59	4500790
2008-02-01	65.77	67.23	65.01	66.42	3995904
2008-02-04	65.56	65.96	63.87	64.37	2713397
2008-02-05	63.36	64.44	62.43	63.22	3228007
2008-02-06	63.53	64.69	62.47	63.57	4084387
2008-02-07	63.31	64.91	62.98	64.48	3716617
2008-02-08	64.08	64.37	62.50	63.29	2302639
2008-02-11	63.15	63.34	61.79	62.37	2343040
2008-02-12	62.99	64.36	62.56	63.73	2983111
2008-02-13	64.25	64.58	62.49	63.57	2586279
2008-02-14	63.47	64.43	62.20	62.76	2440380
2008-02-15	62.70	63.64	61.68	63.56	2667774
2008-02-19	64.17	64.83	62.14	62.39	3108233
2008-02-20	61.80	63.27	61.16	63.03	3040933
2008-02-21	63.24	63.58	61.66	61.83	1753090
2008-02-22	62.03	63.07	60.73	62.97	2568167
2008-02-25	62.75	63.42	61.31	63.24	3011605
2008-02-26	62.82	63.96	62.53	63.37	1924370
2008-02-27	62.62	64.70	62.34	63.60	2354406
2008-02-28	62.86	63.29	61.98	62.80	3726686
2008-02-29	61.81	62.93	61.05	61.43	4940795
2008-03-03	61.25	61.40	59.50	60.07	3034250
2008-03-04	59.40	61.08	58.30	60.60	4474019
2008-03-05	60.37	61.86	59.41	60.01	3169620
2008-03-06	59.60	59.60	58.05	58.15	3031483
2008-03-07	57.80	60.22	57.08	59.32	4673596
2008-03-10	59.26	60.16	57.95	58.29	2573523
2008-03-11	59.72	63.22	59.72	63.04	3621153
2008-03-12	62.50	65.13	62.41	62.41	3856632
2008-03-13	60.10	62.34	59.34	61.92	4443168
2008-03-14	62.00	63.19	58.72	60.38	6286687
2008-03-17	58.80	62.28	57.01	61.60	5462280
2008-03-18	62.66	64.45	61.89	64.30	4451816
2008-03-19	64.49	65.69	62.88	63.50	5105684
2008-03-20	64.00	67.92	63.50	67.51	5108533
2008-03-24	66.75	71.20	66.75	68.81	4905784
2008-03-25	68.00	68.88	67.21	67.83	4043582
2008-03-26	67.35	67.79	66.19	66.49	4859501
2008-03-27	67.00	69.80	65.68	67.78	6464976
2008-03-28	67.98	68.04	65.57	65.81	3657564
2008-03-31	65.66	67.05	65.30	65.57	2800215
2008-04-01	66.64	69.61	66.64	69.51	3730679
2008-04-02	69.50	70.76	68.83	69.08	2863047
2008-04-03	68.41	69.34	67.42	68.50	2465646
2008-04-04	68.52	68.62	67.39	67.73	3392875
2008-04-07	68.09	69.37	67.81	68.08	1903820
2008-04-08	67.73	68.11	66.44	66.88	2068189
2008-04-09	66.53	67.96	65.93	66.12	3160096
2008-04-10	65.68	65.79	63.97	64.70	3336505
2008-04-11	63.94	65.72	63.00	64.24	3033008
2008-04-14	64.09	64.13	61.76	61.82	3515055
2008-04-15	62.47	64.03	62.14	62.64	3589037
2008-04-16	63.73	65.51	63.50	65.39	2986960
2008-04-17	63.60	66.75	63.11	66.15	3070518
2008-04-18	67.72	68.84	66.01	66.50	2861750
2008-04-21	66.12	66.51	64.82	65.29	1996782
2008-04-22	64.97	66.10	64.37	65.73	2374141
2008-04-23	65.90	67.25	65.89	66.18	2996077
2008-04-24	66.52	68.98	66.32	68.55	2558817
2008-04-25	68.75	70.68	68.21	70.57	2155595
2008-04-28	70.55	70.55	69.46	69.57	2369554
2008-04-29	69.59	70.21	68.56	68.74	1838165
2008-04-30	68.75	70.42	68.42	69.35	3298028
2008-05-01	69.50	72.17	69.36	71.74	3270647
2008-05-02	72.30	73.00	70.15	70.65	2280313
2008-05-05	70.37	70.66	69.45	70.08	1440115
2008-05-06	69.26	70.95	68.77	70.63	2315220
2008-05-07	70.39	71.10	68.56	68.78	2522055
2008-05-08	68.93	69.17	67.39	67.94	1794144
2008-05-09	66.18	68.22	65.70	67.01	2058271
2008-05-12	67.40	68.06	67.09	68.06	1583232
2008-05-13	68.04	68.47	67.33	67.52	1742568
2008-05-14	67.70	68.37	67.52	67.97	1430159
2008-05-15	67.87	69.39	67.50	69.39	1609269
2008-05-16	69.37	69.37	67.30	67.96	2050777
2008-05-19	68.14	68.92	67.10	67.24	1760967
2008-05-20	66.65	66.93	66.13	66.52	2083368
2008-05-21	66.72	67.41	65.57	65.72	2170919
2008-05-22	65.71	67.01	65.39	66.69	1826940
2008-05-23	66.20	66.32	65.29	65.35	1205974
2008-05-27	65.41	66.35	65.15	65.93	1651570
2008-05-28	66.06	66.16	63.95	64.98	2043368
2008-05-29	64.97	65.94	64.70	65.43	2651066
2008-05-30	65.85	65.85	63.93	64.25	2548334
2008-06-02	64.15	64.15	62.77	63.38	2130874
2008-06-03	63.90	64.44	62.33	63.32	2223015
2008-06-04	63.15	64.21	61.53	62.09	2935092
2008-06-05	62.20	63.08	61.91	63.04	2432107
2008-06-06	62.38	62.38	60.89	60.98	3303512
2008-06-09	61.09	61.71	59.22	59.86	3395902
2008-06-10	59.47	62.00	59.20	60.28	3108109
2008-06-11	59.98	60.18	58.00	58.46	3531371
2008-06-12	59.02	60.94	58.09	59.73	4261564
2008-06-13	60.43	60.52	58.07	59.51	4071606
2008-06-16	58.99	61.18	58.23	60.50	3887068
2008-06-17	61.12	61.98	58.14	58.14	2972792
2008-06-18	57.55	58.10	56.41	57.35	4407701
2008-06-19	57.29	58.19	56.36	57.85	6202904
2008-06-20	55.54	59.12	55.22	57.86	6183849
2008-06-23	58.05	58.05	56.03	56.55	3207981
2008-06-24	57.08	59.33	56.14	58.82	3988121
2008-06-25	59.00	61.06	58.40	58.68	4531151
2008-06-26	57.99	59.03	57.15	57.78	4118942
2008-06-27	58.05	58.83	57.59	58.00	3576492
2008-06-30	58.21	58.43	56.83	57.04	3737618
2008-07-01	56.49	58.37	55.40	57.59	5486200
2008-07-02	58.07	59.24	57.02	57.03	4588631
2008-07-03	57.40	58.15	55.53	55.69	2184184
2008-07-07	56.03	56.48	53.44	54.43	4675165
2008-07-08	54.46	58.49	53.77	58.41	4905476
2008-07-09	58.29	58.29	55.26	55.35	4685219
2008-07-10	55.29	56.89	54.26	55.91	4299961
2008-07-11	54.93	58.10	53.69	56.58	5927209
2008-07-14	57.40	57.40	52.01	52.05	7847938
2008-07-15	51.22	52.99	49.01	49.87	8593118
2008-07-16	51.30	58.40	50.13	57.91	9436132
2008-07-17	60.75	65.75	60.56	65.75	13444550
2008-07-18	65.49	66.03	63.42	64.98	6268277
2008-07-21	65.80	65.87	63.16	63.69	4621308
2008-07-22	63.36	70.47	62.36	70.18	7977483
2008-07-23	70.41	71.71	68.00	69.66	8433750
2008-07-24	69.56	70.39	67.71	67.94	7920222
2008-07-25	68.24	70.00	66.86	67.83	4701220
2008-07-28	67.91	69.50	65.90	66.16	5477864
2008-07-29	66.37	71.28	66.19	71.28	6439091
2008-07-30	71.59	72.95	69.83	71.96	6442577
2008-07-31	70.33	72.75	70.33	71.29	4173652
2008-08-01	71.34	72.18	69.57	71.81	3326641
2008-08-04	71.56	72.44	69.38	71.64	4284679
2008-08-05	72.28	73.80	70.74	73.63	5343929
2008-08-06	73.22	74.44	72.35	73.28	5950011
2008-08-07	72.43	72.98	68.54	69.39	8266165
2008-08-08	68.99	72.14	68.99	71.66	4490427
2008-08-11	72.52	73.85	71.11	73.11	5123827
2008-08-12	72.12	73.51	69.90	70.53	4714343
2008-08-13	69.99	71.03	68.91	70.08	5739501
2008-08-14	69.50	70.99	69.28	70.48	3446527
2008-08-15	70.90	73.00	70.77	71.75	3504309
2008-08-18	71.93	71.93	69.43	69.98	3343571
2008-08-19	68.61	69.81	67.82	68.72	3574512
2008-08-20	68.92	70.26	67.36	69.78	4196249
2008-08-21	68.94	70.79	68.11	70.24	3064552
2008-08-22	71.75	72.22	69.90	71.96	3743875
2008-08-25	71.26	71.41	69.04	69.05	2916146
2008-08-26	69.00	69.53	67.86	69.41	3198558
2008-08-27	69.23	70.95	68.85	70.24	1834249
2008-08-28	70.82	72.16	70.13	71.97	2116903
2008-08-29	71.32	72.50	71.02	71.95	2345806
2008-09-02	72.84	73.96	72.45	73.44	2963615
2008-09-03	73.13	74.26	72.29	74.12	3308038
2008-09-04	73.89	74.16	72.64	72.75	4650551
2008-09-05	72.14	74.56	71.10	74.29	5003012
2008-09-08	76.64	77.93	74.21	76.78	8463138
2008-09-09	75.83	76.86	72.79	72.85	5909923
2008-09-10	71.66	73.21	69.77	70.86	6896804
2008-09-11	69.06	73.29	68.66	73.02	6446655
2008-09-12	71.75	73.56	71.41	72.97	6183208
2008-09-15	70.51	74.49	69.65	70.42	7650078
2008-09-16	68.50	76.80	67.75	76.78	9704916
2008-09-17	75.10	76.34	70.19	71.96	9202938
2008-09-18	73.81	80.00	66.26	79.00	13858037
2008-09-19	86.01	87.99	78.58	81.21	9236585
2008-09-22	81.11	81.11	75.03	75.60	3576296
2008-09-23	75.00	77.71	71.68	71.68	2703985
2008-09-24	73.45	75.95	72.54	72.81	3928094
2008-09-25	72.51	74.66	71.97	72.30	2792954
2008-09-26	71.75	77.44	70.52	75.50	4200361
2008-09-29	75.00	77.99	68.00	68.00	5947124
2008-09-30	71.41	78.00	68.03	74.70	4191772
2008-10-01	75.00	79.00	73.10	77.40	4290575
2008-10-02	78.50	79.00	76.09	77.68	3643446
2008-10-03	78.75	80.00	74.15	74.15	3847699
2008-10-06	73.00	77.86	71.09	75.40	4826601
2008-10-07	76.12	76.19	69.30	69.30	3912899
2008-10-08	67.40	72.30	63.53	67.75	4939911
2008-10-09	68.01	68.90	59.85	59.85	6746376
2008-10-10	57.59	68.00	56.35	68.00	8589309
2008-10-13	71.02	72.47	64.74	68.35	6261839
2008-10-14	69.28	69.31	58.46	63.04	12541755
2008-10-15	61.75	64.50	60.01	61.50	6621009
2008-10-16	60.37	63.10	57.00	61.40	7650739
2008-10-17	59.76	62.21	57.42	57.94	4132088
2008-10-20	57.03	60.05	56.87	59.66	3380173
2008-10-21	58.70	60.96	58.64	58.99	2702618
2008-10-22	58.13	59.34	54.52	55.62	4487863
2008-10-23	55.84	57.06	54.06	56.88	4957977
2008-10-24	42.51	61.00	42.51	58.88	16126864
2008-10-27	58.60	61.84	57.41	58.63	9079660
2008-10-28	60.57	65.49	58.27	65.44	7226886
2008-10-29	64.61	66.77	61.53	62.82	7172284
2008-10-30	65.79	66.18	63.16	64.47	5330094
2008-10-31	64.21	66.98	63.15	66.67	5365174
2008-11-03	66.80	68.80	65.70	68.37	3565705
2008-11-04	69.36	73.15	68.23	72.63	6993439
2008-11-05	71.62	74.68	68.05	68.34	7313066
2008-11-06	68.03	72.99	66.87	67.74	11240133
2008-11-07	68.42	68.42	65.07	67.32	5354485
2008-11-10	67.66	68.95	65.96	66.77	3810148
2008-11-11	66.00	67.25	62.87	64.03	5075515
2008-11-12	64.00	64.11	61.14	61.66	5142181
2008-11-13	62.39	67.40	59.44	66.12	6938438
2008-11-14	64.97	67.39	62.07	62.34	4602988
2008-11-17	61.50	63.29	59.01	59.19	5474790
2008-11-18	59.08	59.87	54.15	55.45	11185341
2008-11-19	55.11	56.47	49.50	49.83	10856245
2008-11-20	49.25	50.09	44.00	44.77	11607779
2008-11-21	45.75	47.01	39.09	43.69	12001316
2008-11-24	44.78	49.51	43.20	48.55	7628255
2008-11-25	50.48	52.49	49.85	52.17	6541014
2008-11-26	51.05	52.77	48.67	52.41	4847482
2008-11-28	52.33	52.77	50.49	52.77	2096190
2008-12-01	50.61	51.31	43.57	44.27	5574481
2008-12-02	44.38	45.32	42.04	43.26	8393611
2008-12-03	42.16	47.47	41.93	46.98	8375114
2008-12-04	45.98	51.05	45.31	47.82	6831353
2008-12-05	47.10	52.71	46.68	52.48	6832333
2008-12-08	53.96	55.82	52.16	55.75	5921995
2008-12-09	54.72	57.50	51.59	52.12	9510648
2008-12-10	52.80	54.00	51.36	52.69	5325490
2008-12-11	51.90	53.49	46.33	46.65	7104413
2008-12-12	46.43	49.63	45.57	49.16	5285885
2008-12-15	49.26	49.91	44.64	46.00	6386732
2008-12-16	47.22	49.29	46.11	49.20	9097844
2008-12-17	48.45	49.41	45.71	45.98	7127367
2008-12-18	46.52	47.37	43.56	44.46	5409060
2008-12-19	44.61	46.12	44.02	44.39	5804266
2008-12-22	44.49	45.13	42.33	42.79	3870765
2008-12-23	43.08	43.56	42.01	43.01	3398889
2008-12-24	43.95	43.95	42.41	43.55	1204205
2008-12-26	43.94	44.12	43.19	43.72	1342165
2008-12-29	43.87	43.95	42.67	43.69	2366265
2008-12-30	43.72	46.48	43.54	46.18	3304389
2008-12-31	46.31	49.42	46.11	49.00	8201147
2009-01-02	48.49	49.21	47.17	48.59	4228942
2009-01-05	48.10	49.22	47.27	48.10	5028347
2009-01-06	48.50	50.42	47.23	48.64	6426982
2009-01-07	48.16	49.79	47.85	48.31	6671884
2009-01-08	48.49	49.28	47.79	48.95	6230501
2009-01-09	49.24	49.40	47.00	47.35	6701551
2009-01-12	47.38	48.74	45.17	45.99	10187072
2009-01-13	45.56	46.15	44.86	46.02	5965385
2009-01-14	44.71	45.10	42.96	43.42	6029193
2009-01-15	43.31	43.86	40.28	41.65	8713366
2009-01-16	42.99	43.12	36.03	37.54	13488840
2009-01-20	34.88	36.36	21.31	22.00	35112380
2009-01-21	24.51	30.36	24.31	30.16	35725352
2009-01-22	29.18	32.12	27.52	29.62	15006959
2009-01-23	28.61	30.49	28.01	30.27	8636614
2009-01-26	31.32	33.10	29.72	30.47	9293153
2009-01-27	31.76	32.30	30.14	32.15	7925650
2009-01-28	35.87	37.56	35.44	37.34	13643861
2009-01-29	36.08	37.00	34.00	34.22	8898150
2009-01-30	34.59	36.02	31.97	32.52	8853602
2009-02-02	31.90	32.37	30.63	32.18	8636229
2009-02-03	33.07	33.40	26.50	29.85	27164549
2009-02-04	30.20	31.39	28.25	28.83	13863469
2009-02-05	27.98	30.85	26.38	29.83	12999112
2009-02-06	30.57	33.19	29.81	32.57	10637132
2009-02-09	32.78	33.52	31.87	33.51	8176982
2009-02-10	33.15	34.00	29.59	29.83	12921359
2009-02-11	30.60	33.10	30.08	32.94	8655088
2009-02-12	31.62	31.95	28.88	31.07	10709944
2009-02-13	30.16	31.18	28.07	28.20	11623227
2009-02-17	26.58	26.96	25.45	26.47	13140636
2009-02-18	27.00	27.00	24.47	25.60	11216012
2009-02-19	26.40	26.57	23.84	24.10	12333996
2009-02-20	22.41	24.00	21.04	23.23	17344913
2009-02-23	24.24	25.96	23.86	24.61	13452257
2009-02-24	24.85	28.54	23.54	28.50	18761210
2009-02-25	27.71	30.76	26.10	29.30	15345997
2009-02-26	30.26	32.22	29.33	29.74	12373274
2009-02-27	28.34	29.49	26.61	27.34	10311044
2009-03-02	26.92	27.80	25.21	26.12	11794593
2009-03-03	26.66	26.68	24.41	24.82	10813104
2009-03-04	25.53	25.83	22.02	23.26	17440977
2009-03-05	22.47	23.00	19.80	20.00	17408724
2009-03-06	20.00	21.05	16.20	18.51	24909901
2009-03-09	17.92	20.75	17.56	19.72	18749694
2009-03-10	21.66	25.18	21.30	24.71	20949961
2009-03-11	25.13	28.35	24.26	24.80	26137828
2009-03-12	24.65	28.78	23.75	28.55	16808012
2009-03-13	28.26	28.46	25.79	28.15	14832601
2009-03-16	28.54	29.75	27.07	27.32	13520583
2009-03-17	27.25	28.51	26.07	28.51	14354597
2009-03-18	27.70	31.50	27.58	31.47	16771937
2009-03-19	32.25	32.25	28.43	28.67	12477993
2009-03-20	29.21	29.21	26.57	26.92	12180281
2009-03-23	29.10	32.84	28.10	32.73	15044358
2009-03-24	31.66	34.69	31.37	32.32	16380472
2009-03-25	32.83	34.09	29.71	32.39	12623514
2009-03-26	32.84	33.16	31.00	31.45	11363626
2009-03-27	31.12	32.47	30.20	30.32	10956109
2009-03-30	28.77	29.20	26.50	26.72	11034387
2009-03-31	27.66	29.70	26.95	29.29	11905360
2009-04-01	28.64	30.59	27.50	30.50	9046550
2009-04-02	32.01	33.00	30.82	32.24	12643670
2009-04-03	31.47	35.80	31.36	35.80	11689883
2009-04-06	34.11	34.25	32.54	33.81	10146279
2009-04-07	32.59	32.95	31.49	31.77	8956511
2009-04-08	32.05	32.23	30.33	31.98	7126609
2009-04-09	34.86	38.97	34.13	38.48	16857553
2009-04-13	37.62	40.90	37.13	40.30	11245052
2009-04-14	39.13	40.58	36.30	36.69	12027286
2009-04-15	36.62	39.39	36.00	39.13	10709558
2009-04-16	39.89	39.89	37.52	39.06	11687524
2009-04-17	38.87	42.98	37.25	41.60	15198393
2009-04-20	39.70	40.19	36.88	36.88	12756780
2009-04-21	34.96	40.50	34.21	40.40	16370950
2009-04-22	39.27	42.70	37.88	38.06	15482011
2009-04-23	40.56	41.49	37.81	40.93	20398015
2009-04-24	40.84	44.25	39.14	43.22	20377013
2009-04-27	41.86	42.81	40.66	41.23	7969388
2009-04-28	39.90	41.42	39.67	40.45	7053541
2009-04-29	40.70	41.62	39.53	40.24	9698104
2009-04-30	40.93	41.21	39.43	39.70	9057328
2009-05-01	39.52	39.83	37.09	37.82	8997272
2009-05-04	38.45	43.44	38.00	43.25	12255919
2009-05-05	42.00	43.01	41.41	42.40	6090652
2009-05-06	43.50	48.08	43.02	47.46	13402296
2009-05-07	48.61	51.46	43.16	44.47	18374455
2009-05-08	46.19	53.22	45.30	53.08	21653832
2009-05-11	51.70	52.00	46.68	46.68	13684169
2009-05-12	47.39	47.43	43.14	44.79	13037754
2009-05-13	44.13	45.07	41.99	42.20	9132792
2009-05-14	40.89	44.69	40.36	43.12	18105409
2009-05-15	43.31	44.14	41.55	41.79	8066382
2009-05-18	42.89	45.78	42.59	44.58	8248214
2009-05-19	44.77	45.49	43.26	43.26	6224057
2009-05-20	44.59	44.90	41.65	42.06	6984360
2009-05-21	41.42	41.80	40.00	41.18	7664202
2009-05-22	41.67	41.90	40.47	41.18	3938580
2009-05-26	40.86	43.50	40.52	43.25	7200429
2009-05-27	44.08	44.50	40.96	41.11	8081962
2009-05-28	41.77	43.66	41.25	43.66	6978751
2009-05-29	43.85	45.55	42.77	45.55	7158339
2009-06-01	46.29	46.40	43.81	44.34	8330447
2009-06-02	44.28	44.86	41.26	41.87	10659123
2009-06-03	41.71	42.33	39.95	40.33	8004077
2009-06-04	40.89	43.82	40.78	43.70	7635449
2009-06-05	43.94	43.94	41.44	42.02	6803509
2009-06-08	41.58	44.17	41.44	43.38	7263688
2009-06-09	43.73	44.37	42.86	44.18	5700423
2009-06-10	44.74	44.74	41.05	41.80	7992859
2009-06-11	42.15	43.31	41.88	42.43	6157459
2009-06-12	42.17	42.67	41.00	41.34	6179401
2009-06-15	41.00	41.95	40.30	40.56	6112927
2009-06-16	40.88	41.25	39.38	39.39	8079573
2009-06-17	39.40	39.47	37.30	37.99	8529847
2009-06-18	38.18	39.65	38.18	39.53	5361988
2009-06-19	39.94	40.87	39.38	40.18	13171178
2009-06-22	39.59	40.41	38.50	38.50	7337088
2009-06-23	38.98	39.89	38.28	39.19	4762783
2009-06-24	39.36	40.38	39.22	40.05	5112559
2009-06-25	39.75	40.30	39.01	40.22	5364252
2009-06-26	40.19	40.65	39.40	39.40	6539336
2009-06-29	39.66	40.17	38.67	39.58	4861661
2009-06-30	39.64	40.09	38.47	38.81	4800003
2009-07-01	39.03	39.47	38.21	38.31	4678702
2009-07-02	37.94	38.18	36.63	36.89	5423816
2009-07-06	36.52	38.11	36.52	37.60	5847667
2009-07-07	37.45	38.77	37.17	37.50	5138103
2009-07-08	37.60	37.78	35.17	36.35	7382701
2009-07-09	36.77	37.10	36.29	36.58	4405060
2009-07-10	36.01	36.49	35.37	35.74	4054316
2009-07-13	36.49	37.98	35.93	37.94	6399010
2009-07-14	37.80	38.02	36.43	36.70	6471836
2009-07-15	37.54	39.69	37.37	38.88	8054717
2009-07-16	38.49	39.30	37.78	38.74	5405746
2009-07-17	38.71	39.50	37.05	37.68	7246179
2009-07-20	37.86	38.38	37.19	38.17	4362476
2009-07-21	38.35	38.35	36.06	37.72	6125576
2009-07-22	37.04	37.50	35.90	37.41	12489455
2009-07-23	36.17	37.25	34.51	35.79	18200147
2009-07-24	35.43	35.43	33.90	34.17	9081015
2009-07-27	34.05	34.99	33.06	34.94	9118658
2009-07-28	34.62	36.64	34.50	36.50	8508492
2009-07-29	36.23	36.25	34.73	35.24	6295518
2009-07-30	35.76	36.50	35.36	35.55	5664859
2009-07-31	35.45	36.66	34.96	36.66	6058290
2009-08-03	37.23	38.20	36.95	37.96	6631663
2009-08-04	37.74	38.80	37.09	38.57	6242420
2009-08-05	38.72	41.84	38.22	41.22	11340405
2009-08-06	41.80	42.17	40.39	41.22	7498701
2009-08-07	41.81	44.76	41.42	44.23	9605645
2009-08-10	43.64	44.14	42.29	42.86	4348355
2009-08-11	42.56	42.58	40.38	40.79	6088817
2009-08-12	40.74	41.84	40.20	41.16	6781465
2009-08-13	41.88	42.69	41.25	42.54	5750533
2009-08-14	42.19	42.49	41.18	41.85	3851468
2009-08-17	40.75	40.89	39.66	39.90	4517788
2009-08-18	40.28	40.87	40.00	40.31	3596330
2009-08-19	39.71	40.11	39.39	39.94	4117903
2009-08-20	40.02	41.84	40.02	41.71	4687737
2009-08-21	42.01	43.00	41.38	42.86	5193676
2009-08-24	42.42	43.10	40.78	41.11	7874560
2009-08-25	41.27	42.36	41.26	42.02	7239389
2009-08-26	41.85	42.50	41.34	42.03	3758284
2009-08-27	41.80	42.50	41.14	42.23	3219876
2009-08-28	42.50	43.39	42.30	42.86	4833082
2009-08-31	42.10	42.85	41.74	42.59	3546917
2009-09-01	42.29	43.05	40.20	40.42	5995953
2009-09-02	40.24	41.11	39.47	39.47	5173568
2009-09-03	40.00	40.61	39.44	39.98	4192301
2009-09-04	39.89	40.73	39.69	40.46	3120555
2009-09-08	41.02	41.28	40.04	40.21	4313394
2009-09-09	40.16	41.46	40.12	41.25	4097378
2009-09-10	41.08	41.41	40.68	41.28	4149478
2009-09-11	41.44	42.95	41.18	42.23	5342644
2009-09-14	41.68	42.75	41.43	42.70	3636814
2009-09-15	43.06	45.86	43.00	45.19	10133801
2009-09-16	45.29	47.22	44.98	46.92	7322124
2009-09-17	46.70	46.92	44.63	45.65	5832108
2009-09-18	45.93	46.09	45.02	45.98	5168544
2009-09-21	45.48	46.55	45.00	46.34	4888247
2009-09-22	47.02	47.62	46.69	46.86	5111855
2009-09-23	46.29	47.44	45.95	45.98	3638102
2009-09-24	46.10	46.88	44.40	44.87	4989619
2009-09-25	44.76	45.87	44.29	45.29	4297192
2009-09-28	45.74	46.63	45.46	46.55	3648485
2009-09-29	47.09	48.55	46.66	47.99	6969316
2009-09-30	48.17	48.78	47.10	48.59	7473492
2009-10-01	48.43	48.57	46.29	46.33	6968075
2009-10-02	45.04	45.96	44.02	44.34	8732480
2009-10-05	44.90	46.68	44.45	46.24	5136430
2009-10-06	46.58	47.04	45.44	45.73	5751281
2009-10-07	45.60	46.38	45.15	45.73	5666863
2009-10-08	45.02	45.71	43.37	44.29	11996274
2009-10-09	44.13	45.00	44.11	44.70	3928766
2009-10-12	45.28	45.36	44.40	44.62	3172348
2009-10-13	44.45	44.94	43.52	44.53	5975618
2009-10-14	45.49	46.87	44.79	46.77	7409147
2009-10-15	46.60	46.60	45.61	45.80	5445826
2009-10-16	44.85	45.19	44.44	44.71	4841214
2009-10-19	44.71	45.20	44.13	44.65	3590930
2009-10-20	44.60	45.03	44.16	44.87	3063078
2009-10-21	44.82	46.46	44.55	44.96	6710459
2009-10-22	47.82	52.26	47.56	50.65	22883210
2009-10-23	51.21	53.36	50.55	52.41	11016603
2009-10-26	52.76	52.99	50.43	50.71	7704829
2009-10-27	50.77	51.53	50.14	50.71	7512254
2009-10-28	50.50	50.92	49.37	49.60	5869316
2009-10-29	50.19	52.46	49.80	52.29	5461957
2009-10-30	51.82	52.04	48.83	48.94	7144052
2009-11-02	49.96	52.09	49.17	50.91	6678003
2009-11-03	50.43	52.19	50.17	51.97	6541025
2009-11-04	52.44	52.77	50.66	50.77	5097286
2009-11-05	51.22	52.67	50.77	52.62	3459827
2009-11-06	51.68	53.86	51.48	53.47	5051353
2009-11-09	54.18	54.35	53.15	54.19	4075672
2009-11-10	53.81	54.32	52.87	53.85	2853325
2009-11-11	54.28	55.40	54.20	54.70	2990856
2009-11-12	54.60	55.27	54.14	54.34	3082677
2009-11-13	54.57	54.82	53.63	53.82	3518903
2009-11-16	54.27	56.03	54.27	55.14	3647634
2009-11-17	54.95	55.61	54.51	55.29	2640534
2009-11-18	55.26	56.74	54.84	55.96	2946114
2009-11-19	55.52	55.96	54.93	55.24	3774243
2009-11-20	54.78	55.03	54.37	54.84	3304044
2009-11-23	55.60	56.73	55.49	56.60	2829681
2009-11-24	56.60	56.90	55.71	56.78	3108422
2009-11-25	57.01	57.86	56.60	56.87	3023648
2009-11-27	55.27	56.74	54.71	55.38	2311406
2009-11-30	55.21	57.10	55.21	57.01	4919654
2009-12-01	57.37	57.37	55.32	56.24	6134578
2009-12-02	56.48	57.04	56.10	56.49	2811816
2009-12-03	56.81	56.81	52.62	52.89	10103843
2009-12-04	53.74	53.75	52.09	53.47	7126634
2009-12-07	53.55	53.89	51.61	52.03	4201445
2009-12-08	51.71	54.18	51.53	53.50	5818908
2009-12-09	53.63	54.47	53.29	54.35	3265896
2009-12-10	54.48	54.50	52.79	53.15	4082899
2009-12-11	53.09	53.53	52.21	52.75	3876605
2009-12-14	53.07	53.49	52.22	53.36	2609406
2009-12-15	52.56	52.88	50.57	51.82	6686040
2009-12-16	51.92	53.06	51.66	52.00	3830113
2009-12-17	52.11	54.09	51.81	52.78	4957030
2009-12-18	53.36	54.40	52.67	54.14	4658845
2009-12-21	54.46	55.47	53.87	54.40	3714126
2009-12-22	54.30	54.56	53.83	54.17	2827514
2009-12-23	54.39	54.39	53.00	53.55	2364204
2009-12-24	53.76	54.36	53.55	54.36	1355418
2009-12-28	54.31	54.33	53.36	53.69	1114060
2009-12-29	53.64	54.21	53.16	53.22	1317489
2009-12-30	53.04	53.35	52.88	53.25	1384314
2009-12-31	52.96	53.22	52.71	52.79	1567981
2010-01-04	53.74	54.10	53.20	53.51	4890214
2010-01-05	53.27	54.07	53.03	54.05	6379247
2010-01-06	54.03	54.85	53.67	54.05	3013779
2010-01-07	53.85	57.21	53.75	56.98	5700753
2010-01-08	56.81	57.52	56.10	57.13	3771194
2010-01-11	57.18	58.00	56.93	57.29	2840829
2010-01-12	56.84	57.76	55.92	56.70	2778257
2010-01-13	56.58	57.49	56.29	57.04	2945716
2010-01-14	56.93	57.98	56.44	57.84	3064097
2010-01-15	57.51	58.00	56.43	56.68	3956788
2010-01-19	56.54	58.20	55.72	57.83	3770763
2010-01-20	57.71	58.94	57.30	58.79	6109616
2010-01-21	57.64	58.05	55.01	55.70	9861287
2010-01-22	56.18	56.64	53.31	53.62	7256460
2010-01-25	54.37	54.91	53.07	54.01	3369790
2010-01-26	53.87	54.81	52.60	52.66	4635062
2010-01-27	52.48	54.66	52.44	54.36	4513734
2010-01-28	54.87	55.00	53.20	54.14	4652579
2010-01-29	55.37	56.89	55.20	55.43	8374695
2010-02-01	55.82	56.22	55.01	55.86	5043084
2010-02-02	55.89	56.25	53.80	54.65	9560110
2010-02-03	54.17	54.60	53.67	53.71	74686006
2010-02-04	53.57	53.65	51.00	51.03	20036551
2010-02-05	51.72	51.89	50.46	51.79	12992940
2010-02-08	51.66	52.20	50.61	50.75	6601830
2010-02-09	51.49	52.08	50.46	51.06	9228034
2010-02-10	51.18	52.03	50.91	51.28	5768058
2010-02-11	51.31	51.70	50.74	51.40	4962421
2010-02-12	51.41	51.61	50.60	51.52	7488861
2010-02-16	51.74	52.50	51.27	52.44	6836653
2010-02-17	52.80	52.80	51.40	51.85	6298107
2010-02-18	51.47	52.22	51.44	51.87	3665295
2010-02-19	51.65	52.14	51.31	51.70	5378444
2010-02-22	52.38	53.61	52.37	53.17	6449232
2010-02-23	53.07	53.39	52.09	52.56	6263644
2010-02-24	52.82	53.82	52.29	53.78	5567343
2010-02-25	53.49	53.65	52.60	53.64	4679596
2010-02-26	53.60	54.06	53.13	53.76	7781358
2010-03-01	53.89	54.00	53.28	53.81	3469220
2010-03-02	53.53	54.23	53.11	53.51	6209517
2010-03-03	53.59	54.34	53.41	53.75	4097405
2010-03-04	53.94	54.30	53.69	54.20	4973745
2010-03-05	54.65	55.68	54.32	55.57	5536111
2010-03-08	56.27	56.29	55.50	55.53	3620719
2010-03-09	55.44	56.50	55.05	56.19	5344504
2010-03-10	56.49	57.60	56.12	57.40	6290810
2010-03-11	57.26	58.45	56.93	58.44	5276702
2010-03-12	58.77	58.92	57.67	57.86	3832297
2010-03-15	57.42	57.58	56.35	57.30	4619062
2010-03-16	57.43	58.62	57.33	58.62	4174687
2010-03-17	58.85	60.10	58.59	59.96	6055012
2010-03-18	59.91	59.98	58.43	59.20	4276950
2010-03-19	59.48	60.14	58.84	59.61	4548048
2010-03-22	58.96	60.09	58.84	59.85	3035549
2010-03-23	59.81	59.98	58.80	59.81	2574691
2010-03-24	59.62	60.56	59.36	59.87	3476822
2010-03-25	60.21	61.80	59.84	59.93	5465605
2010-03-26	59.98	60.96	59.18	59.57	3660993
2010-03-29	60.00	60.16	58.96	59.47	2715868
2010-03-30	59.47	59.58	58.12	58.69	4012288
2010-03-31	58.43	60.00	58.28	59.70	3886872
2010-04-01	60.17	60.73	59.89	60.24	3070681
2010-04-05	60.50	61.70	60.34	61.66	3057698
2010-04-06	61.38	62.65	61.37	62.58	3588879
2010-04-07	62.69	63.35	62.12	62.50	4354812
2010-04-08	62.36	64.77	62.19	64.10	6012059
2010-04-09	64.36	64.80	63.49	64.80	4953824
2010-04-12	64.83	65.75	64.83	65.27	4676651
2010-04-13	64.78	65.00	63.36	63.62	5822324
2010-04-14	63.86	65.67	63.86	65.16	4289208
2010-04-15	64.97	65.35	64.01	64.16	3869080
2010-04-16	64.02	64.02	60.79	63.02	9753033
2010-04-19	62.59	63.88	62.17	63.50	5084787
2010-04-20	64.07	64.94	63.25	64.92	3336862
2010-04-21	64.88	66.49	64.12	65.30	6041979
2010-04-22	66.85	69.24	66.39	68.82	10170890
2010-04-23	69.49	70.45	68.87	69.64	6376727
2010-04-26	69.89	69.89	66.70	66.77	4366374
2010-04-27	66.68	68.45	66.02	66.09	5800960
2010-04-28	66.10	66.98	64.71	65.47	7214928
2010-04-29	66.23	67.31	65.79	66.06	7641712
2010-04-30	65.90	67.70	65.89	67.21	9616636
2010-05-03	67.45	68.62	67.05	68.57	4947839
2010-05-04	67.68	67.77	65.97	66.46	5318936
2010-05-05	65.78	68.88	65.42	67.59	7598940
2010-05-06	67.16	68.01	60.86	64.41	9572256
2010-05-07	64.50	65.66	63.31	64.14	6823143
2010-05-10	67.45	68.45	66.39	67.84	5981881
2010-05-11	66.74	69.68	66.53	68.61	4931481
2010-05-12	68.97	69.19	68.07	68.52	3676426
2010-05-13	68.16	68.79	66.98	66.99	3898221
2010-05-14	66.39	66.72	64.70	65.61	5403199
2010-05-17	65.72	66.49	64.25	65.85	4444848
2010-05-18	66.44	66.44	63.17	63.68	7213066
2010-05-19	63.10	64.15	61.28	62.78	6555186
2010-05-20	61.26	62.14	60.38	60.55	6823145
2010-05-21	59.52	62.87	59.28	62.76	7506861
2010-05-24	62.24	62.50	60.42	60.56	6539378
2010-05-25	59.01	61.90	58.77	61.80	6460111
2010-05-26	61.99	62.74	61.02	61.63	7512368
2010-05-27	62.52	64.56	62.13	64.47	4436368
2010-05-28	64.23	64.29	62.32	62.75	3666425
2010-06-01	62.21	63.75	61.12	61.16	3816213
2010-06-02	61.85	63.70	61.46	63.69	4386314
2010-06-03	63.97	63.99	61.75	62.04	5001421
2010-06-04	60.85	61.31	58.50	58.68	7212165
2010-06-07	59.08	60.22	58.23	58.31	5197733
2010-06-08	58.45	59.35	57.59	59.24	4784993
2010-06-09	59.33	59.45	57.75	58.01	4650125
2010-06-10	58.84	60.73	58.84	60.58	3891824
2010-06-11	59.67	61.33	59.63	61.25	3648305
2010-06-14	61.67	61.69	60.12	60.20	3722953
2010-06-15	60.84	62.01	60.20	61.96	4289111
2010-06-16	61.51	62.83	61.46	62.35	3366286
2010-06-17	62.38	62.49	61.31	62.19	2891874
2010-06-18	62.45	62.95	61.93	62.78	4930934
2010-06-21	63.69	63.81	61.53	61.87	3327285
2010-06-22	62.01	62.11	60.52	60.63	3664962
2010-06-23	60.63	61.43	60.28	60.71	3348249
2010-06-24	60.11	60.41	58.89	59.07	3909391
2010-06-25	59.88	61.22	59.49	61.03	4655573
2010-06-28	61.23	61.30	59.74	59.83	3066472
2010-06-29	58.97	59.59	57.26	57.58	5041917
2010-06-30	57.40	58.22	56.30	56.50	3691232
2010-07-01	56.50	57.39	54.53	56.32	5283810
2010-07-02	56.70	56.96	55.28	55.67	3036556
2010-07-06	56.69	57.37	55.99	56.74	4127873
2010-07-07	57.31	61.23	57.03	61.15	8428958
2010-07-08	61.35	61.60	60.06	61.14	4902952
2010-07-09	61.04	62.05	60.76	61.89	3836425
2010-07-12	61.64	61.92	60.64	61.49	2238869
2010-07-13	62.38	62.99	61.99	62.74	3464933
2010-07-14	62.22	62.22	60.30	61.29	5863249
2010-07-15	61.36	61.53	59.24	60.88	3487416
2010-07-16	59.97	60.42	57.89	58.23	5482750
2010-07-19	58.43	58.55	56.71	57.97	4397653
2010-07-20	57.16	59.03	56.71	58.94	5042265
2010-07-21	60.00	60.08	58.06	58.54	5534642
2010-07-22	59.84	61.10	59.50	59.78	6205093
2010-07-23	59.46	61.50	59.02	61.02	3769559
2010-07-26	61.17	62.27	60.50	61.85	2995337
2010-07-27	62.00	62.74	61.27	61.30	3473060
2010-07-28	60.91	61.45	58.93	59.63	5685215
2010-07-29	60.72	60.94	58.91	59.60	3289180
2010-07-30	58.98	59.84	58.67	59.39	2326579
2010-08-02	60.21	61.00	59.47	60.96	3153333
2010-08-03	60.69	60.82	59.95	60.35	2688596
2010-08-04	60.45	60.50	59.77	60.33	3008495
2010-08-05	59.85	60.36	59.50	60.17	2984511
2010-08-06	59.19	59.48	57.68	58.83	3959630
2010-08-09	59.18	59.21	57.64	58.02	4956901
2010-08-10	57.28	59.20	57.28	58.71	4110531
2010-08-11	57.61	58.15	56.64	56.75	5081525
2010-08-12	55.74	56.93	55.74	56.09	4219950
2010-08-13	56.15	56.45	55.02	55.09	4700492
2010-08-16	54.81	55.78	54.71	55.64	2822874
2010-08-17	56.24	56.36	55.28	55.42	5436829
2010-08-18	55.54	56.36	55.02	56.26	4148662
2010-08-19	55.93	56.33	54.26	54.29	4462969
2010-08-20	54.27	54.35	52.48	52.73	7097040
2010-08-23	53.30	53.50	52.13	52.15	4843956
2010-08-24	51.48	51.73	50.49	50.56	7631184
2010-08-25	50.24	50.74	49.43	50.54	6215650
2010-08-26	50.65	51.88	50.49	50.53	8427642
2010-08-27	50.82	52.06	50.20	51.97	4797308
2010-08-30	51.56	51.67	50.31	50.36	2738037
2010-08-31	50.39	51.48	50.10	50.99	3758799
2010-09-01	51.88	53.44	51.41	53.19	6431904
2010-09-02	53.09	54.16	53.00	54.11	3941998
2010-09-03	54.68	55.17	54.16	54.93	3447319
2010-09-07	54.43	54.43	52.85	52.98	3544032
2010-09-08	52.93	54.30	52.68	53.94	2807675
2010-09-09	54.77	55.27	54.00	54.70	3554154
2010-09-10	54.73	55.34	54.40	54.76	2487350
2010-09-13	55.74	57.38	55.74	56.34	4372295
2010-09-14	56.06	56.15	54.82	55.28	3987253
2010-09-15	54.86	54.97	53.66	54.83	4043947
2010-09-16	54.76	54.92	53.84	54.47	2378094
2010-09-17	54.76	55.11	53.79	54.35	3380362
2010-09-20	54.56	54.62	53.83	53.98	5667472
2010-09-21	54.29	54.63	52.54	52.55	8351088
2010-09-22	52.33	52.58	50.79	51.27	11254262
2010-09-23	50.85	52.50	50.75	51.43	8654816
2010-09-24	52.24	53.12	51.50	53.08	6343884
2010-09-27	52.94	52.95	51.41	51.47	4718213
2010-09-28	51.49	52.69	51.37	52.50	5146054
2010-09-29	52.13	52.34	51.56	51.80	4432165
2010-09-30	52.29	52.76	51.71	51.91	5454151
2010-10-01	52.56	53.00	51.94	52.84	5008767
2010-10-04	52.66	53.27	51.84	52.10	3654677
2010-10-05	52.51	53.95	52.30	53.48	5938530
2010-10-06	53.27	53.97	52.94	53.78	4380340
2010-10-07	54.13	54.35	52.69	53.10	3949215
2010-10-08	53.19	53.44	52.76	53.08	3511620
2010-10-11	53.03	53.31	52.59	52.84	3057031
2010-10-12	52.71	53.25	52.10	53.05	5104639
2010-10-13	53.37	53.88	52.79	52.92	4751893
2010-10-14	52.73	52.73	50.97	51.75	7674775
2010-10-15	52.03	52.24	50.69	51.32	7616530
2010-10-18	51.08	53.08	51.01	53.01	3887379
2010-10-19	52.42	53.82	52.42	53.04	6011798
2010-10-20	52.96	53.45	52.00	52.74	5958280
2010-10-21	52.59	54.36	52.40	53.56	7742123
2010-10-22	53.79	54.73	53.65	54.72	5072785
2010-10-25	55.00	55.00	53.85	54.00	4102196
2010-10-26	53.76	54.33	53.60	54.00	3305969
2010-10-27	53.67	54.61	53.46	53.75	4741775
2010-10-28	54.08	54.30	53.26	53.64	2417847
2010-10-29	53.51	54.18	53.36	53.90	2380526
2010-11-01	54.08	54.60	52.52	53.17	3979099
2010-11-02	53.47	53.49	52.65	52.90	3271762
2010-11-03	52.90	54.08	52.55	54.06	5808829
2010-11-04	54.54	56.00	54.31	55.93	6551565
2010-11-05	56.47	59.00	56.12	58.41	10117664
2010-11-08	57.84	58.26	56.73	57.65	4569056
2010-11-09	57.91	58.05	56.08	56.25	5333610
2010-11-10	56.30	57.35	55.91	57.32	4721952
2010-11-11	56.87	58.08	56.76	57.81	5629350
2010-11-12	57.33	58.02	56.47	56.64	4113545
2010-11-15	56.95	57.33	56.64	56.96	3207738
2010-11-16	56.65	56.69	55.00	55.61	5278118
2010-11-17	55.74	56.15	55.27	55.40	3842710
2010-11-18	56.18	56.95	55.86	56.23	4984820
2010-11-19	56.01	56.38	55.59	56.29	2859540
2010-11-22	55.73	56.07	55.21	55.58	2992808
2010-11-23	54.71	55.22	54.50	54.65	3790776
2010-11-24	55.00	55.12	54.29	54.66	2928296
2010-11-26	54.03	54.94	54.03	54.12	1170198
2010-11-29	53.84	54.67	53.66	54.32	3170507
2010-11-30	53.85	54.37	53.72	53.85	4796394
2010-12-01	54.62	55.23	54.25	55.17	4177550
2010-12-02	55.12	56.74	55.04	56.57	6182611
2010-12-03	56.29	57.38	55.86	57.26	3655604
2010-12-06	56.98	57.48	56.80	57.31	2954786
2010-12-07	58.08	58.23	57.55	57.86	6348212
2010-12-08	57.92	60.18	57.76	60.18	7516309
2010-12-09	60.55	61.79	60.43	61.57	9554150
2010-12-10	61.51	61.78	60.32	60.67	7535495
2010-12-13	61.24	61.35	59.77	60.00	7282012
2010-12-14	60.02	60.98	60.02	60.41	4575081
2010-12-15	60.41	60.43	58.48	58.56	6996341
2010-12-16	58.80	59.39	57.88	58.42	5137822
2010-12-17	58.51	58.89	58.31	58.50	3687432
2010-12-20	58.73	59.20	58.62	58.63	2758300
2010-12-21	58.91	60.23	58.74	60.11	3137402
2010-12-22	60.07	61.32	60.07	60.62	3221205
2010-12-23	60.44	60.67	59.77	60.11	2369594
2010-12-27	59.99	60.42	59.73	60.40	1499605
2010-12-28	60.41	60.92	59.90	60.79	2161017
2010-12-29	60.88	61.26	60.60	61.19	2691217
2010-12-30	60.99	61.10	60.51	60.88	2431613
2010-12-31	60.77	61.02	60.59	60.72	1329537
2011-01-03	61.29	61.92	61.29	61.46	3871512
2011-01-04	61.67	61.89	60.13	60.63	3621247
2011-01-05	60.65	61.85	60.48	61.80	5537317
2011-01-06	61.71	63.18	61.45	62.28	4905379
2011-01-07	62.53	62.70	61.11	61.94	4480407
2011-01-10	61.37	62.05	61.16	61.62	2296873
2011-01-11	61.89	62.13	61.23	61.72	3343822
2011-01-12	62.23	62.82	62.11	62.20	3794645
2011-01-13	62.29	62.30	61.04	61.13	3388947
2011-01-14	61.13	64.34	61.08	64.22	7078083
2011-01-18	63.32	64.07	62.85	63.24	4071640
2011-01-19	62.68	63.35	61.48	61.81	5511346
2011-01-20	60.71	61.42	59.91	61.00	6808936
2011-01-21	61.99	62.07	60.20	60.83	6557199
2011-01-24	60.52	60.98	60.25	60.48	3178096
2011-01-25	60.21	60.96	59.84	60.88	4771721
2011-01-26	61.00	61.50	60.43	61.17	3822164
2011-01-27	61.24	61.82	60.55	61.67	2519513
2011-01-28	61.65	61.99	60.07	60.11	4422112
2011-01-31	60.36	60.74	59.76	60.00	4851728
2011-02-01	60.32	62.69	60.13	62.29	5519554
2011-02-02	62.05	62.72	61.89	62.33	3447643
2011-02-03	62.07	62.75	61.82	62.11	2965786
2011-02-04	62.07	62.13	61.51	62.00	1950159
2011-02-07	62.17	63.25	61.92	62.75	2494953
2011-02-08	62.86	64.32	62.55	64.31	4236986
2011-02-09	63.92	64.67	63.64	64.21	3732261
2011-02-10	64.28	64.44	63.42	63.85	2418273
2011-02-11	63.72	64.89	63.13	64.49	2587540
2011-02-14	64.03	64.96	64.03	64.94	2673629
2011-02-15	64.56	65.19	64.44	64.61	3726617
2011-02-16	64.73	65.06	64.55	64.89	3278678
2011-02-17	64.54	64.74	63.95	64.03	2685869
2011-02-18	64.25	64.47	63.92	63.99	2384421
2011-02-22	63.05	63.33	61.68	61.86	4901288
2011-02-23	61.79	62.03	60.22	61.56	4573220
2011-02-24	61.36	61.69	60.59	61.17	3552585
2011-02-25	61.63	62.18	61.42	61.88	2511983
2011-02-28	62.08	62.13	61.35	61.70	3188531
2011-03-01	61.84	61.84	60.34	60.35	3580037
2011-03-02	60.11	60.53	59.67	59.99	3748855
2011-03-03	60.69	61.26	60.56	60.95	4239192
2011-03-04	60.99	61.40	60.22	60.95	3646548
2011-03-07	61.43	61.68	60.48	60.70	3944704
2011-03-08	61.09	63.56	61.04	63.37	6027810
2011-03-09	63.00	63.33	62.37	63.10	3427599
2011-03-10	62.29	62.78	61.68	62.21	4640616
2011-03-11	62.07	63.17	61.92	62.91	4219303
2011-03-14	62.53	63.04	62.13	62.56	3941991
2011-03-15	60.83	62.54	60.70	62.13	4846184
2011-03-16	62.04	62.44	60.32	60.76	6006498
2011-03-17	61.81	62.16	61.13	62.01	4372050
2011-03-18	62.96	63.75	62.60	62.76	6260051
2011-03-21	63.56	63.60	62.03	62.30	3263594
2011-03-22	62.30	62.44	61.39	61.43	3282844
2011-03-23	61.18	61.48	60.36	61.27	2767652
2011-03-24	61.52	61.56	60.70	61.41	1934154
2011-03-25	61.74	62.25	61.31	61.77	1776396
2011-03-28	61.84	62.16	61.40	61.47	1988525
2011-03-29	61.43	62.05	61.09	62.03	2346862
2011-03-30	62.47	63.18	62.07	62.93	3369179
2011-03-31	62.48	63.24	62.20	62.99	3623628
2011-04-01	63.69	64.10	63.20	63.72	2619003
2011-04-04	63.77	63.99	63.25	63.60	1590377
2011-04-05	63.47	63.47	62.98	63.01	3249172
2011-04-06	63.22	64.00	62.78	63.77	4185774
2011-04-07	64.36	64.37	63.47	63.49	5693565
2011-04-08	63.96	64.10	63.00	63.23	2865941
2011-04-11	63.33	63.90	63.24	63.26	2243369
2011-04-12	63.00	63.62	62.70	63.13	2955123
2011-04-13	63.60	63.61	62.39	62.54	3311202
2011-04-14	61.82	62.25	61.21	61.87	3336628
2011-04-15	61.96	62.55	61.69	61.90	3420300
2011-04-18	61.31	61.59	60.75	60.97	3361740
2011-04-19	60.99	61.45	60.60	60.97	2934237
2011-04-20	61.68	61.73	60.38	60.75	4819066
2011-04-21	62.06	62.36	60.40	61.62	6450296
2011-04-25	61.59	61.87	60.96	61.18	2817310
2011-04-26	61.35	62.10	61.18	62.01	3722348
2011-04-27	62.27	62.47	61.92	62.25	2903505
2011-04-28	62.13	62.67	61.70	62.51	3310738
2011-04-29	62.56	62.56	61.92	62.34	2825418
2011-05-02	62.79	63.15	62.59	62.89	3541135
2011-05-03	62.94	64.23	62.67	64.13	4157503
2011-05-04	64.15	64.25	63.30	63.51	3910520
2011-05-05	63.22	63.68	62.30	62.50	4289664
2011-05-06	63.44	63.53	62.34	62.52	2255574
2011-05-09	62.36	62.54	61.98	62.08	2083494
2011-05-10	62.25	63.53	62.19	63.46	2773552
2011-05-11	63.16	64.19	62.71	63.44	4972903
2011-05-12	63.22	63.38	62.50	63.19	3066051
2011-05-13	63.09	63.19	61.72	61.80	2954071
2011-05-16	61.47	62.56	61.47	61.90	2603422
2011-05-17	61.56	62.76	61.56	62.76	3421013
2011-05-18	62.68	63.04	62.31	63.03	1959671
2011-05-19	63.17	63.19	62.44	62.97	3489320
2011-05-20	62.63	63.15	61.58	61.67	3039008
2011-05-23	61.00	61.55	60.97	61.09	2822700
2011-05-24	61.26	61.48	60.34	60.68	2598263
2011-05-25	60.52	61.34	60.41	61.11	2799251
2011-05-26	60.92	61.89	60.70	61.74	2668373
2011-05-27	62.12	62.70	61.88	62.54	1997239
2011-05-31	63.00	63.22	62.02	62.42	3706718
2011-06-01	62.24	62.32	59.85	59.97	5170148
2011-06-02	60.08	60.61	59.56	60.19	3149186
2011-06-03	59.36	60.25	59.27	59.34	3144561
2011-06-06	59.27	59.88	58.23	59.17	4383387
2011-06-07	59.50	60.24	59.39	59.59	3555064
2011-06-08	59.35	60.17	59.16	59.20	4058979
2011-06-09	59.40	59.55	58.79	59.14	3238024
2011-06-10	58.79	59.63	58.14	59.07	5016944
2011-06-13	59.33	59.50	58.58	59.25	2679984
2011-06-14	59.80	60.24	59.54	59.86	3267964
2011-06-15	59.35	59.48	58.14	58.50	4107402
2011-06-16	58.94	59.96	58.42	59.47	4268104
2011-06-17	59.07	59.18	57.56	57.79	10302764
2011-06-20	57.20	57.69	56.05	56.66	11845382
2011-06-21	56.51	56.95	56.13	56.90	7471894
2011-06-22	56.89	57.09	56.45	56.61	5236963
2011-06-23	56.00	57.09	55.56	56.69	7409486
2011-06-24	56.80	57.07	56.17	56.61	5016485
2011-06-27	56.80	58.04	56.75	57.85	4555901
2011-06-28	58.04	58.22	57.36	57.91	2964327
2011-06-29	58.30	59.07	57.91	58.94	4677998
2011-06-30	58.84	59.65	58.31	59.61	3946050
2011-07-01	59.78	61.04	59.60	60.89	3503597
2011-07-05	61.21	61.21	59.59	60.27	3088782
2011-07-06	60.23	60.29	59.27	59.78	4155684
2011-07-07	59.75	60.90	59.64	60.59	4771951
2011-07-08	59.79	60.10	59.28	59.83	3733858
2011-07-11	58.92	59.46	58.32	58.48	3902179
2011-07-12	58.17	59.09	58.01	58.05	3884602
2011-07-13	58.47	59.13	57.90	58.01	4279852
2011-07-14	58.20	58.31	56.95	57.26	3630518
2011-07-15	57.59	57.98	56.53	56.82	5832179
2011-07-18	56.43	56.71	55.71	55.93	4208327
2011-07-19	56.39	56.39	55.38	55.83	9714039
2011-07-20	56.00	56.60	54.89	55.59	10425619
2011-07-21	56.05	56.96	55.85	56.77	9845141
2011-07-22	56.81	56.97	56.45	56.59	2965963
2011-07-25	56.08	56.61	55.79	56.51	2974482
2011-07-26	56.48	56.49	55.71	55.82	4781788
2011-07-27	55.55	55.74	54.50	54.50	5413354
2011-07-28	54.52	55.32	54.48	54.59	3659662
2011-07-29	54.14	54.74	53.76	54.29	3704044
2011-08-01	54.90	55.07	54.01	54.90	5326486
2011-08-02	54.31	54.81	53.21	53.22	6921311
2011-08-03	53.16	53.86	52.52	53.79	5551523
2011-08-04	53.10	53.44	51.25	51.33	6613244
2011-08-05	51.99	52.50	49.87	51.18	10545654
2011-08-08	49.85	51.96	46.93	46.99	12640951
2011-08-09	48.07	49.35	45.81	49.32	12112124
2011-08-10	47.74	47.90	44.97	45.28	14049649
2011-08-11	45.63	48.32	45.53	47.65	10379599
2011-08-12	48.22	48.95	46.52	46.88	5906923
2011-08-15	47.51	47.91	47.18	47.78	5062746
2011-08-16	47.15	47.33	46.32	47.04	5601533
2011-08-17	47.27	48.19	46.78	47.31	5188449
2011-08-18	45.81	46.21	44.54	45.00	10651554
2011-08-19	44.32	45.38	43.10	43.12	9081796
2011-08-22	44.42	44.42	42.88	42.98	7411836
2011-08-23	43.16	45.02	42.70	45.00	8213743
2011-08-24	45.00	46.87	44.80	46.87	6949861
2011-08-25	48.19	48.99	46.01	46.58	8893856
2011-08-26	45.79	47.19	45.32	46.84	5974764
2011-08-29	47.61	49.33	47.61	49.31	4278776
2011-08-30	48.89	49.69	48.29	49.26	5290825
2011-08-31	49.76	50.75	49.50	50.14	5846379
2011-09-01	50.05	50.23	48.47	48.54	5170867
2011-09-02	47.49	47.64	45.99	46.23	5836466
2011-09-06	44.68	46.07	44.20	46.00	6766623
2011-09-07	46.76	49.12	46.45	49.08	6914059
2011-09-08	48.35	48.62	47.40	47.80	6747657
2011-09-09	47.04	47.72	46.19	46.38	5880588
2011-09-12	45.50	48.21	45.50	48.17	8286105
2011-09-13	48.47	49.44	48.11	48.64	5297700
2011-09-14	49.00	50.42	48.51	49.76	5507831
2011-09-15	50.36	51.33	50.09	51.27	5419750
2011-09-16	51.28	52.23	50.57	51.34	6778469
2011-09-19	50.13	50.44	49.37	49.94	4020220
2011-09-20	50.00	51.16	49.82	50.19	4357890
2011-09-21	50.29	50.63	47.67	47.69	5024251
2011-09-22	46.31	47.39	45.95	46.74	7502886
2011-09-23	46.41	47.34	46.22	47.29	4045225
2011-09-26	47.95	49.57	47.39	49.42	4394716
2011-09-27	50.34	50.94	48.81	49.20	5310422
2011-09-28	49.44	50.16	47.90	47.90	4653260
2011-09-29	49.18	49.80	48.27	49.79	4718087
2011-09-30	48.87	49.18	48.19	48.19	5468428
2011-10-03	47.78	48.72	46.21	46.24	6096819
2011-10-04	45.23	46.69	44.74	46.59	12311111
2011-10-05	46.71	47.65	45.85	47.21	7257278
2011-10-06	47.00	49.39	46.33	49.27	13093793
2011-10-07	49.72	49.72	47.54	47.75	12992497
2011-10-10	48.97	50.30	48.87	50.30	6917805
2011-10-11	49.75	50.50	49.12	49.90	10684174
2011-10-12	50.24	52.86	50.21	51.97	7338433
2011-10-13	51.39	51.77	50.01	51.28	4038028
2011-10-14	51.81	52.12	50.46	51.16	4841519
2011-10-17	50.43	50.80	48.94	49.01	5267729
2011-10-18	49.46	51.90	49.40	51.22	6738773
2011-10-19	51.05	53.70	50.90	51.33	7594518
2011-10-20	51.79	53.24	51.02	53.10	6795930
2011-10-21	53.95	54.46	53.20	54.06	6667173
2011-10-24	54.06	55.52	53.96	54.98	4375218
2011-10-25	54.00	54.35	52.84	53.02	4589890
2011-10-26	53.94	54.46	53.06	53.89	5300098
2011-10-27	56.61	56.78	54.89	55.99	6164514
2011-10-28	55.85	56.08	54.72	55.07	4221190
2011-10-31	54.01	55.51	53.67	53.71	4787912
2011-11-01	51.33	52.78	50.89	51.38	6151449
2011-11-02	52.49	53.19	52.00	52.60	4057191
2011-11-03	53.52	53.73	51.77	53.41	4177430
2011-11-04	52.88	52.92	51.50	52.67	3723649
2011-11-07	52.66	53.81	52.56	53.76	4285967
2011-11-08	54.00	54.70	53.30	54.56	2994044
2011-11-09	53.12	53.51	51.58	51.81	5344529
2011-11-10	52.66	53.12	52.19	52.65	3816835
2011-11-11	53.63	54.34	53.55	53.87	2481781
2011-11-14	53.32	53.61	52.35	52.81	2866788
2011-11-15	52.60	54.01	52.54	53.61	2907933
2011-11-16	52.77	54.43	52.69	52.82	4225499
2011-11-17	52.70	53.74	51.74	52.02	4704567
2011-11-18	52.25	52.96	51.62	52.69	3810422
2011-11-21	51.96	51.96	50.83	50.97	5226963
2011-11-22	50.82	51.13	50.12	50.21	3861029
2011-11-23	49.88	49.88	48.87	48.88	4555763
2011-11-25	48.80	50.09	48.80	49.07	1725313
2011-11-28	50.66	50.82	49.72	50.25	3010600
2011-11-29	50.78	51.56	50.16	50.83	3299281
2011-11-30	52.86	54.35	51.93	54.21	5665569
2011-12-01	53.92	54.00	52.62	53.47	2505497
2011-12-02	54.14	54.81	53.80	53.97	3284185
2011-12-05	54.98	55.65	54.59	55.18	3260821
2011-12-06	55.19	55.33	54.44	54.97	2580574
2011-12-07	54.74	56.25	54.52	55.96	3565091
2011-12-08	55.62	56.01	54.24	54.40	4809432
2011-12-09	54.81	56.10	54.60	55.91	3077373
2011-12-12	55.18	55.43	54.03	54.62	2868382
2011-12-13	54.75	55.34	53.40	53.85	3794133
2011-12-14	53.57	54.65	53.40	54.05	4053358
2011-12-15	54.65	55.09	53.83	53.90	3175221
2011-12-16	54.60	55.53	54.59	55.09	5321641
2011-12-19	55.13	55.65	54.07	54.38	4860147
2011-12-20	55.50	56.44	55.44	56.15	3957598
2011-12-21	56.31	57.00	55.42	56.88	2674744
2011-12-22	56.96	58.30	56.96	58.00	3647143
2011-12-23	58.28	58.70	57.80	58.57	2264708
2011-12-27	58.60	58.60	58.11	58.37	1671874
2011-12-28	58.28	58.37	57.29	57.48	2543069
2011-12-29	57.56	58.36	57.56	58.30	2570379
2011-12-30	58.21	58.41	57.45	57.67	1827141
2012-01-03	58.93	59.58	58.69	59.03	4762866
2012-01-04	58.77	59.56	58.01	59.22	2681776
2012-01-05	58.99	60.25	58.56	59.81	4180372
2012-01-06	59.59	60.04	58.70	59.91	4741519
2012-01-09	60.02	60.52	59.39	60.40	4803301
2012-01-10	61.22	61.75	60.72	61.57	5814283
2012-01-11	61.27	61.73	60.80	61.65	3438052
2012-01-12	61.66	62.13	60.86	62.09	3768392
2012-01-13	61.38	61.80	60.20	61.73	4744865
2012-01-17	62.17	62.87	60.88	61.24	5805566
2012-01-18	59.79	60.17	58.44	59.64	9043510
2012-01-19	59.36	59.81	59.16	59.40	5972658
2012-01-20	59.35	59.84	58.91	59.63	4820581
2012-01-23	59.76	60.78	59.49	59.73	3083949
2012-01-24	59.26	59.74	58.95	59.52	3422984
2012-01-25	59.14	59.93	59.08	59.62	3324842
2012-01-26	60.00	60.72	58.51	58.90	3932518
2012-01-27	58.57	59.38	58.45	59.08	3083822
2012-01-30	58.25	59.21	57.79	59.02	2939423
2012-01-31	59.47	59.92	58.79	58.92	3648633
2012-02-01	59.62	60.52	59.50	59.86	3043791
2012-02-02	59.94	60.14	59.70	59.81	2780600
2012-02-03	60.50	62.30	60.50	62.20	3913632
2012-02-06	61.48	61.95	60.91	61.07	2448247
2012-02-07	60.73	61.22	60.34	60.70	3279054
2012-02-08	60.67	60.98	60.01	60.43	4411122
2012-02-09	60.66	61.00	59.90	60.39	2785594
2012-02-10	59.61	59.76	58.26	59.67	2403479
2012-02-13	60.11	60.28	59.49	60.09	1748602
2012-02-14	59.94	59.94	58.93	59.56	2967527
2012-02-15	59.75	60.18	59.28	59.51	2284800
2012-02-16	59.51	60.71	59.09	60.70	2423213
2012-02-17	61.18	61.32	60.71	61.14	3186726
2012-02-21	61.37	61.85	60.75	61.26	2647466
2012-02-22	61.02	61.20	59.61	59.71	2515600
2012-02-23	59.69	59.92	59.35	59.68	3134589
2012-02-24	59.89	60.00	59.07	59.38	2503927
2012-02-27	59.10	59.68	58.78	59.42	3783066
2012-02-28	59.42	59.68	59.06	59.54	3080743
2012-02-29	59.54	60.14	59.09	59.52	3849818
2012-03-01	59.70	60.69	59.61	60.29	2959659
2012-03-02	60.16	60.71	59.47	59.61	2391192
2012-03-05	59.42	59.55	58.01	58.76	3249250
2012-03-06	57.93	58.12	56.88	57.14	3752831
2012-03-07	57.26	58.15	57.06	57.92	2329089
2012-03-08	58.15	58.87	57.84	58.73	2651295
2012-03-09	58.82	59.69	58.78	59.40	2805662
2012-03-12	59.25	59.56	58.68	59.50	2142402
2012-03-13	59.99	62.00	59.76	61.94	5077141
2012-03-14	61.90	62.26	60.58	61.35	5665858
2012-03-15	61.40	63.22	60.75	63.00	5861642
2012-03-16	63.54	63.67	62.89	63.42	5009516
2012-03-19	63.23	64.25	62.82	63.64	2962551
2012-03-20	63.39	63.68	62.84	63.49	3137011
2012-03-21	63.67	63.80	63.05	63.45	2672252
2012-03-22	62.98	63.12	62.20	62.60	3077907
2012-03-23	62.46	63.39	62.33	63.36	2826422
2012-03-26	63.48	63.99	63.03	63.99	3603237
2012-03-27	64.00	64.16	63.09	63.11	4345126
2012-03-28	63.20	64.79	62.85	64.70	5286675
2012-03-29	63.42	64.07	63.00	63.95	4196548
2012-03-30	64.37	64.49	63.60	64.49	3385441
2012-04-02	64.24	64.85	63.95	64.72	3576692
2012-04-03	64.46	64.79	63.94	64.70	3235543
2012-04-04	64.19	64.60	63.79	63.87	3979158
2012-04-05	63.55	64.24	63.16	63.53	3265009
2012-04-09	62.48	63.11	62.36	62.64	3203788
2012-04-10	62.69	62.75	61.59	61.75	4150885
2012-04-11	62.75	62.82	62.22	62.47	2981680
2012-04-12	62.57	63.57	62.32	63.41	3265784
2012-04-13	62.84	62.84	61.25	61.28	3869243
2012-04-16	61.90	62.55	61.44	62.14	3559406
2012-04-17	62.52	63.67	62.50	63.41	3728501
2012-04-18	63.52	64.84	63.31	63.78	4313900
2012-04-19	63.96	64.84	63.96	64.60	5543524
2012-04-20	64.61	65.46	64.49	65.38	6729142
2012-04-23	64.56	65.05	64.22	64.98	4297222
2012-04-24	65.00	65.61	64.82	65.57	3335752
2012-04-25	65.99	66.27	65.41	66.26	3547946
2012-04-26	66.00	67.26	65.91	67.22	3361870
2012-04-27	67.43	67.47	66.53	66.73	3843306
2012-04-30	66.69	66.92	65.93	66.32	2484538
2012-05-01	66.46	67.89	66.38	67.33	3398006
2012-05-02	66.92	66.98	66.10	66.73	2227458
2012-05-03	66.79	66.82	66.09	66.27	2335972
2012-05-04	65.96	66.12	65.06	65.26	2317511
2012-05-07	65.17	66.36	65.08	66.05	2081085
2012-05-08	65.80	66.07	65.15	65.89	2628938
2012-05-09	65.16	65.27	64.35	64.63	3476014
2012-05-10	65.33	66.07	65.22	65.53	2324138
2012-05-11	64.99	65.85	64.45	65.48	3196232
2012-05-14	64.55	65.09	64.22	64.26	3732469
2012-05-15	64.16	64.38	63.21	63.39	3683890
2012-05-16	63.41	64.23	62.52	62.52	3639757
2012-05-17	62.42	62.76	61.64	61.64	3473068
2012-05-18	61.87	62.19	61.04	61.33	3591820
2012-05-21	61.39	62.65	61.08	62.26	3106143
2012-05-22	62.43	63.18	61.53	62.02	3298926
2012-05-23	61.62	62.05	60.79	61.91	3942197
2012-05-24	62.25	62.31	61.26	62.20	2638168
2012-05-25	62.02	62.61	61.86	62.09	1829151
2012-05-29	62.52	62.87	62.14	62.80	2082200
2012-05-30	62.31	62.36	61.04	61.35	2412360
2012-05-31	61.44	62.01	60.59	61.42	2990985
2012-06-01	60.20	60.34	57.92	58.07	4249968
2012-06-04	58.31	58.34	56.50	56.84	4050790
2012-06-05	56.61	57.98	56.56	57.23	3130586
2012-06-06	57.91	58.70	57.36	58.70	3454245
2012-06-07	59.22	59.64	58.54	58.63	4203436
2012-06-08	58.27	59.39	57.85	59.35	2824497
2012-06-11	59.72	60.09	58.12	58.17	2852512
2012-06-12	55.94	57.50	55.60	57.50	7561317
2012-06-13	57.36	58.75	57.25	57.81	4045551
2012-06-14	57.98	58.22	57.39	57.90	3391920
2012-06-15	58.45	59.01	57.99	59.01	3665874
2012-06-18	58.71	58.97	57.97	58.06	3758441
2012-06-19	58.45	59.72	58.22	59.54	3189754
2012-06-20	59.57	60.20	58.92	59.86	3380695
2012-06-21	60.05	60.60	58.56	58.64	2378290
2012-06-22	59.02	59.36	58.42	59.15	2300348
2012-06-25	58.40	58.62	57.69	58.56	2824225
2012-06-26	58.70	59.19	58.04	58.86	2763833
2012-06-27	59.04	59.78	58.56	59.60	1824675
2012-06-28	59.20	59.59	58.51	59.51	2195594
2012-06-29	60.95	61.11	60.31	61.11	2905501
2012-07-02	61.66	62.14	60.85	61.49	2251751
2012-07-03	61.47	62.31	61.47	62.14	1365320
2012-07-05	61.76	62.13	60.99	61.09	1906686
2012-07-06	60.40	61.10	60.40	60.70	1581465
2012-07-09	60.45	60.81	59.80	60.24	1785031
2012-07-10	60.56	61.12	59.55	59.66	3121250
2012-07-11	59.80	61.57	59.79	61.41	3360528
2012-07-12	60.36	60.68	60.14	60.35	2535011
2012-07-13	60.28	61.51	59.95	61.42	2511604
2012-07-16	61.49	61.49	60.91	61.11	1409168
2012-07-17	61.48	61.71	60.78	61.59	2957361
2012-07-18	61.21	61.42	60.37	61.01	4575043
2012-07-19	60.86	62.14	60.77	61.32	3730615
2012-07-20	60.76	60.79	59.11	59.14	5441366
2012-07-23	58.48	58.50	56.76	57.61	6389206
2012-07-24	57.77	57.97	56.84	57.37	4764777
2012-07-25	57.50	58.06	57.33	57.67	4165233
2012-07-26	58.64	58.84	57.97	58.44	4990943
2012-07-27	58.77	59.90	58.43	59.56	5950176
2012-07-30	59.35	60.04	59.02	59.82	2544786
2012-07-31	59.52	59.82	59.08	59.10	4061487
2012-08-01	59.20	59.71	58.98	59.10	3284863
2012-08-02	58.35	58.56	57.80	58.50	3973308
2012-08-03	59.40	60.46	59.18	60.25	3080169
2012-08-06	60.65	60.73	60.07	60.13	1870772
2012-08-07	60.41	61.29	60.15	60.77	1872125
2012-08-08	60.52	61.18	60.20	61.04	2171346
2012-08-09	60.89	61.25	60.52	60.77	1825510
2012-08-10	60.56	60.84	60.04	60.73	1652926
2012-08-13	60.48	60.61	59.87	60.42	1253778
2012-08-14	60.70	60.86	60.27	60.43	1346965
2012-08-15	60.29	61.28	60.16	60.97	2046970
2012-08-16	61.00	61.77	60.77	61.55	1906655
2012-08-17	61.79	62.10	61.35	62.05	1727410
2012-08-20	61.95	62.06	61.56	61.69	2084748
2012-08-21	61.90	63.05	61.78	62.20	2767773
2012-08-22	61.96	62.68	61.69	62.16	2060328
2012-08-23	62.11	62.19	61.70	61.83	1853243
2012-08-24	61.64	62.39	61.64	62.05	1365202
2012-08-27	62.34	62.71	62.00	62.01	2365999
2012-08-28	61.85	62.43	61.67	61.97	1986126
2012-08-29	62.15	62.82	62.14	62.57	1259087
2012-08-30	62.10	62.26	61.65	62.04	1177595
2012-08-31	62.30	62.74	61.95	62.16	1512981
2012-09-04	62.03	62.54	61.80	62.34	1441179
2012-09-05	62.22	62.46	61.84	61.84	1349016
2012-09-06	61.98	63.13	61.94	63.01	3421326
2012-09-07	63.29	64.00	63.09	63.80	2548404
2012-09-10	64.16	64.81	63.86	63.88	2781316
2012-09-11	64.03	64.37	63.79	63.96	2276219
2012-09-12	64.16	64.61	63.95	64.15	2159084
2012-09-13	64.02	65.92	63.66	65.74	4091472
2012-09-14	65.84	67.04	64.92	66.78	4270661
2012-09-17	66.48	66.75	65.45	65.66	2412352
2012-09-18	65.66	66.14	65.41	65.67	2425104
2012-09-19	65.67	66.49	65.47	66.16	3367958
2012-09-20	65.64	65.89	65.09	65.74	2806072
2012-09-21	66.42	66.52	65.84	65.85	4490432
2012-09-24	65.46	65.98	65.35	65.59	2090592
2012-09-25	65.65	66.11	64.54	64.54	3349191
2012-09-26	64.62	64.76	63.45	63.51	5162889
2012-09-27	63.73	64.27	63.40	63.83	2698797
2012-09-28	63.55	63.59	62.99	63.10	3504959
2012-10-01	63.47	63.81	62.64	62.76	2891527
2012-10-02	63.54	64.15	63.33	63.94	4219839
2012-10-03	64.20	64.60	63.90	64.38	2519333
2012-10-04	64.77	64.93	64.34	64.75	3578820
2012-10-05	65.25	65.73	64.56	64.80	3288440
2012-10-08	64.42	64.80	64.26	64.49	1503320
2012-10-09	64.55	64.77	64.33	64.40	2905845
2012-10-10	64.74	64.83	64.35	64.55	2391076
2012-10-11	65.10	65.19	64.75	64.95	2384147
2012-10-12	63.33	63.90	62.27	62.73	3984576
2012-10-15	62.99	63.14	62.35	62.93	3014589
2012-10-16	61.30	61.60	59.94	60.40	10576255
2012-10-17	60.01	60.16	59.01	59.77	11395844
2012-10-18	59.73	60.33	59.64	59.84	5057180
2012-10-19	59.83	59.91	59.18	59.42	3281172
2012-10-22	59.26	59.41	58.55	59.09	3140576
2012-10-23	58.33	58.80	58.04	58.64	4315289
2012-10-24	58.99	59.11	57.94	58.00	4008277
2012-10-25	58.50	58.73	57.74	58.44	4653154
2012-10-26	58.42	58.53	57.65	57.76	2895628
2012-10-31	57.96	58.47	57.52	58.20	2699172
2012-11-01	58.16	59.33	57.77	59.25	3956427
2012-11-02	59.73	59.75	59.00	59.19	3093959
2012-11-05	58.93	58.93	57.70	58.73	3011706
2012-11-06	58.88	59.65	58.81	59.08	4008991
2012-11-07	58.25	58.33	56.41	56.60	7922062
2012-11-08	56.75	57.65	56.25	56.25	3646315
2012-11-09	56.11	56.81	56.02	56.26	2661466
2012-11-12	56.51	56.74	56.12	56.31	1507142
2012-11-13	55.89	56.33	54.87	54.96	5579438
2012-11-14	55.15	55.25	53.40	53.69	7488371
2012-11-15	53.82	54.80	53.75	54.37	5110037
2012-11-16	54.47	54.57	53.36	54.34	6198064
2012-11-19	55.07	55.41	54.64	54.91	3257702
2012-11-20	54.88	55.47	54.66	54.80	3798173
2012-11-21	54.83	54.98	54.27	54.81	2915198
2012-11-23	55.01	55.78	54.84	55.75	1734751
2012-11-26	55.49	55.66	55.04	55.55	2861482
2012-11-27	55.47	55.93	54.96	55.03	2947648
2012-11-28	54.75	55.38	54.37	55.35	3136137
2012-11-29	55.48	55.74	55.21	55.35	2294483
2012-11-30	55.46	56.36	55.25	56.14	4381086
2012-12-03	56.38	56.46	55.14	55.31	4484985
2012-12-04	55.17	55.56	54.34	55.08	4250625
2012-12-05	55.42	56.38	55.37	55.89	4416168
2012-12-06	55.90	55.94	55.02	55.33	3861049
2012-12-07	55.71	55.86	55.33	55.80	4521598
2012-12-10	55.70	56.02	55.49	55.88	3364874
2012-12-11	55.92	56.67	55.77	56.24	3711686
2012-12-12	56.35	56.99	56.20	56.70	4329278
2012-12-13	56.56	56.81	56.37	56.54	3851917
2012-12-14	56.36	56.81	55.75	55.85	3557896
2012-12-17	56.20	57.92	56.06	57.87	3844552
2012-12-18	57.90	59.58	57.57	59.52	9490215
2012-12-19	59.88	59.88	58.63	58.63	4391734
2012-12-20	58.63	59.21	58.55	59.17	3746931
2012-12-21	58.11	58.70	57.71	58.31	5407182
2012-12-24	58.23	58.68	58.12	58.57	1315590
2012-12-26	58.62	58.77	57.66	58.05	2169162
2012-12-27	58.06	58.28	57.37	57.95	2467071
2012-12-28	57.47	58.15	57.39	57.46	1729503
2012-12-31	57.42	58.32	57.20	58.31	2640818
2013-01-02	59.51	59.64	58.96	59.54	4558806
2013-01-03	59.54	59.92	59.23	59.75	3823362
2013-01-04	59.93	60.57	59.54	60.48	2859888
2013-01-07	60.25	61.20	60.08	61.03	3988397
2013-01-08	60.81	60.88	60.05	60.25	2875226
2013-01-09	59.00	60.56	58.96	60.17	6196610
2013-01-10	60.50	61.15	60.25	61.14	3386074
2013-01-11	60.97	60.97	59.77	60.05	2770232
2013-01-14	59.93	60.09	59.22	59.45	3241102
2013-01-15	59.12	59.84	59.09	59.77	2553028
2013-01-16	59.75	60.08	59.35	59.78	3483965
2013-01-17	61.01	62.38	60.70	62.01	7116005
2013-01-18	62.26	62.39	61.27	61.84	3564387
2013-01-22	61.70	62.25	61.51	62.12	3080970
2013-01-23	61.41	61.97	61.41	61.84	3008405
2013-01-24	61.93	62.18	61.46	61.86	4158194
2013-01-25	62.05	62.38	61.80	61.97	2607523
2013-01-28	61.99	62.31	61.44	61.97	2559003
2013-01-29	61.33	62.16	61.24	61.91	1989500
2013-01-30	61.90	62.03	61.47	61.82	1835382
2013-01-31	61.79	62.02	61.43	61.80	2969188
2013-02-01	62.22	63.34	62.08	63.20	3416013
2013-02-04	62.78	62.98	62.32	62.49	2430285
2013-02-05	62.95	63.40	62.67	63.19	2132853
2013-02-06	62.67	63.42	62.67	63.34	6757320
2013-02-07	63.25	63.85	62.98	63.65	2742868
2013-02-08	63.57	63.71	63.23	63.35	2197558
2013-02-11	63.49	64.10	63.31	64.00	2571839
2013-02-12	64.15	64.89	63.73	64.77	3038141
2013-02-13	64.80	64.82	63.94	64.17	1704350
2013-02-14	63.89	64.22	63.70	63.87	2176125
2013-02-15	64.16	64.23	63.73	63.87	2415290
2013-02-19	63.96	64.00	63.40	63.51	2933904
2013-02-20	63.37	63.57	63.02	63.17	4372385
2013-02-21	62.92	63.59	62.35	62.39	4957865
2013-02-22	62.78	62.98	62.21	62.90	3342557
2013-02-25	63.25	63.25	60.82	60.82	3891895
2013-02-26	61.13	61.30	60.37	61.14	3306691
2013-02-27	61.13	61.80	60.84	61.68	2512203
2013-02-28	61.64	62.61	61.57	62.39	3832256
2013-03-01	62.02	62.94	61.52	62.78	3522361
2013-03-04	62.64	63.58	62.42	63.52	2322528
2013-03-05	63.90	64.36	63.37	63.66	5067196
2013-03-06	64.10	64.46	63.36	64.16	3746344
2013-03-07	64.30	64.99	64.16	64.81	2668097
2013-03-08	65.03	65.19	64.44	65.02	3632700
2013-03-11	65.03	65.90	64.95	65.87	1993667
2013-03-12	65.78	65.87	65.11	65.42	1747296
2013-03-13	65.55	65.99	65.30	65.93	1643264
2013-03-14	66.02	66.48	65.82	66.26	2127761
2013-03-15	66.00	66.94	65.84	66.80	3446492
2013-03-18	65.90	66.48	65.52	66.25	2056307
2013-03-19	66.28	66.65	65.71	66.25	2333868
2013-03-20	66.63	66.93	66.44	66.70	2279703
2013-03-21	66.33	66.62	65.83	66.03	2724472
2013-03-22	66.19	66.48	65.97	66.21	1950224
2013-03-25	66.44	66.63	65.73	66.14	1684820
2013-03-26	66.63	66.64	66.08	66.28	1681920
2013-03-27	65.90	66.27	65.53	66.19	2343754
2013-03-28	66.06	66.58	65.80	66.50	2089761
2013-04-01	66.41	66.55	65.61	65.79	1259482
2013-04-02	66.15	66.87	65.96	66.81	3206085
2013-04-03	66.68	66.76	64.91	65.13	3052804
2013-04-04	65.38	65.99	65.00	65.60	2483577
2013-04-05	64.73	65.35	64.21	65.24	1848813
2013-04-08	65.16	66.09	64.79	66.07	1697001
2013-04-09	66.13	66.67	65.98	66.35	2278136
2013-04-10	66.59	67.33	66.53	67.19	2891649
2013-04-11	67.28	67.57	66.96	67.31	2878864
2013-04-12	66.33	66.48	65.63	65.81	2716407
2013-04-15	65.69	66.51	63.74	63.75	3143249
2013-04-16	64.28	64.86	63.69	64.79	3717444
2013-04-17	65.61	66.25	64.47	65.05	5697892
2013-04-18	65.26	65.95	64.76	65.24	4073497
2013-04-19	65.50	65.56	64.93	65.23	3971929
2013-04-22	65.43	65.71	65.11	65.41	2835495
2013-04-23	65.56	67.44	65.18	67.21	4877871
2013-04-24	67.34	68.47	67.00	68.44	4529953
2013-04-25	68.69	69.65	68.52	68.70	6241308
2013-04-26	68.61	68.98	67.89	68.10	3146190
2013-04-29	68.17	68.57	68.03	68.41	2657669
2013-04-30	68.22	68.34	67.54	67.88	4437910
2013-05-01	67.80	67.98	67.08	67.17	2585222
2013-05-02	67.22	67.55	67.03	67.18	2393679
2013-05-03	67.92	68.58	67.90	68.11	2596748
2013-05-06	68.12	68.46	67.98	68.26	2607780
2013-05-07	68.47	68.86	68.01	68.76	2611776
2013-05-08	68.68	69.03	68.40	68.97	3329260
2013-05-09	68.96	69.09	68.50	68.72	2712225
2013-05-10	68.89	69.00	68.38	68.57	1787089
2013-05-13	68.50	69.02	67.98	68.76	2038129
2013-05-14	68.86	70.40	68.74	70.17	3047557
2013-05-15	70.11	70.97	70.04	70.85	2678580
2013-05-16	70.53	71.05	70.35	70.46	2097401
2013-05-17	70.76	71.68	70.66	71.51	2119845
2013-05-20	71.37	71.94	71.15	71.28	2460937
2013-05-21	71.29	72.35	71.18	72.20	3157032
2013-05-22	72.16	73.13	70.94	71.24	3708352
2013-05-23	70.52	71.19	70.09	70.94	2443531
2013-05-24	70.51	71.14	70.07	71.11	1831320
2013-05-28	72.06	72.22	70.77	71.03	2555585
2013-05-29	70.50	72.20	70.31	71.80	3106355
2013-05-30	71.77	73.23	71.52	72.88	2864660
2013-05-31	72.50	73.05	71.64	71.64	2803902
2013-06-03	71.75	72.06	70.47	71.83	2668966
2013-06-04	71.90	72.35	70.87	71.09	2053690
2013-06-05	70.86	71.22	69.42	69.83	3554549
2013-06-06	69.65	70.29	69.15	70.27	2035646
2013-06-07	70.79	71.24	70.41	71.10	2563812
2013-06-10	71.47	73.11	71.28	72.93	3554009
2013-06-11	72.26	72.58	71.60	71.75	2563296
2013-06-12	72.18	72.23	70.44	70.84	2595220
2013-06-13	70.84	71.85	70.11	71.76	2017273
2013-06-14	71.62	71.95	70.70	71.00	1833203
2013-06-17	71.55	71.91	70.86	71.29	1862049
2013-06-18	71.45	71.81	71.16	71.74	1644238
2013-06-19	71.77	71.95	70.79	70.88	2728579
2013-06-20	70.35	71.69	70.15	71.05	4516009
2013-06-21	71.82	72.23	71.02	71.71	5150411
2013-06-24	71.13	71.14	70.15	70.53	2713910
2013-06-25	71.35	72.84	70.86	72.70	3309947
2013-06-26	73.43	74.19	73.04	73.18	2838876
2013-06-27	73.70	74.13	73.43	73.63	2128903
2013-06-28	73.48	73.52	72.56	72.92	2115204
2013-07-01	73.23	74.33	73.04	73.49	2475199
2013-07-02	73.27	74.33	73.26	73.85	2091562
2013-07-03	73.49	74.09	73.21	73.97	998224
2013-07-05	74.52	75.94	74.47	75.92	2250727
2013-07-08	76.25	76.72	75.83	76.35	2263506
2013-07-09	76.64	76.79	75.86	76.26	2442106
2013-07-10	75.68	75.75	73.99	74.59	4010528
2013-07-11	75.16	75.17	73.46	74.10	2788598
2013-07-12	74.30	74.96	73.70	74.91	2819984
2013-07-15	74.99	75.48	74.79	75.06	2267335
2013-07-16	75.03	75.33	73.71	74.50	2716855
2013-07-17	73.21	74.42	72.58	73.55	4666272
2013-07-18	73.91	76.14	73.71	75.91	3273308
2013-07-19	76.27	77.31	75.70	77.19	3854026
2013-07-22	77.19	77.44	76.67	77.18	2027248
2013-07-23	76.66	77.65	76.40	77.14	2547543
2013-07-24	77.27	77.91	76.88	77.10	2643841
2013-07-25	76.43	76.96	75.80	76.00	2692981
2013-07-26	75.85	75.96	75.29	75.90	1650598
2013-07-29	75.87	76.08	75.30	75.87	1702899
2013-07-30	76.06	76.42	75.41	75.54	1992394
2013-07-31	75.64	76.98	75.64	76.05	3130803
2013-08-01	76.80	77.83	76.43	77.65	3008606
2013-08-02	77.40	77.93	76.95	77.43	3327098
2013-08-05	77.29	77.58	76.84	77.16	1499214
2013-08-06	77.13	77.16	76.14	76.53	1746145
2013-08-07	76.20	76.30	75.54	75.79	1534480
2013-08-08	76.18	76.67	75.54	76.22	1776855
2013-08-09	76.16	76.50	75.67	75.96	1781090
2013-08-12	75.62	76.52	75.48	76.11	1643693
2013-08-13	76.25	76.29	75.47	75.98	1069595
2013-08-14	76.04	76.60	75.87	75.88	1475718
2013-08-15	75.25	75.70	74.53	74.92	1757975
2013-08-16	74.56	75.39	74.46	74.91	2274806
2013-08-19	74.76	74.88	73.90	73.93	1574149
2013-08-20	73.89	74.87	73.72	74.59	1327043
2013-08-21	74.34	74.98	73.74	74.40	1565215
2013-08-22	74.48	75.28	74.37	74.99	1457077
2013-08-23	75.31	75.37	74.55	75.02	808171
2013-08-26	75.01	75.10	74.19	74.21	1310760
2013-08-27	73.32	73.50	72.12	72.24	1848024
2013-08-28	72.27	73.25	71.97	72.55	1480688
2013-08-29	72.36	73.13	72.00	72.58	842692
2013-08-30	72.69	72.71	71.97	72.27	1383319
2013-09-03	73.05	73.78	72.03	72.48	1762527
2013-09-04	72.44	72.94	72.14	72.54	1991630
2013-09-05	72.54	73.61	72.22	73.35	1144726
2013-09-06	73.60	73.68	71.99	73.19	2075173
2013-09-09	73.23	73.31	72.36	72.95	1872604
2013-09-10	73.45	73.85	73.28	73.65	1395289
2013-09-11	73.60	73.80	73.08	73.56	1574230
2013-09-12	73.66	73.71	73.03	73.11	1312298
2013-09-13	73.28	73.47	72.73	73.25	1379577
2013-09-16	74.34	74.56	73.65	74.19	1388407
2013-09-17	74.25	74.84	73.69	74.77	1992158
2013-09-18	74.82	75.54	74.29	74.40	3036079
2013-09-19	74.57	74.82	73.42	74.05	1936489
2013-09-20	74.12	74.49	73.76	74.05	2769116
2013-09-23	73.78	73.87	72.65	72.96	1659409
2013-09-24	72.78	73.27	72.52	72.72	2043954
2013-09-25	72.67	73.65	72.22	73.05	3092493
2013-09-26	73.13	73.46	72.04	72.44	2064895
2013-09-27	72.26	72.92	72.08	72.63	2070126
2013-09-30	71.95	72.68	71.48	72.45	2040148
2013-10-01	72.40	72.91	72.16	72.67	2017325
2013-10-02	72.23	72.99	72.20	72.68	2526108
2013-10-03	72.46	72.70	72.01	72.42	2411406
2013-10-04	72.79	73.16	72.36	72.97	1645516
2013-10-07	72.36	72.39	71.70	71.88	1497444
2013-10-08	71.76	71.93	70.91	70.94	1904825
2013-10-09	71.03	71.20	70.63	70.87	2049356
2013-10-10	71.41	72.71	71.32	72.62	2423702
2013-10-11	72.34	73.12	71.80	72.96	1807779
2013-10-14	72.56	73.08	72.15	72.98	2159541
2013-10-15	72.41	73.23	72.18	72.51	2006958
2013-10-16	73.76	74.38	72.43	73.87	3452835
2013-10-17	73.58	74.77	73.43	74.68	2655664
2013-10-18	74.55	75.15	73.86	75.04	3070381
2013-10-21	75.02	75.21	74.60	75.12	1854175
2013-10-22	75.09	75.79	74.79	75.56	1989527
2013-10-23	75.25	75.54	75.07	75.24	1818365
2013-10-24	75.27	75.34	74.68	74.82	2247550
2013-10-25	74.82	75.37	74.68	75.36	1816742
2013-10-28	75.27	75.86	74.99	75.50	1636534
2013-10-29	75.59	75.67	74.82	75.20	1607558
2013-10-30	75.31	75.45	74.56	74.81	1615509
2013-10-31	74.61	74.89	73.53	73.53	2181225
2013-11-01	73.62	73.98	72.99	73.37	1796809
2013-11-04	73.45	73.58	73.00	73.17	1228709
2013-11-05	72.95	74.02	72.92	73.29	1939016
2013-11-06	73.97	74.00	73.43	73.88	1483120
2013-11-07	74.09	74.24	72.85	72.90	1917300
2013-11-08	73.28	75.67	72.92	75.52	3490167
2013-11-11	75.52	75.81	75.03	75.42	1563394
2013-11-12	75.16	75.21	73.87	74.18	2225383
2013-11-13	73.95	74.27	73.33	74.27	2426387
2013-11-14	73.91	74.73	73.55	74.68	2485908
2013-11-15	74.94	75.60	74.72	75.14	2082814
2013-11-18	75.20	76.00	75.02	75.31	1559087
2013-11-19	75.44	75.90	75.18	75.50	1699803
2013-11-20	75.70	75.85	74.83	75.20	1813733
2013-11-21	75.42	76.58	75.25	76.33	1996139
2013-11-22	76.34	76.98	76.13	76.82	2259718
2013-11-25	76.95	77.33	76.25	76.32	1821707
2013-11-26	76.47	76.85	76.17	76.61	2615110
2013-11-27	76.55	77.49	76.39	77.41	1834057
2013-11-29	77.65	77.85	76.92	76.95	1015815
2013-12-02	76.85	77.90	76.85	77.50	2303379
2013-12-03	77.22	77.35	75.41	75.62	3207518
2013-12-04	75.59	76.44	75.18	75.72	2309177
2013-12-05	75.36	75.52	74.80	75.02	2031088
2013-12-06	75.96	76.33	75.44	76.17	1717262
2013-12-09	76.77	76.79	76.07	76.28	1402456
2013-12-10	75.91	76.89	75.81	76.56	2867435
2013-12-11	76.46	76.56	75.23	75.48	2430018
2013-12-12	75.49	76.11	75.26	75.82	1884296
2013-12-13	75.77	76.27	75.14	75.38	1690112
2013-12-16	75.10	75.67	75.09	75.48	2370491
2013-12-17	75.47	75.50	74.41	74.65	2496100
2013-12-18	74.76	75.65	73.92	75.64	3258328
2013-12-19	75.38	76.31	74.91	76.00	2535866
2013-12-20	76.28	76.74	76.21	76.37	2630133
2013-12-23	76.73	77.39	76.38	77.02	1553740
2013-12-24	77.09	77.32	76.86	77.13	415414
2013-12-26	77.32	77.47	77.13	77.26	663373
2013-12-27	77.51	78.36	77.19	78.20	2022019
2013-12-30	78.20	78.29	77.36	77.51	1251165
2013-12-31	77.54	77.78	77.35	77.58	1292325
2014-01-02	76.06	77.22	76.06	76.60	1742055
2014-01-03	76.81	77.23	76.67	76.96	1362219
2014-01-06	77.29	77.94	76.85	76.86	2966276
2014-01-07	76.69	77.75	76.69	77.43	1997717
2014-01-08	77.50	78.83	77.50	78.72	2929352
2014-01-09	78.95	79.29	78.65	79.19	3017771
2014-01-10	79.08	79.14	78.21	78.77	1975876
2014-01-13	78.03	78.35	77.17	77.37	1543088
2014-01-14	77.62	78.19	77.08	78.00	1673608
2014-01-15	78.14	79.12	78.14	78.84	2355835
2014-01-16	80.69	81.28	78.84	80.93	4537593
2014-01-17	82.15	84.41	81.76	82.26	4840211
2014-01-21	82.75	84.28	82.62	84.11	4349649
2014-01-22	84.22	84.43	83.45	84.21	2679696
2014-01-23	83.66	83.78	82.23	82.66	2985915
2014-01-24	82.13	82.29	81.03	81.03	2343394
2014-01-27	81.15	81.66	80.22	80.80	3382784
2014-01-28	81.39	81.54	80.74	81.24	2296289
2014-01-29	80.60	81.30	79.85	79.87	3147981
2014-01-30	80.90	81.72	80.43	81.62	2028985
2014-01-31	80.33	80.80	79.78	79.88	2234925
2014-02-03	79.88	80.38	78.32	78.43	3092913
2014-02-04	78.87	79.45	78.16	78.88	2527634
2014-02-05	78.87	79.13	78.03	78.81	2453126
2014-02-06	78.91	79.87	78.58	79.83	2213473
2014-02-07	80.02	80.80	79.57	79.89	1997367
2014-02-10	80.09	80.37	79.24	79.84	1702057
2014-02-11	79.82	81.27	79.65	81.00	2198011
2014-02-12	81.14	81.77	80.62	81.02	1395675
2014-02-13	80.45	81.24	80.11	81.14	1589684
2014-02-14	81.01	81.80	80.95	81.62	1859022
2014-02-18	83.53	83.53	81.41	81.55	1551831
2014-02-19	81.16	81.46	79.47	79.67	2625875
2014-02-20	79.97	80.30	79.06	79.98	2147856
2014-02-21	80.00	80.77	79.81	80.23	1858854
2014-02-24	80.28	81.82	80.22	81.34	2518891
2014-02-25	81.26	81.34	80.28	80.71	2008677
2014-02-26	81.07	81.34	80.16	81.13	1185583
2014-02-27	80.99	81.35	80.40	81.34	1643309
2014-02-28	81.48	82.65	81.41	81.78	2453025
2014-03-03	80.82	81.21	80.35	80.98	1747994
2014-03-04	80.25	82.22	80.25	82.03	1991884
2014-03-05	82.12	82.98	82.12	82.94	2427158
2014-03-06	83.04	83.59	82.71	82.82	1950133
2014-03-07	83.40	84.65	83.29	83.98	2368598
2014-03-10	83.82	84.11	83.35	84.09	1698118
2014-03-11	84.06	84.06	82.93	83.22	1236415
2014-03-12	82.80	83.53	82.50	83.46	1533601
2014-03-13	83.84	84.05	82.63	82.79	1703342
2014-03-14	82.75	83.55	82.56	82.86	1587532
2014-03-17	83.26	84.28	83.26	84.17	1593820
2014-03-18	84.20	84.70	83.78	84.62	2130150
2014-03-19	84.73	85.80	83.85	85.06	3084277
2014-03-20	84.81	86.88	84.67	86.63	3300944
2014-03-21	87.59	87.80	86.67	86.87	4325197
2014-03-24	87.23	87.64	86.55	86.95	1798765
2014-03-25	87.15	87.16	86.15	86.42	2331151
2014-03-26	86.99	86.99	85.31	85.32	2211332
2014-03-27	85.33	86.10	84.45	85.14	2380056
2014-03-28	85.63	86.17	85.10	85.73	1895027
2014-03-31	86.21	87.29	86.13	87.00	2727491
2014-04-01	87.18	87.47	86.54	87.26	2418576
2014-04-02	87.50	87.78	87.26	87.61	2557970
2014-04-03	87.55	87.67	86.97	87.41	1580097
2014-04-04	87.83	88.03	86.20	86.25	2331734
2014-04-07	86.04	86.39	84.61	84.82	3579300
2014-04-08	84.94	85.05	83.91	84.63	2302180
2014-04-09	84.77	84.90	84.30	84.59	2487022
2014-04-10	84.61	84.89	82.20	82.21	3505202
2014-04-11	80.95	81.93	79.80	81.14	3193912
2014-04-14	81.93	82.19	80.73	81.59	2072681
2014-04-15	81.82	82.30	80.87	82.15	2363534
2014-04-16	83.17	84.65	82.40	84.38	4320340
2014-04-17	83.91	84.24	83.19	83.77	2486492
2014-04-21	84.01	84.63	83.57	83.70	1733369
2014-04-22	83.63	84.78	83.36	84.66	1938331
2014-04-23	84.50	84.92	84.35	84.73	1695636
2014-04-24	85.04	85.09	84.04	84.26	1715770
2014-04-25	84.28	84.73	83.70	83.87	1787597
2014-04-28	84.11	84.19	82.54	82.96	2648599
2014-04-29	83.54	84.02	83.24	83.42	1665788
2014-04-30	83.52	84.23	83.40	84.04	2305563
2014-05-01	83.96	84.36	83.36	83.77	1734635
2014-05-02	84.07	85.88	83.80	84.73	2950168
2014-05-05	84.50	84.50	83.51	84.16	2006942
2014-05-06	83.76	83.83	82.93	82.95	1564779
2014-05-07	83.27	83.96	83.08	83.86	1669704
2014-05-08	83.56	84.41	83.53	83.86	1529748
2014-05-09	83.73	84.21	83.34	84.18	1255375
2014-05-12	84.57	85.68	84.31	85.47	1903931
2014-05-13	85.52	85.68	84.68	84.78	1309669
2014-05-14	84.73	85.05	83.10	83.29	2678731
2014-05-15	83.06	83.20	81.65	82.64	2185384
2014-05-16	82.52	82.95	82.04	82.78	2184971
2014-05-19	82.54	83.37	82.48	83.21	1548135
2014-05-20	83.00	83.21	82.33	82.63	1645691
2014-05-21	82.95	84.24	82.95	83.52	1593112
2014-05-22	83.56	84.10	83.36	84.09	1561339
2014-05-23	84.20	84.69	83.86	84.51	1280447
2014-05-27	84.88	85.66	84.64	84.70	1588230
2014-05-28	84.68	84.77	84.15	84.52	1380605
2014-05-29	84.56	84.82	84.16	84.76	2265745
2014-05-30	84.63	85.58	84.62	85.27	1414690
2014-06-02	85.51	85.70	84.71	85.62	1445241
2014-06-03	85.41	85.79	85.02	85.43	1750509
2014-06-04	85.17	85.87	85.16	85.68	1305741
2014-06-05	85.84	86.80	85.31	86.63	1499240
2014-06-06	86.86	87.49	86.65	87.32	1162685
2014-06-09	87.34	88.64	87.34	88.51	1759728
2014-06-10	88.09	88.50	87.75	88.42	1175888
2014-06-11	87.94	88.43	87.80	88.03	1427986
2014-06-12	87.27	87.86	86.84	87.35	2910357
2014-06-13	87.38	88.26	87.19	87.81	1930687
2014-06-16	87.65	87.89	87.26	87.69	2129413
2014-06-17	87.67	88.72	85.88	88.36	1762227
2014-06-18	88.32	88.72	87.76	88.63	2047750
2014-06-19	88.68	88.82	88.26	88.55	1266637
2014-06-20	88.98	89.61	88.73	89.42	2576162
2014-06-23	89.58	89.85	89.01	89.34	1287345
2014-06-24	89.14	89.80	88.55	88.60	1287387
2014-06-25	88.71	89.03	87.81	88.74	1506024
2014-06-26	88.57	88.82	87.82	88.68	1010653
2014-06-27	88.55	89.35	88.52	89.31	1653433
2014-06-30	88.99	89.59	88.87	89.05	1645319
2014-07-01	89.44	89.96	89.10	89.36	1540524
2014-07-02	89.22	89.63	88.84	88.95	1394085
2014-07-03	89.52	90.00	89.35	89.97	977738
2014-07-07	88.18	89.77	88.18	89.07	2064566
2014-07-08	88.93	88.97	87.90	88.05	2617756
2014-07-09	88.34	88.47	87.95	88.26	1944007
2014-07-10	87.24	87.58	86.84	87.45	2532555
2014-07-11	86.85	87.51	86.55	87.33	1678208
2014-07-14	88.00	88.35	87.00	87.12	2443632
2014-07-15	87.82	88.51	87.52	88.24	3119827
2014-07-16	86.38	87.19	84.52	85.18	6053544
2014-07-17	84.15	84.47	83.18	83.34	4161503
2014-07-18	83.92	84.17	83.16	83.88	3002567
2014-07-21	83.41	84.02	83.03	83.88	2935042
2014-07-22	84.14	84.47	83.61	83.68	2560595
2014-07-23	83.80	84.18	83.52	83.97	1858604
2014-07-24	83.93	84.71	83.93	84.57	2142624
2014-07-25	84.38	84.92	84.24	84.82	2108832
2014-07-28	84.50	84.78	83.79	83.86	1999563
2014-07-29	83.91	84.07	83.45	83.46	3017635
2014-07-30	84.05	84.47	83.50	84.11	2072458
2014-07-31	83.70	84.00	82.55	82.56	2776992
2014-08-01	82.54	82.95	81.61	82.01	2569081
2014-08-04	82.34	82.50	81.67	82.30	1999083
2014-08-05	80.63	82.49	80.43	81.85	3193678
2014-08-06	81.62	82.35	81.41	81.53	2397874
2014-08-07	81.97	82.20	81.09	81.23	2365158
2014-08-08	81.33	81.76	81.00	81.72	1711158
2014-08-11	82.09	82.17	81.56	81.70	1526658
2014-08-12	81.59	82.40	81.47	81.80	1666195
2014-08-13	82.27	82.84	81.96	82.25	2629040
2014-08-14	82.20	82.83	82.08	82.25	1543627
2014-08-15	82.55	82.80	81.40	82.04	2220031
2014-08-18	82.37	82.97	82.37	82.90	1784688
2014-08-19	83.10	83.49	82.81	82.98	1368445
2014-08-20	82.85	83.60	82.68	83.53	1458695
2014-08-21	83.56	84.77	83.40	84.55	2023283
2014-08-22	84.31	84.96	84.24	84.35	1669918
2014-08-25	84.99	85.62	84.98	85.13	1480111
2014-08-26	85.24	85.55	85.02	85.11	1384206
2014-08-27	85.30	85.39	84.76	84.94	2243259
2014-08-28	84.57	84.84	84.24	84.54	1514928
2014-08-29	85.02	85.02	84.52	84.75	1383608
2014-09-02	84.75	85.27	84.36	85.20	2043863
2014-09-03	85.67	86.00	84.96	85.16	1470830
2014-09-04	85.15	85.80	84.82	85.10	1490604
2014-09-05	84.84	85.38	84.44	85.35	1850721
2014-09-08	85.30	85.73	85.02	85.47	1542483
2014-09-09	85.12	85.19	84.49	84.81	1525468
2014-09-10	84.68	85.79	84.68	85.75	1717059
2014-09-11	85.53	86.03	85.36	85.77	1351091
2014-09-12	85.84	86.63	85.75	86.22	1637568
2014-09-15	86.50	86.50	85.84	86.30	2151652
2014-09-16	86.29	86.75	86.00	86.51	1331652
2014-09-17	86.52	87.58	86.19	87.18	2185693
2014-09-18	87.77	88.46	87.62	87.94	1805960
2014-09-19	88.40	88.80	87.71	87.89	3861225
2014-09-22	87.76	88.22	87.12	87.28	1909248
2014-09-23	87.21	87.47	86.00	86.00	3095169
2014-09-24	86.10	86.71	85.88	86.67	1874944
2014-09-25	86.59	86.63	85.45	85.46	2362923
2014-09-26	85.41	86.04	85.33	85.88	1366390
2014-09-29	85.02	85.88	85.02	85.69	1694794
2014-09-30	85.94	86.35	85.40	85.58	2491789
2014-10-01	85.58	85.70	84.31	84.58	2398693
2014-10-02	84.08	84.43	83.15	84.21	2654653
2014-10-03	84.86	85.49	84.81	85.01	2458532
2014-10-06	85.47	85.88	84.99	85.01	2246391
2014-10-07	84.52	84.73	83.24	83.26	2260273
2014-10-08	83.28	84.90	83.27	84.83	1878738
2014-10-09	84.89	84.95	82.89	83.02	2936235
2014-10-10	82.77	83.54	81.69	81.73	2933824
2014-10-13	81.95	82.61	81.00	81.05	2259949
2014-10-14	81.18	82.25	81.08	81.59	3686251
2014-10-15	80.94	81.39	77.13	78.00	7995013
2014-10-16	76.72	79.28	76.69	78.87	4814887
2014-10-17	79.52	80.19	78.98	79.77	3684718
2014-10-20	79.28	79.97	79.16	79.64	2416812
2014-10-21	80.13	81.29	80.11	81.16	2506375
2014-10-22	81.27	82.28	80.97	81.02	2275436
2014-10-23	81.73	82.25	81.40	81.56	1849589
2014-10-24	81.69	82.61	81.32	82.52	1641646
2014-10-27	82.79	82.93	82.10	82.86	1470814
2014-10-28	82.99	84.09	82.91	84.09	1510553
2014-10-29	83.95	84.95	83.70	84.80	2135503
2014-10-30	84.79	85.74	84.22	85.42	1485705
2014-10-31	86.02	86.64	86.02	86.39	2261819
2014-11-03	86.71	86.94	86.26	86.54	1432729
2014-11-04	86.72	86.98	86.12	86.95	1449429
2014-11-05	87.45	87.70	87.03	87.64	1409088
2014-11-06	87.49	88.39	87.44	88.38	1568555
2014-11-07	88.10	88.85	87.87	88.45	1660330
2014-11-10	88.12	88.73	88.12	88.68	1541161
2014-11-11	88.80	88.84	88.11	88.24	1565294
2014-11-12	87.62	88.19	87.60	88.04	1943801
2014-11-13	88.09	88.17	87.85	87.86	427643
2014-11-14	87.57	87.98	87.21	87.41	1341109
2014-11-17	87.40	87.40	86.92	87.28	1924536
2014-11-18	87.27	87.78	87.22	87.43	2028440
2014-11-19	87.63	87.63	86.45	87.07	2577313
2014-11-20	86.56	86.93	86.27	86.93	2401410
2014-11-21	87.80	87.97	86.75	86.85	3200312
2014-11-24	87.32	88.11	87.32	87.98	1754122
2014-11-25	88.21	88.35	87.61	88.16	1944357
2014-11-26	87.98	88.26	87.54	88.06	1103810
2014-11-28	88.44	88.48	87.34	87.47	820010
2014-12-01	87.37	87.37	86.08	86.59	2148547
2014-12-02	86.60	87.90	86.57	87.50	1496336
2014-12-03	87.50	88.40	87.44	88.33	1720658
2014-12-04	88.12	88.48	87.75	88.37	1508699
2014-12-05	88.84	90.43	88.76	90.18	2227085
2014-12-08	90.11	90.98	89.63	90.33	2115001
2014-12-09	89.42	90.83	89.24	90.82	1889187
2014-12-10	90.37	90.90	88.74	88.77	2782377
2014-12-11	89.04	90.11	88.76	88.95	2196600
2014-12-12	88.05	88.95	87.63	87.74	2726341
2014-12-15	88.31	88.69	86.85	87.44	2957510
2014-12-16	86.83	88.49	86.58	86.85	3623150
2014-12-17	87.60	89.51	87.35	89.44	3752926
2014-12-18	90.78	92.36	90.48	92.36	4160615
2014-12-19	92.64	93.05	91.63	91.71	6390108
2014-12-22	91.71	92.28	91.64	91.85	2196658
2014-12-23	92.27	93.45	92.13	92.93	2589192
2014-12-24	92.55	93.25	92.42	92.58	1312029
2014-12-26	92.56	93.20	92.49	92.51	1203824
2014-12-29	92.18	93.30	91.89	92.67	2013707
2014-12-30	92.53	92.81	92.24	92.42	2830200
2014-12-31	92.59	92.86	91.18	91.23	2369904
2015-01-02	91.84	92.10	89.88	90.82	2083710
2015-01-05	90.21	90.63	88.02	88.04	3416689
2015-01-06	88.35	89.32	85.38	85.76	4422103
2015-01-07	86.81	87.27	86.09	86.75	2249154
2015-01-08	87.49	88.59	87.45	88.42	2124191
2015-01-09	88.43	88.46	86.61	86.77	2351643
2015-01-12	86.68	86.96	85.85	86.16	2543965
2015-01-13	86.15	87.01	84.14	84.52	3591416
2015-01-14	83.17	83.98	81.84	83.00	6015413
2015-01-15	82.62	83.39	82.07	82.42	4737068
2015-01-16	82.87	84.91	82.60	84.44	4162317
2015-01-20	84.73	85.45	84.12	84.62	5253915
2015-01-21	83.94	85.55	83.66	84.78	3550188
2015-01-22	85.31	87.31	85.10	87.06	3769937
2015-01-23	86.78	87.23	86.25	86.28	2841319
2015-01-26	86.00	86.85	85.74	86.78	1860919
2015-01-27	85.76	86.28	85.19	85.50	2218579
2015-01-28	85.96	86.23	83.62	83.65	2668381
2015-01-29	83.65	85.54	83.58	85.54	3586761
2015-01-30	84.45	85.81	84.18	84.54	4301174
2015-02-02	85.01	86.39	84.29	86.18	2625712
2015-02-03	86.69	87.70	86.58	87.61	2546125
2015-02-04	87.23	88.46	87.23	87.75	3292890
2015-02-05	87.88	88.93	87.77	88.82	2571860
2015-02-06	90.13	91.79	89.80	90.44	3618653
2015-02-09	89.50	90.33	89.36	89.51	2212836
2015-02-10	90.27	90.55	89.45	90.20	1485638
2015-02-11	89.86	90.03	89.23	89.79	1515042
2015-02-12	90.30	91.56	89.88	91.56	2227811
2015-02-13	91.46	92.58	91.33	92.38	2737119
2015-02-17	92.05	92.64	91.88	92.38	2644232
2015-02-18	92.18	92.23	91.08	91.31	2099779
2015-02-19	90.93	91.66	90.55	91.62	1455634
2015-02-20	91.13	92.43	90.64	92.27	2524534
2015-02-23	91.79	92.07	91.29	91.62	1458801
2015-02-24	91.48	92.68	91.26	92.34	2317661
2015-02-25	92.14	92.51	91.99	92.27	1310175
2015-02-26	92.34	92.37	91.64	92.16	1512856
2015-02-27	91.71	92.33	91.67	91.96	1638169
2015-03-02	91.83	92.95	91.58	92.95	1298751
2015-03-03	92.50	92.78	91.68	92.33	1449250
2015-03-04	91.65	92.31	91.52	92.07	2112779
2015-03-05	92.15	92.56	91.59	92.54	2265303
2015-03-06	92.76	95.21	92.76	93.73	4450945
2015-03-09	93.64	94.63	93.51	94.53	2431873
2015-03-10	93.24	93.58	92.54	92.88	3556827
2015-03-11	93.19	93.50	92.83	93.32	2356158
2015-03-12	94.59	96.71	94.50	96.63	4031869
2015-03-13	96.48	96.48	95.18	95.69	3052835
2015-03-16	96.22	96.65	95.60	95.96	2705984
2015-03-17	95.23	96.02	95.04	95.82	2580081
2015-03-18	95.37	96.49	95.28	96.03	3212605
2015-03-19	95.92	96.08	94.39	94.87	3344028
2015-03-20	95.17	96.23	94.82	95.97	3297217
2015-03-23	96.09	96.34	95.09	95.11	1909161
2015-03-24	95.00	95.19	94.39	94.45	3938521
2015-03-25	94.39	94.53	92.50	92.50	3076884
2015-03-26	92.48	93.05	91.97	92.49	3525737
2015-03-27	92.49	92.51	91.53	92.04	2720377
2015-03-30	92.63	94.56	92.63	93.85	2483400
2015-03-31	93.35	93.81	92.98	93.24	2338996
2015-04-01	93.32	93.33	92.20	92.50	3079538
2015-04-02	92.56	93.50	92.21	93.29	2226808
2015-04-06	92.05	93.12	91.52	92.49	2560036
2015-04-07	92.93	93.47	92.74	93.02	2074940
2015-04-08	93.04	93.51	92.53	92.84	2199216
2015-04-09	92.81	93.57	92.36	93.51	1825574
2015-04-10	93.35	93.91	92.94	93.48	2178721
2015-04-13	92.80	93.84	92.75	93.32	2523896
2015-04-14	92.84	93.84	92.84	93.62	4804296
2015-04-15	92.63	93.61	92.03	92.20	6130078
2015-04-16	92.05	92.21	90.76	91.76	4751610
2015-04-17	91.35	91.64	90.42	90.93	3098605
2015-04-20	91.74	91.98	91.20	91.43	2090369
2015-04-21	91.43	91.99	91.01	91.20	1862431
2015-04-22	91.07	91.90	90.64	91.41	2334100
2015-04-23	91.33	91.72	90.99	91.40	2499024
2015-04-24	91.20	91.64	90.63	91.00	1969209
2015-04-27	91.45	91.72	90.65	90.82	1981291
2015-04-28	90.67	91.52	90.67	91.41	1954018
2015-04-29	91.14	92.44	91.10	91.86	2104982
2015-04-30	91.80	92.44	91.39	91.73	2047904
2015-05-01	92.33	92.46	91.68	92.00	1418947
2015-05-04	92.22	93.36	92.15	93.27	1687583
2015-05-05	92.82	94.27	92.69	93.11	2011200
2015-05-06	93.30	93.56	92.07	92.66	1877015
2015-05-07	92.54	92.76	92.15	92.37	2091191
2015-05-08	93.02	93.77	92.50	93.65	1767231
2015-05-11	93.44	94.05	93.10	93.65	1647314
2015-05-12	93.24	94.07	92.68	93.87	1988067
2015-05-13	93.56	94.61	93.41	94.19	2181784
2015-05-14	94.96	95.07	94.34	94.96	2412363
2015-05-15	94.96	95.08	93.33	93.74	2651895
2015-05-18	93.84	94.76	93.78	94.63	1195638
2015-05-19	94.76	95.70	94.66	95.56	2630129
2015-05-20	95.33	95.63	94.93	95.04	1445293
2015-05-21	94.80	95.23	94.59	94.96	1514557
2015-05-22	94.99	95.60	94.95	95.22	2114721
2015-05-26	94.91	95.09	94.19	94.61	2385355
2015-05-27	95.00	96.03	94.69	95.89	1881614
2015-05-28	95.89	96.06	95.35	96.00	1563179
2015-05-29	95.94	95.97	95.32	95.69	3669668
2015-06-01	96.14	96.14	94.55	94.62	2359787
2015-06-02	94.44	94.94	93.89	94.64	2835993
2015-06-03	95.30	96.40	95.01	96.02	2627645
2015-06-04	95.59	95.94	94.70	94.95	2269033
2015-06-05	96.08	96.85	95.67	96.51	3567691
2015-06-08	96.34	97.00	96.18	96.29	2558946
2015-06-09	96.33	97.66	96.16	97.57	2419201
2015-06-10	97.97	99.61	97.69	99.18	3594838
2015-06-11	99.12	99.59	98.59	98.78	2287179
2015-06-12	98.51	98.90	98.04	98.42	1839485
2015-06-15	97.50	98.53	97.20	97.83	2788840
2015-06-16	97.85	98.76	97.61	98.54	1733623
2015-06-17	98.81	98.91	97.29	97.46	2158232
2015-06-18	97.77	98.13	96.93	97.89	2671532
2015-06-19	97.45	98.03	97.05	97.13	2474981
2015-06-22	97.99	98.51	97.74	98.21	1990992
2015-06-23	98.95	99.24	98.57	99.00	1584131
2015-06-24	98.53	99.25	97.83	97.89	2545835
2015-06-25	98.41	98.48	97.21	97.40	2250308
2015-06-26	97.86	98.25	97.44	97.62	2239995
2015-06-29	96.43	97.14	95.56	95.66	2054552
2015-06-30	96.77	97.24	95.40	95.65	2333095
2015-07-01	96.89	97.60	96.56	97.05	1869990
2015-07-02	96.85	97.29	95.97	96.47	1752086
2015-07-06	95.14	96.44	95.05	96.18	1731564
2015-07-07	95.89	96.24	94.14	95.70	2328178
2015-07-08	94.94	95.34	94.09	94.14	2307532
2015-07-09	95.51	95.69	94.60	94.90	2896029
2015-07-10	96.26	96.83	95.59	96.30	3141673
2015-07-13	96.60	97.17	96.47	96.93	2627279
2015-07-14	96.31	97.59	95.90	97.50	3002707
2015-07-15	96.27	98.65	95.50	98.32	3974245
2015-07-16	99.36	99.84	98.94	99.22	2342870
2015-07-17	98.66	99.11	98.10	98.81	1746885
2015-07-20	99.11	99.90	98.80	99.53	2134119
2015-07-21	99.62	100.24	98.90	99.20	1601149
2015-07-22	99.27	100.25	99.01	99.79	1980087
2015-07-23	99.80	100.52	98.86	99.02	2407139
2015-07-24	98.82	99.34	98.24	98.34	1507863
2015-07-27	97.64	98.09	97.19	97.51	1680588
2015-07-28	98.39	98.64	97.12	98.14	1771265
2015-07-29	98.34	98.83	97.83	98.55	1689655
2015-07-30	98.29	98.94	98.16	98.67	1521222
2015-07-31	98.74	98.78	97.72	98.18	1480922
2015-08-03	98.23	98.52	97.07	97.82	1577989
2015-08-04	97.96	98.98	97.82	97.92	1420815
2015-08-05	98.72	99.56	98.26	98.58	1175873
2015-08-06	98.80	99.21	98.11	98.54	1563859
2015-08-07	98.37	99.20	97.20	97.80	1557649
2015-08-10	98.49	99.91	98.47	99.86	1919464
2015-08-11	98.40	99.03	97.48	97.92	2491892
2015-08-12	96.94	97.21	94.78	96.07	2607884
2015-08-13	94.46	96.68	93.71	96.40	1682755
2015-08-14	96.38	97.66	96.17	97.59	1503443
2015-08-17	96.92	98.54	96.84	98.05	2052846
2015-08-18	97.95	99.28	97.95	99.00	2716983
2015-08-19	98.44	98.91	97.44	97.97	2662365
2015-08-20	96.90	97.11	95.06	95.08	3240375
2015-08-21	94.18	94.94	92.22	92.28	3702244
2015-08-24	87.70	90.39	82.77	88.83	4890533
2015-08-25	91.54	91.64	85.80	85.85	3367416
2015-08-26	87.83	89.08	86.10	89.03	4152876
2015-08-27	90.06	91.39	89.63	91.33	3062509
2015-08-28	90.94	91.67	90.54	91.23	2336609
2015-08-31	90.74	91.47	90.47	91.12	2071718
2015-09-01	89.15	89.72	86.58	87.19	3271226
2015-09-02	89.00	89.29	87.71	88.94	2575112
2015-09-03	89.39	90.59	89.01	89.55	2336384
2015-09-04	88.51	88.98	87.06	87.66	3144036
2015-09-08	89.53	91.03	89.23	90.98	2866558
2015-09-09	92.27	92.43	89.76	89.96	2032203
2015-09-10	89.60	91.18	89.35	90.53	1859689
2015-09-11	89.94	90.40	89.57	90.35	1440778
2015-09-14	90.40	91.38	90.03	90.66	1743330
2015-09-15	91.09	92.34	90.89	91.97	2272580
2015-09-16	91.93	92.00	90.66	91.77	1749409
2015-09-17	91.70	92.65	89.47	89.82	2585697
2015-09-18	88.16	88.67	87.09	87.43	4116656
2015-09-21	88.16	89.34	87.95	88.87	1748774
2015-09-22	87.46	88.32	87.07	87.79	1823725
2015-09-23	87.60	88.66	87.44	87.95	1332537
2015-09-24	86.92	88.18	86.61	87.80	3348669
2015-09-25	89.10	90.03	88.85	89.29	2423754
2015-09-28	88.43	88.93	87.15	87.35	2748051
2015-09-29	87.33	88.24	86.98	87.85	2039047
2015-09-30	88.76	89.50	88.22	89.20	2393195
2015-10-01	89.08	89.72	88.04	89.06	2391763
2015-10-02	86.86	88.27	84.93	88.16	3379055
2015-10-05	89.01	90.95	88.88	90.59	2484752
2015-10-06	90.36	90.85	89.86	89.95	2035971
2015-10-07	90.74	91.28	89.98	90.56	2842673
2015-10-08	90.37	91.09	89.97	90.97	1813308
2015-10-09	90.79	91.26	89.57	89.82	1693303
2015-10-12	89.63	90.10	89.23	89.71	1776140
2015-10-13	88.97	89.36	88.53	88.63	2516375
2015-10-14	88.09	88.26	85.88	86.20	3347957
2015-10-15	86.79	87.39	86.13	87.22	3729184
2015-10-16	88.22	88.22	87.05	87.61	3248353
2015-10-19	87.16	87.91	86.48	86.71	3313364
2015-10-20	86.38	88.27	86.38	88.02	2235834
2015-10-21	88.50	89.03	87.48	87.58	3277451
2015-10-22	88.11	90.16	88.04	89.48	2420817
2015-10-23	90.10	91.38	89.98	91.24	2551754
2015-10-26	90.99	91.37	90.12	90.32	1755412
2015-10-27	89.69	90.46	89.29	89.63	1621912
2015-10-28	89.66	93.08	89.65	92.92	2351783
2015-10-29	92.47	93.64	92.09	92.15	2127048
2015-10-30	92.08	92.21	90.02	90.26	2934527
2015-11-02	90.83	92.20	90.71	91.93	2113862
2015-11-03	91.43	92.28	91.13	91.76	2387426
2015-11-04	92.00	92.67	91.86	92.22	1739510
2015-11-05	92.11	93.30	92.11	92.64	2393979
2015-11-06	94.99	96.08	94.67	95.20	4044553
2015-11-09	95.48	95.89	93.98	94.63	2495090
2015-11-10	94.23	95.35	93.78	95.30	2146962
2015-11-11	95.98	96.06	94.95	95.11	1794604
2015-11-12	94.03	94.90	93.20	93.26	2356952
2015-11-13	93.06	93.65	91.78	92.32	2207956
2015-11-16	92.19	93.37	91.89	93.34	1747072
2015-11-17	93.64	94.48	92.69	93.24	1619870
2015-11-18	93.48	95.23	93.20	95.11	2098387
2015-11-19	93.74	95.46	93.74	95.10	1617864
2015-11-20	95.70	95.82	95.00	95.38	2227183
2015-11-23	95.31	95.91	94.77	94.90	1714694
2015-11-24	94.19	95.37	93.98	95.15	2280468
2015-11-25	95.04	95.50	94.46	94.72	1780156
2015-11-27	94.97	95.63	94.33	95.48	799869
2015-11-30	95.49	96.02	95.11	95.51	2203165
2015-12-01	96.16	96.66	95.29	96.35	1840031
2015-12-02	96.28	96.68	95.00	95.22	1832949
2015-12-03	95.53	95.93	93.63	93.85	2395503
2015-12-04	94.31	97.25	93.95	97.19	2541159
2015-12-07	96.84	97.31	95.87	96.49	1921318
2015-12-08	95.46	95.98	94.50	94.86	2904272
2015-12-09	94.17	95.36	92.99	93.56	1887089
2015-12-10	93.58	95.40	93.06	94.35	1644134
2015-12-11	92.75	93.52	91.85	92.37	2179847
2015-12-14	92.73	93.48	91.45	92.77	2594550
2015-12-15	93.73	95.71	93.73	94.84	2934377
2015-12-16	95.59	97.18	94.40	97.00	2881636
2015-12-17	97.39	97.50	95.65	95.68	3637924
2015-12-18	94.91	95.25	93.63	93.75	6264672
2015-12-21	94.47	95.31	93.33	94.46	1762258
2015-12-22	94.71	94.94	93.04	94.57	2001797
2015-12-23	95.29	96.27	94.87	96.17	1665531
2015-12-24	95.91	96.80	95.88	96.24	775810
2015-12-28	95.74	95.99	94.78	95.94	961557
2015-12-29	96.53	97.31	96.04	96.95	1218968
2015-12-30	96.96	96.99	95.95	96.10	849278
2015-12-31	95.52	96.46	95.20	95.31	1360336
2016-01-04	94.00	94.26	92.26	93.16	3040290
2016-01-05	93.23	93.73	92.27	93.29	1911019
2016-01-06	91.34	92.75	91.21	91.60	2576151
2016-01-07	90.01	90.85	88.88	89.28	2658291
2016-01-08	89.95	90.39	87.67	87.96	2358034
2016-01-11	88.38	88.85	87.37	88.28	1940702
2016-01-12	89.16	89.40	87.66	89.00	2108293
2016-01-13	89.32	89.84	85.83	86.41	2970824
2016-01-14	85.82	87.15	85.45	86.87	4580370
2016-01-15	84.57	86.67	82.84	86.33	5749737
2016-01-19	87.14	87.78	84.58	85.33	3426732
2016-01-20	83.80	85.11	82.54	84.17	4513994
2016-01-21	84.54	86.12	83.87	84.13	2534951
2016-01-22	85.79	86.27	84.78	85.74	2097501
2016-01-25	85.67	85.81	82.54	82.73	3661573
2016-01-26	83.36	84.58	82.93	84.45	2783257
2016-01-27	84.45	87.04	84.20	85.05	2811810
2016-01-28	85.62	86.18	84.56	84.91	2625906
2016-01-29	85.56	86.66	84.92	86.65	3191181
2016-02-01	86.65	86.81	85.46	86.09	2040279
2016-02-02	84.86	85.38	83.43	83.80	2336179
2016-02-03	84.07	84.26	81.38	83.85	3748312
2016-02-04	83.26	85.12	83.12	84.89	2242344
2016-02-05	85.19	85.71	83.24	83.57	3357217
2016-02-08	82.45	82.52	80.72	81.77	3469338
2016-02-09	80.48	82.68	80.28	82.20	4125790
2016-02-10	82.74	83.49	81.47	81.51	2197391
2016-02-11	79.20	80.22	77.67	78.17	5031173
2016-02-12	79.71	81.19	79.44	80.93	4390191
2016-02-16	82.36	84.21	81.51	83.27	3884810
2016-02-17	84.14	84.65	83.86	84.06	2929113
2016-02-18	84.05	84.20	82.24	82.58	2721943
2016-02-19	81.83	82.99	81.32	82.82	2710404
2016-02-22	83.76	84.51	83.76	84.45	1645384
2016-02-23	83.94	84.27	81.78	82.81	2555615
2016-02-24	81.55	82.41	80.57	82.30	1997309
2016-02-25	82.57	82.96	82.12	82.94	2498337
2016-02-26	83.83	84.91	83.08	83.97	2114907
2016-02-29	83.70	83.75	81.30	81.31	3109953
2016-03-01	81.82	84.48	81.62	84.48	3119895
2016-03-02	84.60	85.65	84.23	85.64	1749418
2016-03-03	85.63	86.58	85.25	86.58	1635227
2016-03-04	87.19	87.96	86.73	87.30	1872306
2016-03-07	86.52	87.28	86.24	86.96	2009535
2016-03-08	86.08	86.48	85.00	85.07	2081808
2016-03-09	85.75	85.94	84.42	84.62	2276214
2016-03-10	85.39	86.24	84.00	85.14	2367630
2016-03-11	86.24	86.55	85.62	86.40	3106083
2016-03-14	85.95	85.95	85.95	85.95	100
2016-03-15	85.06	85.87	84.87	85.79	1882810
2016-03-16	85.60	86.33	84.38	84.69	2186073
2016-03-17	84.59	85.52	83.82	85.20	2556406
2016-03-18	85.64	87.02	85.47	86.16	5251204
2016-03-21	86.15	86.72	85.63	86.20	1804915
2016-03-22	85.59	86.49	85.26	85.85	1987145
2016-03-23	85.96	86.08	85.16	85.35	2179214
2016-03-24	84.72	84.87	83.82	84.80	2338662
2016-03-28	85.38	85.44	84.54	84.88	1649136
2016-03-29	84.35	84.66	83.46	84.47	2162281
2016-03-30	85.00	86.13	84.85	85.35	1506910
2016-03-31	85.20	85.57	84.31	84.57	1719972
2016-04-01	84.65	85.41	83.70	85.29	1844524
2016-04-04	85.09	85.99	84.70	85.32	1736922
2016-04-05	84.39	84.68	82.86	82.94	3120293
2016-04-06	82.80	83.83	82.30	83.80	3040921
2016-04-07	82.97	83.10	81.06	81.47	3834064
2016-04-08	81.96	82.97	81.55	81.82	1900558
2016-04-11	82.36	83.08	81.92	81.92	1687369
2016-04-12	81.94	82.97	81.44	82.86	3281542
2016-04-13	83.32	85.51	83.24	85.17	3833755
2016-04-14	83.00	85.89	82.69	84.69	3760840
2016-04-15	84.59	85.15	83.66	84.16	2052238
2016-04-18	83.48	85.10	83.38	85.01	1837082
2016-04-19	85.37	86.43	85.10	86.27	2118901
2016-04-20	86.69	87.98	86.13	87.74	2281465
2016-04-21	87.67	88.56	87.26	87.51	2163355
2016-04-22	87.77	88.45	87.36	88.09	2853861
2016-04-25	87.55	87.81	86.94	87.71	1545006
2016-04-26	87.87	88.96	87.46	88.88	1944276
2016-04-27	88.74	89.77	88.22	88.99	2054734
2016-04-28	88.00	89.00	87.68	88.19	2047613
2016-04-29	87.69	88.13	87.10	87.78	2589555
2016-05-02	88.52	88.55	87.63	87.91	2867535
2016-05-03	86.65	87.13	86.00	86.87	1829107
2016-05-04	86.00	86.47	84.57	85.37	2743930
2016-05-05	85.45	86.10	85.03	85.35	2093474
2016-05-06	84.90	85.74	84.70	85.61	2162623
2016-05-09	84.86	86.04	84.61	84.99	2258999
2016-05-10	85.79	87.02	85.52	86.59	1787147
2016-05-11	86.29	87.28	86.23	86.34	1390907
2016-05-12	86.65	87.34	85.62	86.18	2647202
2016-05-13	85.94	86.76	84.39	84.74	1963103
2016-05-16	84.46	85.80	84.46	85.45	1968091
2016-05-17	85.12	86.14	84.40	85.23	1815451
2016-05-18	85.30	88.38	85.27	88.38	2675445
2016-05-19	87.86	88.86	87.02	87.88	2321701
2016-05-20	88.33	88.92	87.89	88.19	1610629
2016-05-23	88.19	88.48	87.31	87.82	1610703
2016-05-24	88.40	89.46	88.12	89.03	2133418
2016-05-25	89.48	90.85	89.37	90.23	2322832
2016-05-26	90.34	90.35	89.41	89.49	2113394
2016-05-27	89.84	90.26	89.44	90.24	1924637
2016-05-31	90.78	90.80	89.33	89.74	2494648
2016-06-01	88.91	89.96	88.41	89.74	1750398
2016-06-02	89.59	90.10	89.20	90.01	1553074
2016-06-03	88.61	88.82	87.11	88.57	2472889
2016-06-06	88.81	90.43	88.73	89.93	1724307
2016-06-07	89.90	90.30	89.07	89.10	1832316
2016-06-08	88.90	89.68	88.89	89.50	1834652
2016-06-09	88.87	89.44	87.73	88.33	1512788
2016-06-10	87.31	87.61	86.78	87.00	2065120
2016-06-13	86.72	87.62	86.34	86.34	2672884
2016-06-14	86.05	86.72	83.86	84.41	2754263
2016-06-15	84.67	85.62	84.15	84.22	2097362
2016-06-16	83.43	84.02	82.70	83.87	2096433
2016-06-17	83.84	84.53	82.83	83.68	4244755
2016-06-20	85.22	85.74	83.85	84.02	4684886
2016-06-21	84.69	84.84	83.53	84.53	3023120
2016-06-22	84.65	85.79	84.54	84.76	2500919
2016-06-23	85.85	86.76	85.79	86.67	2228575
2016-06-24	82.10	83.37	80.93	81.08	4741865
2016-06-27	79.77	79.77	77.40	77.88	5341431
2016-06-28	79.27	79.30	77.95	78.97	4975929
2016-06-29	79.90	80.51	78.69	80.34	4596851
2016-06-30	81.04	81.65	80.28	81.39	3735790
2016-07-01	81.03	81.65	80.62	80.93	2140567
2016-07-05	80.03	80.37	78.50	78.83	2755754
2016-07-06	78.35	79.78	77.86	79.38	2921746
2016-07-07	79.78	80.48	78.84	79.49	5437275
2016-07-08	80.58	81.35	80.45	80.62	3745030
2016-07-11	81.23	81.46	80.83	81.06	3986909
2016-07-12	81.95	82.63	81.72	82.34	2958798
2016-07-13	82.26	82.63	81.50	81.55	3025853
2016-07-14	83.41	83.59	82.46	82.86	3689651
2016-07-15	85.03	85.44	81.74	82.06	4066478
2016-07-18	81.67	82.45	81.67	82.09	2273562
2016-07-19	81.79	82.74	81.50	82.37	2562968
2016-07-20	82.86	82.89	82.03	82.60	2463369
2016-07-21	82.78	83.26	82.31	82.45	2070789
2016-07-22	82.59	83.08	82.24	82.83	2069456
2016-07-25	82.61	83.07	82.51	82.76	1819591
2016-07-26	82.70	83.41	82.55	82.69	2146305
2016-07-27	82.83	83.44	82.51	82.62	4301045
2016-07-28	82.40	83.16	81.98	83.02	1825816
2016-07-29	82.71	83.32	82.65	82.65	2374572
2016-08-01	83.09	83.42	82.30	82.42	2355892
2016-08-02	82.37	82.67	81.35	81.66	2121637
2016-08-03	82.17	83.96	82.17	83.85	3615240
2016-08-04	84.06	84.35	83.64	83.88	2629764
2016-08-05	84.72	86.48	84.64	86.44	3227182
2016-08-08	86.36	86.97	86.22	86.49	2511652
2016-08-09	86.41	86.72	85.96	86.25	2028622
2016-08-10	86.08	86.27	85.30	85.39	1798397
2016-08-11	85.41	85.72	85.00	85.50	1686514
2016-08-12	84.63	85.09	84.60	85.00	1085338
2016-08-15	85.08	85.78	85.06	85.63	1862626
2016-08-16	85.18	85.96	85.12	85.67	1258629
2016-08-17	85.65	85.96	85.53	85.78	1510827
2016-08-18	85.73	85.93	85.24	85.46	1654230
2016-08-19	85.31	85.57	84.97	85.42	1395385
2016-08-22	85.31	85.63	85.09	85.53	1131461
2016-08-23	85.98	86.38	85.70	85.71	1503695
2016-08-24	85.79	86.08	85.50	85.67	1713431
2016-08-25	85.62	86.08	85.54	85.87	1191000
2016-08-26	86.31	87.00	85.80	86.69	1921979
2016-08-29	86.78	88.18	86.54	87.92	3048533
2016-08-30	87.93	88.87	87.89	88.87	2364189
2016-08-31	89.47	90.16	88.72	90.10	4314911
2016-09-01	90.29	90.64	89.19	89.99	3061180
2016-09-02	90.09	90.89	89.53	90.54	2020123
2016-09-06	90.36	90.51	88.85	89.48	2143449
2016-09-07	89.57	90.43	89.07	90.42	2179754
2016-09-08	90.53	91.13	90.24	90.72	2185997
2016-09-09	90.54	91.35	89.92	89.92	2913759
2016-09-12	89.27	91.14	88.86	90.90	2601860
2016-09-13	89.86	90.24	88.81	89.92	2719634
2016-09-14	89.80	90.45	89.17	89.29	3413653
2016-09-15	89.06	90.64	88.82	90.32	2940364
2016-09-16	89.03	89.90	88.83	89.39	3534951
2016-09-19	89.89	91.10	89.82	90.11	1922674
2016-09-20	90.92	90.96	90.07	90.36	1909143
2016-09-21	90.92	91.39	90.07	90.74	1889307
2016-09-22	90.93	91.13	89.79	90.00	2909223
2016-09-23	89.86	90.50	89.41	89.41	2480217
2016-09-26	88.88	89.03	87.53	87.77	3067853
2016-09-27	87.38	88.69	87.04	88.55	3116507
2016-09-28	88.87	89.49	88.48	89.41	3313054
2016-09-29	89.22	90.44	88.52	88.99	3940760
2016-09-30	89.57	90.50	89.28	90.09	3380090
2016-10-03	89.55	89.97	89.12	89.40	1776216
2016-10-04	90.23	90.77	89.44	90.50	2583656
2016-10-05	90.77	91.94	90.34	91.52	3382503
2016-10-06	91.75	91.99	90.98	91.82	3004550
2016-10-07	91.78	91.99	90.79	91.42	2081672
2016-10-10	91.79	92.06	91.41	91.69	2392497
2016-10-11	91.64	91.89	90.18	90.51	2822103
2016-10-12	90.65	91.10	90.17	89.83	2975955
2016-10-13	89.00	89.25	87.34	87.94	4091751
2016-10-14	89.59	90.09	87.59	88.03	4586379
2016-10-17	88.42	89.18	87.97	88.21	3053848
2016-10-18	89.46	89.96	88.64	89.86	2630219
2016-10-19	90.23	91.87	90.13	91.60	3442828
2016-10-20	91.19	93.43	91.04	93.30	4775488
2016-10-21	92.79	93.18	92.37	92.92	3901026
2016-10-24	93.38	93.67	92.87	93.02	2778742
2016-10-25	93.61	93.69	92.87	93.14	3935282
2016-10-26	92.92	94.40	92.76	94.28	2631700
2016-10-27	94.58	95.59	94.46	95.43	3482004
2016-10-28	95.70	95.74	94.39	95.10	2592981
2016-10-31	95.46	95.73	95.08	95.60	2951510
2016-11-01	96.07	96.26	94.64	95.57	2588819
2016-11-02	95.09	95.30	94.44	94.77	3283187
2016-11-03	95.05	96.35	94.54	94.90	3139169
2016-11-04	95.19	95.60	94.30	94.65	2753663
2016-11-07	96.01	96.56	95.97	96.40	2467046
2016-11-08	95.95	96.99	95.30	96.64	2491964
2016-11-09	98.29	101.63	97.30	101.25	5235185
2016-11-10	102.42	106.34	102.42	105.98	6897532
2016-11-11	105.43	106.23	104.78	105.93	4186776
2016-11-14	106.91	109.17	106.48	108.10	6833954
2016-11-15	106.88	108.83	105.47	108.78	3821142
2016-11-16	107.74	108.16	106.97	107.51	3355195
2016-11-17	107.52	110.81	107.46	110.60	4154558
2016-11-18	110.91	111.39	110.27	111.24	5245777
2016-11-21	111.35	111.35	110.22	110.71	2270594
2016-11-22	110.87	111.44	110.19	110.76	2878882
2016-11-23	111.31	111.97	110.37	111.14	3708551
2016-11-25	111.23	112.07	111.15	112.07	1047854
2016-11-28	111.23	111.62	109.61	109.80	2183312
2016-11-29	110.00	110.43	109.16	109.26	3943766
2016-11-30	110.60	111.23	110.12	110.54	5570195
2016-12-01	111.23	112.68	110.68	112.60	5430041
2016-12-02	112.42	112.42	110.69	111.08	2449353
2016-12-05	112.04	112.52	111.10	111.50	3607479
2016-12-06	111.46	111.99	110.85	111.49	4162821
2016-12-07	111.70	112.69	110.97	112.67	4257664
2016-12-08	113.33	115.69	112.88	114.82	3083445
2016-12-09	114.56	115.02	113.57	115.02	2565802
2016-12-12	114.69	115.31	113.95	114.07	3342770
2016-12-13	114.22	115.25	113.62	114.70	3153851
2016-12-14	113.76	115.77	112.61	114.20	5157865
2016-12-15	115.78	116.20	114.44	115.63	2801794
2016-12-16	115.98	116.21	114.65	114.86	3319002
2016-12-19	114.43	116.25	114.38	115.80	3657839
2016-12-20	116.79	118.33	116.30	118.07	1998865
2016-12-21	118.26	118.29	117.38	117.64	1282042
2016-12-22	117.75	118.00	117.21	117.43	1457859
2016-12-23	117.49	117.98	117.07	117.96	913407
2016-12-27	117.89	118.52	117.89	118.31	1076932
2016-12-28	118.38	118.57	116.93	117.06	1184323
2016-12-29	117.28	117.61	115.36	116.10	1542292
2016-12-30	116.21	117.16	115.92	116.96	1624856
2017-01-03	118.78	119.47	116.97	117.97	2989083
2017-01-04	118.32	119.27	117.76	118.97	2279656
2017-01-05	118.41	119.03	116.60	117.38	2405024
2017-01-06	118.21	119.74	117.85	119.05	3004595
2017-01-09	118.31	118.50	117.07	118.20	3294387
2017-01-10	118.01	118.85	117.53	118.67	2914675
2017-01-11	117.93	121.33	117.52	120.78	4408649
2017-01-12	120.13	120.30	116.73	117.93	3970843
2017-01-13	118.96	121.25	117.18	118.79	4034665
2017-01-17	117.94	117.99	113.70	113.93	4301543
2017-01-18	114.69	116.39	113.66	116.32	3086183
2017-01-19	116.67	117.30	115.04	115.61	2589922
2017-01-20	116.29	117.59	115.99	117.35	2876759
2017-01-23	116.81	117.86	116.50	116.93	2485828
2017-01-24	117.50	119.44	116.92	118.66	2565978
2017-01-25	120.00	121.19	119.53	121.01	2572865
2017-01-26	121.17	121.98	120.74	121.63	1947010
2017-01-27	121.34	121.90	120.89	121.64	1609030
2017-01-30	120.97	121.11	119.64	120.38	1995378
2017-01-31	120.16	121.02	119.59	120.46	2620211
2017-02-01	121.66	122.58	121.02	121.14	2673240
2017-02-02	120.20	120.76	119.00	120.01	2091268
2017-02-03	122.18	122.42	121.06	122.16	1955170
2017-02-06	121.61	122.82	121.34	122.41	1563899
2017-02-07	122.81	123.25	121.28	121.47	2680907
2017-02-08	122.20	122.20	120.50	121.46	2892366
2017-02-09	122.10	122.93	121.28	122.39	2076709
2017-02-10	123.30	123.54	122.68	123.10	2098991
2017-02-13	124.00	125.35	123.62	124.42	1929560
2017-02-14	124.54	126.23	123.77	126.10	2420152
2017-02-15	126.28	127.92	125.37	127.76	2589522
2017-02-16	127.30	127.66	126.00	126.96	1930751
2017-02-17	125.73	126.89	125.45	126.86	1733953
2017-02-21	127.20	127.84	126.77	127.55	1748584
2017-02-22	126.78	128.52	126.69	127.76	1541742
2017-02-23	127.84	128.23	126.84	128.14	1221184
2017-02-24	126.92	127.42	126.14	126.88	2586302
2017-02-27	127.19	128.49	126.80	128.13	1895252
2017-02-28	127.36	127.98	126.66	127.23	2343402
2017-03-01	130.48	131.83	129.86	130.85	3367209
2017-03-02	130.98	131.01	127.39	127.51	2092398
2017-03-03	127.41	128.25	126.98	127.83	2493339
2017-03-06	126.76	127.93	126.09	127.59	2289926
2017-03-07	127.40	128.05	126.40	127.40	1764846
2017-03-08	128.92	129.34	127.46	127.55	2258545
2017-03-09	128.04	129.29	127.24	127.48	3436263
2017-03-10	128.25	128.49	125.44	126.46	3731065
2017-03-13	126.65	126.88	125.71	126.40	1815075
2017-03-14	125.90	126.42	124.69	126.22	1660623
2017-03-15	126.74	126.74	124.62	125.23	2106627
2017-03-16	125.77	126.28	124.90	125.72	2413552
2017-03-17	125.92	126.21	124.35	124.35	5739019
2017-03-20	124.16	125.31	123.74	123.79	2575992
2017-03-21	124.13	124.34	118.59	118.70	6316964
2017-03-22	117.90	119.30	116.49	118.65	4424006
2017-03-23	118.67	121.26	118.15	119.28	4002600
2017-03-24	119.90	120.58	118.59	119.40	2425890
2017-03-27	116.50	118.44	115.25	118.20	3440326
2017-03-28	118.06	120.81	117.72	120.27	2657551
2017-03-29	120.07	120.64	119.29	119.34	1758596
2017-03-30	119.22	122.00	119.22	121.53	2091810
2017-03-31	120.97	121.25	120.16	120.24	2189212
2017-04-03	120.65	121.00	118.34	119.84	2124214
2017-04-04	119.33	119.99	118.68	119.15	1871660
2017-04-05	120.78	121.02	118.14	118.29	1872829
2017-04-06	118.25	119.79	117.48	119.26	2072094
2017-04-07	118.52	119.84	118.00	119.17	1921633
2017-04-10	119.08	119.64	117.89	118.37	2084250
2017-04-11	117.44	118.07	116.07	117.48	3339546
2017-04-12	116.99	117.70	115.87	116.00	3039142
2017-04-13	118.00	120.65	115.60	115.80	5112426
2017-04-17	115.98	118.53	115.45	118.41	3241210
2017-04-18	117.41	118.43	115.77	116.41	2916001
2017-04-19	117.46	118.37	115.97	116.48	2275075
2017-04-20	117.31	119.19	116.70	118.83	2053899
2017-04-21	118.55	119.47	117.83	118.17	1960568
2017-04-24	121.00	121.80	120.17	120.86	2727741
2017-04-25	122.06	122.73	121.07	121.11	2955553
2017-04-26	121.29	122.99	121.10	122.00	2052154
2017-04-27	122.17	122.46	120.14	121.02	1555986
2017-04-28	120.69	121.57	119.74	119.75	1865162
2017-05-01	120.69	121.86	119.86	121.15	1857433
2017-05-02	121.49	121.77	119.83	120.66	1597558
2017-05-03	120.06	122.59	119.77	122.44	1675473
2017-05-04	123.69	124.44	122.76	123.45	2076324
2017-05-05	123.76	123.86	122.37	123.12	1696973
2017-05-08	123.19	124.06	123.08	123.68	4158973
2017-05-09	123.64	124.13	121.51	121.96	2221979
2017-05-10	121.83	122.77	121.40	122.45	1594271
2017-05-11	122.02	122.14	120.28	121.74	1570013
2017-05-12	120.55	121.18	119.56	120.81	1547366
2017-05-15	120.78	122.64	120.78	122.14	1401711
2017-05-16	122.31	122.74	121.62	122.62	1167542
2017-05-17	119.69	120.52	116.96	117.19	2657378
2017-05-18	117.27	118.19	115.66	117.36	3153303
2017-05-19	117.51	119.92	117.50	118.76	2229808
2017-05-22	119.22	119.74	118.26	119.45	1571551
2017-05-23	119.45	121.70	119.11	121.15	1476115
2017-05-24	121.85	121.90	120.57	120.96	1796708
2017-05-25	120.96	121.99	120.78	121.45	1311063
2017-05-26	120.96	122.00	120.64	121.32	1173907
2017-05-30	120.50	120.64	118.26	118.86	2779224
2017-05-31	118.88	119.25	116.63	118.70	2749616
2017-06-01	119.35	120.13	117.36	120.13	1679828
2017-06-02	118.93	119.88	117.73	119.16	2253614
2017-06-05	119.46	120.22	118.49	118.58	1695497
2017-06-06	117.59	118.68	117.06	118.15	1764104
2017-06-07	118.60	120.20	118.24	119.90	1434632
2017-06-08	119.64	122.29	119.41	121.01	3149103
2017-06-09	121.79	123.77	121.79	123.17	2105438
2017-06-12	123.18	124.10	121.20	122.84	2944506
2017-06-13	123.39	124.24	122.75	123.81	2242154
2017-06-14	122.79	124.10	121.55	123.97	1952638
2017-06-15	123.28	124.57	122.64	122.97	1723259
2017-06-16	122.86	123.10	121.90	122.51	2254987
2017-06-19	123.55	124.58	123.08	123.79	1868195
2017-06-20	123.67	123.93	122.95	122.99	1851309
2017-06-21	123.50	123.50	121.77	122.33	1793540
2017-06-22	121.86	122.17	120.34	120.76	1872070
2017-06-23	121.51	121.51	118.89	119.55	2689485
2017-06-26	119.99	120.97	119.41	120.38	2316006
2017-06-27	121.32	122.89	120.92	121.12	1871351
2017-06-28	122.19	123.76	122.03	123.40	2580897
2017-06-29	126.63	128.25	124.19	125.25	2670656
2017-06-30	126.00	126.06	124.40	124.87	1669928
2017-07-03	125.65	126.54	125.24	126.00	1589891
2017-07-05	125.98	126.52	124.84	126.08	2495999
2017-07-06	126.15	127.83	125.80	126.01	1763069
2017-07-07	126.96	126.96	125.06	126.54	1841996
2017-07-10	126.16	127.69	125.95	127.20	2178676
2017-07-11	127.35	127.80	126.34	127.39	2663316
2017-07-12	126.98	127.59	126.48	126.47	1975450
2017-07-13	126.93	127.98	125.92	127.32	3160135
2017-07-14	125.90	127.55	124.94	127.17	2437179
2017-07-17	127.04	128.25	126.77	127.36	2321417
2017-07-18	126.29	127.19	125.10	125.57	2891183
2017-07-19	126.07	126.81	125.42	126.40	1966226
2017-07-20	126.39	127.62	126.22	126.95	2158438
2017-07-21	126.41	127.37	125.88	126.24	1445332
2017-07-24	126.24	127.43	126.14	127.14	1495420
2017-07-25	129.39	130.00	128.87	129.33	2977356
2017-07-26	129.17	129.55	126.79	127.36	2554750
2017-07-27	127.28	128.20	126.73	127.67	2478741
2017-07-28	127.57	128.02	126.78	127.65	1567977
2017-07-31	127.91	129.28	127.46	128.80	2017898
2017-08-01	129.59	130.41	129.15	130.41	2392707
2017-08-02	130.63	130.93	129.80	130.68	2056008
2017-08-03	130.50	130.99	129.89	130.51	2312246
2017-08-04	131.31	132.67	130.91	132.17	2399614
2017-08-07	131.94	132.20	130.51	131.11	2517158
2017-08-08	130.60	133.26	130.60	132.36	2802924
2017-08-09	131.66	132.19	130.91	131.73	2246823
2017-08-10	130.40	131.23	128.60	128.99	2651970
2017-08-11	128.72	129.78	127.64	128.05	2931654
2017-08-14	129.42	131.42	128.96	130.90	2249645
2017-08-15	131.77	132.29	130.19	130.34	2615717
2017-08-16	130.92	131.14	129.26	130.10	3122892
2017-08-17	129.58	129.84	127.18	127.30	2770565
2017-08-18	126.65	128.12	126.15	127.11	1511657
2017-08-21	127.34	127.34	126.42	126.60	1376148
2017-08-22	126.89	127.84	126.89	127.51	1216541
2017-08-23	126.60	128.03	126.45	127.53	1082518
2017-08-24	127.81	128.03	127.11	127.67	889519
2017-08-25	128.18	128.45	127.63	127.88	991080
2017-08-28	128.45	128.45	127.24	127.55	1720068
2017-08-29	126.04	126.82	125.25	126.27	2052831
2017-08-30	126.55	126.87	125.55	125.79	2300505
2017-08-31	126.29	126.32	124.65	125.41	2777083
2017-09-01	125.83	127.19	125.11	126.64	1582546
2017-09-05	125.66	125.90	123.38	123.79	2913037
2017-09-06	124.47	124.89	123.24	123.56	1908854
2017-09-07	123.52	123.52	119.77	120.71	3151897
2017-09-08	120.50	122.42	120.39	121.51	1953666
2017-09-11	123.00	123.99	122.66	123.77	2573021
2017-09-12	124.19	126.85	124.15	126.44	2110497
2017-09-13	125.97	127.32	125.72	127.30	1775024
2017-09-14	127.18	128.05	127.03	127.19	1752707
2017-09-15	126.72	128.20	126.45	128.19	3278971
2017-09-18	128.73	130.24	128.55	129.70	2305895
2017-09-19	129.84	131.53	129.44	131.28	1758314
2017-09-20	131.61	133.69	130.82	133.00	2214472
2017-09-21	133.35	134.30	132.83	133.35	1911731
2017-09-22	132.90	133.56	132.11	133.43	1923182
2017-09-25	133.31	134.21	132.67	133.52	1719480
2017-09-26	132.86	133.32	132.25	132.43	2436880
2017-09-27	134.19	135.67	133.30	134.32	2235130
2017-09-28	134.51	134.81	132.91	134.46	1481212
2017-09-29	134.28	135.73	134.26	134.77	2052871
2017-10-02	135.26	135.61	134.26	135.12	1745417
2017-10-03	135.23	135.50	133.85	134.18	2182668
2017-10-04	134.18	135.20	133.71	134.27	1928012
2017-10-05	133.82	136.13	133.11	135.54	1359013
2017-10-06	136.23	136.92	134.64	135.69	1466605
2017-10-09	136.00	136.21	135.11	135.61	13913087
2017-10-10	135.53	136.90	135.49	136.72	1409911
2017-10-11	136.27	136.68	135.53	136.49	1733027
2017-10-12	137.41	137.41	134.94	135.27	2359917
2017-10-13	137.00	137.00	132.64	133.75	2727903
2017-10-16	133.52	135.37	133.23	135.03	2281440
2017-10-17	135.53	135.82	134.18	134.26	2055742
2017-10-18	134.85	135.44	134.07	134.74	1709462
2017-10-19	133.84	135.72	133.77	135.30	1329821
2017-10-20	136.84	137.71	136.18	136.95	2081042
2017-10-23	137.07	137.69	136.35	136.77	1300985
2017-10-24	137.09	138.49	136.92	137.83	1321185
2017-10-25	139.23	139.23	136.42	137.46	1249297
2017-10-26	138.32	138.74	137.56	137.85	1547305
2017-10-27	137.31	138.53	136.96	138.17	1198528
2017-10-30	137.15	138.05	136.56	137.16	1199207
2017-10-31	137.20	138.20	136.76	136.79	1131639
2017-11-01	137.88	138.64	136.76	136.94	1207600
2017-11-02	137.20	138.47	136.10	138.40	1092564
2017-11-03	137.63	138.71	137.42	138.64	1006212
2017-11-06	137.98	138.92	137.63	138.59	884261
2017-11-07	138.48	138.81	133.89	134.09	2508508
2017-11-08	133.59	134.21	132.77	133.29	2217767
2017-11-09	132.32	133.57	131.36	132.55	1985608
2017-11-10	133.14	133.86	132.36	132.48	1925404
2017-11-13	131.53	133.08	131.07	132.23	2153926
2017-11-14	131.11	132.59	130.90	132.00	2293843
2017-11-15	130.85	133.83	130.46	132.90	1923028
2017-11-16	133.37	133.84	132.41	132.49	1292253
2017-11-17	131.59	133.16	131.39	132.85	1108830
2017-11-20	133.21	133.59	132.34	133.29	1402735
2017-11-21	133.80	133.99	132.72	133.11	1228859
2017-11-22	133.12	133.83	132.77	133.04	942560
2017-11-24	133.43	133.61	132.55	132.56	612841
2017-11-27	132.60	133.18	132.24	132.56	1190667
2017-11-28	132.89	136.09	132.37	135.68	1923948
2017-11-29	136.92	140.07	136.79	139.73	2909507
2017-11-30	140.59	143.16	139.46	140.56	2800623
2017-12-01	140.90	141.68	136.98	141.00	2576169
2017-12-04	143.42	145.66	142.79	143.84	1965446
2017-12-05	144.26	145.08	142.06	142.43	1604334
2017-12-06	141.89	144.25	140.62	143.01	1554736
2017-12-07	142.30	144.06	142.06	143.42	1420765
2017-12-08	144.27	144.27	142.99	143.80	1617032
2017-12-11	143.70	144.70	142.88	143.29	2231107
2017-12-12	143.46	146.24	143.19	145.85	2145133
2017-12-13	145.35	145.89	143.75	143.83	1989686
2017-12-14	144.70	144.78	142.68	142.97	1568441
2017-12-15	143.96	146.03	143.28	144.95	3397475
2017-12-18	146.24	147.28	145.81	146.15	1727609
2017-12-19	147.06	147.21	145.01	145.10	2716461
2017-12-20	146.50	146.64	144.76	144.92	1599946
2017-12-21	146.23	146.95	145.41	146.26	1572510
2017-12-22	146.93	147.02	145.28	146.12	1040506
2017-12-26	146.26	146.81	144.53	144.90	751933
2017-12-27	145.28	145.53	144.45	144.98	1093554
2017-12-28	145.00	145.75	144.71	145.67	1085621
2017-12-29	146.12	146.20	144.29	144.29	1127522
2018-01-02	145.25	145.46	143.96	144.62	2824938
2018-01-03	144.60	145.36	144.31	144.59	2423185
2018-01-04	145.07	147.12	144.45	144.60	3292507
2018-01-05	145.14	145.37	143.94	144.78	2079393
2018-01-08	144.50	145.74	144.27	145.05	2564879
2018-01-09	145.99	149.04	145.36	147.82	2438234
2018-01-10	148.48	151.11	148.00	149.62	1960948
2018-01-11	150.42	151.49	149.84	151.49	2396951
2018-01-12	152.33	153.50	150.00	151.84	3275203
2018-01-16	152.81	154.90	151.53	152.26	2688296
2018-01-17	152.99	154.93	151.84	154.23	2738544
2018-01-18	153.70	154.89	152.94	153.71	2680021
2018-01-19	154.36	156.15	154.10	155.25	2735639
2018-01-22	155.12	155.72	154.31	155.72	1856578
2018-01-23	154.60	156.51	154.33	155.77	2313114
2018-01-24	155.69	158.27	155.69	157.74	1828774
2018-01-25	158.35	158.69	157.35	157.80	2054779
2018-01-26	158.02	158.75	157.08	158.66	1930106
2018-01-29	158.45	160.07	158.40	159.21	1686606
2018-01-30	158.25	159.42	157.14	157.90	2372746
2018-01-31	158.40	159.43	157.43	158.02	1921785
2018-02-01	157.41	159.84	157.10	159.15	2016556
2018-02-02	158.66	159.44	157.37	157.97	2782046
2018-02-05	156.18	157.74	149.30	150.32	5096882
2018-02-06	147.02	154.76	146.34	154.29	4582150
2018-02-07	153.75	156.87	153.39	155.00	2495546
2018-02-08	155.05	155.83	149.38	149.38	2946846
2018-02-09	150.98	153.00	147.17	151.71	2977678
2018-02-12	152.80	154.29	151.17	152.28	2429130
2018-02-13	151.04	153.53	151.01	153.29	2131463
2018-02-14	152.84	158.70	152.84	158.27	2207095
2018-02-15	159.46	160.32	158.67	159.86	2143291
2018-02-16	158.91	160.81	158.30	159.08	2168530
2018-02-20	158.63	160.77	158.24	159.13	1707851
2018-02-21	158.69	163.24	158.69	161.28	2554865
2018-02-22	161.73	162.80	157.25	157.60	2391460
2018-02-23	158.14	160.15	157.61	160.09	1594362
2018-02-26	160.73	161.90	159.43	161.83	1649717
2018-02-27	161.76	163.59	160.22	160.23	2088938
2018-02-28	160.83	162.04	157.59	157.66	2204628
2018-03-01	157.66	159.01	155.70	155.99	2604277
2018-03-02	155.26	157.82	153.82	157.43	1949245
2018-03-05	155.85	159.66	154.96	158.71	1749133
2018-03-06	159.04	159.85	157.20	159.34	1330060
2018-03-07	157.31	160.08	157.01	159.64	1425829
2018-03-08	159.96	160.39	157.38	159.49	1499970
2018-03-09	161.00	162.80	160.19	162.45	1750935
2018-03-12	162.51	162.99	161.51	162.26	1641252
2018-03-13	162.96	163.00	159.85	160.49	1778626
2018-03-14	161.21	161.79	157.56	158.09	1923545
2018-03-15	158.63	158.77	156.79	157.87	2024734
2018-03-16	158.54	160.96	158.16	160.07	4517987
2018-03-19	159.65	160.33	158.04	159.43	1913443
2018-03-20	160.17	160.70	158.78	158.85	1649779
2018-03-21	159.17	160.94	158.49	158.89	1412510
2018-03-22	156.94	157.74	152.79	153.28	2606890
2018-03-23	153.78	154.26	146.91	147.24	2984835
2018-03-26	150.00	153.34	149.00	153.01	2459920
2018-03-27	153.92	154.19	148.06	149.18	2908877
2018-03-28	149.74	150.77	147.86	149.45	1815858
2018-03-29	150.48	151.84	149.13	151.24	1865415
2018-04-02	151.24	151.68	146.02	148.32	2016355
2018-04-03	149.63	151.46	148.19	151.10	2123712
2018-04-04	148.97	152.96	148.56	152.50	1934706
2018-04-05	154.04	154.58	151.60	152.76	2732969
2018-04-06	151.13	151.69	146.11	147.95	2067714
2018-04-09	148.94	152.36	148.91	149.21	2076183
2018-04-10	151.89	151.99	150.02	151.54	1801998
2018-04-11	149.75	150.91	149.00	149.44	1353599
2018-04-12	150.71	152.98	150.60	151.74	2928435
2018-04-13	149.00	149.89	144.85	145.46	4676306
2018-04-16	145.94	146.88	143.72	143.84	3370150
2018-04-17	144.62	144.80	139.86	140.86	3870564
2018-04-18	141.39	142.80	140.86	141.66	2724268
2018-04-19	141.68	144.65	141.56	144.26	2464568
2018-04-20	144.28	145.60	143.00	144.12	2080417
2018-04-23	144.05	145.59	143.62	145.21	2014122
2018-04-24	146.32	148.27	144.18	145.01	2588646
2018-04-25	144.51	146.67	143.64	145.70	2435173
2018-04-26	145.25	146.75	144.49	145.73	2050387
2018-04-27	145.69	147.86	145.69	147.34	1988530
2018-04-30	147.77	148.39	145.61	145.61	1613587
2018-05-01	145.27	145.75	143.99	145.34	1998866
2018-05-02	144.73	145.66	143.31	143.61	2084634
2018-05-03	143.15	146.50	141.35	145.02	3518567
2018-05-04	144.39	146.89	142.85	145.60	1812419
2018-05-07	145.75	146.60	144.22	145.90	1745771
2018-05-08	145.98	148.55	145.58	147.53	1935625
2018-05-09	148.19	151.01	147.52	150.29	1732462
2018-05-10	150.00	151.50	148.83	150.84	1376766
2018-05-11	151.09	151.91	150.29	150.97	1559048
2018-05-14	151.38	151.77	150.12	150.35	1737276
2018-05-15	150.05	152.29	149.97	150.79	2036119
2018-05-16	150.27	150.78	149.20	149.95	1323039
2018-05-17	149.51	150.79	147.93	150.65	1528021
2018-05-18	150.12	150.48	148.69	148.76	1283111
2018-05-21	149.22	150.52	149.10	149.43	1140291
2018-05-22	149.63	152.25	149.24	150.88	2035435
2018-05-23	149.88	151.07	148.88	149.73	1533626
2018-05-24	149.46	149.62	146.22	148.50	1945906
2018-05-25	148.02	148.59	147.49	148.15	991783
2018-05-29	146.26	146.74	139.96	141.25	3992298
2018-05-30	143.06	144.95	142.46	144.31	2387519
2018-05-31	143.89	144.68	142.63	143.41	2839744
2018-06-01	145.75	146.56	144.63	145.12	1785898
2018-06-04	145.73	146.81	145.27	146.54	1638617
2018-06-05	146.00	146.39	144.80	145.39	1291541
2018-06-06	145.67	148.17	145.51	147.64	2258493
2018-06-07	148.38	149.49	147.35	148.01	2173095
2018-06-08	147.93	149.19	146.97	148.85	1520312
2018-06-11	149.02	149.30	146.87	147.03	1512760
2018-06-12	147.81	148.75	146.42	147.19	1581172
2018-06-13	147.64	148.18	145.12	145.60	2649933
2018-06-14	145.84	145.94	141.20	141.84	3539913
2018-06-15	142.12	144.43	140.35	143.97	5084009
2018-06-18	142.43	143.50	142.04	142.50	2205869
2018-06-19	141.30	142.67	141.30	142.15	3231869
2018-06-20	143.41	143.75	141.26	141.35	2091866
2018-06-21	140.70	142.46	140.51	141.34	3399338
2018-06-22	142.04	142.45	139.01	139.36	2765656
2018-06-25	139.00	139.48	137.07	138.43	3329087
2018-06-26	138.31	138.44	136.45	137.28	2411693
2018-06-27	136.67	138.06	135.06	135.30	2309015
2018-06-28	136.01	136.56	134.59	135.57	2364540
2018-06-29	136.40	137.55	135.09	135.10	3607572
2018-07-02	134.24	136.00	133.50	135.92	2239548
2018-07-03	136.28	136.78	134.13	134.39	1079430
2018-07-05	135.50	136.10	134.65	135.58	1729526
2018-07-06	135.21	136.55	134.42	136.00	1408689
2018-07-09	136.45	139.54	136.10	138.79	2789961
2018-07-10	139.51	139.56	137.08	137.75	2054979
2018-07-11	137.39	138.81	137.06	137.68	2205227
2018-07-12	138.83	138.95	136.62	137.99	2190574
2018-07-13	138.97	139.45	135.25	138.32	5306102
2018-07-16	138.06	141.06	137.48	140.89	3238255
2018-07-17	140.80	142.25	140.61	141.48	2505790
2018-07-18	141.10	142.48	140.94	142.41	2105317
2018-07-19	141.65	142.29	140.18	140.71	2120229
2018-07-20	140.76	142.69	140.21	142.50	2788346
2018-07-23	142.26	144.54	141.99	144.16	2017582
2018-07-24	144.51	144.95	142.84	143.15	2794911
2018-07-25	143.50	143.63	142.26	142.71	3338236
2018-07-26	143.20	144.00	142.49	142.59	2796934
2018-07-27	143.17	144.40	142.58	144.40	3378530
2018-07-30	144.56	146.11	144.32	145.36	2107968
2018-07-31	145.94	146.14	144.54	144.83	1753385
2018-08-01	146.03	147.23	144.72	145.02	1490244
2018-08-02	144.89	145.63	143.74	145.14	1509616
2018-08-03	144.81	145.77	144.65	145.03	2145053
2018-08-06	145.00	145.65	144.23	145.40	1554972
2018-08-07	145.65	146.55	145.51	145.92	1254672
2018-08-08	145.80	146.65	145.20	146.34	1088867
2018-08-09	146.11	146.50	145.03	145.22	803638
2018-08-10	143.53	144.17	142.75	143.55	1540825
2018-08-13	143.37	144.12	141.70	141.91	1438434
2018-08-14	142.01	143.30	141.77	142.72	1973418
2018-08-15	141.86	142.90	141.56	142.01	1681768
2018-08-16	142.91	145.17	142.41	144.46	1451153
2018-08-17	144.39	144.84	143.50	144.55	1055837
2018-08-20	144.42	145.00	143.46	144.88	1722690
2018-08-21	144.43	146.73	144.23	145.12	1549523
2018-08-22	144.83	145.44	144.08	144.55	1002107
2018-08-23	144.50	144.50	142.85	143.20	1171945
2018-08-24	143.75	143.88	142.78	142.93	1954714
2018-08-27	143.71	146.33	143.43	145.73	1515396
2018-08-28	145.96	146.58	145.38	146.08	1411656
2018-08-29	146.05	147.00	145.33	145.94	1966461
2018-08-30	145.41	145.86	143.59	143.77	1739915
2018-08-31	143.00	143.74	142.50	143.54	1731550
2018-09-04	143.49	144.37	142.72	143.93	1948119
2018-09-05	143.76	145.08	143.56	144.18	1749459
2018-09-06	143.94	144.04	142.70	143.20	2254475
2018-09-07	143.80	144.09	142.20	142.96	1730107
2018-09-10	143.49	143.64	142.45	142.65	1201769
2018-09-11	142.68	143.71	142.41	143.23	1581709
2018-09-12	142.76	143.37	140.83	141.31	1972907
2018-09-13	141.77	142.27	139.81	140.26	2804077
2018-09-14	140.12	141.16	140.02	140.40	1965829
2018-09-17	140.80	140.89	139.23	139.66	1915052
2018-09-18	139.91	140.41	139.40	139.93	1803647
2018-09-19	139.93	142.16	139.80	141.53	2194386
2018-09-20	142.63	145.30	142.63	144.46	1932619
2018-09-21	144.64	144.77	143.51	144.01	3154413
2018-09-24	143.29	143.99	141.20	141.26	1940660
2018-09-25	142.00	142.13	140.74	140.88	1318921
2018-09-26	141.35	141.55	138.32	138.61	2258412
2018-09-27	137.92	138.64	137.13	137.34	2031480
2018-09-28	136.65	137.61	135.85	136.19	2256955
2018-10-01	137.34	137.65	135.71	135.99	1840914
2018-10-02	135.94	137.52	135.31	136.26	1671220
2018-10-03	137.27	139.02	136.63	138.09	2978060
2018-10-04	138.30	140.76	137.76	139.17	2299606
2018-10-05	139.81	140.27	138.23	138.52	1598627
2018-10-08	138.22	140.70	137.83	139.75	1891125
2018-10-09	139.22	140.05	138.00	138.70	1770492
2018-10-10	139.10	140.14	136.05	136.20	2589313
2018-10-11	135.59	135.97	131.28	131.61	3436511
2018-10-12	128.30	128.73	121.61	124.26	7617876
2018-10-15	125.29	126.78	123.46	124.65	4652925
2018-10-16	124.92	125.18	122.17	124.85	3598011
2018-10-17	124.59	127.91	123.61	127.33	5148806
2018-10-18	126.74	127.64	123.95	124.22	3051775
2018-10-19	124.34	126.39	123.20	125.16	3019706
2018-10-22	125.04	125.37	121.34	121.46	2083548
2018-10-23	119.52	120.86	118.40	120.30	3771362
2018-10-24	119.87	119.93	116.55	116.90	3425583
2018-10-25	117.89	120.84	117.41	119.63	2121336
2018-10-26	118.33	120.70	117.70	119.45	2537430
2018-10-29	120.96	123.99	120.60	122.16	2397719
2018-10-30	122.82	125.01	121.89	124.76	3431755
2018-10-31	125.45	129.78	125.36	128.49	3822744
2018-11-01	129.28	130.08	128.10	129.74	4090876
2018-11-02	130.83	131.48	127.82	129.88	2686061
2018-11-05	129.64	131.68	129.45	130.58	2362662
2018-11-06	130.21	132.11	129.78	131.76	2303335
2018-11-07	131.91	133.46	129.59	133.28	2625144
2018-11-08	132.57	134.76	132.49	134.24	2167100
2018-11-09	134.09	135.59	133.79	134.23	2323405
2018-11-12	134.20	134.77	132.65	132.77	3674651
2018-11-13	132.82	135.84	132.56	135.59	4139023
2018-11-14	136.00	137.13	132.19	134.13	3314574
2018-11-15	133.49	136.73	132.20	136.69	2752913
2018-11-16	135.88	137.47	135.62	136.39	2456318
2018-11-19	135.70	136.89	133.94	135.30	3082761
2018-11-20	134.32	135.10	132.20	133.08	2656565
2018-11-21	133.56	134.63	131.71	132.71	1330076
2018-11-23	131.92	133.75	131.15	132.62	568064
2018-11-26	134.33	136.50	134.08	135.55	1925089
2018-11-27	134.50	135.83	133.35	133.90	1799573
2018-11-28	133.88	135.13	131.78	134.21	2326940
2018-11-29	133.41	134.80	133.01	133.65	2792581
2018-11-30	133.37	136.73	133.25	135.78	3194301
2018-12-03	137.33	138.24	134.63	135.90	3493496
2018-12-04	135.09	135.39	127.93	129.51	3353109
2018-12-06	127.02	129.51	125.39	129.31	3241488
2018-12-07	128.81	130.82	125.65	126.56	2754209
2018-12-10	126.45	126.45	122.12	124.26	3144959
2018-12-11	125.33	126.79	122.36	122.46	2932067
2018-12-12	123.94	124.94	121.81	122.74	3138468
2018-12-13	123.19	123.56	119.24	119.90	2365476
2018-12-14	118.83	120.94	118.29	118.50	2758318
2018-12-17	118.30	120.44	117.64	118.32	2666808
2018-12-18	118.54	119.62	115.90	116.59	2532065
2018-12-19	116.73	118.22	113.35	114.03	3033383
2018-12-20	113.35	115.45	112.66	113.58	4100803
2018-12-21	113.13	115.70	111.33	111.49	7403065
2018-12-24	111.00	112.67	109.60	109.71	2359560
2018-12-26	110.27	114.85	108.45	114.84	3046181
2018-12-27	113.34	115.75	111.62	115.75	2510317
2018-12-28	116.21	117.12	114.85	115.37	1803069
2018-12-31	115.88	117.23	115.15	116.91	1887582
2019-01-02	115.15	119.12	114.85	118.81	1912036
2019-01-03	118.06	120.00	117.29	118.27	2789623
2019-01-04	120.48	121.74	119.73	121.23	2703798
2019-01-07	120.25	121.94	119.80	120.96	2145584
2019-01-08	121.26	121.80	119.31	121.15	3952887
2019-01-09	121.11	121.67	119.45	120.81	3755808
2019-01-10	120.37	120.80	118.37	119.58	3531592
2019-01-11	118.82	120.52	117.94	120.05	2984779
2019-01-14	119.28	121.47	118.81	120.55	2893903
2019-01-15	120.01	121.24	118.31	120.17	4171305
2019-01-16	120.42	121.92	117.17	121.21	6130999
2019-01-17	121.11	122.43	119.80	121.89	4314156
2019-01-18	122.51	125.69	121.92	125.25	3014055
2019-01-22	124.31	125.84	123.67	124.58	2614424
2019-01-23	124.93	125.50	123.41	124.39	1993539
2019-01-24	123.56	124.90	122.80	123.81	2572869
2019-01-25	124.45	125.60	123.64	124.92	1890563
2019-01-28	124.26	125.22	123.40	124.87	1644121
2019-01-29	124.64	125.69	124.21	124.33	1372127
2019-01-30	124.27	125.04	123.20	123.66	1896092
2019-01-31	122.83	123.41	120.50	122.67	2099329
2019-02-01	123.12	123.93	122.38	122.73	2390521
2019-02-04	123.35	124.64	122.83	124.63	2105014
2019-02-05	124.63	124.88	122.33	123.02	2345459
2019-02-06	122.63	123.94	121.81	122.61	2199007
2019-02-07	123.06	125.29	121.70	122.84	2247598
2019-02-08	122.30	123.23	119.69	121.24	1471378
2019-02-11	121.74	122.50	121.00	121.57	1700834
2019-02-12	122.53	123.69	122.37	123.15	1730254
2019-02-13	123.46	123.77	121.37	121.48	2331581
2019-02-14	120.49	121.26	119.37	120.61	2110272
2019-02-15	122.03	124.35	121.55	124.15	2321324
2019-02-19	122.81	125.39	122.81	124.95	2674523
2019-02-20	124.95	126.59	124.56	126.52	1787807
2019-02-21	126.19	126.59	124.53	124.91	2270841
2019-02-22	125.05	125.45	123.74	124.15	1663587
2019-02-25	124.96	125.94	123.62	123.69	2553284
2019-02-26	123.21	124.57	122.44	123.21	2920911
2019-02-27	123.46	125.77	122.88	125.72	1949512
2019-02-28	126.06	126.72	125.48	126.02	2189390
2019-03-01	126.60	127.82	125.57	126.62	1963775
2019-03-04	126.71	128.65	125.33	126.33	1928752
2019-03-05	126.19	128.13	124.66	127.82	3160060
2019-03-06	128.13	129.27	127.35	127.44	2748721
2019-03-07	126.64	126.87	124.46	125.99	2983890
2019-03-08	124.67	126.78	124.52	126.70	2997600
2019-03-11	127.15	128.94	126.96	128.56	2546541
2019-03-12	128.80	129.20	127.37	127.71	3195908
2019-03-13	128.42	129.23	127.36	128.93	1741597
2019-03-14	129.01	130.02	128.48	129.60	1608510
2019-03-15	129.01	130.25	128.76	129.86	3687610
2019-03-18	130.44	132.39	130.13	131.88	1912992
2019-03-19	132.50	132.50	129.13	129.48	2285265
2019-03-20	129.40	129.82	125.36	125.46	2991805
2019-03-21	124.77	124.88	122.79	122.90	2804141
2019-03-22	121.50	122.20	118.70	119.18	3464484
2019-03-25	119.49	120.90	118.78	119.18	2118508
2019-03-26	120.27	121.72	119.62	121.46	1976888
2019-03-27	121.29	121.93	120.38	121.27	1773231
2019-03-28	121.63	122.96	120.96	122.86	1619157
2019-03-29	123.91	124.00	122.17	122.66	1951214
2019-04-01	123.98	127.17	123.84	126.91	1836991
2019-04-02	126.55	128.03	126.16	126.76	1698226
2019-04-03	127.99	129.24	126.09	126.81	2081384
2019-04-04	126.80	129.23	126.80	128.42	1639744
2019-04-05	128.49	129.25	127.36	127.91	1331912
2019-04-08	127.91	128.55	127.34	128.24	1460689
2019-04-09	127.36	127.69	126.22	126.80	1572833
2019-04-10	126.57	127.53	125.78	127.29	1806346
2019-04-11	128.00	128.91	127.50	128.72	2051695
2019-04-12	129.44	133.57	129.18	131.75	4293606
2019-04-15	131.98	132.41	130.50	131.06	2006084
2019-04-16	131.49	134.03	131.49	133.15	2375362
2019-04-17	133.37	134.52	132.31	133.87	1752320
2019-04-18	133.75	134.41	132.76	133.19	2392438
2019-04-22	133.28	134.35	132.48	133.89	1469835
2019-04-23	133.41	134.74	131.72	134.20	3319037
2019-04-24	133.85	134.74	132.86	134.17	1681445
2019-04-25	133.33	135.27	133.04	134.24	1335686
2019-04-26	134.01	136.10	134.01	136.09	1337076
2019-04-29	136.80	138.08	136.18	137.01	1151875
2019-04-30	136.93	137.42	135.67	136.93	1432354
2019-05-01	136.72	138.04	134.88	135.21	1264576
2019-05-02	135.54	136.72	135.40	135.94	1235942
2019-05-03	135.99	137.47	135.70	137.10	1055223
2019-05-06	135.35	136.95	134.14	136.27	1314036
2019-05-07	134.78	134.83	132.26	132.95	1821521
2019-05-08	132.47	132.93	131.79	131.99	1694240
2019-05-09	130.03	132.22	129.47	131.94	1504079
2019-05-10	131.41	133.02	129.55	132.44	1354348
2019-05-13	130.04	131.09	128.14	128.45	2367454
2019-05-14	128.21	131.08	128.01	129.76	1088457
2019-05-15	128.84	130.42	127.59	128.68	1609208
2019-05-16	129.61	131.71	129.28	131.10	1508876
2019-05-17	129.46	132.20	129.42	130.22	1351552
2019-05-20	130.22	132.08	130.09	131.34	1153236
2019-05-21	131.12	132.39	131.04	132.08	988717
2019-05-22	131.61	132.37	130.90	132.02	1166387
2019-05-23	130.99	130.99	128.99	129.97	2026791
2019-05-24	130.34	132.38	130.24	131.97	1162324
2019-05-28	131.74	132.34	129.64	129.64	1944887
2019-05-29	128.70	130.12	127.99	130.03	1640365
2019-05-30	130.29	131.06	127.49	128.61	1185438
2019-05-31	127.38	128.32	126.34	127.26	1543064
2019-06-03	126.98	129.78	126.52	128.97	1711282
2019-06-04	130.79	133.47	130.44	133.40	1503241
2019-06-05	133.41	134.44	131.79	134.25	1620422
2019-06-06	133.89	134.58	132.99	133.75	1250982
2019-06-07	133.35	133.85	132.31	132.88	1619817
2019-06-10	134.33	135.64	133.88	134.38	1015481
2019-06-11	134.78	136.35	134.24	135.18	1248734
2019-06-12	135.09	135.75	133.68	134.10	1172941
2019-06-13	134.36	135.17	132.89	133.73	2019474
2019-06-14	134.07	135.75	133.43	135.21	1757888
2019-06-17	135.21	136.18	132.31	132.54	1710367
2019-06-18	132.46	135.45	131.57	134.43	1781087
2019-06-19	135.25	136.27	132.99	133.25	1521800
2019-06-20	133.56	133.78	130.06	132.90	2128648
2019-06-21	132.88	134.68	132.88	133.17	2480174
2019-06-24	132.41	134.58	132.26	133.67	1515295
2019-06-25	133.59	134.17	131.57	133.36	1446847
2019-06-26	133.86	134.84	132.91	133.64	1387522
2019-06-27	133.99	135.88	133.76	134.66	1504289
2019-06-28	136.11	137.39	135.11	137.28	3171725
2019-07-01	138.38	139.93	138.21	139.80	2131972
2019-07-02	139.27	140.40	138.59	139.59	1828238
2019-07-03	140.00	140.77	139.21	140.67	892420
2019-07-05	141.40	143.09	141.17	141.57	1281029
2019-07-08	140.61	141.45	140.19	140.74	1568619
2019-07-09	139.91	141.60	139.46	140.79	1838385
2019-07-10	140.89	141.79	139.88	140.05	1466448
2019-07-11	140.52	142.07	140.13	141.46	1505694
2019-07-12	142.09	142.48	140.57	142.19	1569224
2019-07-15	142.57	142.57	139.74	140.20	2534868
2019-07-16	140.00	140.30	137.96	138.76	3338413
2019-07-17	138.79	142.38	138.75	138.53	2901831
2019-07-18	138.54	139.95	137.83	138.88	2004837
2019-07-19	139.26	139.95	138.55	138.83	1853939
2019-07-22	138.26	139.94	137.97	139.57	1671347
2019-07-23	139.76	141.12	139.00	140.68	1995593
2019-07-24	139.73	141.89	139.73	141.33	1981181
2019-07-25	142.04	142.32	140.29	140.84	1557165
2019-07-26	140.95	143.18	140.92	142.80	1233059
2019-07-29	142.26	144.32	141.88	141.96	1273077
2019-07-30	140.84	142.64	140.69	141.92	1063617
2019-07-31	141.99	143.84	141.08	142.90	2394633
2019-08-01	142.41	143.54	138.01	138.26	2974308
2019-08-02	138.33	138.70	135.43	137.96	1859440
2019-08-05	135.10	135.63	131.84	132.92	2306146
2019-08-06	134.46	134.64	132.08	134.38	1380322
2019-08-07	131.13	131.95	128.12	129.76	4324355
2019-08-08	131.24	132.34	130.26	131.59	2033569
2019-08-09	131.21	133.17	129.84	132.34	2066314
2019-08-12	130.91	131.03	128.44	128.64	2680322
2019-08-13	128.87	132.15	127.83	130.75	2218213
2019-08-14	126.93	128.31	124.16	124.62	3141965
2019-08-15	125.37	126.10	123.34	124.74	2354856
2019-08-16	125.88	127.41	125.37	127.00	1850182
2019-08-19	129.12	129.67	127.66	128.36	2481402
2019-08-20	127.08	127.77	126.10	126.20	1887974
2019-08-21	127.44	127.48	125.73	126.00	1546963
2019-08-22	127.17	127.61	125.74	126.42	1321358
2019-08-23	126.13	126.99	122.37	123.09	1912868
2019-08-26	123.95	124.25	123.27	124.10	2431849
2019-08-27	124.66	125.12	123.40	124.13	1744639
2019-08-28	123.18	127.23	123.18	126.56	1462828
2019-08-29	127.52	129.26	127.50	128.30	1568905
2019-08-30	129.29	130.67	128.74	128.93	1457911
2019-09-03	127.61	127.77	125.23	126.76	2002894
2019-09-04	128.10	129.00	127.50	128.57	1662509
2019-09-05	130.89	132.94	130.68	131.56	1185286
2019-09-06	131.46	132.19	130.67	131.72	1357356
2019-09-09	132.95	136.93	132.34	136.29	2027811
2019-09-10	137.25	138.96	136.71	137.89	1893205
2019-09-11	138.00	138.05	135.48	136.00	3444920
2019-09-12	134.85	137.38	133.54	137.17	3077079
2019-09-13	139.00	140.29	138.02	139.28	2902827
2019-09-16	137.95	140.52	137.36	140.50	2180197
2019-09-17	139.60	140.04	138.00	139.24	2291902
2019-09-18	138.75	141.31	138.08	141.20	2079104
2019-09-19	139.76	142.09	139.76	141.00	2251155
2019-09-20	141.28	142.26	140.25	140.88	4227124
2019-09-23	139.71	141.75	139.68	141.20	2554578
2019-09-24	140.75	141.83	139.65	140.27	2843570
2019-09-25	140.91	141.69	139.71	140.31	1460987
2019-09-26	139.92	140.65	139.57	140.10	1041694
2019-09-27	141.51	142.23	139.78	140.39	1368600
2019-09-30	141.17	141.17	139.36	140.16	1732707
2019-10-01	141.15	141.55	137.07	137.20	1518938
2019-10-02	136.47	136.65	134.78	135.70	1849242
2019-10-03	134.82	136.75	133.37	136.73	2075266
2019-10-04	136.88	140.69	136.88	140.47	2113192
2019-10-07	140.69	141.72	139.10	139.95	1783856
2019-10-08	138.18	138.46	136.04	136.18	2230244
2019-10-09	137.33	137.68	136.33	136.56	1480551
2019-10-10	137.14	139.62	136.88	138.42	1305625
2019-10-11	140.86	142.48	140.27	140.40	2419897
2019-10-14	139.70	140.77	139.36	140.52	1460344
2019-10-15	140.67	142.85	140.04	140.72	2299752
2019-10-16	142.66	143.27	139.92	141.46	2696807
2019-10-17	142.45	144.10	142.05	142.66	1748999
2019-10-18	142.45	144.70	142.09	143.52	1900976
2019-10-21	145.00	146.39	144.71	145.53	1763400
2019-10-22	145.55	146.88	144.54	145.46	1701069
2019-10-23	144.98	146.43	144.70	146.37	1106487
2019-10-24	146.20	146.69	144.69	145.60	1143786
2019-10-25	145.29	147.86	145.29	146.67	1072489
2019-10-28	147.72	148.50	147.19	147.77	1250675
2019-10-29	147.12	149.39	147.12	148.29	1411653
2019-10-30	147.85	148.77	146.52	147.75	1168020
2019-10-31	146.67	147.75	145.04	146.70	1266893
2019-11-01	148.32	148.91	147.31	148.81	1109540
2019-11-04	150.39	150.73	149.69	150.01	1192869
2019-11-05	150.63	152.14	150.00	151.03	1382660
2019-11-06	150.55	151.76	149.95	151.71	1650286
2019-11-07	152.95	154.75	152.52	153.07	1564977
2019-11-08	152.57	152.92	151.63	152.20	1845821
2019-11-11	151.50	153.23	151.38	152.46	1354834
2019-11-12	152.14	153.17	151.11	152.30	1182208
2019-11-13	150.64	151.75	150.07	150.82	1687346
2019-11-14	150.16	150.86	148.48	149.02	1972957
2019-11-15	150.11	150.92	149.41	150.86	1773044
2019-11-18	150.52	152.43	150.49	151.71	1616634
2019-11-19	152.00	153.10	150.75	151.72	1646957
2019-11-20	151.27	152.66	150.44	151.78	1456386
2019-11-21	152.67	153.53	151.31	151.69	1404551
2019-11-22	151.36	153.72	150.94	152.85	1080611
2019-11-25	153.55	154.42	152.73	153.40	2438336
2019-11-26	153.14	153.47	152.34	152.89	1570718
2019-11-27	153.67	154.15	152.53	153.29	1315344
2019-11-29	153.64	154.45	152.94	153.21	736257
2019-12-02	153.93	154.44	151.94	151.98	1234289
2019-12-03	150.27	150.29	148.09	149.74	2379925
2019-12-04	149.74	151.84	149.64	151.35	1703166
2019-12-05	152.28	152.63	151.59	152.20	2087076
2019-12-06	154.08	154.82	153.50	153.81	2700966
2019-12-09	152.20	154.06	152.04	153.70	1726190
2019-12-10	153.70	156.83	152.74	155.60	2606535
2019-12-11	155.83	156.12	154.90	155.00	1795143
2019-12-12	155.66	159.64	155.12	159.00	3113569
2019-12-13	158.16	160.08	157.39	158.64	2472608
2019-12-16	160.30	160.87	158.89	159.00	1644433
2019-12-17	158.97	160.91	158.48	160.36	1527770
2019-12-18	160.81	160.91	159.38	160.05	1621155
2019-12-19	160.27	160.95	158.72	159.53	1577590
2019-12-20	161.20	161.37	159.37	159.82	3340262
2019-12-23	160.08	160.64	158.92	159.53	1253567
2019-12-24	159.84	160.56	159.58	160.42	1230041
2019-12-26	160.48	161.27	160.29	161.15	798026
2019-12-27	161.55	161.72	160.56	160.81	1051812
2019-12-30	161.59	161.79	159.88	160.02	1401139
2019-12-31	159.85	160.37	158.99	159.63	1499788
2020-01-02	159.75	160.37	158.90	160.37	1881277
2020-01-03	158.41	159.59	157.43	158.83	1374430
2020-01-06	158.10	158.68	157.45	158.51	1335484
2020-01-07	157.43	158.40	156.61	157.26	1936596
2020-01-08	158.00	159.91	157.30	158.89	1958425
2020-01-09	160.38	161.25	159.84	160.81	1651980
2020-01-10	160.98	160.98	158.47	158.57	2182480
2020-01-13	158.88	159.54	157.82	159.44	2391330
2020-01-14	159.17	160.95	158.81	159.88	3335543
2020-01-15	158.31	158.31	153.33	152.93	4078473
2020-01-16	153.58	153.70	149.95	152.62	3831616
2020-01-17	153.05	154.05	152.85	153.36	2515591
2020-01-21	152.14	153.33	151.46	151.65	2036594
2020-01-22	151.96	153.02	151.65	152.26	2637334
2020-01-23	151.39	153.25	149.93	152.71	2118177
2020-01-24	152.48	152.48	149.52	150.38	3152878
2020-01-27	147.94	150.00	147.32	148.53	2343406
2020-01-28	149.32	150.97	148.88	149.69	1636228
2020-01-29	149.91	150.77	148.33	148.59	1091882
2020-01-30	147.13	151.10	147.13	150.96	2277498
2020-01-31	149.27	150.69	148.24	148.55	2808410
2020-02-03	150.04	151.15	149.26	149.54	1969404
2020-02-04	151.95	152.23	150.43	150.66	1502467
2020-02-05	152.52	153.85	152.30	153.79	1451879
2020-02-06	154.82	154.95	152.68	152.85	1484322
2020-02-07	151.82	153.64	151.38	153.35	1547163
2020-02-10	152.49	153.86	152.31	153.86	1206488
2020-02-11	154.34	155.69	154.19	154.79	1224393
2020-02-12	156.00	156.92	154.84	155.21	956180
2020-02-13	154.76	155.55	154.13	155.32	1388011
2020-02-14	155.16	155.44	153.18	154.13	1832369
2020-02-18	153.49	154.13	150.00	151.39	2121901
2020-02-19	152.15	153.90	151.89	153.35	1317613
2020-02-20	152.75	154.94	152.27	154.48	1426397
2020-02-21	153.60	154.07	151.78	153.80	1547548
2020-02-24	149.31	150.22	148.08	148.81	2234698
2020-02-25	148.90	149.34	141.01	141.34	2827986
2020-02-26	142.55	143.08	138.68	138.71	2734837
2020-02-27	136.01	136.81	130.53	130.62	3669168
2020-02-28	126.31	127.95	122.55	126.40	4900446
2020-03-02	126.82	132.76	124.65	132.64	2965206
2020-03-03	132.00	133.64	124.05	125.49	3545500
2020-03-04	127.16	129.61	124.61	129.40	2598630
2020-03-05	124.66	124.81	118.45	120.69	3561536
2020-03-06	115.38	118.49	112.12	114.23	3703980
2020-03-09	102.60	107.21	97.55	98.75	4702274
2020-03-10	104.05	108.98	100.30	108.04	4757122
2020-03-11	104.29	106.08	100.13	101.94	5605566
2020-03-12	93.48	104.00	90.89	94.72	5347720
2020-03-13	103.31	107.18	99.46	106.98	6420111
2020-03-16	91.18	103.29	89.26	89.97	5318354
2020-03-17	91.30	96.19	87.54	96.00	4487231
2020-03-18	88.78	91.19	81.03	87.53	5107585
2020-03-19	85.43	96.50	84.57	92.42	3370805
2020-03-20	94.08	95.37	86.60	89.49	3939893
2020-03-23	86.35	88.44	79.41	80.64	3848297
2020-03-24	86.55	90.99	84.66	90.18	5137316
2020-03-25	91.52	97.17	86.90	92.05	3793113
2020-03-26	92.58	103.73	92.05	102.92	3736695
2020-03-27	97.48	103.29	96.98	100.13	2535559
2020-03-30	99.27	101.68	97.82	100.97	2707409
2020-03-31	98.73	100.54	94.24	95.72	3563801
2020-04-01	90.00	90.76	86.52	87.35	4024819
2020-04-02	87.33	91.97	85.86	90.73	3063549
2020-04-03	89.39	91.12	84.02	85.19	3118565
2020-04-06	90.17	96.15	89.56	95.31	3169721
2020-04-07	101.35	103.33	94.43	94.92	2962491
2020-04-08	95.87	100.35	94.62	99.50	2900385
2020-04-09	101.57	106.77	101.00	105.42	4331530
2020-04-13	105.14	105.27	100.42	100.96	2802304
2020-04-14	103.22	104.15	97.70	98.32	3377049
2020-04-15	94.55	96.60	91.10	92.43	3934217
2020-04-16	92.83	93.33	89.13	90.54	3104173
2020-04-17	94.28	101.86	94.12	101.50	4058169
2020-04-20	98.37	103.99	97.29	102.55	4165203
2020-04-21	98.17	99.93	96.96	99.00	4106994
2020-04-22	101.41	101.84	98.35	98.90	2577943
2020-04-23	99.19	102.20	99.19	99.43	2034925
2020-04-24	99.97	101.78	98.46	100.73	2122806
2020-04-27	102.17	106.08	101.13	105.49	1953504
2020-04-28	109.97	110.68	105.33	105.99	2400069
2020-04-29	110.65	112.90	108.63	110.99	2332312
2020-04-30	107.67	108.47	105.17	106.67	2111323
2020-05-01	103.41	105.96	101.73	102.97	2351004
2020-05-04	100.01	101.93	98.68	101.61	2176026
2020-05-05	103.57	104.17	99.59	99.77	1275383
2020-05-06	101.00	101.35	98.19	98.50	2457869
2020-05-07	99.96	104.40	99.96	101.29	1703858
2020-05-08	104.17	105.48	103.11	105.03	1330885
2020-05-11	103.00	103.00	100.70	102.12	2527933
2020-05-12	102.29	103.15	98.45	100.00	9921638
2020-05-13	99.50	99.66	94.83	96.79	6206138
2020-05-14	94.48	99.00	93.27	97.84	5234199
2020-05-15	96.98	98.91	95.89	97.25	2649636
2020-05-18	101.00	104.84	100.11	104.06	3579694
2020-05-19	103.45	104.50	101.00	101.13	3237965
2020-05-20	102.99	105.43	102.71	104.40	2671990
2020-05-21	102.97	105.47	102.67	103.19	2463208
2020-05-22	103.54	104.86	102.59	104.61	3242318
2020-05-26	109.40	111.65	108.93	109.56	4167374
2020-05-27	118.00	118.00	112.30	116.60	4416476
2020-05-28	117.60	117.65	114.31	115.80	2999039
2020-05-29	113.54	116.14	113.27	114.04	3666929
2020-06-01	114.79	116.00	113.61	114.67	1837595
2020-06-02	116.21	116.50	113.43	114.86	3016896
2020-06-03	119.16	121.48	118.38	119.71	4601191
2020-06-04	119.58	123.26	118.07	122.72	3553443
2020-06-05	130.99	132.58	126.03	128.03	4804739
2020-06-08	130.65	132.37	129.76	131.13	4019751
2020-06-09	126.19	127.76	124.63	126.19	3455941
2020-06-10	125.07	125.69	118.60	118.93	3630754
2020-06-11	112.17	114.23	107.29	107.51	4163120
2020-06-12	113.01	113.21	107.76	110.76	3731016
2020-06-15	106.39	113.32	105.94	112.97	2606739
2020-06-16	117.61	117.71	112.36	114.94	2629539
2020-06-17	114.93	115.38	111.45	111.80	1811344
2020-06-18	110.84	113.52	109.98	110.73	2322658
2020-06-19	112.34	113.12	107.12	108.23	6735232
2020-06-22	107.43	109.98	106.14	108.56	2178385
2020-06-23	110.66	111.83	107.69	107.73	2060833
2020-06-24	106.49	106.49	102.27	103.38	3971096
2020-06-25	102.98	106.91	102.57	106.45	2238335
2020-06-26	104.15	104.62	100.11	100.93	4043286
2020-06-29	102.39	103.62	101.55	102.83	2907742
2020-06-30	101.99	106.04	101.85	105.21	3350965
2020-07-01	105.77	105.79	102.49	102.83	2120759
2020-07-02	105.35	106.29	101.81	102.15	3087168
2020-07-06	104.25	105.70	102.67	103.35	2327120
2020-07-07	102.23	102.62	99.21	99.71	2516090
2020-07-08	99.57	100.85	98.26	100.14	2911315
2020-07-09	99.47	99.99	97.09	98.85	3432030
2020-07-10	98.62	102.01	98.62	101.60	2925425
2020-07-13	102.50	104.26	101.52	102.68	3573374
2020-07-14	102.66	103.36	100.40	101.26	3445811
2020-07-15	103.87	105.33	101.70	102.92	3991027
2020-07-16	101.85	106.67	101.34	104.99	4029279
2020-07-17	104.29	105.13	102.99	103.02	2953448
2020-07-20	102.00	103.63	101.55	102.94	2400966
2020-07-21	103.69	108.28	103.69	107.70	3502463
2020-07-22	106.64	107.79	106.05	106.63	2529894
2020-07-23	106.01	108.28	105.85	107.34	2062464
2020-07-24	108.07	108.87	106.73	106.84	1991331
2020-07-27	105.75	105.75	103.84	104.92	1884332
2020-07-28	104.41	105.63	104.41	104.83	1335831
2020-07-29	104.32	109.30	104.05	108.95	2605115
2020-07-30	106.45	106.62	104.34	106.27	1737076
2020-07-31	105.71	106.78	104.06	106.67	2082383
2020-08-03	106.54	107.60	105.30	105.93	1913248
2020-08-04	106.14	106.14	104.83	105.29	1645437
2020-08-05	106.19	106.78	105.36	106.56	2293394
2020-08-06	105.79	107.38	105.65	107.03	1632845
2020-08-07	105.83	110.03	105.81	109.70	2798178
2020-08-10	110.15	111.61	109.38	109.66	2066986
2020-08-11	112.74	115.29	111.93	112.47	2910879
2020-08-12	114.73	114.85	110.40	112.00	2005578
2020-08-13	110.46	111.79	109.83	111.01	1271012
2020-08-14	109.80	112.49	109.50	111.75	1831323
2020-08-17	110.40	111.05	109.54	110.33	2513583
2020-08-18	109.94	110.33	106.81	107.08	2431407
2020-08-19	106.87	108.75	106.17	106.39	1989178
2020-08-20	105.08	106.43	104.41	106.08	2003970
2020-08-21	105.80	106.99	105.50	106.45	2208336
2020-08-24	106.89	109.88	106.50	109.80	1704683
2020-08-25	111.45	112.00	109.57	110.77	2044232
2020-08-26	110.51	111.32	109.52	110.31	2058248
2020-08-27	110.04	113.48	109.55	112.50	1857218
2020-08-28	113.20	113.20	111.41	112.35	1311909
2020-08-31	112.04	112.26	111.10	111.20	2158632
2020-09-01	109.81	112.39	109.54	111.60	1705794
2020-09-02	111.00	113.00	110.62	112.40	1625089
2020-09-03	113.76	116.67	110.94	111.67	1869810
2020-09-04	113.97	115.56	111.34	113.10	1466775
2020-09-08	111.61	112.11	108.84	110.30	2045332
2020-09-09	111.28	111.28	109.77	109.91	1074888
2020-09-10	110.61	111.59	108.19	108.22	2031367
2020-09-11	109.08	111.26	108.35	110.75	1632018
2020-09-14	111.50	115.08	111.23	114.18	1504321
2020-09-15	113.70	114.43	110.70	111.29	1998406
2020-09-16	111.15	115.13	110.74	113.64	2254118
2020-09-17	111.58	113.59	111.00	111.88	1767399
2020-09-18	110.99	112.40	110.67	111.76	2233292
2020-09-21	108.92	110.57	107.48	108.84	2097751
2020-09-22	108.18	108.84	104.17	105.36	2879617
2020-09-23	105.73	107.34	102.42	102.48	2012975
2020-09-24	103.43	105.39	101.58	103.45	1895767
2020-09-25	102.26	105.05	102.01	104.90	1381304
2020-09-28	106.82	109.15	106.55	108.13	1543044
2020-09-29	107.50	107.76	105.16	106.93	1625334
2020-09-30	107.55	110.28	107.36	109.91	2501492
2020-10-01	110.05	110.90	108.37	109.43	1596518
2020-10-02	108.09	113.00	107.79	112.16	2125278
2020-10-05	113.47	114.97	112.50	114.80	1852083
2020-10-06	115.99	117.16	112.59	113.17	1943256
2020-10-07	114.34	117.04	114.25	115.18	2387182
2020-10-08	115.80	117.03	115.10	116.54	2514133
2020-10-09	117.11	117.22	114.84	115.48	1963679
2020-10-12	115.51	116.83	115.22	116.28	1517432
2020-10-13	115.86	116.23	111.90	112.51	2314778
2020-10-14	112.18	114.39	109.54	108.68	2678057
2020-10-15	108.34	109.56	107.55	109.56	2504502
2020-10-16	109.58	111.51	108.89	111.48	1982618
2020-10-19	111.91	112.23	109.76	109.99	1949965
2020-10-20	110.98	113.85	110.98	112.06	1826005
2020-10-21	112.02	112.73	110.46	110.64	1281695
2020-10-22	110.87	115.39	110.62	115.32	1824957
2020-10-23	116.22	116.52	113.60	114.81	1435683
2020-10-26	113.36	113.40	110.08	111.63	1739901
2020-10-27	111.06	111.08	108.98	109.19	1793892
2020-10-28	107.71	110.07	107.64	108.72	3221725
2020-10-29	108.19	110.66	106.85	109.82	1813073
2020-10-30	109.46	112.01	108.59	111.88	2261486
2020-11-02	113.49	116.14	112.19	114.45	3411610
2020-11-03	117.29	120.08	116.86	119.39	3057524
2020-11-04	116.20	116.49	112.20	112.86	2136108
2020-11-05	113.13	117.60	113.10	117.17	2069346
2020-11-06	117.84	117.84	114.14	114.68	1682257
2020-11-09	125.56	129.56	125.05	127.98	3978731
2020-11-10	129.00	129.00	126.00	126.74	3765841
2020-11-11	127.40	127.40	123.02	125.44	3130670
2020-11-12	123.31	123.31	118.79	121.00	2269947
2020-11-13	122.00	123.78	121.50	122.78	1560944
2020-11-16	125.77	127.02	124.50	126.29	5430962
2020-11-17	124.92	127.07	123.27	126.89	3668146
2020-11-18	127.52	131.31	126.57	129.30	3782353
2020-11-19	128.06	130.36	126.25	130.30	2205654
2020-11-20	128.81	130.32	127.75	128.90	2247054
2020-11-23	132.22	134.16	130.66	133.65	2151646
2020-11-24	136.64	140.24	136.15	140.11	2936191
2020-11-25	139.10	141.82	137.48	140.65	3066429
2020-11-27	140.60	140.69	138.75	139.79	1178239
2020-11-30	138.28	139.54	137.77	138.07	4297660
2020-12-01	140.24	141.40	139.89	140.72	3129512
2020-12-02	139.90	141.69	139.64	141.38	1849423
2020-12-03	140.72	142.13	139.84	141.25	2609943
2020-12-04	142.80	143.50	141.43	142.53	1526105
2020-12-07	141.44	141.95	139.52	141.81	1634310
2020-12-08	140.06	142.43	139.80	141.43	1364850
2020-12-09	142.66	143.82	141.49	143.28	2054039
2020-12-10	142.50	144.15	141.67	143.99	1635923
2020-12-11	142.94	143.76	139.30	143.66	1541057
2020-12-14	145.37	145.42	141.03	141.79	2210876
2020-12-15	142.64	143.65	141.07	143.15	2206493
2020-12-16	143.85	145.48	142.88	145.25	1767705
2020-12-17	144.97	145.69	143.58	145.02	1565821
2020-12-18	144.98	145.49	143.23	144.91	4523559
2020-12-21	146.05	147.23	142.66	144.60	2646529
2020-12-22	144.91	145.18	142.50	143.73	2197352
2020-12-23	144.79	147.67	144.16	146.70	1317136
2020-12-24	146.43	146.69	144.67	146.15	518813
2020-12-28	147.02	148.38	145.85	146.54	1686823
2020-12-29	146.59	146.67	144.64	144.87	1015569
2020-12-30	145.47	147.34	145.08	146.89	1002621
2020-12-31	146.75	149.31	145.83	149.00	1353944
2021-01-04	149.68	149.76	146.05	149.15	2229508
2021-01-05	149.20	150.57	147.29	148.36	2907575
2021-01-06	152.31	158.25	152.15	156.51	3066996
2021-01-07	159.11	162.74	158.95	159.00	2520754
2021-01-08	158.48	159.22	156.10	158.19	1842260
2021-01-11	157.20	159.96	155.46	159.38	1978697
2021-01-12	161.00	162.65	159.58	161.73	2025349
2021-01-13	160.06	161.50	158.28	159.10	1986860
2021-01-14	160.11	162.07	159.55	160.35	2036931
2021-01-15	157.18	158.74	154.37	154.78	3289091
2021-01-19	155.76	156.52	154.21	156.00	2560881
2021-01-20	156.00	156.43	154.66	156.26	1635918
2021-01-21	156.29	156.29	152.99	153.69	2285974
2021-01-22	151.47	153.06	151.33	152.57	1835419
2021-01-25	150.36	151.10	146.87	150.47	2043883
2021-01-26	151.37	151.70	147.82	148.06	1775485
2021-01-27	145.83	145.83	141.60	144.44	2958692
2021-01-28	146.76	148.78	145.48	147.79	1515868
2021-01-29	147.67	147.77	142.98	143.52	2686760
2021-02-01	144.74	146.30	143.69	145.86	1482144
2021-02-02	147.83	152.90	147.56	150.40	1778132
2021-02-03	149.95	152.50	149.90	152.20	1784208
2021-02-04	153.39	156.76	153.33	156.68	1569607
2021-02-05	158.02	158.50	155.88	156.94	1260306
2021-02-08	156.81	158.83	156.69	158.79	1310660
2021-02-09	157.98	158.66	156.62	158.14	1555700
2021-02-10	159.43	160.98	157.91	160.11	1628341
2021-02-11	159.82	161.30	157.71	159.31	1387505
2021-02-12	159.59	162.50	159.33	162.27	1230830
2021-02-16	163.52	171.00	162.75	169.91	2947673
2021-02-17	169.36	170.12	166.68	167.55	2278792
2021-02-18	166.21	167.45	164.46	166.91	1270213
2021-02-19	167.32	171.22	167.07	170.41	1380597
2021-02-22	169.98	172.01	169.60	170.52	1850582
2021-02-23	173.52	174.01	170.16	173.22	2449459
2021-02-24	173.67	179.36	173.67	178.48	2008284
2021-02-25	180.30	180.85	173.20	173.26	1793169
2021-02-26	172.13	172.62	168.28	168.36	2749385
2021-03-01	171.37	174.48	169.71	173.07	2143882
2021-03-02	173.22	177.81	171.85	173.09	1806863
2021-03-03	174.54	176.87	173.00	173.35	2099178
2021-03-04	173.14	174.87	169.08	172.58	2060853
2021-03-05	175.40	176.90	169.64	176.46	2086529
2021-03-08	177.74	181.35	177.08	178.82	2029322
2021-03-09	175.26	176.98	172.04	173.63	2345763
2021-03-10	173.54	178.38	173.15	177.78	1549343
2021-03-11	176.37	178.32	175.04	176.93	1298731
2021-03-12	179.95	181.53	178.93	181.41	1964858
2021-03-15	180.79	181.06	176.60	178.53	1851092
2021-03-16	176.60	176.90	173.74	176.58	1632368
2021-03-17	179.25	180.96	176.62	178.43	1460312
2021-03-18	180.87	184.33	178.99	179.86	1995341
2021-03-19	176.61	178.06	174.17	175.79	6435647
2021-03-22	172.71	173.56	169.59	171.22	1971618
2021-03-23	169.69	172.30	168.44	169.40	1341936
2021-03-24	171.36	173.14	170.24	170.25	1476013
2021-03-25	170.64	177.23	169.61	177.00	1999785
2021-03-26	179.23	180.31	177.10	179.68	2130157
2021-03-29	176.82	177.66	173.20	174.49	1935275
2021-03-30	176.00	179.07	175.78	177.62	1556562
2021-03-31	177.49	177.85	174.64	175.41	1970135
2021-04-01	174.45	177.49	174.38	177.41	1501824
2021-04-05	179.53	180.36	177.84	178.76	1867096
2021-04-06	177.66	178.83	175.96	177.40	1833750
2021-04-07	178.30	179.65	176.61	178.25	1951375
2021-04-08	177.33	178.52	174.50	178.11	1195617
2021-04-09	179.76	180.36	178.30	180.21	1302260
2021-04-12	180.63	181.40	179.77	180.81	1326127
2021-04-13	179.71	179.80	177.11	177.62	1427747
2021-04-14	177.01	180.74	176.71	178.19	1936333
2021-04-15	178.38	178.54	172.12	174.79	3215452
2021-04-16	177.51	180.25	176.62	178.86	2503424
2021-04-19	179.35	180.78	176.94	177.72	1515019
2021-04-20	175.62	176.20	170.96	171.73	2267985
2021-04-21	171.03	175.24	170.14	175.13	1590376
2021-04-22	175.03	175.60	173.09	173.84	2151438
2021-04-23	174.31	179.14	173.53	178.04	2031277
2021-04-26	179.27	181.74	179.00	180.24	1620614
2021-04-27	179.50	183.83	179.50	183.58	1831513
2021-04-28	184.02	186.13	183.95	185.26	1612683
2021-04-29	187.49	189.43	187.09	189.17	1322947
2021-04-30	187.94	189.12	186.75	186.95	1347126
2021-05-03	188.67	189.26	186.72	188.12	1248743
2021-05-04	186.96	193.66	186.08	193.32	2734464
2021-05-05	193.66	196.50	191.44	194.61	1423207
2021-05-06	196.37	198.28	193.13	198.18	1642733
2021-05-07	194.27	199.19	193.94	198.91	1193991
2021-05-10	203.01	203.88	198.43	198.56	2007787
2021-05-11	197.78	200.47	193.22	194.04	2822325
2021-05-12	196.81	197.31	189.64	190.41	2321022
2021-05-13	189.80	197.51	189.71	196.01	1302395
2021-05-14	196.43	199.91	196.25	199.38	1070994
2021-05-17	198.24	199.94	197.41	199.03	1240461
2021-05-18	199.68	200.15	193.77	193.91	2022241
2021-05-19	191.97	193.00	188.68	192.89	2594298
2021-05-20	192.99	193.30	189.87	191.05	1325714
2021-05-21	192.58	194.30	191.31	193.48	1356489
2021-05-24	194.44	194.86	192.89	193.99	901291
2021-05-25	194.74	196.10	191.45	191.70	1741518
2021-05-26	193.24	194.00	190.45	191.90	1687633
2021-05-27	194.69	195.50	192.54	194.12	2515395
2021-05-28	194.32	195.20	192.11	194.68	857053
2021-06-01	197.77	197.82	194.61	195.82	1494363
2021-06-02	196.69	196.87	193.89	195.42	1102596
2021-06-03	195.20	198.38	194.04	195.88	1329470
2021-06-04	195.81	196.23	193.31	194.00	1403905
2021-06-07	194.77	194.77	192.70	193.11	907893
2021-06-08	191.30	194.30	189.55	194.10	1524109
2021-06-09	192.59	193.06	190.61	190.79	1309519
2021-06-10	193.48	193.60	188.67	188.75	1236117
2021-06-11	189.28	190.50	187.79	189.20	1317263
2021-06-14	188.92	189.07	185.89	187.11	1718582
2021-06-15	187.20	190.07	186.76	189.27	1594461
2021-06-16	188.36	191.54	186.13	190.11	1715556
2021-06-17	192.04	192.04	181.73	182.45	2544206
2021-06-18	180.64	180.64	177.69	178.33	3944199
2021-06-21	180.44	184.35	179.74	184.15	1386325
2021-06-22	183.63	185.14	181.67	183.91	1415321
2021-06-23	184.50	186.39	184.10	185.13	1017251
2021-06-24	186.50	189.67	185.04	189.18	1690892
2021-06-25	190.03	193.66	188.90	193.36	1814705
2021-06-28	192.41	192.41	189.91	191.60	1682006
2021-06-29	192.98	194.49	189.47	190.47	1689701
2021-06-30	189.58	191.41	189.56	190.76	1291410
2021-07-01	191.47	192.44	190.39	191.74	1045442
2021-07-02	193.47	193.55	191.06	192.79	1599243
2021-07-06	190.82	192.44	185.67	187.96	2147071
2021-07-07	186.00	188.42	185.54	186.58	1108865
2021-07-08	183.61	184.88	181.68	183.23	2886984
2021-07-09	186.75	190.02	185.97	189.67	1743984
2021-07-12	187.68	192.35	185.87	191.91	1778880
2021-07-13	190.67	191.27	187.98	189.28	1551494
2021-07-14	186.40	191.45	185.49	187.09	2564862
2021-07-15	186.46	191.78	185.76	189.50	2042938
2021-07-16	190.13	190.37	182.81	183.43	1445273
2021-07-19	179.20	180.94	176.43	177.80	1653320
2021-07-20	177.86	183.47	177.21	181.60	1722566
2021-07-21	183.67	186.25	183.54	184.87	1440729
2021-07-22	184.50	184.96	180.67	181.72	1931291
2021-07-23	183.10	185.19	181.98	183.02	1019493
2021-07-26	183.65	185.51	183.00	184.52	873806
2021-07-27	182.09	185.00	180.87	184.27	893169
2021-07-28	185.00	185.56	182.29	183.76	814541
2021-07-29	185.67	186.14	183.48	185.16	825276
2021-07-30	184.49	186.40	181.71	182.41	1020421
2021-08-02	183.53	186.70	181.31	181.78	1025864
2021-08-03	183.51	187.32	180.43	186.34	1552782
2021-08-04	184.04	187.21	183.50	185.02	1008620
2021-08-05	186.95	188.19	185.75	186.68	1082716
2021-08-06	189.35	192.03	188.97	190.27	1247958
2021-08-09	189.59	191.78	188.20	190.01	986946
2021-08-10	188.85	193.75	188.85	191.70	1618853
2021-08-11	192.50	193.95	190.26	193.90	3874435
2021-08-12	193.93	195.33	192.96	193.40	1580897
2021-08-13	193.82	194.35	189.84	190.38	1560909
2021-08-16	188.96	189.79	186.43	189.65	1484521
2021-08-17	188.21	189.62	184.94	187.75	1096453
2021-08-18	186.36	189.24	185.41	185.56	966993
2021-08-19	183.65	186.08	183.04	184.34	1412330
2021-08-20	184.14	186.51	183.58	185.82	1399966
2021-08-23	187.00	188.65	186.83	187.27	1148013
2021-08-24	187.14	189.19	187.11	188.48	1401484
2021-08-25	189.43	193.43	188.45	192.13	1637189
2021-08-26	193.12	193.90	190.63	191.00	1002003
2021-08-27	191.50	194.74	191.12	194.51	1337160
2021-08-30	195.00	195.00	190.10	190.61	1714833
2021-08-31	191.00	192.34	189.66	191.10	2229889
2021-09-01	191.75	191.75	188.18	189.48	1792470
2021-09-02	189.44	192.49	189.22	191.71	1719815
2021-09-03	191.77	192.85	190.63	191.52	1529201
2021-09-07	192.40	194.73	191.92	192.21	2196797
2021-09-08	191.53	192.24	190.42	191.72	1822620
2021-09-09	191.47	194.54	191.18	192.28	1577790
2021-09-10	193.85	193.85	191.33	191.66	1358328
2021-09-13	193.84	195.72	192.66	194.46	1295033
2021-09-14	195.02	196.06	186.02	188.35	3781979
2021-09-15	187.43	191.32	187.43	190.18	1613376
2021-09-16	191.61	192.86	189.14	189.90	985354
2021-09-17	189.90	191.37	188.31	188.92	2850365
2021-09-20	183.73	185.04	181.68	184.67	2406405
2021-09-21	185.60	186.83	183.95	183.97	1242657
2021-09-22	185.95	188.98	185.90	187.67	1309212
2021-09-23	189.44	195.00	189.44	193.61	1312156
2021-09-24	193.61	196.25	193.51	194.50	1195424
2021-09-27	197.63	200.46	197.25	200.20	1696895
2021-09-28	200.66	202.18	197.06	197.72	1973859
2021-09-29	198.53	199.05	196.90	197.44	1955411
2021-09-30	198.89	198.91	195.45	195.64	1455308
2021-10-01	194.53	199.96	193.94	198.31	1501441
2021-10-04	197.81	200.98	196.43	198.09	1334928
2021-10-05	199.47	202.16	198.16	200.49	1924948
2021-10-06	199.52	201.00	196.80	200.82	1428491
2021-10-07	202.78	203.63	201.18	201.80	1570601
2021-10-08	201.55	203.87	200.71	202.76	1021451
2021-10-11	203.69	204.93	200.93	201.05	1420108
2021-10-12	200.39	203.90	200.02	203.30	1864681
2021-10-13	202.64	202.89	198.25	200.51	1353812
2021-10-14	202.98	203.22	200.26	202.50	1875935
2021-10-15	195.62	202.20	195.38	199.13	3557643
2021-10-18	197.68	200.89	197.62	200.84	2134418
2021-10-19	201.90	206.87	201.26	206.83	1955402
2021-10-20	206.82	213.01	205.55	212.80	2352366
2021-10-21	212.72	213.50	210.59	212.73	1490390
2021-10-22	213.86	217.60	213.86	216.08	1890852
2021-10-25	216.92	217.00	215.51	216.56	2124065
2021-10-26	216.71	217.22	215.37	216.07	1281397
2021-10-27	215.04	216.49	212.77	212.91	1512568
2021-10-28	213.98	214.99	212.33	213.05	1440263
2021-10-29	213.96	214.50	210.41	211.03	1776654
2021-11-01	212.97	213.51	209.75	210.64	1247353
2021-11-02	209.89	210.55	208.90	210.10	1626975
2021-11-03	209.18	213.58	208.73	212.70	1439342
2021-11-04	211.86	211.86	206.00	207.71	1440798
2021-11-05	209.52	211.15	205.72	207.10	1157741
2021-11-08	208.23	209.15	206.63	208.17	943083
2021-11-09	206.13	207.97	205.21	207.04	1129467
2021-11-10	207.56	208.26	205.15	205.41	1513592
2021-11-11	205.55	206.82	205.03	205.60	1063634
2021-11-12	205.43	205.63	202.20	203.61	1490901
2021-11-15	204.59	205.22	203.23	204.82	1433723
2021-11-16	204.99	206.52	203.78	205.53	1209968
2021-11-17	205.09	205.39	201.44	202.46	1213832
2021-11-18	202.30	204.08	200.58	200.91	1283134
2021-11-19	198.90	199.79	195.78	199.36	1858149
2021-11-22	202.76	206.50	200.79	204.15	1747184
2021-11-23	205.88	209.22	205.00	209.09	1658088
2021-11-24	208.30	210.24	207.25	208.63	1433739
2021-11-26	201.40	201.87	196.88	200.10	1458995
2021-11-29	203.84	204.16	199.57	200.88	2668725
2021-11-30	198.71	200.26	196.06	197.00	3748221
2021-12-01	202.02	202.38	195.32	195.45	1653985
2021-12-02	197.75	203.31	197.01	201.85	1578159
2021-12-03	201.86	202.15	196.07	197.73	1642416
2021-12-06	199.75	202.75	198.03	199.96	1412340
2021-12-07	201.64	204.44	201.04	203.30	1339226
2021-12-08	203.50	204.37	200.49	202.09	1355851
2021-12-09	200.89	202.67	199.75	200.73	1231038
2021-12-10	203.97	204.84	199.60	201.56	1237720
2021-12-13	200.15	200.19	195.94	196.21	1901873
2021-12-14	196.85	201.27	196.66	198.81	1601025
2021-12-15	199.98	200.39	196.08	198.08	1397732
2021-12-16	201.06	204.89	199.91	201.79	1244357
2021-12-17	201.51	201.58	195.04	197.24	3516348
2021-12-20	194.37	194.39	189.26	192.55	2411696
2021-12-21	194.41	198.70	194.26	196.87	2352084
2021-12-22	196.60	197.84	195.80	197.12	922838
2021-12-23	198.81	200.77	197.87	197.93	707829
2021-12-27	198.81	201.32	197.90	201.07	978003
2021-12-28	200.30	202.68	200.19	201.17	669656
2021-12-29	201.74	202.42	200.41	201.24	684097
2021-12-30	201.89	203.17	200.83	201.00	689518
2021-12-31	200.43	201.90	200.34	200.52	925269
2022-01-03	204.60	208.52	203.01	208.22	2199485
2022-01-04	210.18	218.84	210.18	215.89	2491285
2022-01-05	216.74	218.36	212.23	212.39	2772128
2022-01-06	218.34	220.69	214.75	220.57	2970760
2022-01-07	220.52	224.52	220.07	223.73	2173573
2022-01-10	226.38	226.39	220.87	222.45	2420160
2022-01-11	223.44	224.53	220.56	223.84	2402995
2022-01-12	225.00	226.52	222.19	224.93	1464501
2022-01-13	225.70	228.14	225.70	225.20	1925556
2022-01-14	221.37	224.57	220.07	222.20	3764446
2022-01-18	223.02	224.08	215.54	216.88	3205391
2022-01-19	219.00	219.00	208.40	208.52	2336779
2022-01-20	208.00	211.72	206.39	206.90	2401267
2022-01-21	206.19	206.41	199.41	200.96	3015449
2022-01-24	196.55	204.86	194.47	204.11	3535634
2022-01-25	202.35	206.28	199.08	204.20	1697139
2022-01-26	206.82	208.92	202.75	206.01	1641009
2022-01-27	208.67	210.42	202.68	204.96	1875175
2022-01-28	204.11	208.41	202.72	208.22	1798392
2022-01-31	205.92	207.58	203.41	205.99	2235250
2022-02-01	205.83	209.98	204.44	209.74	2392655
2022-02-02	209.24	211.42	207.26	210.87	1568681
2022-02-03	211.76	212.57	207.76	208.01	1544289
2022-02-04	209.29	212.15	208.93	210.35	2020677
2022-02-07	211.16	211.93	209.51	209.70	2383236
2022-02-08	212.14	213.18	210.50	211.36	3086121
2022-02-09	212.23	212.68	209.98	210.76	2129495
2022-02-10	210.64	214.50	209.79	210.63	1894164
2022-02-11	209.02	212.75	206.16	207.36	2302083
2022-02-14	208.36	208.94	201.99	204.57	3427013
2022-02-15	207.02	208.22	205.62	207.19	3863899
2022-02-16	205.84	209.91	205.84	208.59	1569978
2022-02-17	206.46	206.99	201.12	201.30	1884536
2022-02-18	200.49	203.92	200.47	201.17	1636263
2022-02-22	201.94	205.74	200.57	203.08	2659450
2022-02-23	203.50	205.70	198.04	199.01	2035411
2022-02-24	192.00	196.09	189.64	195.61	2833151
2022-02-25	197.58	203.66	197.13	202.67	2031437
2022-02-28	196.53	199.58	196.29	199.25	2555921
2022-03-01	197.59	198.40	186.56	187.19	3781475
2022-03-02	190.00	195.11	189.46	193.70	2303806
2022-03-03	193.50	195.32	190.61	191.59	2762394
2022-03-04	186.57	187.54	182.11	184.87	2823970
2022-03-07	183.68	184.61	178.67	178.70	3215812
2022-03-08	182.33	187.00	180.00	181.60	3016473
2022-03-09	188.60	190.15	185.85	186.75	1699769
2022-03-10	184.08	185.55	182.10	184.96	2314855
2022-03-11	186.13	188.26	181.89	182.15	2342912
2022-03-14	183.79	186.52	182.19	183.36	2421360
2022-03-15	185.37	186.27	182.48	185.24	2114832
2022-03-16	188.40	192.84	187.41	192.39	2057843
2022-03-17	189.25	193.09	187.32	193.07	2195404
2022-03-18	194.92	195.00	188.97	192.97	5385963
2022-03-21	194.93	195.43	190.73	193.01	1859592
2022-03-22	196.27	199.43	195.38	197.37	1958145
2022-03-23	194.89	197.20	192.61	192.67	1535795
2022-03-24	193.93	194.66	192.06	193.25	1585741
2022-03-25	193.65	197.40	193.26	196.47	1607803
2022-03-28	194.74	195.10	191.56	194.71	1789876
2022-03-29	197.90	198.98	193.39	194.06	1440715
2022-03-30	194.04	194.39	189.21	190.73	1980765
2022-03-31	190.16	191.78	184.34	184.45	3301368
2022-04-01	184.24	185.89	180.21	181.14	2485335
2022-04-04	180.23	184.66	177.53	182.81	2663697
2022-04-05	181.61	185.23	181.21	182.39	1710676
2022-04-06	180.83	182.47	180.15	180.96	1904030
2022-04-07	181.05	182.55	177.32	181.38	2303272
2022-04-08	183.20	185.16	181.94	184.70	2694747
2022-04-11	184.57	188.59	183.67	182.48	2588576
2022-04-12	182.25	184.03	178.56	179.75	1825822
2022-04-13	177.75	180.15	176.97	178.44	2422876
2022-04-14	178.87	180.72	174.26	175.00	3474968
2022-04-18	173.95	177.31	173.95	175.75	2962437
2022-04-19	176.81	178.62	175.98	178.05	3328185
2022-04-20	180.39	183.19	179.51	179.64	2149685
2022-04-21	180.95	183.11	176.92	177.58	2367598
2022-04-22	177.91	178.33	173.07	173.25	3203332
2022-04-25	171.84	172.77	168.03	172.50	3113718
2022-04-26	170.14	172.54	168.96	169.46	2489511
2022-04-27	168.82	171.74	168.05	170.43	2405461
2022-04-28	171.80	171.95	168.33	171.08	2930451
2022-04-29	170.70	172.15	165.59	166.10	3452843
2022-05-02	168.40	169.10	164.10	167.54	2395010
2022-05-03	169.12	171.60	168.03	169.66	2250136
2022-05-04	169.52	174.28	168.52	173.72	2186489
2022-05-05	171.47	171.79	166.33	168.87	1881591
2022-05-06	168.46	168.83	164.59	166.62	2341990
2022-05-09	164.57	165.62	162.70	163.67	2050575
2022-05-10	164.71	166.23	159.62	161.84	2005616
2022-05-11	162.54	166.55	159.65	159.83	1756153
2022-05-12	158.88	160.52	156.20	159.30	2030613
2022-05-13	161.05	161.45	156.75	157.44	2162096
2022-05-16	157.08	157.75	153.13	155.27	2598488
2022-05-17	158.18	161.23	157.67	160.43	1846307
2022-05-18	159.11	159.53	155.35	155.93	1905163
2022-05-19	154.14	156.10	152.69	154.75	2049830
2022-05-20	155.57	157.16	152.35	155.98	2014476
2022-05-23	158.82	163.62	158.51	162.17	2047517
2022-05-24	161.70	163.82	158.71	163.26	2218632
2022-05-25	162.86	169.16	162.83	167.63	2814361
2022-05-26	168.90	174.35	168.47	172.95	2648790
2022-05-27	172.76	175.06	172.56	175.05	1651803
2022-05-31	172.53	176.47	172.18	175.41	2995528
2022-06-01	175.84	176.00	170.14	172.44	1325903
2022-06-02	172.41	175.56	170.96	175.51	1418036
2022-06-03	173.58	175.25	172.81	173.30	1267324
2022-06-06	174.99	176.33	172.82	173.08	924790
2022-06-07	170.82	173.35	170.72	173.20	1221244
2022-06-08	171.71	171.71	168.89	169.90	1112766
2022-06-09	169.15	169.49	162.94	163.00	2103237
2022-06-10	158.87	161.70	157.41	158.33	2252315
2022-06-13	154.39	158.68	154.06	155.53	2955324
2022-06-14	156.13	159.41	154.28	155.66	1932645
2022-06-15	156.68	159.02	154.56	156.51	1918205
2022-06-16	153.74	153.93	150.67	151.48	3403839
2022-06-17	150.00	155.46	149.51	154.09	6732443
2022-06-21	157.62	158.70	155.47	156.49	2184587
2022-06-22	154.90	158.04	154.80	156.61	1868480
2022-06-23	155.63	156.47	153.16	155.80	2157538
2022-06-24	156.91	162.95	156.52	162.84	3039195
2022-06-27	164.00	164.45	160.46	161.45	1462763
2022-06-28	162.57	164.95	159.73	159.75	1577503
2022-06-29	160.25	160.25	157.08	157.37	1132782
2022-06-30	154.03	159.46	152.54	157.77	2296078
2022-07-01	157.27	161.51	155.20	161.30	2165169
2022-07-05	158.00	161.15	155.68	161.09	1936283
2022-07-06	160.09	161.48	158.53	160.03	1692923
2022-07-07	161.09	162.94	160.50	162.31	1561105
2022-07-08	162.98	163.68	160.54	161.38	1456679
2022-07-11	160.95	161.58	158.89	158.72	1776981
2022-07-12	158.00	160.45	156.18	157.09	1681330
2022-07-13	155.14	155.89	151.42	154.31	3068741
2022-07-14	150.57	151.93	149.51	150.96	2120397
2022-07-15	148.00	154.15	146.39	153.42	4838786
2022-07-18	156.03	159.21	153.39	154.67	2219902
2022-07-19	156.85	160.82	156.33	160.19	2018572
2022-07-20	158.99	160.61	157.88	160.15	1683082
2022-07-21	159.39	161.74	158.97	161.61	1547486
2022-07-22	161.86	163.78	160.90	161.76	1457258
2022-07-25	163.32	165.58	162.24	164.70	1294186
2022-07-26	163.44	166.18	161.65	161.72	1574147
2022-07-27	162.37	164.47	161.52	163.00	2153100
2022-07-28	162.77	163.85	160.58	162.90	1732375
2022-07-29	163.50	166.57	163.25	165.94	2122171
2022-08-01	163.88	166.29	162.49	166.06	1159022
2022-08-02	165.53	165.72	163.24	163.31	1597444
2022-08-03	164.69	166.30	163.41	165.35	1151934
2022-08-04	164.87	165.82	163.41	164.08	1473425
2022-08-05	164.22	168.08	163.66	167.04	1556221
2022-08-08	168.29	168.84	165.87	166.04	927275
2022-08-09	166.06	167.00	165.26	165.92	918926
2022-08-10	168.24	170.92	167.51	169.46	2324251
2022-08-11	171.29	172.60	170.58	171.94	1563094
2022-08-12	173.03	174.64	171.77	174.63	1188043
2022-08-15	172.97	174.44	172.35	173.93	910175
2022-08-16	173.15	176.34	173.15	175.04	948343
2022-08-17	172.79	174.32	172.43	173.34	936386
2022-08-18	173.89	173.91	172.30	173.50	691874
2022-08-19	172.02	172.73	169.95	170.79	1240786
2022-08-22	168.89	168.89	166.06	166.46	1269002
2022-08-23	166.73	167.94	166.33	166.49	840420
2022-08-24	165.88	167.67	165.32	167.40	1383104
2022-08-25	167.68	170.00	167.16	168.90	1619735
2022-08-26	169.45	169.84	162.03	162.19	1641972
2022-08-29	161.26	161.74	159.16	160.12	1572110
2022-08-30	160.94	160.94	158.44	159.30	1586755
2022-08-31	160.10	160.42	157.96	158.00	3090559
2022-09-01	157.57	158.56	155.75	158.45	1704510
2022-09-02	160.48	162.00	156.66	157.25	1432997
2022-09-06	158.42	158.42	154.15	156.37	1857762
2022-09-07	155.13	160.18	154.95	159.61	1921960
2022-09-08	158.87	163.02	157.97	162.85	1657899
2022-09-09	163.66	165.19	163.01	164.34	1984838
2022-09-12	165.45	167.24	165.12	166.28	2138745
2022-09-13	162.82	163.81	160.04	160.85	1945842
2022-09-14	161.73	162.91	159.33	162.41	1929853
2022-09-15	163.13	166.89	162.69	165.05	1730987
2022-09-16	163.27	164.17	161.32	163.83	2569126
2022-09-19	161.73	165.67	161.07	165.31	1159410
2022-09-20	164.05	164.81	162.43	163.83	1330395
2022-09-21	163.80	164.50	158.42	158.45	1645173
2022-09-22	159.49	159.49	154.44	154.67	1642138
2022-09-23	152.71	153.61	149.90	151.92	1630371
2022-09-26	150.81	152.30	148.34	148.74	1837216
2022-09-27	150.39	151.00	147.10	148.03	2082977
2022-09-28	148.16	152.46	148.15	151.59	1762864
2022-09-29	149.68	151.61	148.61	150.73	1633665
2022-09-30	150.75	153.69	149.22	149.42	2140660
2022-10-03	151.80	155.00	149.07	153.80	2236422
2022-10-04	156.16	160.74	156.11	160.64	2099940
2022-10-05	158.00	159.98	157.52	159.23	1130821
2022-10-06	158.09	159.00	155.36	155.71	1756882
2022-10-07	154.52	154.76	150.74	151.34	1688110
2022-10-10	152.44	153.43	149.95	150.85	1244278
2022-10-11	149.89	150.78	147.19	147.68	1777149
2022-10-12	147.00	148.28	145.78	146.12	1723570
2022-10-13	143.86	154.07	143.52	151.47	3553043
2022-10-14	150.00	154.89	148.81	149.70	4734958
2022-10-17	153.34	156.47	152.18	155.85	2818060
2022-10-18	159.71	159.85	154.65	156.16	2485077
2022-10-19	154.79	156.81	150.96	151.70	1673077
2022-10-20	150.53	152.97	147.07	147.98	1952115
2022-10-21	147.49	156.67	146.89	156.37	2624563
2022-10-24	157.25	161.21	156.53	160.44	2154831
2022-10-25	159.17	164.16	159.04	163.22	2061471
2022-10-26	163.88	164.85	161.62	161.72	1985947
2022-10-27	163.53	164.94	160.79	161.00	1753673
2022-10-28	161.92	163.30	160.53	162.87	2204512
2022-10-31	162.22	163.25	161.45	161.83	2192249
2022-11-01	162.92	163.40	160.82	161.81	1495328
2022-11-02	161.14	163.38	158.62	158.73	2300843
2022-11-03	157.00	157.59	152.94	153.31	2484942
2022-11-04	155.37	157.28	153.23	156.50	3575102
2022-11-07	158.26	159.18	155.71	156.70	2256321
2022-11-08	156.64	160.16	156.14	158.66	3290444
2022-11-09	157.11	157.68	154.11	155.55	2438178
2022-11-10	160.35	164.47	159.68	163.85	2781814
2022-11-11	164.94	167.50	164.16	165.76	2755091
2022-11-14	165.55	165.90	163.22	163.29	2741583
2022-11-15	165.43	167.63	161.48	164.14	2210396
2022-11-16	164.17	164.59	161.52	161.65	1951203
2022-11-17	159.09	159.85	157.39	158.80	2030999
2022-11-18	161.34	161.72	159.86	161.16	1853136
2022-11-21	161.00	163.34	160.22	162.66	1420773
2022-11-22	164.13	165.50	163.81	164.98	1547810
2022-11-23	164.75	166.89	164.50	166.50	1278166
2022-11-25	167.96	168.82	167.04	167.65	597492
2022-11-28	166.04	166.77	162.29	162.61	1525786
2022-11-29	162.93	164.87	162.26	164.37	975481
2022-11-30	163.78	168.54	159.78	168.26	3296824
2022-12-01	169.55	170.28	164.38	164.80	1854151
2022-12-02	162.72	164.60	162.24	164.23	1569945
2022-12-05	162.77	162.83	152.58	153.11	3811344
2022-12-06	152.99	153.79	149.69	151.86	2563111
2022-12-07	151.10	156.33	150.52	155.10	2628257
2022-12-08	155.85	157.02	153.61	154.34	1927215
2022-12-09	153.62	155.86	153.07	154.08	1760973
2022-12-12	154.59	156.76	152.14	156.70	2349403
2022-12-13	160.73	161.08	153.03	154.03	2621029
2022-12-14	153.37	154.67	149.20	149.62	3205773
2022-12-15	147.50	150.41	147.07	150.18	3043401
2022-12-16	148.86	150.89	148.05	150.39	7000011
2022-12-19	150.27	152.54	148.94	150.16	2070659
2022-12-20	150.48	153.69	150.35	151.68	2144730
2022-12-21	153.65	155.49	153.26	153.90	1541628
2022-12-22	153.17	154.54	151.09	154.29	1522145
2022-12-23	154.23	156.14	154.18	155.02	1027556
2022-12-27	155.36	156.64	154.33	155.96	732960
2022-12-28	156.32	157.03	155.35	155.86	974570
2022-12-29	156.25	158.05	155.61	157.83	994277
2022-12-30	157.24	158.57	156.22	157.94	1035061
2023-01-03	159.65	161.60	157.67	159.52	1650580
2023-01-04	161.60	166.10	160.65	163.73	2107655
2023-01-05	160.96	161.64	157.31	159.37	2174084
2023-01-06	162.50	164.79	158.92	164.21	2250143
2023-01-09	164.95	166.86	163.09	164.28	2473784
2023-01-10	163.49	165.05	162.46	164.94	2139881
2023-01-11	165.12	166.69	165.05	165.84	3197947
2023-01-12	167.00	169.07	166.64	167.32	2169671
2023-01-13	164.75	165.26	161.36	164.00	4379375
2023-01-17	163.13	163.55	161.16	161.85	3608198
2023-01-18	152.49	155.21	149.59	152.07	6677796
2023-01-19	150.50	150.88	147.10	148.02	5764331
2023-01-20	148.44	155.11	147.31	154.87	4166545
2023-01-23	155.22	160.99	154.55	159.34	2433426
2023-01-24	159.73	159.73	157.49	158.42	1631647
2023-01-25	157.22	160.72	156.63	160.18	2227526
2023-01-26	161.02	161.99	159.31	161.93	1397195
2023-01-27	161.99	165.09	161.95	163.17	2046880
2023-01-30	162.19	163.45	162.05	162.86	1947122
2023-01-31	163.00	165.44	161.78	165.43	2295075
2023-02-01	163.85	166.57	162.17	164.79	1844392
2023-02-02	165.50	166.81	163.11	166.17	1930117
2023-02-03	164.70	167.12	164.10	165.39	1507727
2023-02-06	164.07	164.70	162.59	163.00	1567552
2023-02-07	162.45	164.00	160.33	162.94	3890919
2023-02-08	161.06	163.14	160.76	161.56	1929598
2023-02-09	162.35	162.70	158.28	158.88	1637440
2023-02-10	158.21	159.34	157.59	159.34	1863727
2023-02-13	159.03	161.33	158.29	160.98	1227806
2023-02-14	160.36	161.70	159.11	161.13	1122089
2023-02-15	159.49	161.78	159.08	160.00	1813249
2023-02-16	158.52	159.94	157.92	158.30	1781726
2023-02-17	158.00	158.74	156.92	158.59	1797073
2023-02-21	156.86	157.52	154.96	155.48	1843278
2023-02-22	155.24	156.67	154.81	156.30	2630674
2023-02-23	157.87	158.67	155.60	158.10	3004179
2023-02-24	156.51	158.74	155.27	158.49	1553375
2023-02-27	160.07	161.15	157.29	157.70	1488329
2023-02-28	158.56	158.88	157.41	157.92	2740887
2023-03-01	156.98	157.31	154.29	155.21	2504796
2023-03-02	153.85	154.30	148.54	150.24	3523767
2023-03-03	151.61	153.48	151.11	152.89	2465772
2023-03-06	153.88	155.34	152.63	152.68	2454240
2023-03-07	151.32	151.65	145.15	145.72	3520481
2023-03-08	145.17	146.32	144.22	145.13	2574898
2023-03-09	143.98	143.98	137.46	137.87	4319989
2023-03-10	134.21	141.64	132.30	137.16	6957836
2023-03-13	129.33	132.97	124.21	130.06	14700700
2023-03-14	137.50	138.70	126.94	130.53	8289469
2023-03-15	126.09	126.62	122.72	125.05	7609795
2023-03-16	124.50	131.60	120.95	130.12	7679424
2023-03-17	127.79	128.30	122.31	123.72	9095274
2023-03-20	126.11	130.45	124.92	127.35	5179783
2023-03-21	131.50	132.58	129.71	131.62	4103873
2023-03-22	130.58	131.08	124.39	124.40	4249905
2023-03-23	125.58	126.11	121.57	122.13	5851323
2023-03-24	120.00	124.17	119.27	124.15	4144759
2023-03-27	128.72	129.57	124.25	125.02	3467088
2023-03-28	124.48	126.97	124.00	126.86	2703892
2023-03-29	128.97	129.75	127.66	128.92	2575623
2023-03-30	131.09	131.19	126.73	127.03	3064236
2023-03-31	128.45	128.86	126.36	127.10	3600453
2023-04-03	126.91	127.90	124.65	125.00	4845275
2023-04-04	125.88	126.25	121.28	122.83	3480211
2023-04-05	120.81	123.19	120.33	121.43	3550021
2023-04-06	120.00	124.10	119.79	121.88	3507218
2023-04-10	121.22	122.90	120.86	122.20	3234752
2023-04-11	122.10	123.21	121.43	122.31	2726735
2023-04-12	123.05	123.28	119.45	119.70	4446256
2023-04-13	120.00	121.69	118.49	121.41	4856231
2023-04-14	121.50	122.29	117.51	120.35	12921143
2023-04-17	120.18	125.13	118.71	125.09	6292923
2023-04-18	125.09	125.60	122.10	124.76	4718775
2023-04-19	124.60	129.65	123.64	128.37	5967176
2023-04-20	126.60	126.93	124.26	125.60	3720503
2023-04-21	124.74	125.35	122.89	123.38	3537895
2023-04-24	124.00	124.65	122.64	124.27	2333630
2023-04-25	122.44	124.65	121.12	123.70	4996013
2023-04-26	123.45	129.59	123.41	127.85	6547406
2023-04-27	128.66	129.40	127.38	128.02	3124400
2023-04-28	126.71	132.34	126.40	130.25	3942922
2023-05-01	126.48	126.77	121.41	122.00	9064160
2023-05-02	123.25	123.25	117.78	119.14	8595075
2023-05-03	120.09	120.90	116.56	116.65	5764521
2023-05-04	113.38	115.61	111.84	113.64	6975881
2023-05-05	116.61	117.96	114.95	116.18	4790783
2023-05-08	118.00	118.38	115.54	116.99	2867240
2023-05-09	115.65	116.59	114.57	115.70	3063763
2023-05-10	117.29	117.65	113.78	113.97	3473289
2023-05-11	112.56	113.63	111.22	112.70	2511285
2023-05-12	113.70	113.70	110.31	111.58	2212350
2023-05-15	111.90	114.16	111.70	113.67	2256128
2023-05-16	113.73	114.36	111.40	111.59	2244207
2023-05-17	113.49	119.29	113.49	119.25	4488253
2023-05-18	118.77	120.47	117.45	120.15	3077077
2023-05-19	120.64	120.65	116.90	118.48	2680046
2023-05-22	119.44	120.45	117.81	120.42	2452430
2023-05-23	120.58	124.60	120.04	121.49	3221630
2023-05-24	120.16	120.83	119.29	120.25	2062630
2023-05-25	119.77	120.67	118.53	118.99	1776494
2023-05-26	119.31	119.36	117.86	118.78	1803673
2023-05-30	119.53	120.00	116.90	118.85	1787374
2023-05-31	118.00	118.37	114.17	115.83	3715008
2023-06-01	117.23	120.03	114.72	119.74	2964858
2023-06-02	121.68	124.19	120.76	123.58	3105656
2023-06-05	124.01	124.39	121.89	123.58	2829500
2023-06-06	122.95	127.88	122.50	126.38	2509704
2023-06-07	126.26	128.18	124.53	127.56	3204006
2023-06-08	126.98	129.42	126.06	128.86	2942418
2023-06-09	128.64	130.54	128.38	128.93	2365865
2023-06-12	128.51	130.34	125.70	127.41	2981227
2023-06-13	126.62	129.40	126.34	128.86	3344545
2023-06-14	129.50	130.34	126.11	126.52	2024745
2023-06-15	126.51	129.28	126.27	128.79	2076871
2023-06-16	129.38	129.38	127.37	128.47	3465163
2023-06-20	127.60	127.90	126.04	126.46	1809817
2023-06-21	126.35	126.80	125.27	126.66	2319272
2023-06-22	126.55	126.94	122.98	123.44	1688349
2023-06-23	122.26	123.44	121.76	123.03	2399166
2023-06-26	123.59	125.17	123.27	123.73	2031013
2023-06-27	123.43	124.80	122.57	124.01	1715701
2023-06-28	123.88	123.91	122.41	123.56	1501716
2023-06-29	124.74	126.50	124.50	125.68	2272146
2023-06-30	126.79	127.30	124.84	125.95	2257173
2023-07-03	126.45	128.33	126.11	127.53	1193710
2023-07-05	126.46	128.04	125.45	126.34	1854410
2023-07-06	124.83	124.83	121.63	123.88	2515600
2023-07-07	124.26	126.85	123.88	125.61	2194372
2023-07-10	124.82	126.81	124.76	125.36	1734389
2023-07-11	126.15	127.67	125.75	126.49	2265114
2023-07-12	128.45	130.45	126.97	127.23	2508174
2023-07-13	127.88	129.98	127.50	128.24	2563441
2023-07-14	130.00	130.32	125.63	125.79	2507339
2023-07-17	126.26	128.52	125.80	127.16	2649184
2023-07-18	125.01	132.32	124.40	130.35	4679402
2023-07-19	130.22	132.58	130.16	132.37	4648078
2023-07-20	132.26	134.13	131.14	133.99	3554516
2023-07-21	134.58	134.98	131.96	134.26	3582162
2023-07-24	133.87	136.94	133.43	135.60	2910119
2023-07-25	135.96	136.07	133.33	133.54	2509415
2023-07-26	135.11	137.03	133.32	136.01	2971445
2023-07-27	136.87	137.04	132.80	133.12	2462878
2023-07-28	134.56	136.08	133.02	135.50	1736407
2023-07-31	136.12	137.21	135.14	136.89	2478301
2023-08-01	136.21	136.70	134.22	135.43	2442810
2023-08-02	134.12	134.62	132.73	134.12	2003140
2023-08-03	133.82	134.13	132.43	133.02	2173264
2023-08-04	132.85	133.72	130.71	131.46	2858665
2023-08-07	132.24	132.87	131.46	132.40	1698665
2023-08-08	129.08	130.15	125.27	130.05	2825855
2023-08-09	128.83	130.00	127.29	127.35	1729690
2023-08-10	128.04	129.81	127.25	128.09	1657742
2023-08-11	127.35	129.95	127.19	129.94	1203442
2023-08-14	128.86	129.36	126.46	127.28	1371513
2023-08-15	125.44	125.74	123.20	123.60	2080960
2023-08-16	122.98	123.69	122.10	122.73	1612436
2023-08-17	123.15	124.60	122.70	123.50	1511412
2023-08-18	122.06	123.79	122.06	123.20	1346460
2023-08-21	123.67	123.97	121.52	122.93	1191713
2023-08-22	122.89	123.45	118.81	119.02	1498102
2023-08-23	118.97	119.71	118.12	119.41	1670198
2023-08-24	119.30	121.44	117.64	117.67	3178381
2023-08-25	118.25	119.10	117.10	117.74	1794644
2023-08-28	118.66	120.05	118.07	118.41	1221684
2023-08-29	118.72	121.20	118.43	120.59	1311837
2023-08-30	120.37	120.95	119.72	120.48	1219001
2023-08-31	121.03	122.42	119.99	120.73	1981363
2023-09-01	121.71	123.40	120.86	122.22	1235856
2023-09-05	121.73	123.22	120.41	120.49	1604854
2023-09-06	120.00	120.16	117.53	118.36	1841688
2023-09-07	117.00	118.59	115.72	115.77	2009419
2023-09-08	116.32	117.13	115.02	116.93	2097609
2023-09-11	118.09	119.42	117.64	118.02	1242027
2023-09-12	118.18	125.20	118.01	124.85	4910871
2023-09-13	126.00	126.64	122.85	123.61	2747782
2023-09-14	124.80	127.37	124.80	126.97	2396648
2023-09-15	126.02	127.44	125.69	126.35	3619483
2023-09-18	126.00	126.20	124.50	124.68	1431290
2023-09-19	125.11	125.49	123.20	124.19	1172276
2023-09-20	125.21	125.66	123.85	123.95	1689570
2023-09-21	123.09	124.65	122.12	122.17	1502065
2023-09-22	122.43	122.50	120.65	120.85	1369272
2023-09-25	120.37	122.68	120.01	122.62	1368597
2023-09-26	121.31	122.40	120.66	121.59	2059801
2023-09-27	121.88	122.11	120.11	121.81	2163652
2023-09-28	121.98	123.47	121.64	122.83	1694084
2023-09-29	123.96	124.82	122.45	122.77	1749634
2023-10-02	122.02	122.40	119.81	120.02	1993707
2023-10-03	120.63	122.00	119.37	119.78	2285651
2023-10-04	119.67	120.75	119.15	120.10	2347477
2023-10-05	119.33	120.99	119.11	120.38	2692823
2023-10-06	119.60	122.26	118.26	120.32	2079493
2023-10-09	119.41	121.32	118.68	120.86	2405143
2023-10-10	122.09	124.02	121.43	122.23	2192496
2023-10-11	123.07	124.25	122.04	122.74	1840369
2023-10-12	122.91	123.13	120.83	121.32	2497598
2023-10-13	120.65	121.09	116.25	116.59	5577065
2023-10-16	117.92	118.86	115.58	118.13	2197303
2023-10-17	117.76	121.44	117.60	119.13	2614268
2023-10-18	118.09	118.95	115.39	115.69	2537325
2023-10-19	115.10	118.97	115.02	115.66	2867884
2023-10-20	115.80	115.99	111.45	111.82	2865185
2023-10-23	111.41	113.16	109.45	109.71	3068954
2023-10-24	110.20	112.25	110.12	111.28	2669606
2023-10-25	110.58	111.60	109.40	111.29	2214821
2023-10-26	111.24	115.24	110.83	114.36	3305156
2023-10-27	113.65	113.82	110.80	111.24	1854789
2023-10-30	112.20	113.29	111.08	112.89	2306652
2023-10-31	113.37	114.52	112.36	114.47	2233503
2023-11-01	114.75	115.06	112.36	113.46	1675496
2023-11-02	114.51	119.92	114.51	119.85	2822412
2023-11-03	122.12	124.37	121.47	123.21	2824294
2023-11-06	123.22	123.69	120.67	121.55	1690190
2023-11-07	120.93	121.64	120.25	120.78	1801861
2023-11-08	120.77	120.77	118.92	120.26	1599822
2023-11-09	120.91	121.39	118.74	119.36	1920695
2023-11-10	120.51	121.04	118.56	120.43	1585710
2023-11-13	119.88	120.37	118.89	119.60	1046301
2023-11-14	122.75	127.07	122.75	126.66	2766900
2023-11-15	126.59	129.82	126.41	128.96	2700191
2023-11-16	128.90	129.66	128.19	129.34	1838212
2023-11-17	130.35	130.72	129.18	130.26	2129214
2023-11-20	129.74	130.81	128.05	130.34	1674745
2023-11-21	129.52	130.00	127.85	127.97	1248050
2023-11-22	128.54	128.75	127.08	127.95	1036259
2023-11-24	127.70	129.21	127.15	128.70	640824
2023-11-27	127.74	129.06	127.49	128.85	1415777
2023-11-28	128.60	129.73	127.83	129.59	1592911
2023-11-29	130.47	133.17	130.10	132.38	2492849
2023-11-30	132.62	134.70	132.11	133.96	3265216
2023-12-01	133.69	139.05	133.29	139.00	2580721
2023-12-04	137.13	141.05	136.40	140.79	2935124
2023-12-05	139.97	140.28	138.47	138.66	2147567
2023-12-06	139.99	142.06	139.00	139.36	2000435
2023-12-07	140.14	141.15	139.19	139.77	2249469
2023-12-08	139.94	141.54	139.20	140.67	2444452
2023-12-11	141.28	141.75	140.22	141.00	2254354
2023-12-12	140.93	141.75	140.14	140.85	1317623
2023-12-13	140.67	146.45	140.34	146.32	2455328
2023-12-14	149.65	154.13	148.05	153.31	4269968
2023-12-15	152.90	154.47	151.76	152.33	5912676
2023-12-18	152.81	152.81	149.97	151.41	2648752
2023-12-19	151.45	154.88	150.48	154.60	2373544
2023-12-20	153.80	155.38	149.58	149.67	2352997
2023-12-21	150.99	153.07	150.43	151.77	1683520
2023-12-22	151.79	153.49	151.56	152.47	1202080
2023-12-26	152.34	154.58	151.95	154.10	1066680
2023-12-27	153.50	155.05	152.62	155.00	1245436
2023-12-28	155.44	156.21	154.95	155.63	1153323
2023-12-29	155.27	156.11	154.52	154.85	1572627
2024-01-02	153.98	157.41	153.13	156.50	2473197
2024-01-03	154.80	155.45	151.40	151.66	2098627
2024-01-04	151.89	154.12	151.82	152.53	2785840
2024-01-05	153.17	157.14	152.30	156.23	2116278
2024-01-08	156.00	157.69	154.58	157.52	1522941
2024-01-09	156.22	156.22	154.02	154.51	1678466
2024-01-10	154.50	155.42	153.21	155.18	1515710
2024-01-11	154.53	154.54	149.88	150.99	2239787
2024-01-12	151.79	152.86	147.96	148.92	3013415
2024-01-16	147.72	149.88	143.83	149.02	4158964
2024-01-17	147.26	152.32	146.44	148.82	2878507
2024-01-18	148.95	149.39	145.06	146.29	2708276
2024-01-19	147.00	150.94	146.29	150.79	2222643
2024-01-22	151.09	152.63	149.32	149.43	2767574
2024-01-23	149.82	150.77	148.17	149.91	1843933
2024-01-24	150.90	151.56	150.03	150.23	1368740
2024-01-25	152.00	152.00	149.25	151.25	1368848
2024-01-26	151.07	152.28	150.58	151.60	999345
2024-01-29	151.00	153.51	150.84	153.48	1176476
2024-01-30	153.30	154.72	152.81	154.25	1236821
2024-01-31	151.77	155.40	150.89	151.21	2041207
2024-02-01	151.54	151.74	144.89	145.44	5011103
2024-02-02	143.98	148.90	142.40	148.13	4080557
2024-02-05	146.47	147.84	145.43	145.83	1665530
2024-02-06	145.80	150.05	145.64	149.29	3915046
2024-02-07	149.30	149.88	146.30	148.17	3150185
2024-02-08	147.17	148.18	145.84	147.93	1492596
2024-02-09	147.87	148.38	146.68	147.77	1157621
2024-02-12	147.77	150.16	147.35	149.14	1612711
2024-02-13	146.78	147.20	142.80	145.26	2121422
2024-02-14	146.63	147.89	145.97	147.87	1265543
2024-02-15	148.75	150.26	147.37	149.63	1992033
2024-02-16	148.42	149.91	147.69	148.85	1466190
2024-02-20	148.02	148.42	146.39	146.70	2044297
2024-02-21	145.57	146.71	139.69	146.57	2795335
2024-02-22	145.79	148.00	144.83	145.39	2457282
2024-02-23	145.26	147.83	144.71	146.12	1837940
2024-02-26	145.40	147.00	144.73	144.85	1416292
2024-02-27	145.47	146.76	144.87	145.95	1206959
2024-02-28	145.20	147.74	145.20	145.69	1178563
2024-02-29	147.95	148.75	145.93	147.20	2726050
2024-03-01	147.46	148.16	145.28	147.81	1750314
2024-03-04	150.99	156.39	150.34	153.74	5796844
2024-03-05	153.32	157.31	152.93	155.12	2748516
2024-03-06	148.81	152.66	147.09	150.38	7478855
2024-03-07	151.42	153.24	149.60	150.44	2112876
2024-03-08	151.60	151.75	150.19	150.33	1324508
2024-03-11	150.36	153.00	149.00	152.84	1882649
2024-03-12	153.00	153.69	150.32	150.98	1840340
2024-03-13	151.52	153.23	151.38	152.72	1893671
2024-03-14	151.79	154.48	147.28	148.49	2084552
2024-03-15	147.22	150.19	147.22	148.78	3969641
2024-03-18	149.36	150.00	146.98	149.60	1316503
2024-03-19	149.31	150.94	149.12	150.11	2053050
2024-03-20	149.69	154.54	149.07	153.81	1408333
2024-03-21	154.62	158.46	154.62	157.81	2656400
2024-03-22	158.20	158.80	155.50	155.51	1595527
2024-03-25	156.16	157.18	154.49	155.04	1136647
2024-03-26	155.14	156.37	154.74	155.03	1179228
2024-03-27	155.97	160.10	155.51	159.97	1712915
2024-03-28	159.98	162.24	159.88	161.60	1725504
2024-04-01	161.40	161.54	159.67	159.94	1396973
2024-04-02	159.00	159.37	157.46	157.54	1509187
2024-04-03	157.63	159.53	156.29	157.14	1388699
2024-04-04	158.92	159.30	156.12	156.88	1548155
2024-04-05	156.75	157.71	155.82	157.37	1874032
2024-04-08	158.19	161.48	157.57	160.96	1950044
2024-04-09	161.26	162.14	159.35	161.40	1306833
2024-04-10	158.90	158.90	154.13	155.03	1827236
2024-04-11	155.43	155.43	151.81	152.53	1361753
2024-04-12	150.17	152.00	149.69	150.63	1487412
2024-04-15	152.36	154.42	149.31	149.56	2160034
2024-04-16	147.18	148.00	143.52	146.54	3350292
2024-04-17	149.06	149.46	145.78	147.25	1897146
2024-04-18	147.36	149.12	146.89	147.89	1352896
2024-04-19	148.99	152.70	148.66	152.30	2370097
2024-04-22	152.76	156.07	152.24	155.93	2212315
2024-04-23	156.50	158.36	155.86	157.61	2137057
2024-04-24	156.17	158.33	155.80	158.06	1320921
2024-04-25	157.37	158.00	154.45	156.30	1220285
2024-04-26	156.07	157.67	155.36	156.11	979208
2024-04-29	156.13	157.15	155.48	155.78	1400872
2024-04-30	154.75	155.52	152.94	153.26	1632909
2024-05-01	153.24	156.72	152.90	153.98	1436631
2024-05-02	155.81	156.09	153.93	155.68	1172875
2024-05-03	157.36	158.25	156.12	156.22	1141551
2024-05-06	158.00	158.20	156.00	156.43	1189237
2024-05-07	157.04	157.37	155.60	156.15	1092292
2024-05-08	155.29	157.90	155.05	157.21	1254443
2024-05-09	155.90	157.76	155.36	157.12	1558822
2024-05-10	157.84	158.53	157.23	157.58	984955
2024-05-13	158.51	158.80	157.63	158.05	1359457
2024-05-14	159.00	159.81	158.21	159.40	1127862
2024-05-15	160.91	161.88	160.22	161.34	1313252
2024-05-16	161.32	161.49	160.04	160.89	1521944
2024-05-17	162.07	162.07	160.28	160.35	1075124
2024-05-20	160.32	160.63	156.91	157.14	1428101
2024-05-21	157.29	158.66	157.00	158.55	1167970
2024-05-22	157.61	158.55	155.77	156.50	1141369
2024-05-23	156.41	156.49	152.66	152.77	1704495
2024-05-24	153.29	154.31	152.53	154.26	1486425
2024-05-28	154.33	154.73	152.27	152.34	1224159
2024-05-29	150.11	152.30	149.13	151.16	1832958
2024-05-30	152.51	154.79	151.64	153.92	2865664
2024-05-31	154.30	157.62	153.67	157.39	2894495
2024-06-03	158.00	158.35	153.29	155.01	1450738
2024-06-04	153.33	155.39	153.04	154.16	2098871
2024-06-05	154.90	155.22	153.50	154.60	1219240
2024-06-06	154.56	155.79	154.20	154.97	1290781
2024-06-07	153.75	156.70	153.75	155.88	698758
2024-06-10	154.15	154.50	150.98	152.69	1783385
2024-06-11	151.40	151.40	148.08	150.25	2732300
2024-06-12	153.14	154.29	152.02	152.64	1669631
2024-06-13	152.33	152.66	150.37	151.75	918325
2024-06-14	150.07	151.46	149.05	151.09	887888
2024-06-17	150.67	152.87	150.02	152.78	974065
2024-06-18	152.59	154.88	152.00	154.48	1420216
2024-06-20	153.01	153.96	152.37	153.18	1300128
2024-06-21	153.19	153.36	151.13	153.20	2598345
2024-06-24	154.05	156.85	152.95	154.90	1445466
2024-06-25	154.22	155.44	151.84	151.90	1420482
2024-06-26	150.98	152.59	150.28	151.81	1842288
2024-06-27	151.13	152.39	150.60	151.93	1008781
2024-06-28	153.08	155.85	152.84	155.48	2706290
2024-07-01	155.94	157.72	155.46	156.14	1583461
2024-07-02	155.52	158.90	155.45	158.84	1326021
2024-07-03	159.12	159.12	157.57	157.79	914084
2024-07-05	158.10	158.31	155.90	156.51	975132
2024-07-08	158.87	159.94	157.57	158.77	1261470
2024-07-09	158.04	162.07	157.72	161.51	1879130
2024-07-10	161.25	164.46	161.19	164.30	2218936
2024-07-11	165.81	169.11	165.36	168.30	3299033
2024-07-12	167.50	169.68	167.17	166.96	2435860
2024-07-15	168.75	170.91	167.75	169.02	2719193
2024-07-16	168.75	177.83	168.75	176.98	5412704
2024-07-17	177.40	180.86	176.56	179.71	2562473
2024-07-18	178.46	180.97	174.98	176.07	2183854
2024-07-19	176.67	177.93	174.20	175.51	1601122
2024-07-22	175.19	177.23	173.01	177.15	1995217
2024-07-23	176.51	179.60	175.71	178.62	1401218
2024-07-24	179.49	180.65	176.46	177.40	2710404
2024-07-25	178.21	182.51	177.55	180.00	1843334
2024-07-26	180.48	182.42	180.05	181.21	1824138
2024-07-29	181.36	181.83	180.20	181.00	1782422
2024-07-30	182.00	182.84	180.80	181.98	1639885
2024-07-31	181.50	182.79	180.37	181.10	1863386
2024-08-01	181.33	181.86	175.28	175.99	2237926
2024-08-02	173.82	173.82	169.09	170.00	2917005
2024-08-05	166.14	166.81	162.15	165.82	3319115
2024-08-06	165.94	170.14	165.15	169.09	2114859
2024-08-07	171.70	172.73	166.63	166.75	1729130
2024-08-08	168.39	170.59	168.32	170.28	1497312
2024-08-09	170.11	170.52	169.40	169.92	710475
2024-08-12	170.63	171.94	166.80	167.02	1772269
2024-08-13	168.37	168.37	166.42	168.21	1567034
2024-08-14	168.31	169.20	167.00	168.37	1764379
2024-08-15	171.90	173.13	171.25	171.82	1838125
2024-08-16	171.80	174.00	171.80	173.00	1365469
2024-08-19	173.47	174.81	173.15	174.50	971523
2024-08-20	173.69	174.45	173.14	173.59	1323813
2024-08-21	174.10	174.35	172.19	173.37	1082923
2024-08-22	173.56	175.73	173.21	174.92	1531431
2024-08-23	176.15	180.19	175.75	178.10	1753016
2024-08-26	179.29	179.96	177.70	178.11	1009659
2024-08-27	178.02	179.27	177.36	179.15	1335678
2024-08-28	178.58	183.26	178.58	181.78	1577731
2024-08-29	182.71	184.56	180.12	183.04	1034043
2024-08-30	183.17	185.57	183.17	185.09	1978286
2024-09-03	184.19	185.84	183.45	184.50	1572343
2024-09-04	184.50	185.23	181.08	182.36	1621558
2024-09-05	183.80	184.27	179.72	180.95	1230953
2024-09-06	180.71	182.11	175.57	176.70	1679479
2024-09-09	178.48	183.37	177.57	182.61	2900717
2024-09-10	183.35	183.57	175.95	178.78	2628519
2024-09-11	176.97	177.50	172.89	177.12	1886290
2024-09-12	177.52	178.61	175.19	177.60	1939081
2024-09-13	178.10	180.00	176.23	177.24	1745198
2024-09-16	178.23	181.02	178.23	180.92	1187640
2024-09-17	181.52	182.88	180.73	181.49	2024652
2024-09-18	181.85	185.50	180.65	182.57	1458128
2024-09-19	185.09	187.78	183.82	187.20	2140267
2024-09-20	185.93	187.16	185.55	186.36	2651660
2024-09-23	186.60	187.77	184.85	185.09	1545477
2024-09-24	185.88	186.33	183.33	184.62	1404208
2024-09-25	184.47	184.47	181.39	181.77	1209774
2024-09-26	183.73	184.31	182.09	183.32	1445546
2024-09-27	183.74	184.72	182.34	183.07	925650
2024-09-30	182.75	185.32	181.67	184.85	1493442
2024-10-01	183.49	183.71	178.39	179.89	1664915
2024-10-02	179.55	182.07	178.75	179.40	1393969
2024-10-03	178.37	179.45	176.93	178.39	1706128
2024-10-04	181.35	182.90	179.94	182.26	1103791
2024-10-07	181.98	183.25	180.42	182.23	1427644
2024-10-08	183.14	183.40	180.44	180.86	1449473
2024-10-09	180.77	184.04	180.50	183.27	1085335
2024-10-10	182.68	184.43	182.23	183.37	1453912
2024-10-11	185.00	189.17	184.71	187.77	1386809
2024-10-14	187.26	189.69	186.13	188.52	2205755
2024-10-15	190.50	196.64	189.68	190.74	2972480
2024-10-16	192.76	193.85	189.62	189.93	2920392
2024-10-17	190.96	192.93	188.74	188.80	2842933
2024-10-18	190.57	191.49	188.01	189.38	1852617
2024-10-21	188.49	189.81	185.34	185.64	1681152
2024-10-22	185.80	186.81	183.86	186.28	1870925
2024-10-23	185.85	188.53	185.80	188.21	2014666
2024-10-24	188.93	189.69	186.96	188.94	1223001
2024-10-25	190.27	190.64	185.63	185.82	1319036
2024-10-28	187.50	190.12	186.27	189.83	1189180
2024-10-29	189.50	190.00	187.42	187.85	1005986
2024-10-30	187.26	191.87	186.77	190.22	1634894
2024-10-31	189.93	191.84	188.18	188.27	1802504
2024-11-01	189.50	191.37	187.00	187.15	1971479
2024-11-04	187.26	188.30	185.54	185.95	1429462
2024-11-05	186.21	188.86	185.70	188.80	1524103
2024-11-06	200.09	205.06	198.45	204.97	3940724
2024-11-07	202.88	203.84	200.88	203.21	3634289
2024-11-08	203.80	205.20	201.66	203.97	1888935
2024-11-11	206.28	210.43	206.28	209.71	2578705
2024-11-12	209.12	211.40	208.81	211.04	2207154
2024-11-13	212.11	214.19	208.69	209.30	1653217
2024-11-14	209.30	210.40	207.17	207.96	1482863
2024-11-15	208.12	210.04	206.40	207.68	2511633
2024-11-18	207.63	208.41	206.41	206.83	1652501
2024-11-19	204.50	206.90	204.36	204.86	1841920
2024-11-20	205.21	205.62	203.47	203.95	1606178
2024-11-21	203.95	207.91	203.95	205.75	3183070
2024-11-22	205.98	210.71	205.72	210.07	1675397
2024-11-25	211.97	214.64	211.75	212.47	2315146
2024-11-26	211.84	214.81	210.45	214.20	1897517
2024-11-27	214.20	216.18	214.04	215.00	1565734
2024-11-29	216.01	216.26	213.63	214.72	1112919
2024-12-02	215.69	216.13	211.20	211.36	1774180
2024-12-03	212.30	212.63	208.29	209.01	1447131
2024-12-04	209.13	209.97	206.64	207.92	1458359
2024-12-05	208.29	210.83	207.73	208.83	1727008
2024-12-06	209.24	209.86	207.13	208.63	1485962
2024-12-09	208.00	209.16	204.40	204.50	1598838
2024-12-10	205.88	206.37	203.31	204.44	2146196
2024-12-11	206.18	206.47	203.16	203.38	1697503
2024-12-12	204.29	205.15	202.14	202.31	1618748
2024-12-13	203.06	203.06	200.03	201.50	1590543
2024-12-16	201.90	201.90	199.35	200.53	2480042
2024-12-17	199.20	199.47	197.12	198.30	2400732
2024-12-18	198.94	200.36	191.29	191.96	3539022
2024-12-19	194.29	195.58	189.68	190.03	1886463
2024-12-20	189.29	193.42	189.00	192.76	3961459
2024-12-23	191.25	193.30	190.36	193.12	1493742
2024-12-24	193.55	194.25	191.94	194.08	724335
2024-12-26	193.48	194.90	192.18	194.77	746621
2024-12-27	193.62	195.53	192.21	193.28	886451
2024-12-30	191.80	193.32	190.11	192.53	1026878
2024-12-31	193.34	194.14	192.16	192.85	1011554
2025-01-02	192.81	194.40	189.58	191.39	1750516
2025-01-03	192.15	195.69	190.50	195.63	1358144
2025-01-06	197.70	199.23	194.46	195.59	2634138
2025-01-07	195.92	197.37	193.56	194.77	2727094
2025-01-08	194.66	195.41	191.25	194.68	1659710
2025-01-10	192.88	193.51	188.61	189.02	2253610
2025-01-13	189.32	192.71	189.30	192.43	1855673
2025-01-14	194.18	196.48	192.84	194.11	1733404
2025-01-15	199.39	200.62	197.75	200.44	3431199
2025-01-16	185.50	196.99	183.44	196.54	5065767
2025-01-17	198.00	202.20	196.79	198.54	4465719
2025-01-21	199.38	200.63	197.20	198.56	3111215
2025-01-22	197.47	197.79	195.37	196.30	2879941
2025-01-23	195.71	198.68	194.07	197.65	2716372
2025-01-24	196.17	201.39	196.17	199.53	2083088
2025-01-27	200.22	202.93	199.93	202.89	1842006
2025-01-28	202.65	203.58	199.26	201.72	1922384
2025-01-29	201.72	205.46	201.63	202.18	2096673
2025-01-30	204.22	204.74	200.38	202.07	1705356
2025-01-31	202.11	203.06	199.41	200.95	2739780
2025-02-03	197.19	198.76	194.30	197.64	1474583
2025-02-04	198.06	200.28	197.80	198.98	1536321
2025-02-05	200.18	200.57	197.49	198.89	2057758
2025-02-06	201.40	202.51	199.11	202.43	1593745
2025-02-07	202.61	202.75	199.94	200.72	1270968
2025-02-10	200.72	200.95	196.56	197.28	1453240
2025-02-11	196.91	199.51	195.82	199.22	1422253
2025-02-12	197.29	197.64	194.51	195.59	1774516
2025-02-13	195.72	196.43	194.12	195.43	1883567
2025-02-14	196.14	198.09	193.50	193.91	2362069
2025-02-18	194.00	196.86	193.14	196.52	2261702
2025-02-19	194.40	195.37	192.66	194.21	1615626
2025-02-20	194.38	195.03	190.53	191.89	1770591
2025-02-21	192.45	192.53	187.48	188.05	1991923
2025-02-24	188.82	189.20	186.20	186.96	2738804
2025-02-25	188.32	189.32	185.10	186.47	1720611
2025-02-26	187.11	188.89	186.41	187.02	1325028
2025-02-27	187.78	190.84	187.49	188.56	1337905
2025-02-28	190.18	192.23	188.68	191.92	2357990
2025-03-03	192.35	194.27	187.89	189.49	1338050
2025-03-04	187.05	187.91	178.81	180.45	2833310
2025-03-05	180.79	182.11	178.30	180.47	2320442
2025-03-06	178.27	179.96	176.48	178.98	2016600
2025-03-07	178.83	180.61	175.67	179.77	1853508
2025-03-10	176.00	177.99	172.26	174.61	2931701
2025-03-11	173.94	176.23	169.83	170.06	2453503
2025-03-12	172.08	173.08	169.10	171.01	2389148
2025-03-13	172.16	172.89	168.44	168.84	2054537
2025-03-14	171.15	173.15	170.06	172.99	2312339
2025-03-17	172.62	174.58	171.55	174.00	2572856
2025-03-18	174.28	174.70	171.71	173.35	4219805
2025-03-19	173.40	175.72	172.39	173.83	3026204
2025-03-20	172.31	175.18	172.00	173.41	2994467
2025-03-21	172.00	173.68	170.85	173.61	5500386
2025-03-24	175.02	177.05	174.77	176.54	2924441
2025-03-25	176.71	177.99	176.30	176.88	2035867
2025-03-26	177.77	179.68	176.19	176.92	1846980
2025-03-27	177.07	177.19	174.52	174.97	2324379
2025-03-28	174.78	176.05	170.86	171.88	1947380
2025-03-31	172.68	176.48	171.15	175.77	3596067
2025-04-01	174.16	176.15	172.47	174.64	2165810
2025-04-02	173.48	177.42	173.27	177.01	2117575
2025-04-03	168.50	170.50	160.82	161.29	3408474
2025-04-04	155.27	155.94	149.00	153.10	4147705
2025-04-07	150.63	158.32	146.90	152.81	5195266
2025-04-08	157.90	159.10	147.04	149.76	5210862
2025-04-09	146.83	162.20	145.12	160.23	5593866
2025-04-10	156.84	157.73	147.68	152.16	4240189
2025-04-11	150.63	153.96	148.21	151.99	3850446
2025-04-14	154.09	156.55	153.25	155.32	3488789
2025-04-15	152.51	159.58	152.51	153.79	3621140
2025-04-16	152.08	154.93	149.75	151.54	2875357
2025-04-17	152.31	153.82	151.67	152.33	3564384
2025-04-21	150.50	151.98	148.28	150.13	2860453
2025-04-22	151.61	154.72	151.10	154.45	2124178
2025-04-23	157.70	162.06	156.97	157.41	3145621
2025-04-24	157.14	160.10	156.15	159.75	1382360
2025-04-25	158.45	159.61	157.34	158.46	1125223
2025-04-28	158.88	160.75	158.12	159.65	1917491
2025-04-29	158.69	161.37	158.37	160.60	1642997
2025-04-30	157.89	161.08	156.70	160.69	2113661
2025-05-01	159.93	162.58	158.92	160.99	1996661
2025-05-02	163.16	165.90	163.11	165.54	1764795
2025-05-05	163.37	167.36	163.32	165.70	2761249
2025-05-06	164.29	165.64	163.45	163.53	1879962
2025-05-07	164.98	165.79	163.31	163.98	2094492
2025-05-08	165.32	168.24	165.32	166.73	1409886
2025-05-09	166.79	167.49	166.02	166.44	1671271
2025-05-12	173.39	176.24	172.69	175.00	3440004
2025-05-13	175.65	178.18	174.54	177.53	2515420
2025-05-14	177.04	178.50	176.32	177.85	1990231
2025-05-15	177.78	180.07	177.30	179.46	2728978
2025-05-16	179.14	180.34	178.66	179.42	2215928
2025-05-19	177.68	179.71	177.09	178.64	1530180
2025-05-20	177.92	178.62	176.88	177.48	1084359
2025-05-21	175.64	176.28	172.21	172.27	1759492
2025-05-22	171.92	174.04	171.49	172.99	1837088
2025-05-23	169.75	172.63	169.32	171.82	1641637
2025-05-27	174.13	176.26	172.71	176.24	1756120
2025-05-28	176.19	176.92	173.84	173.97	1591553
2025-05-29	175.09	175.20	173.57	175.10	1457533
2025-05-30	174.92	175.27	172.95	173.81	4161485
2025-06-02	173.15	174.23	170.49	173.94	2227601
2025-06-03	173.39	176.91	172.85	176.31	1976204
2025-06-04	176.27	177.65	174.84	174.86	1306191
2025-06-05	174.70	175.41	173.17	174.70	1552231
2025-06-06	177.63	178.80	176.00	178.63	1326804
2025-06-09	179.35	180.42	178.47	178.74	1227286
2025-06-10	178.49	180.68	178.33	179.41	1252693
2025-06-11	179.82	180.11	177.16	177.74	2552854
2025-06-12	177.27	178.39	175.13	177.74	1647524
2025-06-13	175.58	176.23	172.73	173.37	1727612
2025-06-16	175.21	176.56	174.12	175.14	1260175
2025-06-17	173.54	174.99	172.88	173.20	1422431
2025-06-18	173.15	176.85	172.89	175.27	1858900
2025-06-20	176.86	178.58	176.25	177.39	5431319
2025-06-23	176.61	180.90	176.17	180.75	1853190
2025-06-24	182.46	184.31	181.01	182.02	1683441
2025-06-25	181.53	182.64	180.45	182.51	2403291
2025-06-26	183.44	185.87	182.98	185.51	2843468
2025-06-27	185.51	187.42	184.85	185.75	2772368
2025-06-30	186.84	187.73	185.79	186.42	2306843
2025-07-01	186.04	193.22	186.01	192.52	3601902
2025-07-02	193.75	196.15	192.55	195.71	2769117
2025-07-03	195.53	197.34	194.96	196.57	1863484
2025-07-07	196.11	197.33	194.70	196.25	3796278
2025-07-08	197.36	198.59	196.25	198.00	4452129
2025-07-09	200.00	200.95	196.03	196.14	3730503
2025-07-10	196.60	199.02	195.99	197.95	3802789

Explore More About PNC

Coins representing dividend payouts and trends

PNC Dividend History

Discover PNC Financial Services'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

PNC Stock Split History

Discover PNC Financial Services'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

PNC Historical Prices

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

Web Analytics