PPG Historical Prices

Summary

Key Stock Metrics

109.15

(March 4, 2025)

52-Week Low

145.61

(April 1, 2024)

52-Week High

182.97

(June 7, 2021)

All-Time High

115.48

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	18.41	18.50	18.16	18.22	377200
1993-05-28	18.19	18.22	18.13	18.16	231600
1993-06-01	18.16	18.25	18.09	18.16	259600
1993-06-02	18.22	18.22	18.00	18.09	580400
1993-06-03	18.09	18.25	18.03	18.22	259200
1993-06-04	18.16	18.16	17.97	18.06	213600
1993-06-07	18.19	18.31	18.19	18.31	202800
1993-06-08	18.25	18.31	17.81	18.06	816000
1993-06-09	18.09	18.13	17.97	18.00	344800
1993-06-10	18.00	18.09	17.00	17.00	1090800
1993-06-11	17.00	17.00	16.44	16.63	1931200
1993-06-14	16.63	16.81	16.59	16.81	1101200
1993-06-15	17.00	17.13	17.00	17.03	708800
1993-06-16	17.09	17.47	17.03	17.47	566000
1993-06-17	17.47	17.63	17.31	17.53	770400
1993-06-18	17.53	17.53	17.31	17.31	485600
1993-06-21	17.31	17.38	17.19	17.22	601600
1993-06-22	17.28	17.34	17.22	17.22	793200
1993-06-23	17.16	17.31	17.03	17.19	650800
1993-06-24	17.16	17.34	17.16	17.31	820800
1993-06-25	17.34	17.34	17.25	17.28	601200
1993-06-28	17.28	17.34	17.16	17.19	382400
1993-06-29	17.00	17.03	16.78	16.78	1378800
1993-06-30	16.81	16.81	16.38	16.38	1095600
1993-07-01	16.50	16.91	16.50	16.84	810000
1993-07-02	16.78	16.84	16.78	16.78	219200
1993-07-06	16.78	16.88	16.59	16.59	295600
1993-07-07	16.59	16.59	16.50	16.50	621200
1993-07-08	16.50	16.56	16.25	16.31	480400
1993-07-09	16.19	16.72	16.19	16.69	1403600
1993-07-12	16.72	16.88	16.72	16.81	351600
1993-07-13	16.75	16.84	16.59	16.63	490800
1993-07-14	16.63	16.75	16.56	16.63	740400
1993-07-15	16.63	17.09	16.53	16.78	1739200
1993-07-16	16.81	16.97	16.81	16.81	396400
1993-07-19	16.88	17.16	16.88	17.16	277200
1993-07-20	17.16	17.25	17.13	17.16	380400
1993-07-21	17.16	17.25	17.16	17.16	466000
1993-07-22	17.16	17.22	17.13	17.22	424400
1993-07-23	17.19	17.31	17.19	17.31	344400
1993-07-26	17.34	17.44	17.31	17.34	125600
1993-07-27	17.34	17.63	17.34	17.50	346400
1993-07-28	17.50	17.50	17.38	17.41	246400
1993-07-29	17.41	17.41	17.34	17.34	193200
1993-07-30	17.38	17.38	17.13	17.31	380800
1993-08-02	17.38	17.41	17.22	17.31	234800
1993-08-03	17.19	17.34	17.16	17.34	267200
1993-08-04	17.25	17.25	17.16	17.19	264800
1993-08-05	17.31	17.31	17.16	17.22	153200
1993-08-06	17.22	17.41	17.22	17.41	214800
1993-08-09	17.41	17.63	17.41	17.53	445600
1993-08-10	17.53	17.63	17.50	17.59	341200
1993-08-11	17.63	17.75	17.63	17.72	244000
1993-08-12	17.72	17.94	17.13	17.31	579600
1993-08-13	17.28	17.56	17.25	17.53	285600
1993-08-16	17.50	17.81	17.44	17.81	436000
1993-08-17	17.94	17.94	17.66	17.69	243200
1993-08-18	17.63	17.63	17.47	17.53	172400
1993-08-19	17.53	17.53	17.25	17.28	966000
1993-08-20	17.28	17.31	16.91	16.97	2262400
1993-08-23	17.00	17.22	16.81	16.81	1256400
1993-08-24	16.84	17.13	16.78	17.09	936000
1993-08-25	17.06	17.34	17.03	17.25	893600
1993-08-26	17.25	17.25	17.09	17.19	353200
1993-08-27	17.19	17.19	17.06	17.13	225600
1993-08-30	17.09	17.09	16.94	16.94	555600
1993-08-31	16.94	16.97	16.81	16.97	513600
1993-09-01	17.00	17.00	16.88	16.97	435200
1993-09-02	16.97	17.03	16.88	16.88	180000
1993-09-03	16.88	17.19	16.84	17.13	199200
1993-09-07	17.09	17.16	16.88	16.94	514000
1993-09-08	16.88	16.97	16.81	16.91	776000
1993-09-09	16.88	16.88	16.75	16.78	1228400
1993-09-10	16.81	17.09	16.81	17.09	581600
1993-09-13	17.13	17.25	17.13	17.25	338000
1993-09-14	17.22	17.31	17.13	17.22	808000
1993-09-15	17.19	17.19	16.94	17.00	598400
1993-09-16	17.00	17.13	16.88	17.13	796400
1993-09-17	16.88	17.06	16.75	16.78	1432400
1993-09-20	16.72	16.88	16.53	16.59	728000
1993-09-21	16.66	16.69	16.22	16.44	1044800
1993-09-22	16.47	16.50	16.13	16.19	980400
1993-09-23	16.22	16.34	16.19	16.19	1497600
1993-09-24	16.19	16.31	16.19	16.25	334400
1993-09-27	16.38	16.47	16.38	16.44	560000
1993-09-28	16.41	16.56	16.38	16.53	560800
1993-09-29	16.47	16.59	16.38	16.41	584000
1993-09-30	16.38	16.50	16.25	16.31	508400
1993-10-01	16.31	16.75	16.31	16.66	358800
1993-10-04	16.66	16.72	16.53	16.56	320000
1993-10-05	16.69	16.69	16.41	16.56	326000
1993-10-06	16.63	16.66	16.50	16.53	601600
1993-10-07	16.53	16.53	16.38	16.38	486800
1993-10-08	16.44	16.44	16.31	16.41	398400
1993-10-11	16.41	16.41	16.38	16.38	120800
1993-10-12	16.41	16.44	16.38	16.38	635600
1993-10-13	16.34	16.34	16.19	16.25	1042000
1993-10-14	16.19	16.56	16.19	16.34	1268800
1993-10-15	16.44	16.63	16.44	16.56	663600
1993-10-18	16.50	16.66	16.44	16.63	255600
1993-10-19	16.63	16.88	16.63	16.72	574800
1993-10-20	16.75	16.78	16.56	16.59	392800
1993-10-21	16.63	16.63	16.31	16.41	632000
1993-10-22	16.38	16.56	16.28	16.44	856000
1993-10-25	16.34	16.84	16.34	16.78	826000
1993-10-26	16.78	16.97	16.78	16.94	598000
1993-10-27	16.97	17.50	16.94	17.44	1365200
1993-10-28	17.44	17.72	17.44	17.63	595600
1993-10-29	17.63	17.63	17.44	17.44	251200
1993-11-01	17.38	17.81	17.38	17.81	636400
1993-11-02	17.84	18.13	17.75	17.94	968400
1993-11-03	18.00	18.00	17.66	17.72	356800
1993-11-04	17.44	17.66	17.38	17.41	625600
1993-11-05	17.38	17.56	17.19	17.38	675200
1993-11-08	17.41	17.56	17.41	17.53	427200
1993-11-09	17.50	17.69	17.50	17.56	408000
1993-11-10	17.59	17.75	17.47	17.75	442800
1993-11-11	17.69	17.94	17.59	17.66	996400
1993-11-12	17.63	17.81	17.59	17.75	344800
1993-11-15	17.81	17.81	17.53	17.56	367200
1993-11-16	17.63	17.84	17.59	17.75	428000
1993-11-17	17.72	17.78	17.56	17.63	654000
1993-11-18	17.63	17.66	17.56	17.66	336000
1993-11-19	17.78	17.78	17.47	17.78	776000
1993-11-22	17.78	17.94	17.69	17.88	864000
1993-11-23	17.94	17.97	17.66	17.72	421200
1993-11-24	17.78	17.88	17.72	17.75	344800
1993-11-26	17.81	17.91	17.78	17.84	158400
1993-11-29	17.84	18.03	17.81	17.81	334000
1993-11-30	17.81	18.03	17.69	17.69	859200
1993-12-01	17.94	17.97	17.81	17.88	668800
1993-12-02	17.94	17.94	17.72	17.78	336000
1993-12-03	17.81	17.81	17.72	17.81	316000
1993-12-06	17.81	17.88	17.66	17.66	126400
1993-12-07	17.63	17.75	17.59	17.72	447200
1993-12-08	17.69	17.88	17.69	17.88	458400
1993-12-09	17.94	17.97	17.78	17.81	300800
1993-12-10	17.84	18.06	17.78	18.06	419600
1993-12-13	18.06	18.34	17.91	18.31	524000
1993-12-14	18.31	18.31	18.13	18.25	420000
1993-12-15	18.22	18.50	18.22	18.50	556400
1993-12-16	18.44	18.59	18.44	18.59	654000
1993-12-17	18.59	18.81	18.59	18.69	948800
1993-12-20	18.63	18.75	18.53	18.53	49200
1993-12-21	18.53	18.53	18.38	18.44	233600
1993-12-22	18.56	18.88	18.31	18.88	1285200
1993-12-23	18.88	18.91	18.66	18.72	235600
1993-12-27	18.78	18.94	18.78	18.88	222800
1993-12-28	18.81	18.88	18.72	18.75	563200
1993-12-29	18.75	18.81	18.66	18.69	435600
1993-12-30	18.72	18.81	18.66	18.78	378800
1993-12-31	18.75	19.06	18.75	18.97	447200
1994-01-03	18.88	18.94	18.72	18.75	460000
1994-01-04	18.72	18.75	18.63	18.75	283200
1994-01-05	18.69	18.97	18.59	18.91	515600
1994-01-06	18.91	19.03	18.91	19.03	294000
1994-01-07	19.03	19.03	18.84	18.84	521600
1994-01-10	18.94	19.09	18.88	19.09	1106800
1994-01-11	19.00	19.25	18.94	19.25	882800
1994-01-12	19.22	19.38	19.03	19.03	541200
1994-01-13	19.00	19.13	18.97	18.97	337200
1994-01-14	19.03	19.16	18.78	18.91	771600
1994-01-17	18.91	18.97	18.78	18.88	424800
1994-01-18	18.81	19.00	18.78	18.91	400800
1994-01-19	19.00	19.25	19.00	19.16	616800
1994-01-20	19.16	19.50	19.13	19.38	865600
1994-01-21	19.47	19.47	19.00	19.13	699200
1994-01-24	19.00	19.34	18.97	19.22	535600
1994-01-25	19.25	19.34	19.09	19.09	488800
1994-01-26	19.03	19.19	19.00	19.19	613200
1994-01-27	19.38	19.50	19.28	19.50	1553200
1994-01-28	19.56	19.56	19.38	19.53	312000
1994-01-31	19.50	19.72	19.38	19.72	843600
1994-02-01	19.66	19.88	19.63	19.78	892000
1994-02-02	19.91	20.06	19.78	20.00	1198000
1994-02-03	20.00	20.13	19.91	20.13	746800
1994-02-04	20.09	20.09	19.75	19.75	749600
1994-02-07	19.75	19.94	19.59	19.94	1032000
1994-02-08	19.94	19.97	19.88	19.94	474400
1994-02-09	19.94	20.19	19.94	20.13	1366000
1994-02-10	20.19	20.22	20.03	20.03	1162800
1994-02-11	20.00	20.06	19.88	19.94	512800
1994-02-14	19.97	20.16	19.84	19.84	834800
1994-02-15	19.72	19.78	19.66	19.66	456000
1994-02-16	19.72	19.72	19.44	19.50	736800
1994-02-17	19.56	19.59	19.19	19.31	1050000
1994-02-18	19.34	19.50	19.31	19.38	383600
1994-02-22	19.31	19.47	19.28	19.31	498800
1994-02-23	19.44	19.47	19.28	19.31	441600
1994-02-24	19.25	19.44	19.25	19.25	566800
1994-02-25	19.31	19.31	19.06	19.13	616400
1994-02-28	19.09	19.41	19.09	19.19	685200
1994-03-01	19.19	19.19	18.78	18.94	426000
1994-03-02	18.81	18.94	18.72	18.94	607600
1994-03-03	18.91	18.91	18.75	18.81	537200
1994-03-04	18.84	18.97	18.78	18.88	551200
1994-03-07	18.81	18.84	18.75	18.78	672800
1994-03-08	18.78	18.78	18.66	18.69	850000
1994-03-09	18.75	18.81	18.66	18.78	732800
1994-03-10	18.81	18.91	18.72	18.88	805600
1994-03-11	18.84	19.13	18.84	19.13	520400
1994-03-14	19.13	19.59	19.13	19.59	910800
1994-03-15	19.56	19.88	19.34	19.78	1138000
1994-03-16	19.78	20.00	19.69	19.94	877200
1994-03-17	19.91	20.00	19.88	19.88	518400
1994-03-18	19.91	19.91	19.78	19.84	1190400
1994-03-21	19.78	19.78	19.41	19.56	621600
1994-03-22	19.63	19.75	19.56	19.63	556400
1994-03-23	19.59	19.75	19.56	19.59	435600
1994-03-24	19.59	19.63	19.47	19.50	295600
1994-03-25	19.56	19.56	19.22	19.22	417600
1994-03-28	19.19	19.34	18.69	18.69	961600
1994-03-29	18.69	18.69	18.22	18.38	1770000
1994-03-30	18.38	18.75	18.38	18.41	1285600
1994-03-31	18.38	18.63	18.28	18.59	694400
1994-04-04	18.28	18.47	18.25	18.47	808400
1994-04-05	18.59	18.75	18.59	18.75	637200
1994-04-06	18.81	18.91	18.66	18.78	650400
1994-04-07	18.84	19.00	18.59	19.00	700400
1994-04-08	19.00	19.09	18.94	19.00	361200
1994-04-11	19.03	19.22	18.97	19.22	609200
1994-04-12	19.22	19.28	19.09	19.09	345600
1994-04-13	19.09	19.19	18.88	19.03	329600
1994-04-14	18.91	18.91	18.69	18.75	582400
1994-04-15	18.69	18.81	18.66	18.66	856800
1994-04-18	18.69	18.69	18.25	18.31	788400
1994-04-19	18.25	18.41	18.13	18.19	744000
1994-04-20	18.25	18.28	17.50	17.69	1463600
1994-04-21	17.72	18.13	17.31	17.97	1876400
1994-04-22	18.06	18.44	18.00	18.44	918400
1994-04-25	18.38	18.56	18.19	18.50	361600
1994-04-26	18.50	19.00	18.50	18.91	746800
1994-04-28	18.91	19.06	18.66	18.75	503600
1994-04-29	18.69	19.00	18.69	18.94	481600
1994-05-02	18.91	18.97	18.69	18.84	1162800
1994-05-03	18.84	18.97	18.81	18.97	260400
1994-05-04	18.81	18.84	18.59	18.69	340400
1994-05-05	18.75	18.81	18.69	18.81	436400
1994-05-06	18.75	18.75	18.47	18.50	647600
1994-05-09	18.47	18.47	17.88	17.97	700800
1994-05-10	18.03	18.06	17.78	17.91	1225200
1994-05-11	17.94	18.25	17.94	18.25	586400
1994-05-12	18.25	18.44	18.25	18.34	500400
1994-05-13	18.34	18.47	18.25	18.34	241600
1994-05-16	18.44	18.72	18.44	18.66	819600
1994-05-17	18.66	18.84	18.63	18.84	1042400
1994-05-18	18.91	19.00	18.75	19.00	614800
1994-05-19	18.97	19.13	18.91	19.09	917200
1994-05-20	19.09	19.19	19.03	19.09	966800
1994-05-23	19.09	19.13	18.94	19.00	430800
1994-05-24	18.78	18.91	18.72	18.72	1037600
1994-05-25	18.75	18.75	18.56	18.72	485600
1994-05-26	18.72	18.88	18.72	18.88	270400
1994-05-27	18.81	18.91	18.69	18.72	467600
1994-05-31	18.75	18.75	18.63	18.69	336400
1994-06-01	18.72	18.81	18.59	18.75	490000
1994-06-02	18.72	18.75	18.56	18.63	220000
1994-06-03	18.63	18.72	18.44	18.66	554800
1994-06-06	18.78	18.81	18.59	18.59	413200
1994-06-07	18.66	18.66	18.47	18.56	514400
1994-06-08	18.59	18.59	18.38	18.53	264000
1994-06-09	18.59	18.78	18.56	18.75	712800
1994-06-10	18.69	18.97	18.69	18.97	556800
1994-06-13	18.81	19.38	18.81	19.38	557200
1994-06-14	19.38	19.75	19.31	19.63	933600
1994-06-15	19.69	19.75	19.63	19.69	1046000
1994-06-16	19.63	19.69	19.38	19.38	684600
1994-06-17	19.56	19.56	19.31	19.38	1030200
1994-06-20	19.19	19.19	18.75	18.75	247600
1994-06-21	18.88	19.06	18.69	19.06	509000
1994-06-22	19.25	19.50	19.19	19.50	562600
1994-06-23	19.38	19.38	19.00	19.00	567400
1994-06-24	19.00	19.00	18.81	18.94	422000
1994-06-27	18.88	19.13	18.69	19.13	748400
1994-06-28	19.19	19.19	18.94	19.00	890400
1994-06-29	18.88	19.13	18.81	18.94	688600
1994-06-30	18.94	19.00	18.69	18.75	278800
1994-07-01	18.94	19.13	18.88	19.06	389800
1994-07-05	19.00	19.13	19.00	19.13	989800
1994-07-06	19.06	19.06	18.88	19.00	352400
1994-07-07	18.94	19.13	18.81	19.00	317000
1994-07-08	19.06	19.19	19.00	19.19	556000
1994-07-11	19.25	19.25	18.94	19.19	173200
1994-07-12	19.13	19.25	19.00	19.13	463000
1994-07-13	19.00	19.13	18.94	18.94	546800
1994-07-14	19.06	19.19	19.00	19.19	556400
1994-07-15	19.19	19.50	19.19	19.50	916000
1994-07-18	19.50	19.69	19.38	19.56	587200
1994-07-19	19.63	19.88	19.50	19.88	907400
1994-07-20	19.94	19.94	19.63	19.75	567000
1994-07-21	19.75	19.75	19.25	19.44	720400
1994-07-22	19.38	19.56	19.31	19.50	335600
1994-07-25	19.44	19.50	19.38	19.50	215000
1994-07-26	19.50	19.50	19.19	19.19	420800
1994-07-27	19.00	19.13	18.81	19.00	535000
1994-07-28	19.00	19.19	18.88	19.19	339800
1994-07-29	19.25	19.69	19.00	19.56	663600
1994-08-01	19.50	19.50	19.19	19.38	264600
1994-08-02	19.31	19.44	19.19	19.19	267400
1994-08-03	19.19	19.50	19.06	19.50	418600
1994-08-04	19.38	19.38	19.00	19.06	540800
1994-08-05	19.00	19.19	18.88	18.88	606000
1994-08-08	18.94	19.00	18.81	19.00	320800
1994-08-09	19.00	19.06	18.81	19.00	452800
1994-08-10	19.06	19.06	18.81	19.00	398400
1994-08-11	18.88	19.25	18.88	19.19	744600
1994-08-12	19.19	19.25	19.13	19.19	413800
1994-08-15	19.19	19.25	18.94	19.00	397800
1994-08-16	19.19	19.25	19.06	19.19	244800
1994-08-17	19.25	19.50	19.13	19.50	695400
1994-08-18	19.38	19.44	19.19	19.31	449400
1994-08-19	19.44	19.44	19.19	19.25	1718200
1994-08-22	19.13	19.44	19.06	19.38	910400
1994-08-23	19.38	19.81	19.31	19.69	418600
1994-08-24	19.69	20.19	19.56	20.00	863600
1994-08-25	19.94	20.00	19.44	19.56	658400
1994-08-26	19.88	20.31	19.75	20.13	529800
1994-08-29	20.31	20.63	20.06	20.19	792600
1994-08-30	20.19	20.81	20.19	20.69	1173000
1994-08-31	20.63	20.88	20.63	20.81	672800
1994-09-01	20.81	20.81	20.69	20.81	432800
1994-09-02	20.88	20.94	20.75	20.88	272800
1994-09-06	20.81	20.94	20.81	20.94	341600
1994-09-07	20.94	20.94	20.50	20.56	589200
1994-09-08	20.56	20.69	20.50	20.56	1019600
1994-09-09	20.44	20.44	20.13	20.13	476000
1994-09-12	20.50	20.50	20.00	20.13	513800
1994-09-13	20.25	20.38	20.19	20.31	386600
1994-09-14	20.19	20.25	20.06	20.06	237400
1994-09-15	20.50	20.63	20.31	20.63	414800
1994-09-16	20.56	20.69	20.44	20.56	968800
1994-09-19	20.50	21.06	20.50	20.63	608000
1994-09-20	20.63	20.75	20.06	20.06	874000
1994-09-21	20.06	20.13	19.56	19.81	442400
1994-09-22	19.88	20.00	19.63	19.81	627000
1994-09-23	19.88	19.88	19.50	19.50	394400
1994-09-26	19.50	19.75	19.25	19.31	1004600
1994-09-27	19.38	19.38	19.19	19.25	639800
1994-09-28	19.31	19.63	19.25	19.63	936600
1994-09-29	19.63	19.94	19.63	19.88	517800
1994-09-30	19.81	20.38	19.75	19.81	827400
1994-10-03	19.88	19.88	19.50	19.56	513000
1994-10-04	19.50	19.56	19.13	19.31	453600
1994-10-05	19.13	19.50	19.06	19.44	648600
1994-10-06	19.38	19.44	19.00	19.06	359200
1994-10-07	19.13	19.13	18.88	18.88	496600
1994-10-10	18.88	19.13	18.88	19.13	280200
1994-10-11	19.13	20.00	19.13	19.75	466800
1994-10-12	19.75	19.75	19.44	19.50	178800
1994-10-13	19.75	19.94	19.56	19.69	718000
1994-10-14	19.69	19.69	19.44	19.63	381400
1994-10-17	19.50	19.63	19.44	19.56	400000
1994-10-18	19.56	20.13	19.56	20.06	445600
1994-10-19	20.13	20.13	19.63	19.75	1406000
1994-10-20	19.88	20.13	19.75	19.94	1044600
1994-10-21	19.94	19.94	19.81	19.94	353200
1994-10-24	19.94	19.94	19.81	19.81	765800
1994-10-25	19.81	19.94	19.69	19.81	1392600
1994-10-26	20.00	20.00	19.75	19.94	922800
1994-10-27	19.94	20.00	19.91	20.00	1172000
1994-10-28	19.94	20.44	19.94	20.44	330000
1994-10-31	20.44	20.75	20.38	20.38	458400
1994-11-01	20.25	20.31	20.00	20.00	800000
1994-11-02	20.13	20.13	19.81	19.81	1815200
1994-11-03	19.88	19.88	19.75	19.81	510400
1994-11-04	19.75	19.88	19.38	19.50	570600
1994-11-07	19.44	19.50	19.38	19.38	683200
1994-11-08	19.38	19.69	19.25	19.31	376800
1994-11-09	19.56	19.63	19.19	19.44	600000
1994-11-10	19.56	19.63	19.44	19.44	453600
1994-11-11	19.31	19.38	19.06	19.06	328000
1994-11-14	19.00	19.00	18.50	18.69	1166200
1994-11-15	18.88	19.06	18.69	18.81	1938600
1994-11-16	18.94	19.00	18.75	18.81	794600
1994-11-17	18.81	18.88	18.25	18.25	1023600
1994-11-18	18.25	18.38	18.13	18.19	1279200
1994-11-21	18.13	18.13	17.69	17.69	1339200
1994-11-22	17.69	17.75	17.19	17.56	1298000
1994-11-23	17.38	17.56	16.88	16.94	2131200
1994-11-25	17.00	17.19	17.00	17.13	531400
1994-11-28	17.06	17.81	17.06	17.56	1304400
1994-11-29	17.63	18.00	17.56	18.00	2000400
1994-11-30	17.94	18.13	17.94	18.00	1091800
1994-12-01	18.00	18.25	17.94	18.13	633200
1994-12-02	18.13	18.44	18.06	18.44	640800
1994-12-05	18.38	18.63	16.88	17.56	5366800
1994-12-06	17.94	17.94	17.38	17.38	2083200
1994-12-07	17.25	17.69	17.25	17.63	1350600
1994-12-08	17.81	17.88	17.75	17.75	545600
1994-12-09	17.69	17.88	17.50	17.50	1050200
1994-12-12	17.56	18.00	17.56	18.00	647000
1994-12-13	18.00	18.38	18.00	18.13	640200
1994-12-14	18.31	18.81	18.31	18.81	1396800
1994-12-15	18.69	19.19	18.69	18.94	958600
1994-12-16	19.00	19.06	18.94	19.06	1296800
1994-12-19	19.00	19.00	18.75	18.94	890800
1994-12-20	19.00	19.44	19.00	19.44	759200
1994-12-21	19.44	19.81	19.44	19.69	1025800
1994-12-22	19.75	19.94	19.56	19.63	731600
1994-12-23	19.50	19.63	19.50	19.50	468000
1994-12-27	19.63	19.63	19.19	19.25	653200
1994-12-28	19.25	19.25	18.75	19.00	735800
1994-12-29	18.88	18.94	18.44	18.56	1103800
1994-12-30	18.69	18.88	18.56	18.56	559000
1995-01-03	18.56	18.94	18.56	18.75	800000
1995-01-04	18.56	18.81	18.56	18.81	734200
1995-01-05	18.69	19.06	18.63	19.00	409800
1995-01-06	19.13	19.25	19.06	19.25	878600
1995-01-09	19.13	19.56	19.13	19.38	838200
1995-01-10	19.44	19.75	19.44	19.50	521600
1995-01-11	19.69	19.81	19.44	19.63	493000
1995-01-12	19.56	19.75	19.44	19.56	292000
1995-01-13	19.75	19.94	19.56	19.63	711000
1995-01-16	19.75	19.81	19.31	19.38	321400
1995-01-17	19.31	19.31	18.88	19.00	642400
1995-01-18	19.00	19.19	18.94	19.19	402000
1995-01-19	19.00	19.31	18.50	18.50	1003400
1995-01-20	18.63	18.91	18.63	18.75	340200
1995-01-23	18.00	18.19	18.00	18.06	545400
1995-01-24	18.06	18.31	18.06	18.06	490600
1995-01-25	17.94	18.19	17.94	18.06	694800
1995-01-26	18.00	18.00	17.56	17.75	1344000
1995-01-27	17.94	18.13	17.81	17.88	787400
1995-01-30	17.81	17.81	17.44	17.56	1170600
1995-01-31	17.56	17.75	17.56	17.56	721200
1995-02-01	17.63	17.88	17.56	17.75	871600
1995-02-02	17.94	18.00	17.88	18.00	509800
1995-02-03	18.13	18.25	18.00	18.19	984200
1995-02-06	18.25	18.44	18.19	18.31	702400
1995-02-07	18.31	18.63	18.31	18.56	906600
1995-02-08	18.63	18.88	18.63	18.81	320600
1995-02-09	18.88	19.00	18.63	18.75	548200
1995-02-10	18.75	18.94	18.56	18.63	445800
1995-02-13	18.63	18.88	18.56	18.88	370000
1995-02-14	18.75	18.75	18.63	18.69	206200
1995-02-15	18.75	19.00	18.63	18.75	693400
1995-02-16	18.75	18.88	18.63	18.75	523400
1995-02-17	18.75	18.75	18.50	18.50	601800
1995-02-21	18.63	18.69	18.56	18.56	557400
1995-02-22	18.63	18.69	18.50	18.50	501200
1995-02-23	18.69	18.94	18.56	18.88	312200
1995-02-24	18.88	18.88	18.44	18.50	633800
1995-02-27	18.50	18.56	18.25	18.31	537400
1995-02-28	18.38	18.50	18.25	18.38	815800
1995-03-01	18.50	18.69	18.31	18.69	973600
1995-03-02	18.63	18.63	18.25	18.31	519800
1995-03-03	18.25	18.38	18.25	18.38	230800
1995-03-06	18.31	18.44	18.25	18.31	186200
1995-03-07	18.31	18.31	17.88	18.00	504800
1995-03-08	18.00	18.13	17.88	18.00	218600
1995-03-09	17.88	18.06	17.75	17.75	1040200
1995-03-10	17.88	18.06	17.81	17.88	676200
1995-03-13	17.88	18.00	17.81	17.88	567600
1995-03-14	18.00	18.06	17.56	17.63	1186400
1995-03-15	17.69	17.72	17.56	17.63	717000
1995-03-16	17.63	18.00	17.63	18.00	958400
1995-03-17	18.00	18.00	17.75	17.88	981600
1995-03-20	17.94	18.00	17.81	17.88	675000
1995-03-21	17.88	18.13	17.88	18.00	362000
1995-03-22	18.00	18.19	18.00	18.06	373000
1995-03-23	18.06	18.13	18.00	18.13	596000
1995-03-24	18.06	18.63	18.06	18.56	495800
1995-03-27	18.63	19.13	18.63	19.06	429000
1995-03-28	19.13	19.19	18.88	18.94	655000
1995-03-29	18.94	19.50	18.88	19.50	1507800
1995-03-30	19.38	19.63	19.19	19.50	982400
1995-03-31	19.31	19.44	18.88	18.88	631200
1995-04-03	19.13	19.19	18.94	19.06	335000
1995-04-04	19.25	19.38	19.13	19.31	559800
1995-04-05	19.13	19.25	19.00	19.00	377800
1995-04-06	19.13	19.13	18.63	18.63	767800
1995-04-07	18.69	18.69	18.44	18.69	828600
1995-04-10	18.56	18.81	18.50	18.56	278600
1995-04-11	18.69	18.75	18.44	18.63	213800
1995-04-12	18.50	18.81	18.50	18.81	193200
1995-04-13	18.88	19.06	18.75	18.94	285800
1995-04-17	18.94	19.00	18.31	18.50	908200
1995-04-18	18.56	18.56	18.38	18.44	631600
1995-04-19	18.44	18.75	18.38	18.69	257600
1995-04-20	18.69	19.31	18.63	19.19	611800
1995-04-21	19.38	19.38	19.00	19.25	1654000
1995-04-24	19.25	19.50	19.13	19.50	523800
1995-04-25	19.38	19.94	19.38	19.81	574400
1995-04-26	19.69	19.81	19.56	19.75	285800
1995-04-27	19.63	19.63	19.25	19.56	843000
1995-04-28	19.56	19.69	19.44	19.69	641800
1995-05-01	19.56	19.75	19.50	19.75	508800
1995-05-02	19.63	19.94	19.63	19.88	580800
1995-05-03	19.81	19.88	19.63	19.69	496200
1995-05-04	19.44	19.94	19.44	19.63	836000
1995-05-05	19.75	19.94	19.50	19.56	960000
1995-05-08	19.44	19.50	19.25	19.38	1023200
1995-05-09	19.44	19.56	19.31	19.44	1403200
1995-05-10	19.50	19.50	19.31	19.38	792800
1995-05-11	19.19	19.31	18.88	19.13	1585000
1995-05-12	19.13	19.19	19.00	19.13	1102400
1995-05-15	19.38	20.25	19.38	20.25	1258600
1995-05-16	20.38	20.56	20.25	20.31	563200
1995-05-17	20.25	20.25	20.00	20.19	762400
1995-05-18	20.19	20.19	19.94	20.00	710000
1995-05-19	19.94	20.00	19.88	20.00	659800
1995-05-22	20.06	20.13	19.88	20.00	408800
1995-05-23	19.94	20.00	19.81	19.94	704800
1995-05-24	20.06	20.25	20.06	20.19	689400
1995-05-25	20.00	20.00	19.75	19.75	760000
1995-05-26	19.81	19.88	19.69	19.81	864800
1995-05-30	20.00	20.50	20.00	20.50	828600
1995-05-31	20.38	20.88	20.25	20.81	1040200
1995-06-01	20.63	20.75	20.50	20.75	660400
1995-06-02	20.25	20.63	20.25	20.63	886600
1995-06-05	20.25	20.75	20.25	20.75	783200
1995-06-06	20.69	20.94	20.63	20.94	582400
1995-06-07	20.81	21.13	20.81	21.00	407000
1995-06-08	21.00	21.31	20.94	21.13	1028000
1995-06-09	21.00	21.06	20.75	20.75	440800
1995-06-12	20.81	21.13	20.81	21.06	650800
1995-06-13	21.25	21.38	20.38	20.38	1589600
1995-06-14	20.25	20.63	19.75	20.50	2565800
1995-06-15	20.50	20.75	20.44	20.69	291400
1995-06-16	20.56	20.56	20.25	20.25	1061600
1995-06-19	20.31	20.88	20.25	20.88	440800
1995-06-20	20.69	20.81	20.56	20.81	515800
1995-06-21	21.00	21.06	20.88	21.06	836000
1995-06-22	21.00	21.00	20.88	21.00	803400
1995-06-23	20.88	21.00	20.81	21.00	422600
1995-06-26	20.94	21.00	20.88	21.00	297200
1995-06-27	20.94	21.00	20.88	21.00	353800
1995-06-28	20.94	21.00	20.88	21.00	462000
1995-06-29	21.00	21.13	20.88	21.13	351000
1995-06-30	21.19	21.50	21.13	21.44	546000
1995-07-03	21.38	21.50	21.31	21.50	164200
1995-07-05	21.38	21.63	21.31	21.44	387400
1995-07-06	21.56	21.75	21.25	21.69	398200
1995-07-07	21.63	22.75	21.63	22.50	1688000
1995-07-10	22.50	23.00	22.44	22.81	691600
1995-07-11	22.69	22.69	22.25	22.25	556800
1995-07-12	22.19	22.50	22.00	22.38	406200
1995-07-13	22.50	22.63	22.31	22.63	442400
1995-07-14	22.50	22.56	22.25	22.44	396400
1995-07-17	22.31	22.38	22.25	22.31	578400
1995-07-18	22.19	22.19	21.63	21.75	835800
1995-07-19	21.69	21.69	21.13	21.56	1137400
1995-07-20	21.44	21.69	21.19	21.44	779200
1995-07-21	21.38	21.81	21.31	21.81	1020800
1995-07-24	21.94	22.00	21.69	21.94	817600
1995-07-25	21.81	22.06	21.81	22.00	654000
1995-07-26	22.00	22.56	22.00	22.44	1366200
1995-07-27	22.25	22.63	22.19	22.63	601800
1995-07-28	22.63	22.69	22.44	22.56	695400
1995-07-31	22.44	23.19	22.44	22.88	990800
1995-08-01	22.94	23.06	22.88	23.00	972800
1995-08-02	22.81	22.94	22.81	22.88	1060800
1995-08-03	22.69	22.75	22.50	22.75	559000
1995-08-04	22.75	22.75	22.63	22.63	1406000
1995-08-07	22.69	22.75	22.56	22.63	498000
1995-08-08	22.50	22.63	22.44	22.44	510000
1995-08-09	22.50	22.50	22.06	22.13	496000
1995-08-10	22.13	22.13	21.81	21.81	859800
1995-08-11	21.81	21.94	21.44	21.50	777200
1995-08-14	21.50	21.88	21.50	21.81	356800
1995-08-15	21.69	21.81	21.63	21.75	560000
1995-08-16	21.75	21.88	21.63	21.88	507200
1995-08-17	21.81	21.81	21.50	21.50	773800
1995-08-18	21.50	21.56	21.31	21.50	975200
1995-08-21	21.50	21.81	21.50	21.75	557400
1995-08-22	21.56	21.75	21.56	21.56	817200
1995-08-23	21.69	21.75	21.63	21.63	763200
1995-08-24	21.50	21.56	21.19	21.19	448400
1995-08-25	21.31	21.50	21.25	21.38	468200
1995-08-28	21.38	21.50	21.25	21.44	398000
1995-08-29	21.38	21.44	21.28	21.31	1028400
1995-08-30	21.38	21.38	21.19	21.25	889800
1995-08-31	21.25	21.38	21.19	21.38	816400
1995-09-01	21.31	21.63	21.31	21.63	650000
1995-09-05	21.75	21.81	21.50	21.81	249200
1995-09-06	21.69	22.06	21.63	21.94	935400
1995-09-07	21.94	22.13	21.94	22.13	414200
1995-09-08	22.25	22.38	22.06	22.31	774400
1995-09-11	22.44	22.75	22.31	22.69	427600
1995-09-12	22.69	22.75	22.50	22.56	673400
1995-09-13	22.44	22.69	22.44	22.69	656800
1995-09-14	22.69	23.25	22.63	23.25	800400
1995-09-15	23.44	23.44	23.25	23.31	968400
1995-09-18	23.19	23.50	23.19	23.44	537200
1995-09-19	23.44	23.50	23.25	23.31	989000
1995-09-20	23.38	23.44	23.06	23.13	508400
1995-09-21	23.19	23.19	22.75	22.88	439400
1995-09-22	22.63	22.81	22.63	22.75	680400
1995-09-25	22.75	23.19	22.75	23.00	1482000
1995-09-26	23.00	23.13	23.00	23.00	349800
1995-09-27	23.00	23.19	22.94	23.13	620200
1995-09-28	23.19	23.19	22.88	23.00	677400
1995-09-29	23.00	23.25	23.00	23.19	510000
1995-10-02	23.31	23.31	22.81	22.88	547800
1995-10-03	22.88	23.00	22.69	22.69	691200
1995-10-04	22.69	22.69	22.13	22.25	1111000
1995-10-05	22.38	22.63	22.25	22.50	401800
1995-10-06	22.31	22.44	22.25	22.31	639400
1995-10-09	22.31	22.38	22.19	22.31	441200
1995-10-10	22.06	22.44	22.06	22.31	1046000
1995-10-11	22.31	22.38	22.25	22.31	347400
1995-10-12	22.44	22.50	22.31	22.44	822400
1995-10-13	22.63	22.81	22.50	22.69	346800
1995-10-16	22.69	22.75	22.44	22.63	338600
1995-10-17	22.44	22.56	22.38	22.38	586200
1995-10-18	22.38	22.50	22.38	22.38	425800
1995-10-19	22.19	22.19	21.81	22.00	1008200
1995-10-20	21.94	21.94	21.75	21.75	507400
1995-10-23	21.75	21.88	21.56	21.75	228400
1995-10-24	21.88	21.88	21.56	21.88	449800
1995-10-25	21.88	21.88	21.44	21.50	583600
1995-10-26	21.63	21.75	21.06	21.06	740400
1995-10-27	21.00	21.13	20.94	21.00	1053000
1995-10-30	21.00	21.38	21.00	21.25	627600
1995-10-31	21.31	21.56	21.25	21.25	513400
1995-11-01	21.25	21.38	21.25	21.31	379600
1995-11-02	21.44	21.69	21.44	21.56	692600
1995-11-03	21.56	21.88	21.56	21.75	212000
1995-11-06	21.56	21.69	21.56	21.63	330400
1995-11-07	21.63	21.75	21.56	21.63	730200
1995-11-08	21.69	21.88	21.56	21.88	396800
1995-11-09	21.88	21.94	21.75	21.75	543600
1995-11-10	21.81	21.81	21.63	21.69	244600
1995-11-13	21.44	21.69	21.44	21.56	456400
1995-11-14	21.50	21.81	21.38	21.56	891400
1995-11-15	21.56	21.69	21.50	21.69	292600
1995-11-16	21.63	21.75	21.44	21.50	1206200
1995-11-17	21.56	21.63	21.50	21.56	392200
1995-11-20	21.56	21.69	21.44	21.56	385400
1995-11-21	21.38	22.31	21.38	22.31	909400
1995-11-22	22.19	22.94	22.00	22.69	652400
1995-11-24	22.69	22.94	22.69	22.75	80600
1995-11-27	22.81	22.94	22.50	22.88	533800
1995-11-28	22.81	22.88	22.56	22.88	390400
1995-11-29	22.81	22.88	22.50	22.69	325200
1995-11-30	22.69	22.75	22.50	22.69	623400
1995-12-01	22.69	23.25	22.69	23.25	314400
1995-12-04	23.19	23.69	23.19	23.63	616000
1995-12-05	23.63	23.94	23.63	23.88	456600
1995-12-06	23.81	23.94	23.56	23.81	537000
1995-12-07	23.69	23.69	23.25	23.25	219000
1995-12-08	23.19	23.31	23.00	23.13	535600
1995-12-11	23.13	23.13	22.88	23.00	546800
1995-12-12	23.06	23.13	22.94	23.00	564600
1995-12-13	23.00	23.38	22.94	23.06	1021000
1995-12-14	23.13	23.25	22.81	22.88	814400
1995-12-15	22.88	22.88	22.56	22.56	1504200
1995-12-18	22.56	22.56	22.13	22.19	777600
1995-12-19	22.06	22.31	21.88	22.19	648400
1995-12-20	22.25	22.44	22.00	22.00	580800
1995-12-21	22.25	22.50	22.19	22.38	430800
1995-12-22	22.38	22.69	22.38	22.56	390600
1995-12-26	22.56	22.56	22.13	22.25	421000
1995-12-27	22.31	22.44	22.19	22.44	300000
1995-12-28	22.31	22.75	22.13	22.63	471000
1995-12-29	22.50	22.94	22.50	22.88	681400
1996-01-02	22.63	23.31	22.63	23.19	560400
1996-01-03	23.25	23.81	23.25	23.81	739600
1996-01-04	23.81	23.81	23.31	23.44	875600
1996-01-05	23.38	23.63	23.31	23.38	617600
1996-01-08	23.31	23.44	23.25	23.38	104800
1996-01-09	23.44	23.56	23.13	23.37	324600
1996-01-10	23.19	23.25	22.75	22.81	445000
1996-01-11	22.75	22.81	22.38	22.75	454800
1996-01-12	22.88	22.88	22.38	22.50	379600
1996-01-15	22.63	22.88	22.63	22.69	354400
1996-01-16	22.69	22.81	22.50	22.69	479200
1996-01-17	22.63	22.81	22.50	22.75	757600
1996-01-18	22.69	22.69	22.25	22.31	1006400
1996-01-19	21.88	22.06	21.44	21.88	1420400
1996-01-22	21.94	22.31	21.88	22.25	786400
1996-01-23	22.19	22.44	22.19	22.38	554400
1996-01-24	22.38	22.69	22.31	22.69	815600
1996-01-25	22.63	22.75	22.50	22.63	472400
1996-01-26	22.63	23.25	22.63	23.06	524800
1996-01-29	23.00	23.31	22.94	23.19	729800
1996-01-30	23.06	23.31	22.88	23.31	541000
1996-01-31	23.31	23.38	23.06	23.38	639400
1996-02-01	23.31	23.38	23.06	23.19	375000
1996-02-02	23.19	23.31	22.63	22.88	412600
1996-02-05	22.88	23.19	22.69	23.13	445600
1996-02-06	23.13	23.13	22.56	22.81	716000
1996-02-07	22.75	23.38	22.69	23.38	1076800
1996-02-08	23.25	23.75	23.13	23.69	383800
1996-02-09	23.38	24.13	23.38	23.88	729600
1996-02-12	23.88	24.50	23.88	24.50	828000
1996-02-13	24.25	24.44	24.00	24.38	1004200
1996-02-14	24.06	24.19	23.63	23.88	674600
1996-02-15	23.69	23.88	23.25	23.31	489400
1996-02-16	23.19	23.25	22.56	22.88	1429400
1996-02-20	22.25	22.56	22.00	22.50	1891800
1996-02-21	22.50	22.75	22.44	22.69	2096600
1996-02-22	22.88	23.56	22.81	23.56	718600
1996-02-23	23.75	23.88	23.25	23.63	671200
1996-02-26	23.56	23.75	23.25	23.63	577000
1996-02-27	23.63	23.63	23.38	23.50	462600
1996-02-28	23.50	23.75	23.19	23.19	599600
1996-02-29	23.06	23.31	22.81	23.19	496200
1996-03-01	23.38	23.44	23.13	23.44	444800
1996-03-04	23.56	23.94	23.56	23.75	594400
1996-03-05	23.75	23.94	23.56	23.94	327200
1996-03-06	23.81	23.94	23.69	23.75	473400
1996-03-07	23.63	23.63	23.38	23.44	414800
1996-03-08	23.06	23.44	22.94	23.25	746200
1996-03-11	23.13	23.38	23.00	23.38	557800
1996-03-12	23.25	23.94	23.13	23.56	649200
1996-03-13	23.56	23.81	23.38	23.81	569400
1996-03-14	23.75	24.19	23.50	24.13	619800
1996-03-15	24.00	24.06	23.88	23.94	1013000
1996-03-18	24.13	24.31	24.06	24.31	521600
1996-03-19	24.31	24.44	24.13	24.25	620600
1996-03-20	24.25	24.38	24.00	24.13	887200
1996-03-21	24.06	24.19	23.81	24.00	627400
1996-03-22	24.00	24.69	24.00	24.63	972600
1996-03-25	24.94	25.00	24.44	24.44	1827400
1996-03-26	24.63	25.06	24.59	24.69	1101200
1996-03-27	24.63	24.75	24.44	24.44	415800
1996-03-28	24.25	24.50	24.19	24.44	1250000
1996-03-29	24.56	24.56	24.38	24.44	494600
1996-04-01	24.44	25.25	24.44	25.13	812600
1996-04-02	24.88	25.06	24.81	25.00	514000
1996-04-03	24.94	25.38	24.88	25.19	430600
1996-04-04	25.06	25.19	24.94	25.00	894000
1996-04-08	24.63	24.81	24.31	24.69	785000
1996-04-09	24.69	24.94	24.56	24.69	921000
1996-04-10	24.50	24.63	24.38	24.44	595800
1996-04-11	24.38	24.56	24.25	24.56	472400
1996-04-12	24.50	24.56	24.25	24.38	907800
1996-04-15	24.38	24.44	24.25	24.44	921000
1996-04-16	24.38	24.88	24.31	24.75	613800
1996-04-17	24.69	24.94	24.56	24.69	475800
1996-04-18	24.69	24.88	24.44	24.75	722000
1996-04-19	25.38	25.88	25.31	25.75	903000
1996-04-22	25.50	25.56	25.19	25.44	731800
1996-04-23	25.44	25.94	25.38	25.94	703600
1996-04-24	25.88	25.88	25.44	25.63	324000
1996-04-25	25.50	25.56	25.25	25.38	483600
1996-04-26	25.44	25.88	25.38	25.63	316400
1996-04-29	25.50	25.56	25.31	25.38	246800
1996-04-30	25.38	25.44	25.25	25.31	450800
1996-05-01	25.31	25.44	25.25	25.31	305200
1996-05-02	25.31	25.38	25.25	25.38	506400
1996-05-03	25.38	25.44	25.25	25.25	368000
1996-05-06	25.31	25.38	25.06	25.38	805200
1996-05-07	25.25	25.31	25.00	25.19	484800
1996-05-08	24.94	25.13	24.81	25.00	674000
1996-05-09	24.94	25.38	24.88	25.13	360800
1996-05-10	25.25	25.63	25.19	25.50	675400
1996-05-13	25.25	25.50	25.13	25.44	623000
1996-05-14	25.38	25.69	25.38	25.63	406600
1996-05-15	25.63	25.94	25.44	25.88	491600
1996-05-16	25.88	25.88	25.63	25.75	431200
1996-05-17	25.81	26.38	25.75	26.00	644800
1996-05-20	26.25	26.38	26.06	26.38	597400
1996-05-21	26.31	26.50	26.31	26.50	512000
1996-05-22	26.13	26.56	26.00	26.50	593400
1996-05-23	26.50	26.75	26.50	26.50	404400
1996-05-24	26.50	26.69	26.44	26.69	625000
1996-05-28	26.50	26.63	26.31	26.44	552600
1996-05-29	26.44	26.50	26.25	26.31	290200
1996-05-30	26.19	26.56	26.13	26.50	643800
1996-05-31	26.25	26.31	25.75	25.88	490400
1996-06-03	25.69	26.00	25.63	26.00	388800
1996-06-04	26.00	26.00	25.88	25.94	375600
1996-06-05	25.81	25.94	25.69	25.81	326600
1996-06-06	25.81	25.81	25.13	25.25	999800
1996-06-07	24.50	25.13	24.50	25.06	1199200
1996-06-10	25.19	25.19	24.94	25.06	991200
1996-06-11	25.00	25.25	24.94	25.06	630200
1996-06-12	25.06	25.44	24.94	25.19	334200
1996-06-13	25.19	25.19	24.75	25.13	552400
1996-06-14	25.00	25.06	24.75	24.75	685800
1996-06-17	24.81	25.00	24.75	24.75	578200
1996-06-18	24.75	24.94	24.75	24.88	296800
1996-06-19	24.88	24.94	24.63	24.88	490400
1996-06-20	24.88	24.94	24.38	24.44	375200
1996-06-21	24.44	24.75	24.38	24.63	915200
1996-06-24	24.75	25.06	24.63	25.00	788000
1996-06-25	24.94	25.06	24.81	24.81	720600
1996-06-26	24.88	25.00	24.69	24.75	598600
1996-06-27	24.75	24.81	24.69	24.81	467400
1996-06-28	24.94	24.94	24.31	24.38	1072400
1996-07-01	24.50	24.56	23.94	24.31	688200
1996-07-02	24.31	24.31	24.13	24.19	682800
1996-07-03	24.00	24.19	24.00	24.13	440800
1996-07-05	23.75	23.88	23.56	23.69	256800
1996-07-08	23.81	23.88	23.63	23.69	379200
1996-07-09	23.69	24.13	23.63	24.00	525400
1996-07-10	23.81	23.94	23.44	23.81	581600
1996-07-11	23.88	24.13	23.63	23.63	295600
1996-07-12	23.63	23.75	23.13	23.38	427400
1996-07-15	23.25	23.25	22.56	22.75	841600
1996-07-16	22.69	23.00	22.31	22.63	1004200
1996-07-17	22.75	22.88	22.44	22.50	720000
1996-07-18	22.63	23.63	22.63	23.38	762600
1996-07-19	23.31	23.50	22.81	23.06	449200
1996-07-22	23.13	23.19	22.69	22.75	509000
1996-07-23	22.88	23.13	22.56	22.69	883600
1996-07-24	22.50	23.63	22.50	23.50	1143200
1996-07-25	23.50	23.88	23.50	23.56	1182400
1996-07-26	23.69	24.44	23.63	24.25	484200
1996-07-29	24.13	24.31	24.00	24.06	419600
1996-07-30	24.06	24.44	24.00	24.44	436800
1996-07-31	24.44	24.75	24.38	24.63	358200
1996-08-01	24.50	25.25	24.50	25.13	578000
1996-08-02	25.38	25.75	25.31	25.50	474200
1996-08-05	25.38	25.50	25.38	25.50	253600
1996-08-06	25.31	25.50	25.25	25.44	550400
1996-08-07	25.44	25.69	25.38	25.50	955800
1996-08-08	25.38	25.69	25.31	25.69	828200
1996-08-09	25.63	25.81	25.38	25.75	463600
1996-08-12	25.56	25.94	25.56	25.94	606800
1996-08-13	25.81	25.94	25.56	25.63	636600
1996-08-14	25.63	25.88	25.63	25.69	846800
1996-08-15	25.75	25.75	25.38	25.38	497800
1996-08-16	25.38	25.69	25.38	25.69	530600
1996-08-19	25.56	25.81	25.44	25.75	335600
1996-08-20	25.63	26.00	25.63	25.81	434200
1996-08-21	25.75	25.75	25.56	25.69	486200
1996-08-22	25.50	25.75	25.44	25.56	690800
1996-08-23	25.44	25.63	25.38	25.56	310400
1996-08-26	25.44	25.50	25.13	25.31	294000
1996-08-27	25.25	25.44	25.13	25.31	268200
1996-08-28	25.25	25.38	25.25	25.31	246200
1996-08-29	25.25	25.25	24.81	25.00	365200
1996-08-30	24.94	25.00	24.69	24.69	418200
1996-09-03	24.50	24.81	24.31	24.75	396000
1996-09-04	24.81	25.00	24.56	25.00	336000
1996-09-05	24.88	24.88	24.69	24.81	359000
1996-09-06	24.94	25.31	24.81	25.13	390600
1996-09-09	25.31	25.69	25.31	25.63	361000
1996-09-10	25.75	25.81	25.69	25.75	570200
1996-09-11	25.75	26.00	25.69	26.00	375200
1996-09-12	26.00	26.19	25.88	26.00	243600
1996-09-13	26.25	26.50	26.25	26.50	261600
1996-09-16	26.50	26.75	26.31	26.50	476400
1996-09-17	26.56	26.56	26.19	26.50	412600
1996-09-18	26.38	26.44	26.06	26.19	366400
1996-09-19	26.13	26.50	26.00	26.25	349200
1996-09-20	26.31	26.63	26.25	26.63	1226600
1996-09-23	26.25	26.56	26.25	26.44	836600
1996-09-24	26.44	26.75	26.31	26.69	649000
1996-09-25	26.63	26.81	26.56	26.75	470800
1996-09-26	26.69	27.00	26.66	26.81	787200
1996-09-27	26.69	26.88	26.56	26.81	360200
1996-09-30	26.75	27.25	26.75	27.19	844000
1996-10-01	27.00	27.00	26.81	26.81	558000
1996-10-02	27.00	27.13	26.81	27.00	542600
1996-10-03	27.00	27.50	27.00	27.50	854600
1996-10-04	27.50	27.63	27.31	27.50	373200
1996-10-07	27.44	27.50	27.31	27.31	303800
1996-10-08	27.25	27.56	27.25	27.31	415000
1996-10-09	27.31	27.44	26.63	27.19	539600
1996-10-10	27.00	27.31	26.94	27.31	335400
1996-10-11	27.31	27.50	27.31	27.44	303600
1996-10-14	27.38	27.88	27.38	27.75	240800
1996-10-15	27.75	27.81	27.50	27.56	560800
1996-10-16	27.63	27.94	27.50	27.94	447200
1996-10-17	28.00	28.88	27.94	28.38	578000
1996-10-18	28.44	28.44	28.13	28.38	247800
1996-10-21	28.38	28.44	28.25	28.38	291800
1996-10-22	28.38	28.38	28.19	28.31	253400
1996-10-23	28.19	28.50	28.13	28.50	329400
1996-10-24	28.50	28.56	28.16	28.44	486000
1996-10-25	28.31	28.50	28.31	28.31	237800
1996-10-28	28.50	28.81	28.38	28.50	654600
1996-10-29	28.50	28.63	28.25	28.50	853200
1996-10-30	28.56	28.56	28.13	28.31	506200
1996-10-31	28.19	28.63	28.06	28.50	363800
1996-11-01	28.56	28.88	28.56	28.81	386400
1996-11-04	28.94	28.94	28.56	28.81	391400
1996-11-05	28.88	29.00	28.81	28.88	207400
1996-11-06	28.88	28.94	28.75	28.94	320800
1996-11-07	28.81	29.50	28.75	29.31	512000
1996-11-08	29.19	29.31	29.00	29.31	153200
1996-11-11	29.31	29.81	29.25	29.75	486000
1996-11-12	29.69	29.81	29.44	29.63	587200
1996-11-13	29.50	29.88	29.44	29.75	235000
1996-11-14	29.56	29.69	29.38	29.50	415800
1996-11-15	29.50	29.50	29.25	29.31	579000
1996-11-18	29.38	29.50	29.19	29.44	442000
1996-11-19	29.50	29.56	29.44	29.50	353800
1996-11-20	29.50	29.63	29.38	29.63	266400
1996-11-21	29.75	30.00	29.56	29.94	479600
1996-11-22	30.00	30.25	29.75	30.06	472400
1996-11-25	29.94	30.44	29.94	30.38	482400
1996-11-26	30.38	30.63	30.25	30.50	531000
1996-11-27	30.50	31.13	30.50	30.81	446000
1996-11-29	30.81	30.88	30.63	30.63	103800
1996-12-02	30.50	31.13	30.19	30.88	658000
1996-12-03	30.69	31.13	30.38	30.38	535200
1996-12-04	30.13	30.44	30.00	30.13	1005000
1996-12-05	30.19	30.44	30.19	30.31	598000
1996-12-06	30.00	30.13	29.75	29.94	724200
1996-12-09	29.94	30.25	29.94	30.25	291600
1996-12-10	30.25	30.25	30.00	30.00	215800
1996-12-11	29.88	29.94	29.00	29.00	904400
1996-12-12	29.13	29.19	28.25	28.63	1408400
1996-12-13	28.38	28.69	28.25	28.38	509600
1996-12-16	28.38	28.63	28.31	28.50	506000
1996-12-17	28.25	28.31	27.75	27.75	793400
1996-12-18	27.69	28.00	27.31	27.50	768800
1996-12-19	27.50	28.00	27.44	27.88	1182200
1996-12-20	28.63	28.63	28.13	28.25	1102000
1996-12-23	28.19	28.69	28.06	28.25	389000
1996-12-24	28.38	28.44	28.19	28.44	254600
1996-12-26	28.44	28.75	28.44	28.56	232200
1996-12-27	28.56	28.69	28.31	28.38	180200
1996-12-30	28.50	28.63	28.44	28.56	268000
1996-12-31	28.44	28.44	28.06	28.06	389800
1997-01-02	28.00	28.00	27.22	27.50	871800
1997-01-03	27.50	28.00	27.50	27.94	456000
1997-01-06	28.13	28.25	27.69	27.81	687000
1997-01-07	27.75	27.88	27.56	27.63	701000
1997-01-08	27.63	27.63	26.75	26.81	973800
1997-01-09	26.88	26.88	26.19	26.50	1912000
1997-01-10	26.19	27.25	26.19	27.13	1700000
1997-01-13	27.06	27.13	26.94	27.00	808600
1997-01-14	27.31	27.31	27.00	27.06	573600
1997-01-15	27.00	27.06	26.63	26.69	935800
1997-01-16	26.69	26.88	26.13	26.81	1875800
1997-01-17	26.88	27.69	26.88	27.63	1030400
1997-01-20	27.63	27.88	27.44	27.75	1414400
1997-01-21	27.63	27.75	27.50	27.63	1098600
1997-01-22	27.50	27.56	27.06	27.06	1210200
1997-01-23	27.13	27.38	27.13	27.13	972200
1997-01-24	27.13	27.31	27.00	27.19	817000
1997-01-27	27.19	27.19	27.00	27.00	599600
1997-01-28	27.25	27.25	27.00	27.00	421600
1997-01-29	27.06	27.13	26.69	26.81	834600
1997-01-30	26.94	26.94	26.50	26.56	1671000
1997-01-31	26.69	26.81	26.63	26.75	1372800
1997-02-03	26.88	27.00	26.69	26.81	380000
1997-02-04	26.94	26.94	26.56	26.69	466600
1997-02-05	26.81	27.00	26.50	26.63	585400
1997-02-06	26.63	26.69	26.50	26.63	428600
1997-02-07	26.63	26.81	26.56	26.63	465600
1997-02-10	26.69	26.81	26.51	26.63	349600
1997-02-11	26.63	26.63	26.50	26.56	826600
1997-02-12	26.69	26.88	26.63	26.75	766000
1997-02-13	26.81	27.31	26.81	27.25	1138600
1997-02-14	27.38	27.44	27.19	27.19	777400
1997-02-18	27.25	27.56	27.19	27.50	703000
1997-02-19	27.38	27.81	27.31	27.56	1091600
1997-02-20	27.56	27.75	27.44	27.50	575200
1997-02-21	27.50	27.69	27.44	27.69	524800
1997-02-24	27.63	27.94	27.56	27.81	878600
1997-02-25	27.94	28.06	27.81	27.88	927400
1997-02-26	27.94	27.94	27.63	27.88	586000
1997-02-27	27.94	27.94	27.75	27.88	368400
1997-02-28	27.81	28.31	27.75	28.00	584200
1997-03-03	27.94	28.19	27.88	28.13	385800
1997-03-04	28.06	28.06	27.81	27.81	477600
1997-03-05	27.81	28.44	27.81	28.31	904800
1997-03-06	28.25	28.25	27.88	28.06	1039400
1997-03-07	28.00	28.25	28.00	28.19	585400
1997-03-10	28.13	28.38	28.06	28.38	605400
1997-03-11	28.38	28.69	28.13	28.50	622000
1997-03-12	28.50	28.69	28.00	28.25	573800
1997-03-13	28.13	28.19	28.00	28.00	655800
1997-03-14	28.00	28.31	28.00	28.25	601200
1997-03-17	28.19	28.56	28.00	28.50	333200
1997-03-18	28.44	28.69	27.81	28.06	488800
1997-03-19	28.00	28.13	27.81	28.13	397400
1997-03-20	28.00	28.00	27.38	27.44	330600
1997-03-21	27.69	27.69	27.31	27.38	579000
1997-03-24	27.44	27.88	27.31	27.81	507400
1997-03-25	27.81	27.81	27.25	27.25	397200
1997-03-26	27.25	27.56	27.19	27.50	651400
1997-03-27	27.75	27.75	27.44	27.44	770800
1997-03-31	27.19	27.44	27.00	27.00	678800
1997-04-01	26.69	26.81	26.31	26.63	479000
1997-04-02	26.44	26.69	26.13	26.19	402400
1997-04-03	26.06	26.13	25.94	26.00	899400
1997-04-04	25.81	25.88	25.75	25.81	718600
1997-04-07	25.63	26.31	25.63	26.13	519600
1997-04-08	26.06	26.06	25.63	25.88	680200
1997-04-09	25.88	26.00	25.69	25.75	297000
1997-04-10	25.63	25.75	25.44	25.56	409000
1997-04-11	25.38	25.44	24.81	25.00	540600
1997-04-14	24.88	24.88	24.31	24.50	1010800
1997-04-15	24.50	25.19	24.44	25.13	1555200
1997-04-16	25.06	25.56	24.81	25.50	1514000
1997-04-17	25.44	25.88	25.31	25.81	572800
1997-04-18	26.00	26.69	25.94	26.50	960400
1997-04-21	26.50	26.75	26.25	26.31	671800
1997-04-22	26.25	26.81	26.13	26.75	741400
1997-04-23	26.81	27.13	26.38	26.50	583600
1997-04-24	26.56	27.00	26.50	26.63	411200
1997-04-25	26.63	26.81	26.38	26.50	519600
1997-04-28	26.50	26.63	26.44	26.50	506400
1997-04-29	26.75	26.94	26.72	26.81	507200
1997-04-30	26.94	27.19	26.88	27.19	623800
1997-05-01	27.25	27.44	27.00	27.44	575000
1997-05-02	27.44	28.13	27.44	28.06	481400
1997-05-05	28.13	28.25	27.75	28.25	534600
1997-05-06	28.25	29.00	28.25	28.75	836800
1997-05-07	28.75	29.00	28.31	28.38	479400
1997-05-08	28.06	28.88	28.00	28.75	801000
1997-05-09	28.88	28.94	28.19	28.81	451200
1997-05-12	29.00	29.19	28.81	28.94	399600
1997-05-13	29.00	29.13	28.50	28.75	466800
1997-05-14	28.81	28.94	28.56	28.94	514800
1997-05-15	28.94	29.19	28.63	29.13	291400
1997-05-16	29.00	29.13	28.75	29.06	601600
1997-05-19	28.94	29.06	28.88	29.00	274000
1997-05-20	28.88	28.88	28.19	28.69	530000
1997-05-21	28.69	28.88	27.75	28.06	855600
1997-05-22	28.13	28.19	27.88	28.00	881800
1997-05-23	28.06	28.69	28.06	28.56	530200
1997-05-27	28.56	28.69	28.19	28.63	551800
1997-05-28	28.63	28.63	28.25	28.31	321800
1997-05-29	28.38	28.88	28.31	28.88	406200
1997-05-30	28.75	29.25	28.69	29.06	484200
1997-06-02	28.94	28.94	28.50	28.63	290200
1997-06-03	28.50	28.75	28.44	28.69	254600
1997-06-04	28.56	28.56	27.94	28.13	283000
1997-06-05	27.94	28.50	27.94	28.31	253800
1997-06-06	28.25	28.81	28.25	28.81	358600
1997-06-09	28.81	29.00	28.56	28.69	251800
1997-06-10	28.88	28.88	28.63	28.69	559600
1997-06-11	28.69	29.06	28.69	28.88	353000
1997-06-12	29.00	29.63	28.94	29.63	475200
1997-06-13	29.56	30.00	29.50	29.63	770800
1997-06-16	29.88	30.13	29.75	30.00	588200
1997-06-17	29.88	29.88	29.44	29.50	563400
1997-06-18	29.50	29.50	29.06	29.19	567000
1997-06-19	29.19	29.69	29.19	29.56	432600
1997-06-20	29.63	29.69	28.94	28.94	779000
1997-06-23	28.94	29.19	28.69	28.75	555600
1997-06-24	28.75	29.94	28.50	29.88	607400
1997-06-25	29.69	29.94	29.25	29.47	641400
1997-06-26	29.34	29.50	28.69	29.06	392800
1997-06-27	29.25	29.31	29.03	29.03	300400
1997-06-30	28.94	29.25	28.63	29.06	717800
1997-07-01	29.00	29.81	29.00	29.50	483000
1997-07-02	29.56	29.56	29.06	29.34	391400
1997-07-03	29.56	29.81	29.56	29.59	232800
1997-07-07	29.50	29.88	29.31	29.50	347800
1997-07-08	29.38	29.82	29.28	29.69	333800
1997-07-09	29.88	30.22	29.81	30.00	727800
1997-07-10	30.09	30.38	29.88	30.38	369600
1997-07-11	30.38	30.56	30.25	30.53	517800
1997-07-14	30.50	30.66	30.31	30.38	338400
1997-07-15	30.38	30.53	30.13	30.53	331800
1997-07-16	30.66	31.06	30.56	31.00	643400
1997-07-17	31.19	31.19	30.78	30.97	389400
1997-07-18	30.97	31.00	30.66	30.66	885800
1997-07-21	30.63	30.72	30.44	30.50	758400
1997-07-22	30.44	31.00	30.44	30.91	426800
1997-07-23	30.81	31.16	30.78	31.06	410000
1997-07-24	31.03	31.19	31.00	31.06	490000
1997-07-25	31.13	31.38	31.06	31.19	323600
1997-07-28	31.38	31.63	31.34	31.34	240400
1997-07-29	31.38	31.91	31.31	31.72	331400
1997-07-30	31.72	32.06	31.69	32.03	425800
1997-07-31	31.97	32.13	31.75	32.00	414000
1997-08-01	32.00	32.28	31.88	32.22	497600
1997-08-04	32.16	32.22	32.03	32.03	228000
1997-08-05	32.00	32.38	32.00	32.13	344200
1997-08-06	32.16	33.75	32.13	33.59	728600
1997-08-07	33.41	33.44	32.88	32.97	562400
1997-08-08	32.50	32.72	32.09	32.16	359000
1997-08-11	32.19	32.38	32.09	32.38	445800
1997-08-12	32.38	32.47	31.84	31.88	406800
1997-08-13	31.91	32.09	31.50	31.78	401200
1997-08-14	31.75	31.88	31.53	31.56	482800
1997-08-15	31.31	31.56	31.00	31.00	503600
1997-08-18	30.63	31.44	30.63	31.41	399600
1997-08-19	31.50	32.00	31.31	31.72	394800
1997-08-20	31.75	32.50	31.63	32.50	483600
1997-08-21	32.56	32.56	31.63	31.66	340200
1997-08-22	31.50	31.75	31.16	31.72	381800
1997-08-25	31.75	32.13	31.63	31.72	281200
1997-08-26	31.50	31.56	31.31	31.50	538800
1997-08-27	31.34	32.09	31.09	32.06	548800
1997-08-28	32.09	32.09	31.56	31.63	432000
1997-08-29	31.50	31.94	31.38	31.50	462600
1997-09-02	31.53	32.75	31.53	32.59	489000
1997-09-03	32.50	32.97	32.47	32.53	478200
1997-09-04	32.66	32.69	32.50	32.50	398800
1997-09-05	32.53	32.75	32.47	32.59	343600
1997-09-08	32.72	32.75	32.38	32.50	382800
1997-09-09	32.44	33.06	32.41	32.69	308800
1997-09-10	32.56	32.63	31.75	31.78	1032000
1997-09-11	31.25	31.31	30.56	31.28	1257800
1997-09-12	31.16	31.75	31.06	31.66	495600
1997-09-15	31.66	31.78	31.50	31.56	324000
1997-09-16	31.69	32.47	31.69	32.38	527200
1997-09-17	32.28	32.56	31.94	32.00	413200
1997-09-18	32.06	32.47	32.00	32.34	452600
1997-09-19	32.34	32.38	31.81	31.97	738000
1997-09-22	31.97	32.38	31.97	32.25	538400
1997-09-23	32.25	32.25	31.66	31.69	560600
1997-09-24	31.56	31.91	31.31	31.34	500400
1997-09-25	31.31	31.50	30.88	31.19	723400
1997-09-26	31.19	31.84	31.09	31.75	774400
1997-09-29	31.72	31.97	31.59	31.88	142800
1997-09-30	31.81	31.81	31.16	31.34	752800
1997-10-01	31.28	31.41	30.94	31.41	568200
1997-10-02	31.41	32.25	31.38	32.22	699800
1997-10-03	32.47	32.56	31.56	31.84	569400
1997-10-06	32.00	32.06	31.63	31.94	281400
1997-10-07	31.88	32.25	31.75	32.25	277000
1997-10-08	32.13	32.13	31.75	31.81	370000
1997-10-09	31.75	32.25	31.59	32.06	292600
1997-10-10	32.00	32.13	31.81	32.06	170200
1997-10-13	32.19	32.25	31.72	31.78	253800
1997-10-14	31.91	31.91	31.28	31.56	332000
1997-10-15	31.44	31.88	31.38	31.69	441400
1997-10-16	31.75	32.13	31.25	31.28	331800
1997-10-17	30.81	31.22	30.50	30.88	530600
1997-10-20	30.84	31.00	30.63	30.97	380800
1997-10-21	30.84	31.13	30.81	31.06	720600
1997-10-22	31.19	31.25	30.75	30.78	715000
1997-10-23	30.44	30.44	29.91	30.03	783000
1997-10-24	30.50	30.50	29.88	29.94	469400
1997-10-27	29.69	29.75	27.31	27.50	606800
1997-10-28	27.13	28.59	26.81	28.56	1510400
1997-10-29	28.69	28.72	27.81	28.13	837400
1997-10-30	28.00	28.44	27.75	27.84	494400
1997-10-31	28.00	28.44	28.00	28.31	588000
1997-11-03	28.56	28.69	28.34	28.34	462400
1997-11-04	28.34	28.50	28.25	28.50	401200
1997-11-05	28.50	28.81	28.22	28.22	398600
1997-11-06	28.00	28.66	28.00	28.44	320000
1997-11-07	28.00	28.44	27.75	28.16	531400
1997-11-10	28.03	28.38	27.91	27.97	307200
1997-11-11	28.03	28.16	27.88	27.91	322200
1997-11-12	27.78	27.84	27.09	27.13	787000
1997-11-13	27.13	27.31	26.63	26.84	685200
1997-11-14	26.84	27.00	26.63	27.00	677200
1997-11-17	27.25	27.44	27.06	27.38	1319000
1997-11-18	27.44	27.59	27.31	27.53	1567000
1997-11-19	27.50	27.63	27.00	27.44	776400
1997-11-20	27.31	27.88	27.28	27.75	1292000
1997-11-21	27.94	28.06	27.81	28.06	1116000
1997-11-24	27.94	28.06	27.78	28.00	1272400
1997-11-25	28.13	28.47	28.03	28.44	515600
1997-11-26	28.50	29.13	28.50	28.63	682800
1997-11-28	28.81	29.03	28.75	28.97	221800
1997-12-01	28.94	29.50	28.94	29.44	430800
1997-12-02	29.38	29.81	29.34	29.78	533400
1997-12-03	29.78	29.78	29.22	29.50	371600
1997-12-04	29.63	29.69	28.72	28.84	382200
1997-12-05	28.72	29.50	28.53	29.09	621800
1997-12-08	29.00	29.31	28.88	28.91	496600
1997-12-09	28.88	28.97	28.50	28.66	488200
1997-12-10	28.63	28.75	28.28	28.47	314600
1997-12-11	28.50	28.56	28.16	28.25	868600
1997-12-12	28.25	28.28	27.94	28.28	745000
1997-12-15	28.41	28.69	28.41	28.50	421800
1997-12-16	28.50	28.56	28.16	28.38	315600
1997-12-17	28.50	28.89	28.50	28.69	618200
1997-12-18	28.63	28.63	27.94	28.28	465000
1997-12-19	27.50	28.13	27.50	27.94	736400
1997-12-22	28.06	28.25	27.81	28.03	469600
1997-12-23	27.91	28.19	27.88	28.03	385200
1997-12-24	27.94	28.19	27.88	28.00	250200
1997-12-26	28.00	28.25	28.00	28.06	96200
1997-12-29	28.19	28.44	28.03	28.34	310200
1997-12-30	28.56	29.25	28.41	29.25	234400
1997-12-31	29.13	29.13	28.56	28.56	651400
1998-01-02	28.50	28.81	28.50	28.75	271200
1998-01-05	28.94	29.13	28.88	28.97	573600
1998-01-06	28.94	29.00	28.69	28.84	320600
1998-01-07	28.88	29.09	28.69	28.81	454600
1998-01-08	28.81	28.81	28.41	28.44	438200
1998-01-09	28.31	28.31	27.00	27.13	494600
1998-01-12	26.50	27.13	26.50	27.13	735400
1998-01-13	27.25	27.25	26.38	26.66	634800
1998-01-14	26.84	27.25	26.81	27.22	577000
1998-01-15	27.50	28.06	27.31	27.59	773000
1998-01-16	27.81	28.13	27.66	28.06	349000
1998-01-20	28.31	28.72	28.16	28.69	394800
1998-01-21	28.56	28.88	28.41	28.50	456400
1998-01-22	28.31	28.41	28.13	28.28	450600
1998-01-23	28.19	28.31	27.19	27.19	1295400
1998-01-26	27.25	28.09	27.22	28.00	1942800
1998-01-27	28.19	28.88	28.13	28.53	417200
1998-01-28	28.44	28.72	28.13	28.31	597000
1998-01-29	28.31	28.50	28.19	28.38	1884200
1998-01-30	28.41	28.81	28.38	28.69	794600
1998-02-02	28.75	29.56	28.75	29.56	543200
1998-02-03	29.44	29.56	29.25	29.53	359000
1998-02-04	29.47	29.94	29.41	29.81	1279600
1998-02-05	29.78	30.44	29.78	29.94	884200
1998-02-06	30.00	30.75	30.00	30.75	472800
1998-02-09	30.81	30.88	29.88	30.28	944000
1998-02-10	30.28	30.47	30.00	30.09	753200
1998-02-11	30.31	30.50	30.19	30.41	514200
1998-02-12	30.34	30.72	29.81	30.69	473600
1998-02-13	30.44	30.50	30.16	30.22	608800
1998-02-17	30.34	30.59	30.31	30.50	309200
1998-02-18	30.50	30.97	30.44	30.94	378000
1998-02-19	30.81	30.88	30.56	30.59	332600
1998-02-20	30.88	31.00	30.53	31.00	710200
1998-02-23	31.63	31.63	31.28	31.38	1022000
1998-02-24	31.50	31.88	31.38	31.78	975800
1998-02-25	31.88	32.19	31.44	31.56	769800
1998-02-26	31.81	32.81	31.81	32.81	553400
1998-02-27	32.69	32.69	32.25	32.41	493400
1998-03-02	32.31	32.50	31.97	32.22	397800
1998-03-03	32.13	32.50	32.09	32.47	335400
1998-03-04	32.47	32.63	32.38	32.59	361200
1998-03-05	32.53	33.00	32.50	32.63	411600
1998-03-06	32.53	32.88	32.53	32.75	562000
1998-03-09	32.38	32.81	32.38	32.63	616800
1998-03-10	32.06	32.75	32.06	32.72	804600
1998-03-11	32.13	32.97	32.13	32.75	578000
1998-03-12	32.75	32.75	32.31	32.72	645600
1998-03-13	32.72	32.75	32.25	32.25	745800
1998-03-16	32.28	33.44	32.28	33.44	1099400
1998-03-17	33.31	33.31	32.53	32.72	693800
1998-03-18	32.72	33.03	32.63	33.03	566000
1998-03-19	33.09	33.34	32.81	33.34	362200
1998-03-20	33.56	33.59	32.97	33.31	569400
1998-03-23	33.22	33.75	33.06	33.75	430400
1998-03-24	33.63	33.84	33.50	33.84	493200
1998-03-25	34.13	34.25	33.81	33.81	573600
1998-03-26	34.09	34.28	33.94	33.94	620800
1998-03-27	34.00	34.00	33.19	33.50	370000
1998-03-30	33.50	33.75	32.81	33.22	588400
1998-03-31	33.34	34.25	33.34	33.97	378200
1998-04-01	33.97	34.38	33.75	34.38	373200
1998-04-02	34.38	34.75	34.38	34.56	460000
1998-04-03	34.69	34.81	34.25	34.41	352800
1998-04-06	34.41	34.41	33.94	33.94	308000
1998-04-07	33.81	34.34	33.69	34.25	382200
1998-04-08	34.13	34.22	33.91	34.16	423800
1998-04-09	34.16	34.63	34.13	34.63	316000
1998-04-13	34.53	34.66	34.00	34.25	595800
1998-04-14	34.25	35.25	34.16	35.13	756200
1998-04-15	35.06	35.38	34.81	35.25	931000
1998-04-16	35.19	35.88	35.06	35.31	1133200
1998-04-17	35.50	36.63	35.25	36.50	735400
1998-04-20	36.38	36.75	36.13	36.59	749200
1998-04-21	36.50	36.63	36.34	36.63	1171600
1998-04-22	36.50	36.75	36.38	36.72	467600
1998-04-23	36.59	36.75	35.75	35.84	1109000
1998-04-24	35.84	35.88	35.00	35.22	842200
1998-04-27	35.00	35.09	34.81	35.09	719800
1998-04-28	35.13	35.34	35.00	35.31	592200
1998-04-29	35.31	35.34	35.06	35.22	505600
1998-04-30	35.25	35.56	35.25	35.34	816600
1998-05-01	35.34	35.66	35.13	35.66	217600
1998-05-04	35.66	36.06	35.63	35.84	587200
1998-05-05	36.13	36.31	35.72	35.94	462600
1998-05-06	35.88	35.94	35.13	35.19	287200
1998-05-07	35.00	35.50	34.97	35.06	374000
1998-05-08	35.19	36.06	35.03	35.78	601800
1998-05-11	36.00	36.19	35.81	36.13	494000
1998-05-12	37.44	38.13	37.38	37.63	2610800
1998-05-13	37.00	38.16	36.94	38.16	1606200
1998-05-14	38.06	38.31	37.69	38.00	1231600
1998-05-15	38.00	38.28	37.78	37.91	1354000
1998-05-18	37.44	37.81	37.44	37.78	589000
1998-05-19	37.66	38.19	37.63	38.06	1069800
1998-05-20	38.00	38.19	37.69	37.78	581200
1998-05-21	37.91	37.91	37.31	37.72	342600
1998-05-22	37.66	37.81	37.56	37.63	306800
1998-05-26	37.63	37.63	36.78	36.78	415600
1998-05-27	36.66	36.81	36.00	36.22	745600
1998-05-28	36.31	36.78	36.22	36.75	548200
1998-05-29	37.06	37.16	36.44	36.44	709400
1998-06-01	36.31	37.06	36.25	36.63	565600
1998-06-02	37.13	37.31	36.81	37.06	475600
1998-06-03	37.50	37.50	36.69	36.94	1050400
1998-06-04	36.94	36.94	36.38	36.59	619000
1998-06-05	36.88	37.50	36.69	37.50	1002200
1998-06-08	37.50	37.59	37.31	37.44	380200
1998-06-09	37.38	37.81	37.38	37.50	636200
1998-06-10	36.88	37.06	35.94	35.97	1252200
1998-06-11	35.69	36.28	35.69	35.88	1215400
1998-06-12	35.75	36.00	34.50	35.16	1093200
1998-06-15	34.94	34.94	34.13	34.56	627600
1998-06-16	34.69	35.03	34.50	34.88	860600
1998-06-17	34.97	35.56	34.69	34.78	929600
1998-06-18	34.75	34.94	34.50	34.63	529200
1998-06-19	34.63	34.66	32.31	32.75	2788000
1998-06-22	32.38	32.91	31.81	31.81	1626600
1998-06-23	32.38	32.91	32.34	32.91	985800
1998-06-24	32.91	33.25	32.88	33.19	528000
1998-06-25	33.25	33.50	32.94	32.97	486400
1998-06-26	32.94	33.94	32.94	33.38	642800
1998-06-29	33.50	34.25	33.41	33.50	680400
1998-06-30	33.69	34.84	33.50	34.78	993600
1998-07-01	34.81	35.19	34.78	35.00	802400
1998-07-02	34.88	35.00	34.81	35.00	540800
1998-07-06	35.06	35.25	35.00	35.25	805000
1998-07-07	35.31	35.31	35.00	35.03	381000
1998-07-08	35.00	35.09	35.00	35.06	375000
1998-07-09	34.97	35.00	33.94	33.97	2765000
1998-07-10	33.81	34.25	33.63	34.09	706600
1998-07-13	34.09	34.09	34.00	34.00	426200
1998-07-14	34.13	34.97	34.13	34.84	696800
1998-07-15	34.81	35.50	34.81	35.00	1243000
1998-07-16	34.94	35.19	34.38	34.38	912000
1998-07-17	34.13	34.22	33.44	33.50	802000
1998-07-20	33.50	33.94	33.38	33.75	464600
1998-07-21	33.69	33.81	33.56	33.69	484000
1998-07-22	33.56	33.69	33.25	33.38	665000
1998-07-23	33.25	33.31	32.44	32.66	758800
1998-07-24	32.72	33.13	32.50	32.75	836000
1998-07-27	32.63	32.63	31.75	32.38	675400
1998-07-28	32.25	32.47	31.25	32.47	601400
1998-07-29	32.63	32.88	31.03	32.09	1043200
1998-07-30	32.25	33.09	32.25	32.88	461400
1998-07-31	33.00	33.19	31.09	31.69	562800
1998-08-03	31.69	31.88	31.25	31.50	447400
1998-08-04	31.56	32.00	30.94	30.97	1315600
1998-08-05	30.88	31.06	29.78	30.34	758400
1998-08-06	30.25	30.78	30.25	30.56	341200
1998-08-07	30.75	31.44	30.06	30.88	606800
1998-08-10	30.88	31.00	30.34	30.41	561400
1998-08-11	30.16	30.28	29.06	29.66	730400
1998-08-12	29.59	30.19	29.56	30.09	509600
1998-08-13	30.09	31.00	29.38	29.53	607800
1998-08-14	29.41	29.50	27.25	28.25	1732800
1998-08-17	28.38	29.50	28.38	29.38	633400
1998-08-18	29.47	29.78	29.34	29.78	523200
1998-08-19	29.72	30.13	29.31	29.91	688000
1998-08-20	29.91	29.91	29.19	29.69	788000
1998-08-21	29.50	29.59	28.31	28.63	625400
1998-08-24	28.63	28.94	28.28	28.53	1009800
1998-08-25	29.00	29.06	28.59	28.81	823600
1998-08-26	28.69	28.94	28.38	28.94	658600
1998-08-27	28.88	28.97	27.50	27.59	594000
1998-08-28	27.66	28.03	26.69	26.84	762000
1998-08-31	26.97	27.13	25.41	25.50	622800
1998-09-01	25.41	26.25	24.56	26.03	1095400
1998-09-02	26.06	26.59	25.78	25.78	641200
1998-09-03	25.72	26.56	25.38	26.47	834800
1998-09-04	26.50	27.22	25.81	26.34	849800
1998-09-08	26.50	27.34	26.31	27.31	618800
1998-09-09	27.31	27.38	26.53	26.94	449800
1998-09-10	26.50	26.66	24.72	25.25	813600
1998-09-11	25.13	26.25	24.88	26.25	838800
1998-09-14	26.75	27.31	26.75	26.97	564600
1998-09-15	26.97	27.75	26.88	27.69	556200
1998-09-16	27.81	28.38	26.69	27.22	876400
1998-09-17	26.97	26.97	26.03	26.44	426400
1998-09-18	26.44	26.56	25.88	26.06	1265800
1998-09-21	25.88	26.06	25.78	26.03	337400
1998-09-22	26.19	26.34	25.97	26.00	726200
1998-09-23	26.19	26.59	26.06	26.53	571200
1998-09-24	26.63	27.16	26.31	26.50	1230800
1998-09-25	26.06	26.34	25.38	26.31	1017600
1998-09-28	26.06	28.22	26.06	27.84	1339800
1998-09-29	28.13	28.69	28.13	28.31	1091400
1998-09-30	28.00	28.22	27.09	27.28	555800
1998-10-01	27.13	27.13	26.06	26.13	956400
1998-10-02	26.31	26.66	25.88	26.38	1346000
1998-10-05	26.41	27.13	26.25	26.38	704400
1998-10-06	26.13	27.22	26.13	26.47	1125600
1998-10-07	26.50	27.47	26.44	27.00	941400
1998-10-08	26.81	26.91	25.91	26.34	715000
1998-10-09	26.28	28.38	26.00	28.25	988200
1998-10-12	28.28	28.72	27.50	27.66	1188400
1998-10-13	27.72	27.72	27.00	27.16	714400
1998-10-14	27.22	27.31	26.94	26.94	747200
1998-10-15	26.88	30.63	26.88	30.00	992800
1998-10-16	30.50	30.50	29.75	30.06	636600
1998-10-19	31.25	31.25	30.00	30.44	742800
1998-10-20	29.88	30.19	29.56	29.88	1089600
1998-10-21	29.97	29.97	28.81	28.94	541200
1998-10-22	28.91	28.91	28.16	28.31	792200
1998-10-23	28.28	28.38	27.25	28.09	1245200
1998-10-26	28.00	28.47	27.25	27.69	845600
1998-10-27	27.38	28.06	27.03	27.03	1439800
1998-10-28	27.13	27.25	26.50	26.66	722200
1998-10-29	26.78	27.66	26.56	27.66	2191400
1998-10-30	27.63	28.78	27.56	28.63	714800
1998-11-02	29.22	29.69	28.56	29.41	735800
1998-11-03	29.28	29.97	29.28	29.63	502400
1998-11-04	29.63	30.09	29.56	29.81	417800
1998-11-05	29.50	31.00	29.44	31.00	614600
1998-11-06	30.63	30.81	30.50	30.75	505600
1998-11-09	30.69	30.72	29.66	30.06	331800
1998-11-10	30.06	30.09	29.25	29.28	289200
1998-11-11	29.28	29.31	28.78	29.00	526800
1998-11-12	29.31	29.63	28.72	29.19	525600
1998-11-13	29.44	29.91	29.13	29.53	363800
1998-11-16	29.59	30.22	29.59	30.22	391400
1998-11-17	30.22	30.81	30.13	30.25	720200
1998-11-18	30.06	30.50	30.03	30.47	543800
1998-11-19	30.50	30.63	29.75	30.47	704600
1998-11-20	30.47	30.59	30.34	30.53	363800
1998-11-23	30.69	31.31	30.66	31.28	565800
1998-11-24	31.13	31.69	30.88	30.88	677400
1998-11-25	30.97	31.28	30.94	31.13	469000
1998-11-27	31.22	31.31	31.00	31.03	109600
1998-11-30	30.75	31.00	30.53	30.59	669400
1998-12-01	30.50	30.69	30.31	30.41	723400
1998-12-02	30.28	30.63	29.53	30.06	672200
1998-12-03	30.13	30.22	29.59	29.69	441400
1998-12-04	29.88	30.44	29.81	29.88	463200
1998-12-07	30.00	30.88	29.97	30.81	420800
1998-12-08	30.69	30.69	29.63	29.84	645800
1998-12-09	28.88	29.06	28.66	28.97	1009400
1998-12-10	28.97	29.75	28.88	29.13	717200
1998-12-11	29.03	29.06	28.34	28.59	792400
1998-12-14	28.47	28.69	28.06	28.44	568400
1998-12-15	28.00	28.13	27.63	27.88	648400
1998-12-16	27.88	28.22	27.34	27.75	614000
1998-12-17	27.88	28.78	27.88	28.78	565200
1998-12-18	28.78	28.78	27.84	27.94	972200
1998-12-21	27.34	28.72	27.31	28.25	941600
1998-12-22	28.28	28.53	27.84	27.84	781600
1998-12-23	28.00	29.13	28.00	29.06	668000
1998-12-24	29.06	29.34	28.94	29.34	153200
1998-12-28	29.25	29.31	28.81	28.94	462400
1998-12-29	29.00	30.28	29.00	29.91	516200
1998-12-30	29.91	29.91	29.38	29.44	334600
1998-12-31	29.50	29.50	29.06	29.09	587200
1999-01-04	29.06	30.06	28.94	29.94	858400
1999-01-05	29.94	31.13	29.81	30.41	773800
1999-01-06	30.28	31.00	30.13	31.00	454600
1999-01-07	30.81	30.88	30.06	30.50	522800
1999-01-08	30.59	31.81	30.56	31.75	827400
1999-01-11	31.63	32.38	30.78	31.00	1035800
1999-01-12	30.88	31.13	30.31	30.34	841200
1999-01-13	29.50	30.06	29.09	29.19	1230400
1999-01-14	29.06	29.56	28.69	28.88	1098600
1999-01-15	29.19	29.47	28.81	29.25	893400
1999-01-19	29.63	29.69	28.75	29.06	701200
1999-01-20	28.75	28.97	28.19	28.28	472600
1999-01-21	28.50	29.09	28.28	28.44	768600
1999-01-22	28.44	28.44	27.69	27.81	874200
1999-01-25	27.94	28.19	27.63	27.72	909000
1999-01-26	27.63	27.88	27.50	27.50	1018800
1999-01-27	27.69	27.88	27.00	27.06	1037600
1999-01-28	27.19	27.34	26.94	27.03	1626600
1999-01-29	26.81	27.00	26.63	26.88	595200
1999-02-01	26.97	26.97	26.56	26.75	596600
1999-02-02	26.66	26.88	26.63	26.72	1558200
1999-02-03	26.69	26.75	26.47	26.53	689000
1999-02-04	26.66	27.22	26.38	26.38	3178600
1999-02-05	26.66	27.88	26.56	27.34	2193600
1999-02-08	27.63	27.63	27.28	27.31	667800
1999-02-09	27.44	27.50	27.06	27.22	803400
1999-02-10	27.34	27.72	26.97	27.19	818600
1999-02-11	27.00	27.63	27.00	27.47	1043000
1999-02-12	27.25	27.63	27.13	27.19	743800
1999-02-16	27.38	27.41	26.06	26.63	948200
1999-02-17	26.75	26.97	25.97	26.06	1142600
1999-02-18	26.16	26.50	25.38	25.38	1713800
1999-02-19	25.44	25.88	25.16	25.47	1476400
1999-02-22	25.25	26.19	25.25	25.72	819400
1999-02-23	25.81	26.34	25.66	26.16	1101200
1999-02-24	25.88	26.81	25.81	26.22	1046200
1999-02-25	26.09	26.25	25.81	25.97	745400
1999-02-26	26.25	26.25	25.81	26.03	755600
1999-03-01	26.13	26.13	25.53	25.78	609000
1999-03-02	25.69	25.88	25.59	25.75	824400
1999-03-03	25.63	25.69	25.13	25.41	771200
1999-03-04	25.63	25.97	25.41	25.91	715000
1999-03-05	26.06	26.69	26.06	26.69	628400
1999-03-08	26.66	26.72	26.13	26.34	846400
1999-03-09	26.31	26.63	26.25	26.31	533800
1999-03-10	26.63	26.81	26.06	26.81	565200
1999-03-11	27.00	27.00	25.81	26.00	819800
1999-03-12	26.00	26.88	26.00	26.56	1117200
1999-03-15	26.63	26.94	26.34	26.53	585800
1999-03-16	26.47	26.88	26.19	26.28	679400
1999-03-17	25.75	25.75	25.16	25.56	1412200
1999-03-18	25.75	26.03	25.56	25.97	901600
1999-03-19	25.66	25.81	25.06	25.53	1386800
1999-03-22	25.56	25.63	25.34	25.50	675200
1999-03-23	25.59	25.72	24.75	24.84	1257000
1999-03-24	24.75	25.13	24.69	24.88	2652000
1999-03-25	24.81	25.63	24.78	25.53	1001600
1999-03-26	25.44	25.50	25.22	25.25	697200
1999-03-29	25.28	26.13	25.16	26.03	653000
1999-03-30	25.94	26.13	25.53	26.00	746200
1999-03-31	26.69	26.72	25.59	25.63	1071200
1999-04-01	25.53	25.66	24.97	24.97	1480800
1999-04-05	24.88	25.94	24.88	25.50	1388600
1999-04-06	25.19	25.38	24.88	24.88	896600
1999-04-07	24.88	24.94	24.25	24.94	1164200
1999-04-08	24.88	25.31	24.88	25.06	1239000
1999-04-09	25.00	25.00	23.97	24.03	1024000
1999-04-12	24.38	24.72	24.16	24.69	1651800
1999-04-13	24.66	25.44	24.63	25.41	939200
1999-04-14	25.53	27.38	25.00	26.97	1297400
1999-04-15	27.75	30.19	27.75	29.44	3572400
1999-04-16	29.56	29.56	28.94	29.28	1810200
1999-04-19	29.69	31.63	29.69	31.19	2757200
1999-04-20	31.00	31.09	30.00	30.25	2046400
1999-04-21	30.13	30.19	29.38	29.81	635200
1999-04-22	29.81	29.81	28.94	29.09	804800
1999-04-23	29.03	29.91	29.00	29.78	744000
1999-04-26	29.66	30.13	29.50	29.59	766000
1999-04-27	29.72	30.25	29.44	29.75	766800
1999-04-28	30.19	31.63	30.09	30.94	1497800
1999-04-29	31.88	32.63	31.75	32.41	1812600
1999-04-30	32.69	32.84	32.03	32.47	1519400
1999-05-03	32.34	34.31	32.25	34.16	1334200
1999-05-04	34.19	34.19	33.19	33.31	1189400
1999-05-05	33.31	33.66	33.28	33.66	1668600
1999-05-06	33.31	34.75	33.06	34.69	1445000
1999-05-07	34.44	34.72	34.06	34.72	1006600
1999-05-10	34.63	34.72	34.06	34.50	1039200
1999-05-11	34.44	34.50	34.16	34.31	1112400
1999-05-12	34.47	34.59	33.70	34.44	1429200
1999-05-13	34.56	34.97	34.31	34.84	926600
1999-05-14	34.72	35.38	34.59	34.69	1034200
1999-05-17	34.69	34.69	33.38	33.88	1188200
1999-05-18	33.78	33.81	32.75	33.03	1280000
1999-05-19	33.00	33.25	32.47	32.59	846200
1999-05-20	32.63	32.66	31.91	32.09	663000
1999-05-21	31.88	32.03	31.63	31.84	899800
1999-05-24	31.78	32.88	31.72	31.75	741800
1999-05-25	31.81	32.34	31.72	31.72	697400
1999-05-26	31.63	31.63	30.69	31.19	577000
1999-05-27	31.06	31.06	30.19	30.28	786000
1999-05-28	30.34	30.56	30.25	30.34	495600
1999-06-01	30.22	31.72	30.06	31.72	1082800
1999-06-02	31.69	31.75	31.25	31.34	657600
1999-06-03	31.22	31.72	31.22	31.50	471600
1999-06-04	31.47	32.06	31.44	32.06	348800
1999-06-07	32.13	32.47	31.50	31.78	381800
1999-06-08	31.75	31.75	31.19	31.47	282400
1999-06-09	31.34	31.41	30.47	30.59	349800
1999-06-10	30.59	31.00	30.56	30.84	555600
1999-06-11	30.94	31.53	30.72	30.81	513600
1999-06-14	30.94	32.22	30.94	32.09	464800
1999-06-15	31.88	32.44	31.88	32.06	423600
1999-06-16	32.13	32.13	31.59	32.03	233600
1999-06-17	31.88	31.88	31.50	31.72	309000
1999-06-18	31.56	31.81	31.44	31.75	597600
1999-06-21	31.63	31.72	30.97	31.22	268800
1999-06-22	31.09	31.16	30.72	30.84	290400
1999-06-23	30.63	32.03	30.50	32.03	757800
1999-06-24	32.16	32.34	30.84	30.88	665600
1999-06-25	30.63	31.16	30.63	30.84	413800
1999-06-28	30.94	31.13	30.78	30.78	591800
1999-06-29	30.63	30.63	30.38	30.41	519800
1999-06-30	30.25	30.25	29.50	29.53	1645400
1999-07-01	29.56	30.19	29.53	30.00	906400
1999-07-02	30.03	30.81	30.03	30.41	381400
1999-07-06	30.34	30.38	29.94	29.97	660800
1999-07-07	30.31	30.31	29.78	30.00	642400
1999-07-08	29.91	30.34	29.91	30.13	1037200
1999-07-09	30.25	31.00	30.25	30.72	1092600
1999-07-12	30.44	30.44	30.00	30.34	435200
1999-07-13	30.25	30.47	30.16	30.19	547600
1999-07-14	30.06	30.16	29.50	29.63	409600
1999-07-15	30.00	30.56	30.00	30.13	1146000
1999-07-16	30.38	30.75	30.25	30.69	1655200
1999-07-19	30.50	30.53	30.00	30.34	567000
1999-07-20	30.50	30.53	30.09	30.09	305600
1999-07-21	30.09	30.47	29.81	29.81	565000
1999-07-22	29.81	30.72	29.56	30.59	816200
1999-07-23	30.53	30.56	29.50	29.69	668000
1999-07-26	29.72	30.13	29.66	30.09	583400
1999-07-27	30.09	30.38	30.03	30.09	643200
1999-07-28	29.88	30.38	29.75	30.25	877200
1999-07-29	30.00	30.06	29.66	29.94	1124200
1999-07-30	29.81	29.97	29.72	29.81	858800
1999-08-02	30.19	30.84	30.13	30.56	698200
1999-08-03	30.44	30.94	30.19	30.53	677800
1999-08-04	30.50	30.91	30.47	30.72	2207800
1999-08-05	30.78	31.22	30.63	31.06	828000
1999-08-06	30.88	31.41	30.88	31.38	1200800
1999-08-09	31.44	31.91	31.00	31.31	1041000
1999-08-10	31.19	31.19	30.66	30.66	1147200
1999-08-11	30.75	31.69	30.59	31.63	859600
1999-08-12	31.53	31.59	30.97	31.03	446000
1999-08-13	31.13	31.28	30.91	31.16	454800
1999-08-16	30.75	31.19	30.69	31.06	324000
1999-08-17	31.00	31.53	30.66	31.53	454600
1999-08-18	31.50	31.59	31.44	31.53	698800
1999-08-19	31.47	31.69	31.34	31.66	568600
1999-08-20	31.81	32.81	31.78	32.81	1055600
1999-08-23	32.84	33.50	32.53	33.50	1522800
1999-08-24	33.25	33.25	32.03	32.41	872400
1999-08-25	32.31	32.31	31.94	31.97	632200
1999-08-26	31.69	31.78	31.25	31.44	573600
1999-08-27	31.44	31.75	31.41	31.47	445600
1999-08-30	31.34	31.34	30.66	30.72	625400
1999-08-31	30.63	30.69	30.03	30.03	673600
1999-09-01	30.00	30.66	29.91	30.59	790800
1999-09-02	30.47	31.28	30.31	31.19	680400
1999-09-03	31.31	31.97	31.31	31.59	816800
1999-09-07	31.59	31.69	31.44	31.63	668000
1999-09-08	31.50	31.81	31.31	31.81	550000
1999-09-09	31.56	31.56	31.17	31.47	346400
1999-09-10	31.59	32.13	31.44	32.06	551200
1999-09-13	32.00	32.41	31.88	32.38	365800
1999-09-14	31.88	32.00	31.44	31.69	556200
1999-09-15	31.69	31.97	31.47	31.47	679200
1999-09-16	31.19	31.41	30.78	31.25	418000
1999-09-17	31.38	31.72	31.06	31.09	677800
1999-09-20	31.50	31.75	31.25	31.53	520400
1999-09-21	31.25	31.44	30.31	30.81	675600
1999-09-22	30.81	30.81	30.16	30.31	536200
1999-09-23	30.28	30.38	29.59	29.69	1063800
1999-09-24	29.69	29.75	29.06	29.22	634600
1999-09-27	29.25	29.72	29.25	29.50	858600
1999-09-28	29.13	29.19	28.50	28.78	909400
1999-09-29	28.78	29.41	28.59	29.13	934600
1999-09-30	29.06	30.44	28.97	30.00	732200
1999-10-01	29.81	30.00	29.44	29.91	523200
1999-10-04	29.91	30.59	29.88	30.50	409000
1999-10-05	30.44	30.53	29.56	29.91	433600
1999-10-06	29.63	30.00	29.31	29.66	756000
1999-10-07	29.66	30.88	29.66	30.75	449600
1999-10-08	30.81	31.44	30.69	31.09	453000
1999-10-11	30.97	31.00	30.34	30.41	222400
1999-10-12	30.28	30.34	29.88	29.97	528400
1999-10-13	29.75	30.13	29.19	29.22	412600
1999-10-14	29.09	29.47	28.38	29.06	765800
1999-10-15	29.06	29.06	28.28	28.50	568000
1999-10-18	28.50	29.22	28.31	29.22	529600
1999-10-19	29.34	29.41	28.66	28.84	345800
1999-10-20	28.75	28.84	28.19	28.50	688400
1999-10-21	28.31	28.69	28.00	28.56	966200
1999-10-22	28.13	29.06	27.94	28.72	720600
1999-10-25	28.50	29.25	28.50	29.13	655600
1999-10-26	29.06	29.91	29.06	29.25	1000400
1999-10-27	29.13	29.69	29.13	29.56	441200
1999-10-28	30.00	30.06	29.56	29.94	597000
1999-10-29	30.06	30.47	29.91	30.31	514800
1999-11-01	30.34	30.34	29.69	29.88	335400
1999-11-02	29.63	30.44	29.47	29.53	958800
1999-11-03	29.50	29.94	29.34	29.84	510800
1999-11-04	29.94	30.44	29.84	30.19	436200
1999-11-05	30.25	30.25	30.03	30.13	555200
1999-11-08	29.94	29.94	29.25	29.34	465400
1999-11-09	29.75	29.81	29.13	29.34	611800
1999-11-10	29.22	29.53	29.13	29.47	558600
1999-11-11	29.28	29.63	29.28	29.53	520400
1999-11-12	29.69	29.94	29.50	29.63	949400
1999-11-15	29.66	30.28	29.56	30.06	845000
1999-11-16	30.06	30.38	29.75	29.97	554000
1999-11-17	29.97	30.34	29.75	30.25	823800
1999-11-18	30.38	30.38	29.81	29.97	519400
1999-11-19	30.00	30.06	29.63	30.06	488400
1999-11-22	29.75	29.91	29.47	29.69	541800
1999-11-23	29.75	29.75	28.78	28.94	968200
1999-11-24	29.13	29.56	28.94	29.22	317200
1999-11-26	29.13	29.19	28.81	28.91	134400
1999-11-29	28.63	28.75	28.47	28.63	767400
1999-11-30	28.50	29.50	28.50	29.28	635200
1999-12-01	29.00	29.28	28.72	28.91	397000
1999-12-02	28.63	29.84	28.63	29.50	790600
1999-12-03	29.50	30.44	29.50	30.16	704800
1999-12-06	29.88	30.00	29.19	29.22	483000
1999-12-07	29.09	29.16	28.44	28.44	705600
1999-12-08	28.63	28.69	28.09	28.56	587600
1999-12-09	28.59	28.63	27.97	28.03	750200
1999-12-10	28.16	28.59	27.75	28.53	854400
1999-12-13	28.63	29.09	28.56	28.80	526000
1999-12-14	28.72	29.59	28.66	29.50	764800
1999-12-15	29.38	30.00	29.13	29.47	889200
1999-12-16	29.50	29.63	29.28	29.63	591800
1999-12-17	29.75	29.94	29.34	29.63	1138600
1999-12-20	29.91	29.91	29.06	29.16	599400
1999-12-21	29.03	29.44	28.88	28.94	955800
1999-12-22	29.00	29.47	28.94	29.03	404000
1999-12-23	29.09	30.13	29.06	29.72	589200
1999-12-27	29.69	30.16	29.41	29.94	736800
1999-12-28	29.84	31.00	29.84	30.81	672400
1999-12-29	30.75	31.47	30.66	31.22	561600
1999-12-30	31.13	31.50	30.91	31.13	432600
1999-12-31	31.00	31.28	30.97	31.28	280800
2000-01-03	31.31	31.31	29.81	30.00	1100000
2000-01-04	29.88	29.97	28.91	28.97	1179600
2000-01-05	29.00	30.13	29.00	30.06	1660400
2000-01-06	30.06	32.22	30.06	31.50	2151400
2000-01-07	31.72	32.25	31.63	32.06	1624600
2000-01-10	31.94	31.94	30.91	31.06	1145400
2000-01-11	30.94	31.06	30.47	30.94	1118600
2000-01-12	30.94	31.81	30.94	31.41	1163200
2000-01-13	31.50	32.53	31.44	32.19	1694400
2000-01-14	32.13	32.25	31.19	31.50	1915600
2000-01-18	31.06	31.38	30.75	30.75	1619800
2000-01-19	30.44	30.72	29.69	30.16	1582600
2000-01-20	30.28	30.28	28.75	28.94	870200
2000-01-21	29.06	29.66	28.56	29.31	1533000
2000-01-24	29.56	29.75	28.81	29.00	1129200
2000-01-25	29.13	29.41	27.75	28.28	1708600
2000-01-26	28.38	29.06	28.25	28.72	1723000
2000-01-27	29.00	29.41	28.91	29.06	1519600
2000-01-28	28.97	28.97	27.38	28.34	1126200
2000-01-31	28.38	28.47	27.41	27.53	1116800
2000-02-01	27.66	28.13	27.56	28.03	1180200
2000-02-02	27.88	27.91	27.31	27.53	541000
2000-02-03	27.53	27.63	27.06	27.38	627200
2000-02-04	27.53	27.53	26.94	27.03	800800
2000-02-07	27.06	27.06	26.00	26.16	1327400
2000-02-08	26.25	26.38	25.81	25.94	837000
2000-02-09	25.75	25.94	25.50	25.50	1183200
2000-02-10	25.75	25.81	25.06	25.25	1010600
2000-02-11	25.38	25.44	24.09	24.31	1401800
2000-02-14	24.56	25.31	24.16	25.31	1587600
2000-02-15	25.31	26.41	25.19	26.25	1394200
2000-02-16	26.75	26.75	26.09	26.41	1086800
2000-02-17	26.50	26.75	25.88	26.25	1191800
2000-02-18	26.16	26.16	25.31	25.53	927400
2000-02-22	25.53	26.78	25.53	26.31	718800
2000-02-23	26.03	26.91	25.81	26.69	1178600
2000-02-24	26.56	26.56	24.84	25.13	1323200
2000-02-25	25.16	25.16	24.28	24.53	1389600
2000-02-28	24.66	25.13	24.31	24.53	1565800
2000-02-29	24.50	24.69	24.09	24.69	1388600
2000-03-01	24.56	24.56	23.78	24.16	812600
2000-03-02	23.88	24.09	23.31	23.56	576000
2000-03-03	23.59	25.31	23.50	24.53	1930400
2000-03-06	24.13	24.25	23.41	24.00	987600
2000-03-07	23.63	23.81	23.00	23.25	914200
2000-03-08	23.00	23.34	22.81	23.03	1162800
2000-03-09	22.81	22.94	22.19	22.78	969600
2000-03-10	22.81	23.59	22.56	23.34	779400
2000-03-13	23.00	23.34	22.56	22.97	736200
2000-03-14	23.06	23.47	22.78	23.00	689800
2000-03-15	22.75	25.19	22.63	25.09	1429000
2000-03-16	24.97	26.41	24.94	26.41	1427000
2000-03-17	25.63	25.78	24.81	25.03	1252000
2000-03-20	25.13	26.00	25.13	25.53	765000
2000-03-21	25.50	26.44	25.31	26.09	990800
2000-03-22	25.97	25.97	24.75	24.91	858000
2000-03-23	24.50	25.41	24.34	25.19	1004600
2000-03-24	25.31	25.50	25.03	25.28	944600
2000-03-27	25.13	25.22	24.63	24.75	548400
2000-03-28	24.50	25.59	24.50	24.88	917000
2000-03-29	24.25	25.59	24.25	25.44	787400
2000-03-30	25.47	26.97	25.44	26.56	1067000
2000-03-31	26.69	26.69	25.78	26.16	1456800
2000-04-03	25.69	26.53	25.69	26.50	1082800
2000-04-04	26.88	27.81	26.50	26.91	1803200
2000-04-05	27.03	27.44	26.13	26.34	922400
2000-04-06	26.56	26.88	26.19	26.41	948000
2000-04-07	26.28	26.69	26.00	26.03	683600
2000-04-10	25.56	26.38	25.50	25.97	1366400
2000-04-11	26.06	27.72	26.06	27.03	1175800
2000-04-12	27.19	28.75	27.19	28.56	1853600
2000-04-13	29.06	29.06	27.97	28.03	1487800
2000-04-14	28.13	28.13	26.50	26.59	1096200
2000-04-17	26.31	26.97	26.16	26.63	907400
2000-04-18	26.44	26.72	25.44	25.59	994000
2000-04-19	25.81	25.81	25.25	25.31	894800
2000-04-20	25.69	26.94	25.69	26.50	1251200
2000-04-24	26.47	27.81	26.47	27.16	1290600
2000-04-25	26.88	28.09	26.78	27.97	1272000
2000-04-26	27.97	27.97	26.91	27.19	1001000
2000-04-27	27.31	27.41	26.63	26.88	952200
2000-04-28	26.69	27.81	26.69	27.19	682200
2000-05-01	26.88	27.38	26.75	27.25	590000
2000-05-02	27.13	27.63	27.03	27.19	1210400
2000-05-03	26.69	26.84	26.31	26.31	1071000
2000-05-04	26.38	27.13	26.34	26.69	670600
2000-05-05	26.53	27.84	26.47	27.56	922400
2000-05-08	27.22	27.91	27.19	27.44	740000
2000-05-09	27.44	28.19	27.38	27.75	1150800
2000-05-10	27.75	28.31	27.22	27.28	704000
2000-05-11	27.50	28.22	27.47	27.91	440400
2000-05-12	27.91	27.94	27.16	27.56	630800
2000-05-15	27.44	28.63	27.44	28.41	676800
2000-05-16	28.41	28.41	27.66	28.31	808800
2000-05-17	28.19	28.19	27.63	27.72	402600
2000-05-18	27.63	27.97	27.44	27.72	681200
2000-05-19	27.13	27.63	27.13	27.59	556200
2000-05-22	27.50	28.06	27.38	27.59	491400
2000-05-23	27.72	27.72	26.81	27.25	942000
2000-05-24	27.25	27.88	27.25	27.50	1003800
2000-05-25	26.75	26.78	25.13	25.69	1882200
2000-05-26	25.69	25.88	25.16	25.53	650200
2000-05-30	25.66	26.00	25.28	25.94	657400
2000-05-31	25.25	25.50	24.78	24.78	1114200
2000-06-01	24.81	24.94	24.00	24.94	1843200
2000-06-02	24.75	25.25	24.56	25.00	1545800
2000-06-05	25.00	25.16	24.31	24.50	809800
2000-06-06	24.50	24.53	24.06	24.19	889600
2000-06-07	24.38	24.44	23.97	24.09	907400
2000-06-08	24.03	24.25	23.88	23.94	895800
2000-06-09	23.97	24.00	23.81	23.97	881000
2000-06-12	24.00	24.47	23.97	24.31	1074000
2000-06-13	24.44	24.53	23.50	23.72	1081400
2000-06-14	23.50	24.22	23.50	24.06	1043000
2000-06-15	24.00	24.03	23.25	23.50	771200
2000-06-16	23.16	23.47	23.06	23.30	1013800
2000-06-19	23.19	23.31	22.13	22.28	1446600
2000-06-20	22.25	22.41	21.25	21.75	1776000
2000-06-21	22.00	22.06	20.88	21.06	2302400
2000-06-22	21.06	21.78	20.78	21.50	1685000
2000-06-23	21.50	21.66	21.19	21.53	1432200
2000-06-26	21.66	21.66	21.25	21.50	1450600
2000-06-27	21.50	22.50	21.31	22.34	2625600
2000-06-28	22.34	23.09	21.75	22.65	2788800
2000-06-29	22.63	23.03	22.09	22.50	1472200
2000-06-30	22.53	22.59	21.97	22.16	1748200
2000-07-03	22.28	23.00	22.25	22.97	720600
2000-07-05	22.63	22.97	22.19	22.44	1370800
2000-07-06	22.38	22.38	21.91	21.97	1458400
2000-07-07	22.09	22.34	21.75	22.09	2083000
2000-07-10	21.75	22.25	21.66	21.81	1407800
2000-07-11	21.78	22.75	21.78	22.75	1001400
2000-07-12	22.66	22.94	22.25	22.41	940800
2000-07-13	22.38	23.25	22.38	22.97	973200
2000-07-14	23.03	23.16	22.34	22.66	883000
2000-07-17	22.56	22.59	21.88	21.97	1349000
2000-07-18	21.94	22.06	21.72	21.81	1016200
2000-07-19	21.69	22.00	21.25	21.34	887800
2000-07-20	20.94	21.44	20.78	21.06	1373400
2000-07-21	21.19	21.53	21.09	21.41	1539000
2000-07-24	21.41	21.44	21.00	21.22	1128000
2000-07-25	21.25	21.50	20.88	21.27	1421800
2000-07-26	21.16	21.25	20.72	20.72	1173400
2000-07-27	20.75	21.19	20.63	20.66	1279200
2000-07-28	20.69	20.72	20.31	20.34	1106600
2000-07-31	20.47	20.63	20.31	20.34	1831400
2000-08-01	20.47	20.50	20.13	20.38	1623800
2000-08-02	20.34	20.63	20.22	20.50	1364400
2000-08-03	20.50	20.91	20.25	20.38	1317400
2000-08-04	20.38	20.44	20.03	20.22	1115800
2000-08-07	20.09	21.41	20.06	21.09	1588600
2000-08-08	21.00	21.13	20.78	21.08	938600
2000-08-09	21.00	21.56	20.97	21.34	1616400
2000-08-10	21.06	21.16	20.56	20.66	1154000
2000-08-11	20.66	21.34	20.63	21.28	921600
2000-08-14	21.19	21.28	20.72	21.22	625600
2000-08-15	21.16	21.75	21.03	21.59	918800
2000-08-16	21.63	22.03	21.53	21.72	951000
2000-08-17	21.84	22.19	21.38	21.47	1302400
2000-08-18	21.25	21.59	21.25	21.53	703400
2000-08-21	21.41	21.50	21.25	21.25	1013400
2000-08-22	21.16	21.44	21.16	21.41	765200
2000-08-23	21.25	21.38	21.06	21.13	801800
2000-08-24	20.88	21.25	20.88	21.09	814200
2000-08-25	20.97	21.56	20.91	21.38	418600
2000-08-28	21.69	21.69	21.31	21.44	618800
2000-08-29	21.28	21.28	20.94	21.00	846400
2000-08-30	20.97	21.00	20.50	20.63	747000
2000-08-31	20.63	20.94	20.25	20.26	1059600
2000-09-01	20.38	20.38	20.16	20.23	1531400
2000-09-05	20.25	20.50	20.13	20.41	1617400
2000-09-06	20.47	21.19	20.41	20.84	1103600
2000-09-07	20.44	20.44	20.03	20.25	1777400
2000-09-08	20.25	20.38	19.75	19.81	1135600
2000-09-11	19.69	20.22	19.69	19.91	1073600
2000-09-12	19.84	20.13	19.84	20.00	1052600
2000-09-13	20.00	20.38	19.00	19.88	1886000
2000-09-14	19.88	19.97	19.53	19.56	1224000
2000-09-15	19.59	19.59	19.06	19.06	1167200
2000-09-18	19.06	19.09	18.44	18.81	1410800
2000-09-19	18.78	18.78	18.22	18.47	1338200
2000-09-20	18.44	18.50	18.00	18.16	1490200
2000-09-21	18.25	18.69	18.19	18.38	1179800
2000-09-22	18.44	19.00	18.34	18.56	866200
2000-09-25	18.75	18.75	18.28	18.28	665000
2000-09-26	18.25	18.44	18.06	18.06	1256600
2000-09-27	18.06	18.91	18.06	18.84	1470000
2000-09-28	18.84	19.44	18.56	19.38	1139400
2000-09-29	19.25	20.25	19.19	19.84	1356400
2000-10-02	19.75	19.84	19.41	19.72	1028600
2000-10-03	19.66	20.63	19.47	20.09	1301800
2000-10-04	19.78	21.06	19.78	20.56	1758800
2000-10-05	20.88	20.88	20.13	20.25	845600
2000-10-06	20.13	21.03	20.13	20.22	739800
2000-10-09	20.31	21.03	20.28	20.34	993800
2000-10-10	20.38	20.78	20.06	20.25	1041600
2000-10-11	19.97	20.59	19.81	19.88	1613600
2000-10-12	19.75	19.78	19.00	19.06	1448400
2000-10-13	19.00	19.13	18.66	19.00	1108600
2000-10-16	19.00	19.34	18.84	19.31	2192200
2000-10-17	19.50	19.84	18.75	18.81	940800
2000-10-18	18.84	19.13	18.78	19.00	821600
2000-10-19	19.06	19.31	18.66	19.28	1173600
2000-10-20	19.19	19.31	18.72	18.75	1472600
2000-10-23	18.75	19.13	18.59	18.84	1198600
2000-10-24	18.84	19.63	18.81	19.56	1783600
2000-10-25	19.13	19.25	18.78	18.97	1063400
2000-10-26	19.03	19.84	18.97	19.59	1453200
2000-10-27	19.50	20.00	19.03	20.00	1008200
2000-10-30	19.88	21.94	19.88	21.91	2049600
2000-10-31	21.91	22.47	21.72	22.31	1863000
2000-11-01	22.31	22.56	21.81	22.06	1596400
2000-11-02	22.19	22.75	22.00	22.50	1716600
2000-11-03	22.38	22.75	21.91	22.72	922200
2000-11-06	22.59	22.78	22.34	22.50	580600
2000-11-07	22.53	22.84	22.38	22.63	467800
2000-11-08	22.47	23.06	22.06	22.84	834600
2000-11-09	22.72	22.75	21.91	22.59	1091200
2000-11-10	22.38	22.63	21.94	22.16	656800
2000-11-13	22.25	22.69	22.06	22.19	880600
2000-11-14	22.09	22.53	21.97	22.44	685000
2000-11-15	22.56	23.06	22.50	22.69	780400
2000-11-16	22.69	22.69	21.50	21.84	1447600
2000-11-17	21.84	22.41	21.56	21.66	1132000
2000-11-20	21.28	21.38	20.66	20.97	3004800
2000-11-21	20.97	21.19	20.69	20.88	1452600
2000-11-22	20.81	20.81	20.41	20.75	823000
2000-11-24	20.81	21.00	20.78	20.88	334600
2000-11-27	20.78	20.84	20.22	20.75	1207200
2000-11-28	20.63	20.88	20.34	20.50	972800
2000-11-29	20.63	20.84	20.56	20.75	1112200
2000-11-30	20.84	21.00	20.56	20.84	1264000
2000-12-01	20.78	21.59	20.78	21.53	1203200
2000-12-04	21.50	22.50	21.44	22.28	1309000
2000-12-05	22.19	22.78	21.94	22.69	1969800
2000-12-06	22.50	22.59	21.88	22.09	910800
2000-12-07	22.09	22.09	20.75	21.00	2448600
2000-12-08	21.19	22.00	21.19	21.81	1186200
2000-12-11	21.72	21.75	21.22	21.50	848800
2000-12-12	21.28	22.06	21.22	21.25	1170400
2000-12-13	21.44	21.44	20.63	20.69	2025800
2000-12-14	20.72	21.28	20.16	21.09	2276600
2000-12-15	21.22	21.28	20.66	20.72	1941800
2000-12-18	20.84	21.50	20.81	21.09	1238400
2000-12-19	21.13	22.06	20.84	21.81	995800
2000-12-20	22.13	22.19	21.00	21.22	1510000
2000-12-21	21.25	21.81	21.19	21.75	1367000
2000-12-22	21.69	22.63	21.47	22.63	1059400
2000-12-26	22.50	22.59	21.88	22.53	872400
2000-12-27	22.53	23.47	22.06	23.41	1365200
2000-12-28	23.25	23.72	22.50	23.66	1342800
2000-12-29	23.72	23.72	23.06	23.16	914600
2001-01-02	23.38	23.44	22.63	22.72	2276600
2001-01-03	22.72	22.91	22.13	22.75	1755800
2001-01-04	23.69	24.44	23.31	24.38	3093200
2001-01-05	24.50	24.59	23.41	24.00	2185400
2001-01-08	23.88	24.50	23.88	24.28	1289800
2001-01-09	23.81	23.84	23.09	23.41	1769600
2001-01-10	22.88	23.22	22.22	23.13	2013600
2001-01-11	23.31	23.31	22.09	22.44	1761200
2001-01-12	22.59	22.59	21.91	22.44	939400
2001-01-16	22.19	23.03	21.88	23.03	1052200
2001-01-17	22.94	23.06	22.22	22.47	1288400
2001-01-18	22.59	22.66	22.00	22.50	1138000
2001-01-19	22.34	22.34	21.69	21.97	1127000
2001-01-22	21.97	22.41	21.50	22.19	1379200
2001-01-23	22.19	22.75	22.19	22.31	715200
2001-01-24	22.13	22.63	22.09	22.56	985400
2001-01-25	22.50	23.09	22.41	22.97	1403800
2001-01-26	23.13	23.19	22.41	22.59	1340400
2001-01-29	22.48	22.92	22.35	22.73	836400
2001-01-30	22.85	22.98	22.34	22.90	2653800
2001-01-31	23.20	23.28	22.80	23.09	3271200
2001-02-01	23.43	23.57	23.10	23.43	1973800
2001-02-02	23.38	23.99	23.38	23.84	2536800
2001-02-05	23.75	24.66	23.63	24.63	2142600
2001-02-06	24.62	24.87	24.33	24.87	2140000
2001-02-07	24.76	24.88	24.35	24.48	1285400
2001-02-08	24.70	24.93	24.25	24.85	3722600
2001-02-09	25.00	25.24	24.80	24.83	1870200
2001-02-12	24.83	25.23	24.58	25.14	1710200
2001-02-13	25.08	25.55	25.04	25.10	1087200
2001-02-14	25.20	25.49	25.00	25.18	1019800
2001-02-15	24.93	25.50	24.93	25.50	2236200
2001-02-16	25.43	25.43	24.55	24.80	969800
2001-02-20	24.80	25.29	24.80	25.00	1148800
2001-02-21	24.88	25.03	24.60	24.72	1698000
2001-02-22	24.83	25.25	24.60	24.97	1420200
2001-02-23	25.39	25.39	24.30	24.75	1210800
2001-02-26	25.13	25.63	25.11	25.59	1128800
2001-02-27	25.60	25.66	25.18	25.42	887200
2001-02-28	25.48	25.80	25.45	25.55	1700800
2001-03-01	25.60	25.80	25.22	25.59	1444200
2001-03-02	25.53	26.25	25.53	26.19	1137800
2001-03-05	26.39	26.83	26.33	26.70	1468800
2001-03-06	26.71	26.85	26.56	26.70	913000
2001-03-07	26.73	27.46	26.73	27.46	2084000
2001-03-08	27.49	27.75	26.68	27.74	3198400
2001-03-09	27.67	27.75	27.12	27.75	1598600
2001-03-12	27.45	27.50	27.13	27.35	1815600
2001-03-13	27.35	27.35	25.88	26.33	1884400
2001-03-14	26.15	26.24	25.25	25.57	2087400
2001-03-15	25.50	25.60	25.20	25.37	1236600
2001-03-16	24.95	25.60	24.95	24.95	1922000
2001-03-19	24.83	25.84	24.83	25.57	2386400
2001-03-20	25.30	26.25	24.75	25.26	1770000
2001-03-21	25.05	25.05	24.30	24.48	1612200
2001-03-22	24.38	24.38	22.80	23.56	1770200
2001-03-23	23.18	23.37	22.76	22.98	3306400
2001-03-26	23.00	23.60	22.90	23.30	2556600
2001-03-27	23.75	23.75	23.01	23.48	2392200
2001-03-28	23.35	23.52	22.65	23.49	1353800
2001-03-29	23.49	23.70	22.96	23.19	1812200
2001-03-30	23.32	23.32	22.79	23.05	1463400
2001-04-02	23.55	24.14	23.36	23.70	2560600
2001-04-03	23.68	23.68	22.78	22.90	1685000
2001-04-04	23.20	24.53	23.20	23.94	2993400
2001-04-05	24.03	24.68	24.03	24.58	1132800
2001-04-06	24.53	24.53	23.65	24.01	1073800
2001-04-09	24.20	25.03	24.15	24.22	1657400
2001-04-10	24.63	25.43	24.43	25.16	2041400
2001-04-11	25.15	25.25	24.66	24.97	1684600
2001-04-12	25.00	25.35	24.30	25.13	1551000
2001-04-16	24.98	25.75	24.80	25.08	1420800
2001-04-17	25.04	25.25	24.55	25.10	1338200
2001-04-18	25.00	26.30	24.75	26.02	1504000
2001-04-19	26.38	26.38	25.68	26.32	3264800
2001-04-20	26.63	26.87	26.33	26.43	2367800
2001-04-23	26.35	26.98	26.13	26.39	1950800
2001-04-24	26.40	27.05	26.36	26.44	1529600
2001-04-25	26.13	26.70	26.13	26.70	1493600
2001-04-26	26.70	27.45	26.55	27.17	1244800
2001-04-27	26.75	27.41	26.75	26.86	2091000
2001-04-30	26.86	26.95	26.38	26.58	1982200
2001-05-01	26.58	26.80	26.43	26.58	1886400
2001-05-02	26.53	27.10	26.41	27.04	1817800
2001-05-03	27.04	27.07	26.63	27.03	1417200
2001-05-04	26.75	27.65	26.63	27.57	1736000
2001-05-07	27.55	27.98	27.33	27.37	1692400
2001-05-08	27.43	27.63	27.28	27.47	996000
2001-05-09	27.20	27.77	27.19	27.56	1333400
2001-05-10	27.50	28.05	27.45	27.88	1192600
2001-05-11	27.70	27.74	27.33	27.69	990800
2001-05-14	27.85	28.19	27.65	28.19	1407600
2001-05-15	28.20	28.39	28.06	28.39	1732000
2001-05-16	28.36	29.61	28.35	29.61	2192000
2001-05-17	29.53	29.88	29.00	29.56	3121200
2001-05-18	29.56	29.56	29.06	29.50	1590000
2001-05-21	29.50	29.85	29.25	29.77	1029200
2001-05-22	29.65	29.65	29.28	29.65	1351400
2001-05-23	29.50	29.61	29.01	29.08	1321600
2001-05-24	28.25	28.60	27.45	27.93	3262400
2001-05-25	27.93	28.15	27.88	27.89	1603600
2001-05-29	27.75	28.27	27.75	28.12	951200
2001-05-30	28.15	28.23	27.65	27.75	931600
2001-05-31	27.60	28.08	27.60	27.80	1244200
2001-06-01	27.68	27.68	27.00	27.39	1841200
2001-06-04	27.00	27.61	27.00	27.55	1859800
2001-06-05	27.55	27.90	26.89	27.75	1144600
2001-06-06	27.55	27.96	27.53	27.60	800000
2001-06-07	27.35	28.02	27.34	27.69	1173600
2001-06-08	27.65	27.70	27.30	27.38	686000
2001-06-11	27.38	27.38	26.84	27.09	1299400
2001-06-12	27.08	27.13	26.78	27.05	963000
2001-06-13	26.95	27.44	26.95	27.15	756200
2001-06-14	27.03	27.06	26.38	26.42	1229600
2001-06-15	26.10	26.55	26.09	26.09	1736200
2001-06-18	26.09	26.24	25.80	26.02	985000
2001-06-19	26.10	26.49	26.07	26.45	1695800
2001-06-20	26.45	27.50	26.45	26.60	833800
2001-06-21	26.48	26.58	25.95	26.37	1060600
2001-06-22	26.25	26.39	25.68	25.75	1069800
2001-06-25	25.88	25.93	25.43	25.63	970000
2001-06-26	25.55	26.12	25.25	25.88	1183200
2001-06-27	25.83	26.21	25.76	25.98	1134200
2001-06-28	26.00	26.29	25.90	25.93	1418400
2001-06-29	25.80	26.45	25.71	26.29	1163800
2001-07-02	26.18	26.63	25.85	26.51	1133600
2001-07-03	26.25	26.36	25.90	26.31	675000
2001-07-05	26.26	26.73	26.08	26.54	899200
2001-07-06	26.66	26.66	25.81	25.89	847000
2001-07-09	25.89	26.47	25.89	26.43	879000
2001-07-10	26.50	26.60	26.05	26.08	840400
2001-07-11	26.08	26.50	25.94	26.17	859800
2001-07-12	26.10	26.88	25.98	26.83	972800
2001-07-13	26.65	26.86	26.31	26.48	1257600
2001-07-16	26.38	26.50	26.04	26.14	1179200
2001-07-17	25.95	26.33	25.93	26.18	976000
2001-07-18	26.13	26.85	26.00	26.80	780400
2001-07-19	27.13	27.60	27.01	27.33	1377000
2001-07-20	27.33	27.45	26.95	27.27	1582800
2001-07-23	27.28	27.33	26.64	26.71	1010800
2001-07-24	26.69	26.69	25.76	25.93	1004800
2001-07-25	25.85	26.98	25.85	26.98	1016000
2001-07-26	26.74	26.90	26.29	26.90	916800
2001-07-27	26.80	27.30	26.61	27.01	1054600
2001-07-30	27.01	27.10	26.25	26.68	1040400
2001-07-31	26.73	27.48	26.73	27.48	916000
2001-08-01	27.35	27.62	26.98	27.32	780800
2001-08-02	27.68	27.89	27.25	27.74	742200
2001-08-03	27.68	27.74	27.51	27.71	582600
2001-08-06	27.53	27.83	27.53	27.60	649600
2001-08-07	27.70	27.75	27.50	27.65	520600
2001-08-08	27.44	27.78	27.05	27.10	665600
2001-08-09	27.18	27.18	26.80	26.99	737200
2001-08-10	27.10	27.33	26.75	27.27	866800
2001-08-13	27.28	27.40	27.00	27.39	1131800
2001-08-14	27.41	27.52	27.19	27.45	503200
2001-08-15	27.25	27.63	27.10	27.11	938400
2001-08-16	27.15	27.20	26.65	27.04	833200
2001-08-17	26.70	27.09	26.25	26.63	1710400
2001-08-20	26.55	26.55	25.88	26.25	2344800
2001-08-21	26.13	26.63	26.11	26.46	2097400
2001-08-22	26.58	26.84	26.22	26.74	981800
2001-08-23	26.73	26.93	26.49	26.76	532000
2001-08-24	26.85	27.50	26.79	27.39	978600
2001-08-27	27.40	27.70	27.32	27.43	773400
2001-08-28	27.30	27.30	26.98	27.04	658800
2001-08-29	26.85	27.34	26.55	26.67	689800
2001-08-30	26.55	26.98	26.40	26.44	768400
2001-08-31	26.26	27.23	26.26	27.06	1139800
2001-09-04	27.03	27.73	26.83	27.51	1144400
2001-09-05	27.43	27.65	27.25	27.44	1716400
2001-09-06	27.31	27.50	27.10	27.11	1886600
2001-09-07	27.08	27.10	25.85	25.94	1905600
2001-09-10	25.94	26.05	25.32	25.44	1777400
2001-09-17	23.00	23.93	22.55	22.55	1923200
2001-09-18	22.63	23.30	22.20	22.50	1969600
2001-09-19	22.75	22.88	21.50	22.31	3387600
2001-09-20	22.10	22.10	20.96	20.97	1599600
2001-09-21	20.97	20.97	19.50	20.36	2645800
2001-09-24	21.05	21.51	20.90	21.50	1259200
2001-09-25	21.58	21.95	20.98	21.54	1855400
2001-09-26	21.55	21.68	21.17	21.25	1167600
2001-09-27	21.23	21.55	21.10	21.53	1581200
2001-09-28	21.65	22.88	21.64	22.88	1710600
2001-10-01	22.82	22.88	22.08	22.77	1472800
2001-10-02	22.65	23.13	22.61	23.07	861200
2001-10-03	23.07	23.75	22.83	23.68	1437000
2001-10-04	23.65	23.68	23.28	23.51	1083800
2001-10-05	23.60	24.20	23.35	23.75	1118000
2001-10-08	23.50	23.52	23.05	23.16	940800
2001-10-09	22.85	23.74	22.85	23.50	815800
2001-10-10	23.13	24.28	23.08	24.15	1595400
2001-10-11	24.20	25.50	24.08	25.34	1698200
2001-10-12	25.00	25.20	24.77	24.82	2036400
2001-10-15	24.70	25.07	24.41	24.71	980600
2001-10-16	24.90	25.15	24.38	24.92	989000
2001-10-17	25.13	25.45	24.29	24.58	1629000
2001-10-18	24.51	24.75	24.17	24.27	1264200
2001-10-19	24.63	24.68	23.98	24.21	1816600
2001-10-22	24.10	25.25	24.05	25.15	1745200
2001-10-23	25.10	25.35	24.73	25.10	1386000
2001-10-24	25.00	25.26	24.60	25.00	1551600
2001-10-25	24.93	25.43	24.55	25.43	1980600
2001-10-26	25.33	25.68	25.05	25.62	1124200
2001-10-29	25.50	25.51	24.75	24.93	1060000
2001-10-30	24.58	24.70	24.25	24.34	1192000
2001-10-31	24.43	24.63	24.15	24.42	855400
2001-11-01	24.31	25.20	24.05	25.00	1219800
2001-11-02	25.10	26.17	24.95	25.73	2041600
2001-11-05	25.78	26.15	25.33	25.78	1490000
2001-11-06	25.78	26.40	25.55	26.37	927200
2001-11-07	26.06	26.19	25.86	26.11	1372000
2001-11-08	26.11	26.17	25.85	25.88	1127800
2001-11-09	25.85	26.23	25.63	26.06	990000
2001-11-12	25.75	25.80	25.38	25.53	1071000
2001-11-13	25.70	26.45	25.70	26.41	890200
2001-11-14	26.63	27.02	26.55	26.89	833400
2001-11-15	26.95	27.32	26.78	27.08	1541000
2001-11-16	27.08	27.20	26.90	27.04	768200
2001-11-19	27.03	27.50	27.03	27.44	869200
2001-11-20	27.23	27.40	27.00	27.26	1308000
2001-11-21	27.04	27.23	26.88	26.97	715000
2001-11-23	26.93	27.43	26.85	27.37	255400
2001-11-26	27.25	27.40	26.88	27.20	911000
2001-11-27	27.15	27.30	26.93	27.06	926400
2001-11-28	26.95	26.95	26.55	26.55	1170000
2001-11-29	26.60	26.87	26.34	26.67	818000
2001-11-30	26.75	27.20	26.70	26.89	851600
2001-12-03	26.70	26.73	26.30	26.52	2306200
2001-12-04	26.50	26.85	26.20	26.81	794200
2001-12-05	26.84	27.68	26.84	27.60	1008000
2001-12-06	27.43	27.78	27.18	27.42	1039000
2001-12-07	27.04	27.34	26.55	26.62	3206000
2001-12-10	26.62	26.62	25.64	25.77	3601800
2001-12-11	25.88	26.39	25.78	26.13	1295000
2001-12-12	26.25	26.25	25.63	25.63	1484400
2001-12-13	25.33	25.55	24.98	25.15	2772200
2001-12-14	25.15	25.50	24.91	24.95	1582000
2001-12-17	25.15	25.40	25.10	25.35	1210000
2001-12-18	25.63	26.08	25.58	26.00	2405600
2001-12-19	26.00	26.10	25.60	25.82	2029600
2001-12-20	25.69	26.25	25.69	25.90	1077400
2001-12-21	26.00	26.00	25.28	25.29	1853400
2001-12-24	25.30	25.65	25.30	25.44	444400
2001-12-26	25.38	25.55	25.15	25.40	1551600
2001-12-27	25.50	25.57	25.25	25.40	967000
2001-12-28	25.45	25.65	25.33	25.57	720000
2001-12-31	25.60	26.28	25.55	25.86	1519800
2002-01-02	25.75	25.76	25.39	25.68	1011600
2002-01-03	25.48	26.20	25.37	26.12	1186400
2002-01-04	26.12	26.97	26.10	26.91	1214600
2002-01-07	26.88	27.14	26.75	26.87	873400
2002-01-08	26.78	26.88	26.45	26.50	1289200
2002-01-09	26.60	26.79	26.30	26.37	901400
2002-01-10	26.29	26.29	25.27	25.53	1623800
2002-01-11	25.50	25.50	24.96	25.11	1723000
2002-01-14	25.15	25.18	24.13	24.21	1858800
2002-01-15	24.43	24.65	24.00	24.19	1712000
2002-01-16	23.75	24.00	23.25	23.30	2510800
2002-01-17	21.88	22.87	21.31	22.78	6768800
2002-01-18	22.50	22.67	22.40	22.56	2705600
2002-01-22	22.50	22.90	22.46	22.61	1684000
2002-01-23	22.56	23.25	22.55	23.24	1400600
2002-01-24	23.24	23.63	23.17	23.40	2020400
2002-01-25	23.35	24.10	23.23	24.05	1707200
2002-01-28	23.93	24.03	23.65	23.74	1109800
2002-01-29	23.55	23.80	23.15	23.27	1321800
2002-01-30	23.28	23.71	23.12	23.66	1700000
2002-01-31	23.66	24.30	23.50	24.30	1280200
2002-02-01	24.17	24.51	24.01	24.06	1460200
2002-02-04	24.00	24.10	23.53	23.59	978400
2002-02-05	23.70	23.90	23.15	23.19	1405600
2002-02-06	23.22	23.55	22.95	23.36	2180000
2002-02-07	23.36	23.51	22.85	23.27	1340600
2002-02-08	23.33	23.63	23.10	23.43	1339200
2002-02-11	23.73	24.60	23.73	24.45	2012200
2002-02-12	24.56	24.60	24.11	24.33	1547800
2002-02-13	24.40	24.74	24.25	24.45	1070000
2002-02-14	24.29	24.53	24.03	24.16	1200400
2002-02-15	24.15	25.00	24.15	24.53	1740000
2002-02-19	24.48	24.63	23.80	23.80	1010000
2002-02-20	24.43	24.63	24.13	24.50	1228600
2002-02-21	24.58	25.50	24.58	24.80	1874000
2002-02-22	24.73	25.40	24.70	25.20	1426400
2002-02-25	25.23	25.42	25.02	25.38	1173600
2002-02-26	25.40	25.77	25.18	25.52	1353600
2002-02-27	25.65	26.14	25.50	25.60	1526000
2002-02-28	25.60	26.50	25.60	25.68	1843200
2002-03-01	25.79	26.64	25.69	26.30	1975000
2002-03-04	26.50	27.25	26.45	27.15	2211800
2002-03-05	26.78	26.88	26.17	26.21	1441400
2002-03-06	26.08	26.78	26.08	26.65	1103800
2002-03-07	26.78	27.08	26.39	27.00	1258400
2002-03-08	27.38	27.40	27.10	27.19	2789600
2002-03-11	27.10	27.27	26.97	27.10	1382000
2002-03-12	27.09	27.36	26.88	27.26	1177400
2002-03-13	27.25	27.26	26.89	26.90	1465600
2002-03-14	26.83	27.55	26.83	27.34	1547000
2002-03-15	27.43	27.70	27.32	27.64	1359000
2002-03-18	27.51	27.91	27.51	27.69	1324600
2002-03-19	27.82	28.00	27.70	27.89	1195600
2002-03-20	27.85	28.67	27.85	28.27	3417600
2002-03-21	28.20	28.22	27.20	27.36	2369400
2002-03-22	27.36	27.41	26.88	26.93	1294400
2002-03-25	26.80	26.87	26.30	26.34	1483600
2002-03-26	26.45	27.23	26.45	26.96	1085400
2002-03-27	27.08	27.85	27.07	27.65	1344400
2002-03-28	27.70	27.85	27.46	27.46	1322600
2002-04-01	27.46	27.46	26.76	27.25	782000
2002-04-02	27.25	27.31	26.94	27.22	762800
2002-04-03	27.43	27.60	26.90	26.95	2148600
2002-04-04	26.35	26.44	25.92	26.38	1472200
2002-04-05	26.58	27.12	26.56	26.83	911000
2002-04-08	26.63	27.02	26.42	26.95	1604400
2002-04-09	26.95	27.14	26.73	27.08	1206600
2002-04-10	27.08	27.56	26.97	27.46	1291400
2002-04-11	27.47	27.65	27.14	27.14	1079000
2002-04-12	27.25	27.37	27.01	27.18	916600
2002-04-15	27.22	27.25	26.91	26.91	810600
2002-04-16	27.00	27.70	27.00	27.67	1363800
2002-04-17	27.58	27.73	27.45	27.45	1464600
2002-04-18	27.45	27.50	26.20	26.51	2881000
2002-04-19	26.85	27.08	26.64	26.75	1294600
2002-04-22	26.88	26.88	26.33	26.38	1144600
2002-04-23	26.38	26.47	26.05	26.12	1418400
2002-04-24	26.18	26.58	26.05	26.17	1764800
2002-04-25	26.10	26.10	25.60	25.92	1312600
2002-04-26	26.00	26.33	25.99	26.06	996400
2002-04-29	26.06	26.13	25.60	25.63	1150600
2002-04-30	25.68	26.33	25.65	26.16	1234400
2002-05-01	26.10	26.35	25.58	26.11	2105600
2002-05-02	26.15	26.89	26.14	26.78	1381400
2002-05-03	26.85	26.98	26.55	26.94	804800
2002-05-06	26.93	27.21	26.88	27.01	1982000
2002-05-07	27.15	27.83	27.11	27.58	1457800
2002-05-08	27.75	28.08	27.63	27.81	1751000
2002-05-09	27.73	28.15	27.73	27.83	1039600
2002-05-10	27.84	27.92	27.65	27.73	959800
2002-05-13	27.73	27.98	27.43	27.90	910600
2002-05-14	28.15	28.58	28.10	28.55	1162200
2002-05-15	29.00	29.50	28.81	28.98	2606000
2002-05-16	28.86	29.10	28.68	28.79	1250200
2002-05-17	28.79	28.94	28.56	28.83	893400
2002-05-20	28.85	28.88	28.45	28.72	1211400
2002-05-21	28.88	29.10	28.62	28.65	1093400
2002-05-22	28.45	28.82	28.45	28.80	1066400
2002-05-23	28.80	29.30	28.61	29.17	1696600
2002-05-24	29.17	29.48	28.88	28.99	700400
2002-05-28	29.05	29.10	28.60	28.67	695800
2002-05-29	28.58	28.68	28.26	28.41	800000
2002-05-30	28.35	28.53	27.98	28.15	1151400
2002-05-31	28.08	28.71	27.98	28.59	1303000
2002-06-03	28.80	28.80	27.73	27.73	1241200
2002-06-04	27.78	27.96	27.30	27.56	1143000
2002-06-05	27.63	28.28	27.60	28.27	1111800
2002-06-06	28.18	28.35	27.75	27.76	965800
2002-06-07	27.76	28.22	27.64	28.05	830400
2002-06-10	28.10	28.72	28.07	28.63	824000
2002-06-11	28.93	29.10	28.13	28.15	1290600
2002-06-12	28.18	28.85	28.03	28.84	1502600
2002-06-13	28.90	28.98	28.51	28.56	1348600
2002-06-14	28.56	28.60	27.83	28.47	1288600
2002-06-17	28.59	29.40	28.59	29.40	1260200
2002-06-18	29.40	29.50	29.03	29.33	1773800
2002-06-19	29.40	29.79	29.13	29.65	2354000
2002-06-20	29.63	30.05	29.63	29.95	2469000
2002-06-21	29.95	29.97	29.55	29.70	2232800
2002-06-24	29.80	29.97	29.47	29.85	2274200
2002-06-25	30.00	30.30	29.95	29.99	1943600
2002-06-26	29.65	30.00	29.34	29.78	1993800
2002-06-27	29.85	30.14	29.51	29.57	2065800
2002-06-28	29.57	30.95	29.57	30.95	3122600
2002-07-01	30.95	30.95	30.05	30.53	2579200
2002-07-02	30.40	30.51	30.15	30.47	2572800
2002-07-03	30.38	30.74	29.26	29.96	2090200
2002-07-05	29.96	30.99	29.87	30.93	786800
2002-07-08	30.85	31.35	30.85	31.22	1677200
2002-07-09	31.15	31.43	30.33	30.33	2546600
2002-07-10	30.45	31.00	29.95	30.05	3067800
2002-07-11	30.00	30.37	29.26	29.26	3227400
2002-07-12	29.31	29.65	28.92	29.02	2773600
2002-07-15	29.02	29.02	27.33	28.30	3057200
2002-07-16	28.08	28.41	27.04	27.85	2033600
2002-07-17	28.49	28.75	27.92	28.15	1923000
2002-07-18	28.10	28.65	27.80	28.06	2004600
2002-07-19	27.35	27.36	25.79	25.83	3718000
2002-07-22	25.80	25.90	24.38	24.64	3487000
2002-07-23	24.56	25.35	24.25	24.54	2766600
2002-07-24	24.30	26.70	24.18	26.56	2250200
2002-07-25	26.56	28.38	26.28	28.22	5643200
2002-07-26	28.20	28.33	27.50	28.00	2798600
2002-07-29	28.08	29.75	28.08	29.74	2365400
2002-07-30	29.55	29.60	27.97	28.11	2347400
2002-07-31	28.10	28.70	27.65	28.70	2823600
2002-08-01	28.70	29.20	28.08	28.58	2015200
2002-08-02	28.68	28.68	26.64	26.98	2001800
2002-08-05	27.37	27.80	26.90	27.07	2891600
2002-08-06	27.50	28.67	27.45	28.19	2369200
2002-08-07	28.55	28.96	27.66	28.91	1972600
2002-08-08	28.59	29.13	28.30	29.10	1600400
2002-08-09	28.90	29.20	28.46	28.94	1748400
2002-08-12	28.40	28.98	28.08	28.78	1184800
2002-08-13	28.50	29.08	28.28	28.37	1742000
2002-08-14	28.37	28.66	27.03	28.63	3222800
2002-08-15	28.68	28.93	28.08	28.65	1484200
2002-08-16	28.65	28.82	27.98	28.50	1503400
2002-08-19	28.49	29.30	28.35	29.26	1710600
2002-08-20	29.00	29.01	28.38	28.55	1607600
2002-08-21	28.68	28.83	28.14	28.64	1796000
2002-08-22	28.57	29.18	28.50	29.00	1102600
2002-08-23	29.00	29.00	28.25	28.27	1791800
2002-08-26	28.38	28.56	27.86	28.50	1407600
2002-08-27	28.63	28.94	28.28	28.38	1440800
2002-08-28	28.35	28.35	27.58	27.76	1134600
2002-08-29	27.65	28.31	27.35	27.88	1079600
2002-08-30	28.03	28.61	27.88	28.14	1464400
2002-09-03	28.01	28.09	27.22	27.51	1644600
2002-09-04	27.51	27.87	27.38	27.87	1306600
2002-09-05	27.25	27.38	26.77	26.80	2124600
2002-09-06	27.10	27.50	26.93	27.00	2972000
2002-09-09	26.63	27.30	26.62	27.19	1760200
2002-09-10	27.20	27.33	26.53	26.88	2187600
2002-09-11	27.04	27.13	26.77	26.85	1005000
2002-09-12	26.40	26.45	25.85	25.96	2230800
2002-09-13	25.70	25.74	25.18	25.74	1715800
2002-09-16	25.52	25.78	25.29	25.71	914200
2002-09-17	25.85	25.98	25.23	25.37	1824000
2002-09-18	25.10	25.40	24.78	25.26	1601000
2002-09-19	24.88	25.33	24.68	24.70	1241600
2002-09-20	24.91	25.23	24.89	25.11	2340400
2002-09-23	25.03	25.10	24.45	24.85	1731600
2002-09-24	24.15	24.36	23.52	23.67	2689800
2002-09-25	23.74	24.08	23.48	23.63	2593400
2002-09-26	23.88	24.00	23.53	23.75	3024200
2002-09-27	23.65	24.03	22.87	23.04	3392600
2002-09-30	22.60	22.60	22.01	22.35	2785000
2002-10-01	22.63	23.77	22.50	23.73	2962000
2002-10-02	23.18	23.74	22.39	22.45	2939400
2002-10-03	22.58	23.04	22.40	22.52	2991800
2002-10-04	22.63	22.84	21.38	21.86	2044400
2002-10-07	21.78	22.11	21.30	21.39	2140600
2002-10-08	21.65	22.28	20.89	22.05	2605400
2002-10-09	21.70	21.80	20.70	20.71	2413800
2002-10-10	20.90	22.95	20.85	22.95	3061400
2002-10-11	23.28	24.48	23.16	24.15	2742000
2002-10-14	23.88	23.88	23.38	23.51	1800600
2002-10-15	23.52	25.23	23.52	25.23	2255200
2002-10-16	25.23	25.40	23.77	23.82	2564400
2002-10-17	24.50	25.85	24.50	25.46	2626800
2002-10-18	25.09	25.25	24.45	24.87	2426000
2002-10-21	24.87	26.43	24.39	26.40	3083000
2002-10-22	25.88	26.08	25.16	25.25	2378000
2002-10-23	25.03	25.62	24.50	25.10	1171600
2002-10-24	25.08	25.28	24.18	24.31	2058600
2002-10-25	24.00	24.60	23.63	24.51	1944800
2002-10-28	24.68	24.68	23.81	24.00	1522400
2002-10-29	23.93	24.03	22.79	23.20	2550800
2002-10-30	23.20	23.45	22.83	23.35	1710600
2002-10-31	23.38	23.71	23.16	23.52	910400
2002-11-01	23.48	24.59	23.38	24.48	1820800
2002-11-04	24.70	25.00	24.25	24.35	2039200
2002-11-05	24.35	24.73	24.18	24.41	1393200
2002-11-06	24.50	25.11	24.29	25.09	1077000
2002-11-07	24.87	24.90	24.04	24.10	837200
2002-11-08	24.15	24.57	23.44	23.64	1065600
2002-11-11	23.63	23.71	22.92	23.05	846600
2002-11-12	23.06	24.09	22.95	23.91	1662600
2002-11-13	23.85	24.29	23.37	23.65	1724000
2002-11-14	23.93	24.45	23.82	24.41	737000
2002-11-15	24.25	24.66	24.15	24.48	903800
2002-11-18	24.60	24.65	23.91	23.92	1104800
2002-11-19	23.92	24.33	23.55	24.01	1349200
2002-11-20	24.10	24.30	23.66	24.20	859400
2002-11-21	22.13	24.03	22.07	24.01	8074800
2002-11-22	24.01	24.33	23.33	23.40	3289200
2002-11-25	23.33	23.85	23.10	23.54	1431200
2002-11-26	23.53	23.63	23.17	23.49	2067800
2002-11-27	23.60	24.56	23.48	24.55	1562400
2002-11-29	24.70	25.09	24.65	25.04	942600
2002-12-02	25.29	25.33	24.12	24.37	1604600
2002-12-03	24.37	24.45	23.95	24.08	1351800
2002-12-04	24.08	24.19	23.50	23.94	993200
2002-12-05	24.00	24.00	23.51	23.72	806400
2002-12-06	23.30	24.20	23.28	24.03	937000
2002-12-09	23.75	24.08	23.61	23.67	1300800
2002-12-10	23.75	24.03	23.50	24.03	1009400
2002-12-11	23.90	24.43	23.67	24.19	1085600
2002-12-12	24.08	24.43	23.90	24.37	1722400
2002-12-13	24.37	24.50	24.16	24.25	1627000
2002-12-16	24.25	25.30	24.25	25.30	1992000
2002-12-17	25.24	25.44	25.11	25.23	1796800
2002-12-18	24.87	25.00	24.55	24.67	2153000
2002-12-19	24.63	24.95	24.40	24.48	1153200
2002-12-20	24.65	25.11	24.65	24.95	1425200
2002-12-23	25.03	25.13	24.67	24.79	1179000
2002-12-24	24.78	24.95	24.75	24.75	268200
2002-12-26	24.80	25.25	24.68	24.82	784600
2002-12-27	24.85	25.13	24.73	24.73	1130000
2002-12-30	24.78	25.18	24.68	25.06	1205000
2002-12-31	25.15	25.25	24.62	25.08	1199800
2003-01-02	25.20	25.87	25.05	25.84	1392400
2003-01-03	25.86	25.90	25.63	25.81	1101600
2003-01-06	25.85	26.34	25.85	26.23	1531400
2003-01-07	26.25	26.30	25.96	26.05	1311000
2003-01-08	25.99	26.04	25.53	25.56	1549400
2003-01-09	25.68	26.13	25.62	26.10	1496800
2003-01-10	26.00	26.53	25.95	26.33	1407200
2003-01-13	26.63	26.63	26.05	26.05	1493000
2003-01-14	26.03	26.32	26.03	26.15	1445000
2003-01-15	26.18	26.18	25.70	25.93	1346800
2003-01-16	25.93	26.63	25.93	26.31	1747200
2003-01-17	26.25	26.43	26.00	26.06	1128400
2003-01-21	26.19	26.22	25.46	25.46	876800
2003-01-22	25.43	25.60	25.06	25.11	1174200
2003-01-23	25.15	25.55	25.07	25.47	1205000
2003-01-24	25.25	25.33	24.76	24.78	960000
2003-01-27	24.78	24.80	23.97	24.04	1271200
2003-01-28	24.09	24.47	24.05	24.44	1032200
2003-01-29	24.08	24.65	23.82	24.46	1625200
2003-01-30	24.47	24.47	23.67	23.70	1799000
2003-01-31	23.38	24.66	23.37	24.42	2177800
2003-02-03	24.40	25.01	24.35	24.55	1309200
2003-02-04	24.43	24.44	24.10	24.39	985000
2003-02-05	24.39	24.90	24.31	24.40	1075400
2003-02-06	24.33	24.44	24.02	24.13	824000
2003-02-07	24.25	24.33	23.76	23.85	936800
2003-02-10	23.85	24.10	23.60	24.04	868600
2003-02-11	24.04	24.17	23.53	23.71	969800
2003-02-12	23.69	23.93	23.49	23.50	1028400
2003-02-13	23.29	23.58	23.23	23.49	890000
2003-02-14	23.50	23.85	23.19	23.69	1032600
2003-02-18	23.75	24.44	23.75	24.24	1002600
2003-02-19	24.22	24.28	23.79	23.95	754800
2003-02-20	23.95	24.00	23.51	23.55	838400
2003-02-21	23.58	24.04	23.41	23.96	1061600
2003-02-24	23.94	23.95	23.37	23.38	1179000
2003-02-25	23.18	23.23	22.50	23.20	2309600
2003-02-26	23.21	23.60	23.19	23.31	1126400
2003-02-27	23.31	23.62	23.18	23.42	1115200
2003-02-28	23.45	23.73	23.12	23.20	1365600
2003-03-03	23.33	23.63	23.08	23.09	1118600
2003-03-04	23.00	23.04	22.29	22.33	1807200
2003-03-05	22.33	22.33	21.66	22.21	1992400
2003-03-06	22.18	22.18	21.65	21.65	1717200
2003-03-07	21.65	22.15	21.40	21.82	1570000
2003-03-10	21.83	21.90	21.39	21.44	1225200
2003-03-11	21.44	21.65	21.31	21.32	1631800
2003-03-12	21.64	21.83	21.31	21.74	2657200
2003-03-13	21.95	22.47	21.92	22.47	2038200
2003-03-14	22.47	22.78	22.25	22.55	1748200
2003-03-17	22.50	23.27	22.24	23.21	1703600
2003-03-18	23.33	23.85	23.31	23.70	1344800
2003-03-19	23.85	23.85	23.43	23.72	1620000
2003-03-20	23.72	23.85	23.27	23.71	1097600
2003-03-21	23.94	25.03	23.94	25.00	1874000
2003-03-24	25.00	25.00	23.70	23.83	1849000
2003-03-25	23.84	24.09	23.66	23.86	1181000
2003-03-26	23.87	23.93	23.43	23.62	1132800
2003-03-27	23.43	23.53	23.08	23.34	1522600
2003-03-28	23.23	23.33	23.04	23.26	1516600
2003-03-31	22.33	23.05	22.33	22.54	2081600
2003-04-01	22.68	23.35	22.43	23.14	1972000
2003-04-02	23.50	23.93	23.47	23.77	1365200
2003-04-03	23.78	23.78	23.11	23.11	3280000
2003-04-04	23.25	23.31	22.84	23.07	3236000
2003-04-07	23.50	23.75	23.35	23.40	2644400
2003-04-08	23.38	23.40	22.80	22.93	1987400
2003-04-09	22.98	23.05	22.45	22.50	2170800
2003-04-10	22.52	22.96	22.45	22.95	1372000
2003-04-11	23.13	23.43	22.81	22.81	1397600
2003-04-14	22.81	23.03	22.70	22.94	1878600
2003-04-15	22.89	23.18	22.55	23.18	1336000
2003-04-16	23.25	23.30	22.71	22.75	1104400
2003-04-17	22.75	23.10	22.71	23.04	1656200
2003-04-21	23.17	23.35	22.89	23.01	1444800
2003-04-22	22.98	23.72	22.84	23.68	1830200
2003-04-23	23.58	24.05	23.45	23.93	1652800
2003-04-24	23.93	23.98	23.26	23.74	1482600
2003-04-25	23.74	23.74	22.93	23.09	1433800
2003-04-28	23.20	23.89	23.18	23.83	1016800
2003-04-29	23.93	24.10	23.70	24.03	1775200
2003-04-30	23.96	24.46	23.73	24.26	2625800
2003-05-01	24.19	24.26	23.75	24.22	2130800
2003-05-02	24.22	24.48	24.17	24.47	1847800
2003-05-05	24.47	24.52	24.23	24.34	1144600
2003-05-06	24.40	24.58	24.17	24.39	1435800
2003-05-07	24.21	24.39	23.73	24.06	2186800
2003-05-08	23.75	23.84	23.28	23.45	1596800
2003-05-09	23.65	23.84	23.45	23.71	1417800
2003-05-12	23.68	24.18	23.43	24.08	1556000
2003-05-13	24.08	24.29	23.91	24.09	1715800
2003-05-14	24.22	24.24	23.61	23.78	1837800
2003-05-15	23.80	24.23	23.79	24.03	2017600
2003-05-16	24.01	24.14	23.95	24.05	1424400
2003-05-19	24.05	24.06	23.60	23.64	1508000
2003-05-20	23.67	24.21	23.35	23.64	1969800
2003-05-21	23.51	23.77	23.29	23.77	2029000
2003-05-22	23.76	24.02	23.62	23.94	1800600
2003-05-23	24.07	24.15	23.75	23.95	1057600
2003-05-27	23.83	24.43	23.68	24.38	1196200
2003-05-28	24.39	24.39	24.12	24.34	1538600
2003-05-29	24.35	24.52	23.94	24.06	2217800
2003-05-30	24.06	24.45	23.98	24.32	1931000
2003-06-02	24.44	24.80	24.31	24.51	1766800
2003-06-03	24.59	24.67	24.35	24.64	2052800
2003-06-04	24.68	25.31	24.67	25.29	1863400
2003-06-05	25.14	25.50	24.80	25.03	2082800
2003-06-06	25.18	25.39	24.83	24.85	1861800
2003-06-09	24.85	24.89	24.38	24.42	1203400
2003-06-10	24.54	24.75	24.46	24.60	1311400
2003-06-11	24.65	25.00	24.50	25.00	1405200
2003-06-12	25.20	25.60	25.12	25.52	2000400
2003-06-13	25.58	25.65	25.10	25.24	1342600
2003-06-16	25.30	25.68	25.28	25.68	1176000
2003-06-17	25.75	26.00	25.53	25.97	1642800
2003-06-18	25.97	25.97	25.52	25.60	1604400
2003-06-19	25.61	25.75	25.48	25.63	1902200
2003-06-20	26.03	26.04	25.63	25.79	2146200
2003-06-23	25.79	25.79	25.25	25.44	2038800
2003-06-24	25.43	25.58	25.40	25.50	2217800
2003-06-25	25.50	25.68	25.38	25.44	2198200
2003-06-26	25.41	25.94	25.40	25.85	1590600
2003-06-27	25.80	25.80	25.41	25.50	1109400
2003-06-30	25.49	25.65	25.31	25.37	1719400
2003-07-01	25.37	25.37	24.60	24.85	2872800
2003-07-02	24.85	25.03	24.80	25.00	2005800
2003-07-03	25.00	25.00	24.58	24.58	1053800
2003-07-07	24.70	25.25	24.70	25.13	1247400
2003-07-08	25.08	25.20	24.90	25.12	1077800
2003-07-09	25.08	25.15	24.84	24.95	878000
2003-07-10	24.95	24.95	24.50	24.70	1399400
2003-07-11	24.82	24.99	24.77	24.92	1367600
2003-07-14	25.10	25.34	25.01	25.01	1286800
2003-07-15	25.13	25.31	25.05	25.10	1343800
2003-07-16	25.15	25.27	24.91	25.09	951800
2003-07-17	25.15	25.63	25.13	25.62	1963200
2003-07-18	25.62	26.28	25.62	26.21	2328800
2003-07-21	26.21	26.53	26.18	26.50	1863600
2003-07-22	26.49	26.97	26.39	26.97	1958200
2003-07-23	27.00	27.07	26.46	26.79	1468800
2003-07-24	26.80	27.45	26.78	27.00	2340600
2003-07-25	27.13	27.75	27.10	27.75	2383800
2003-07-28	27.73	27.75	27.40	27.64	2277400
2003-07-29	27.77	27.82	27.23	27.82	1434400
2003-07-30	27.87	27.95	27.68	27.95	1266800
2003-07-31	28.00	28.73	27.99	28.24	2067600
2003-08-01	28.15	28.15	27.63	27.79	1413000
2003-08-04	27.79	27.79	27.33	27.56	2207200
2003-08-05	27.56	27.56	27.26	27.26	1223800
2003-08-06	27.18	27.35	26.98	27.12	2173800
2003-08-07	26.10	26.65	26.10	26.48	2674000
2003-08-08	26.60	26.99	26.60	26.87	1334200
2003-08-11	26.82	27.09	26.70	26.88	1839800
2003-08-12	26.89	27.19	26.73	27.19	1685600
2003-08-13	27.19	27.20	26.95	27.08	967000
2003-08-14	27.08	27.62	26.98	27.43	1082400
2003-08-15	27.60	27.61	27.26	27.45	529000
2003-08-18	27.45	27.89	27.39	27.88	1327000
2003-08-19	27.88	28.17	27.85	28.12	1831400
2003-08-20	28.07	28.11	27.92	27.96	976400
2003-08-21	27.96	28.30	27.90	28.10	1242600
2003-08-22	28.20	28.25	27.67	27.69	984000
2003-08-25	27.68	27.68	27.29	27.56	794200
2003-08-26	27.50	27.54	26.97	27.41	1431400
2003-08-27	27.38	27.39	27.23	27.28	879400
2003-08-28	27.28	27.60	26.95	27.54	940400
2003-08-29	27.48	27.54	27.25	27.46	1392400
2003-09-02	27.45	27.73	27.20	27.73	1789200
2003-09-03	27.73	27.96	27.55	27.94	1673000
2003-09-04	27.94	27.95	27.41	27.60	1246200
2003-09-05	27.45	27.55	27.23	27.39	827800
2003-09-08	27.39	27.82	27.34	27.72	787000
2003-09-09	27.50	27.54	27.12	27.24	1501600
2003-09-10	27.13	27.18	26.61	26.67	1299200
2003-09-11	26.70	26.98	26.50	26.70	1370400
2003-09-12	26.70	27.30	26.48	27.22	1226400
2003-09-15	27.28	27.33	26.51	26.82	1508200
2003-09-16	26.75	27.30	26.70	27.29	1213200
2003-09-17	27.29	27.29	26.69	27.08	2146000
2003-09-18	27.08	27.47	27.08	27.47	1144400
2003-09-19	27.47	27.56	27.33	27.43	1300400
2003-09-22	27.31	27.31	26.88	26.94	1507400
2003-09-23	27.13	27.28	27.00	27.28	1627600
2003-09-24	26.85	26.95	26.38	26.47	2412000
2003-09-25	26.49	26.55	26.14	26.24	1628200
2003-09-26	26.24	26.30	26.00	26.12	1162200
2003-09-29	26.28	26.57	26.11	26.56	1225600
2003-09-30	26.56	26.56	25.79	26.11	1529600
2003-10-01	26.11	26.50	26.01	26.48	1939600
2003-10-02	26.59	26.75	26.40	26.67	686600
2003-10-03	26.67	27.50	26.67	27.04	1071000
2003-10-06	27.04	27.33	26.98	27.28	756000
2003-10-07	27.28	27.50	27.16	27.49	1032600
2003-10-08	27.49	27.58	27.26	27.42	790400
2003-10-09	27.68	27.74	27.23	27.39	1071400
2003-10-10	27.33	27.53	27.10	27.14	881400
2003-10-13	27.25	27.67	27.25	27.64	614200
2003-10-14	27.63	27.79	27.35	27.52	958000
2003-10-15	27.70	27.85	27.49	27.66	1511200
2003-10-16	27.55	27.87	27.53	27.67	1359000
2003-10-17	27.70	27.90	27.66	27.84	2290400
2003-10-20	27.84	28.00	27.69	27.84	1518400
2003-10-21	27.93	27.98	27.85	27.88	1258600
2003-10-22	27.88	27.88	27.00	27.50	1618000
2003-10-23	27.49	27.90	27.43	27.86	1081800
2003-10-24	27.86	27.97	27.65	27.97	1300200
2003-10-27	27.97	28.19	27.86	28.04	988200
2003-10-28	28.04	28.43	27.98	28.43	1144600
2003-10-29	28.43	28.56	28.12	28.53	1045400
2003-10-30	28.53	29.09	28.53	29.09	1744200
2003-10-31	29.09	29.28	28.79	28.83	1506600
2003-11-03	28.83	29.18	28.83	29.12	1543000
2003-11-04	29.12	29.17	28.93	29.07	1223800
2003-11-05	29.07	29.12	28.75	29.02	926200
2003-11-06	28.81	28.97	28.58	28.94	1319000
2003-11-07	28.94	29.25	28.93	29.14	1462400
2003-11-10	29.14	29.15	28.73	28.78	789000
2003-11-11	28.78	29.25	28.78	29.00	1052800
2003-11-12	29.00	29.18	28.84	29.16	1133600
2003-11-13	29.13	29.19	29.00	29.10	1083400
2003-11-14	28.93	29.37	28.93	29.05	1072000
2003-11-17	29.05	29.05	28.65	28.71	1271600
2003-11-18	28.75	28.80	28.42	28.42	914800
2003-11-19	28.34	28.67	28.20	28.63	993200
2003-11-20	28.58	28.69	28.14	28.34	658200
2003-11-21	28.32	28.63	28.26	28.40	986400
2003-11-24	28.55	29.12	28.55	29.08	1205400
2003-11-25	29.06	29.33	28.96	29.06	1320800
2003-11-26	29.06	29.38	29.03	29.35	911800
2003-11-28	29.35	29.43	29.23	29.24	349000
2003-12-01	29.62	30.68	29.61	30.56	2450400
2003-12-02	30.50	30.50	30.10	30.18	1380800
2003-12-03	30.18	30.42	29.78	30.20	2224800
2003-12-04	30.18	30.50	30.15	30.48	1091000
2003-12-05	30.44	30.59	30.07	30.14	1103000
2003-12-08	30.14	30.73	30.14	30.64	1351200
2003-12-09	30.74	31.27	30.63	31.24	1965200
2003-12-10	31.24	31.30	30.53	30.62	1410400
2003-12-11	30.50	30.84	30.37	30.81	1079400
2003-12-12	30.94	31.40	30.74	31.37	1157400
2003-12-15	31.55	31.77	31.26	31.36	1361200
2003-12-16	31.44	31.52	31.24	31.37	1021200
2003-12-17	31.41	31.62	31.17	31.62	1100200
2003-12-18	31.60	32.00	31.50	31.95	1265200
2003-12-19	31.91	31.94	31.51	31.60	1101200
2003-12-22	31.64	31.95	31.64	31.88	887200
2003-12-23	31.71	31.93	31.60	31.73	905800
2003-12-24	31.65	31.83	31.61	31.66	244000
2003-12-26	31.68	31.96	31.68	31.96	325800
2003-12-29	31.99	32.21	31.75	32.21	698800
2003-12-30	32.21	32.21	31.51	31.78	1229600
2003-12-31	31.95	32.04	31.77	32.01	825000
2004-01-02	32.01	32.24	31.76	31.82	736600
2004-01-05	31.93	32.30	31.80	32.30	963600
2004-01-06	32.05	32.15	31.64	31.98	851600
2004-01-07	31.98	31.98	31.35	31.82	932400
2004-01-08	31.81	32.11	31.68	32.08	628000
2004-01-09	31.98	31.98	31.35	31.39	872200
2004-01-12	31.37	31.76	31.25	31.75	859000
2004-01-13	31.75	31.88	31.45	31.70	1087000
2004-01-14	31.66	32.10	31.65	31.77	878800
2004-01-15	31.88	32.18	31.63	31.67	1046600
2004-01-16	31.70	31.84	30.53	30.72	2527400
2004-01-20	30.72	30.90	30.28	30.33	1805400
2004-01-21	30.33	30.39	29.93	30.22	1781400
2004-01-22	30.13	30.14	29.57	29.65	1437600
2004-01-23	29.83	29.90	29.37	29.37	1112200
2004-01-26	29.10	29.60	29.08	29.56	1174000
2004-01-27	29.56	29.68	29.46	29.50	1852000
2004-01-28	29.58	29.82	29.30	29.30	1501200
2004-01-29	29.33	29.50	28.90	29.02	1416200
2004-01-30	29.05	29.28	28.93	29.12	1616400
2004-02-02	29.14	29.37	29.00	29.02	1354400
2004-02-03	29.04	29.15	28.53	28.58	1123400
2004-02-04	28.58	28.78	28.34	28.45	1290600
2004-02-05	28.50	29.08	28.50	28.87	1377200
2004-02-06	29.00	29.38	28.88	29.35	1308200
2004-02-09	29.35	29.77	29.34	29.60	1147200
2004-02-10	29.60	29.97	29.52	29.83	1006600
2004-02-11	29.75	30.37	29.71	30.35	1701200
2004-02-12	30.08	30.35	30.00	30.06	1194200
2004-02-13	30.10	30.20	29.47	29.50	982000
2004-02-17	29.58	29.79	29.55	29.71	754800
2004-02-18	29.62	29.65	29.25	29.40	724200
2004-02-19	29.50	30.24	29.50	29.67	950000
2004-02-20	29.78	29.89	29.18	29.45	839400
2004-02-23	29.45	29.57	29.25	29.46	1083200
2004-02-24	29.46	29.82	29.25	29.44	1242200
2004-02-25	29.44	29.97	29.40	29.76	1455400
2004-02-26	29.76	29.76	29.38	29.40	1000800
2004-02-27	29.59	29.90	29.23	29.35	1376200
2004-03-01	29.44	29.76	29.40	29.70	1054600
2004-03-02	29.65	29.72	29.34	29.35	823200
2004-03-03	29.28	29.35	29.05	29.27	730800
2004-03-04	29.21	29.43	29.07	29.33	782400
2004-03-05	29.25	29.38	28.91	29.27	1683400
2004-03-08	29.37	29.53	29.14	29.20	786600
2004-03-09	29.27	29.43	28.74	28.95	1563600
2004-03-10	28.95	29.05	28.11	28.17	1182400
2004-03-11	27.90	28.66	27.81	28.20	1731400
2004-03-12	28.33	29.03	28.23	28.85	1488400
2004-03-15	28.82	28.82	28.02	28.28	1347600
2004-03-16	28.60	28.80	28.21	28.41	1243000
2004-03-17	28.63	28.77	28.56	28.64	1010400
2004-03-18	28.51	28.54	27.99	28.27	1281000
2004-03-19	28.38	28.51	28.08	28.09	1029600
2004-03-22	27.88	27.88	27.41	27.73	1252000
2004-03-23	27.90	28.25	27.69	27.80	951800
2004-03-24	27.61	27.88	27.52	27.59	1173000
2004-03-25	27.74	28.53	27.68	28.26	1096000
2004-03-26	27.75	28.27	27.75	28.09	1122800
2004-03-29	28.35	29.08	28.35	28.84	1105400
2004-03-30	28.78	29.02	28.66	28.96	1029000
2004-03-31	29.03	29.38	28.83	29.15	1778800
2004-04-01	29.33	29.81	29.25	29.59	1241400
2004-04-02	30.08	30.22	29.72	30.04	1085600
2004-04-05	29.73	29.99	29.69	29.99	1139800
2004-04-06	29.93	29.99	29.74	29.96	872000
2004-04-07	29.96	29.96	29.55	29.67	936600
2004-04-08	30.18	30.25	29.71	29.87	1090600
2004-04-12	29.90	30.18	29.90	29.99	568800
2004-04-13	30.24	30.25	29.65	29.65	874600
2004-04-14	29.58	29.92	29.33	29.71	1179600
2004-04-15	30.43	31.13	30.25	30.36	2753000
2004-04-16	30.40	30.97	30.18	30.63	1731600
2004-04-19	30.74	31.06	30.63	30.96	1728000
2004-04-20	31.08	31.24	30.48	30.50	1281600
2004-04-21	30.62	30.70	30.24	30.67	1159200
2004-04-22	30.50	31.44	30.50	31.26	1146200
2004-04-23	31.20	31.20	30.53	31.04	1533200
2004-04-26	31.04	31.27	30.88	30.96	826400
2004-04-27	31.13	31.37	30.92	31.09	1143000
2004-04-28	31.00	31.00	30.13	30.17	1560400
2004-04-29	30.27	30.48	29.53	29.81	2470600
2004-04-30	29.95	30.11	29.64	29.66	1246800
2004-05-03	29.85	29.89	29.36	29.59	1660400
2004-05-04	29.58	29.84	29.34	29.56	1954000
2004-05-05	29.63	29.77	29.36	29.68	1154200
2004-05-06	29.46	29.64	29.34	29.58	1338000
2004-05-07	29.58	29.60	28.78	28.81	1390800
2004-05-10	28.60	28.74	28.10	28.40	1452600
2004-05-11	28.39	28.77	28.39	28.71	861600
2004-05-12	28.55	28.74	28.07	28.68	1154000
2004-05-13	28.68	29.25	28.59	29.04	1795400
2004-05-14	28.95	29.24	28.68	29.06	1210800
2004-05-17	29.06	29.06	28.39	28.49	1406400
2004-05-18	28.68	28.75	28.41	28.54	1102400
2004-05-19	28.88	29.20	28.37	28.45	1492400
2004-05-20	28.55	28.75	28.35	28.45	872800
2004-05-21	28.85	29.41	28.79	29.14	1590400
2004-05-24	29.26	29.58	28.86	29.05	830800
2004-05-25	29.05	29.66	28.70	29.63	1018800
2004-05-26	29.63	29.86	29.44	29.72	657800
2004-05-27	29.98	30.31	29.86	29.93	1032800
2004-05-28	30.03	30.04	29.60	29.90	970000
2004-06-01	29.80	30.01	29.73	29.89	721400
2004-06-02	30.13	30.21	29.77	30.12	610600
2004-06-03	30.13	30.13	29.65	29.65	757000
2004-06-04	29.95	30.28	29.92	30.09	912200
2004-06-07	30.33	30.60	30.25	30.55	754600
2004-06-08	30.54	30.55	30.31	30.54	808800
2004-06-09	30.54	30.66	30.36	30.41	811800
2004-06-10	30.63	30.64	30.39	30.49	475200
2004-06-14	30.50	30.50	29.93	29.96	875200
2004-06-15	30.23	30.40	29.90	30.01	1118200
2004-06-16	30.05	30.20	29.77	30.14	1168800
2004-06-17	30.15	30.19	29.96	30.13	418600
2004-06-18	30.14	30.99	30.13	30.76	1171800
2004-06-21	30.98	30.98	30.61	30.65	794000
2004-06-22	30.60	30.86	30.37	30.77	758800
2004-06-23	30.80	31.23	30.18	31.09	766400
2004-06-24	31.02	31.13	30.81	30.81	823400
2004-06-25	30.82	31.05	30.65	30.90	1465200
2004-06-28	31.00	31.03	30.63	30.73	866600
2004-06-29	30.78	31.45	30.74	31.43	1153200
2004-06-30	31.32	31.41	31.09	31.25	898000
2004-07-01	31.25	31.38	30.31	30.63	1319200
2004-07-02	30.50	30.54	30.06	30.28	663800
2004-07-06	30.21	30.49	30.11	30.42	1323600
2004-07-07	30.25	30.47	30.19	30.29	742800
2004-07-08	30.17	30.71	29.98	30.22	803800
2004-07-09	30.27	30.81	30.27	30.58	1047400
2004-07-12	30.65	30.82	30.38	30.75	634000
2004-07-13	30.64	30.86	30.55	30.71	489200
2004-07-14	30.50	31.13	30.44	30.83	680400
2004-07-15	30.81	31.00	30.41	30.41	792400
2004-07-16	30.65	30.65	29.87	29.87	1815000
2004-07-19	29.87	29.92	29.49	29.62	1922800
2004-07-20	29.55	29.61	29.25	29.51	1510800
2004-07-21	29.63	29.73	29.05	29.05	1009000
2004-07-22	29.00	29.17	28.57	29.05	1900200
2004-07-23	29.05	29.22	28.80	28.94	907800
2004-07-26	28.90	29.06	28.83	28.98	1625200
2004-07-27	29.05	29.43	28.90	29.31	869400
2004-07-28	29.13	29.49	28.98	29.40	1327800
2004-07-29	29.46	29.87	29.46	29.72	952000
2004-07-30	29.78	29.78	29.40	29.48	817800
2004-08-02	29.40	29.81	29.21	29.74	775200
2004-08-03	29.59	29.65	29.30	29.58	758600
2004-08-04	29.43	30.05	29.23	29.89	912800
2004-08-05	29.87	29.88	28.98	29.02	749200
2004-08-06	28.48	28.59	28.21	28.32	1429600
2004-08-09	28.32	28.66	28.24	28.48	816800
2004-08-10	28.60	29.09	28.57	29.09	974000
2004-08-11	28.96	29.21	28.65	29.14	1068600
2004-08-12	29.09	29.10	28.45	28.53	1112800
2004-08-13	28.53	28.64	28.10	28.33	1140000
2004-08-16	28.43	29.38	28.43	29.38	1264600
2004-08-17	29.40	29.71	29.38	29.55	912400
2004-08-18	29.50	29.88	29.38	29.86	653000
2004-08-19	29.80	29.85	29.56	29.76	642400
2004-08-20	29.80	29.97	29.75	29.90	950800
2004-08-23	29.88	29.90	29.45	29.45	1096400
2004-08-24	29.60	29.89	29.59	29.82	679200
2004-08-25	29.86	30.23	29.53	30.09	733600
2004-08-26	29.96	30.24	29.96	30.15	575000
2004-08-27	30.14	30.15	29.85	29.95	958000
2004-08-30	29.88	30.11	29.78	29.81	564600
2004-08-31	29.88	30.06	29.71	29.89	965600
2004-09-01	29.83	30.08	29.68	29.73	1205400
2004-09-02	29.83	30.42	29.83	30.41	715800
2004-09-03	30.29	30.53	30.29	30.35	929400
2004-09-07	30.55	30.60	30.28	30.41	1039800
2004-09-08	30.33	30.40	30.07	30.09	569400
2004-09-09	30.20	30.37	29.94	30.01	864800
2004-09-10	29.93	30.01	29.59	29.98	874800
2004-09-13	30.00	30.19	29.97	30.09	870600
2004-09-14	29.96	30.00	29.53	29.81	1075400
2004-09-15	29.65	29.92	29.65	29.73	1121200
2004-09-16	29.73	30.09	29.73	29.90	1207800
2004-09-17	29.91	30.10	29.73	29.73	927200
2004-09-20	29.70	30.00	29.63	29.69	1146600
2004-09-21	29.81	30.04	29.57	29.77	867600
2004-09-22	29.72	29.72	29.48	29.51	1074600
2004-09-23	29.56	29.58	29.19	29.34	1060000
2004-09-24	29.50	29.90	29.39	29.83	804000
2004-09-27	29.83	29.94	29.58	29.74	828200
2004-09-28	29.74	30.27	29.73	30.21	1533000
2004-09-29	30.08	30.64	30.01	30.64	975600
2004-09-30	30.44	30.94	30.44	30.64	2067800
2004-10-01	30.70	31.03	30.54	31.03	1195800
2004-10-04	31.08	31.28	30.99	31.11	1228600
2004-10-05	31.08	31.15	30.79	30.90	819600
2004-10-06	31.00	31.16	30.93	31.11	1145400
2004-10-07	31.00	31.08	30.68	30.70	751000
2004-10-08	30.70	30.70	30.38	30.48	768400
2004-10-11	30.50	30.73	30.38	30.53	491200
2004-10-12	30.48	30.48	30.05	30.33	996600
2004-10-13	30.46	30.46	29.45	29.46	1194600
2004-10-14	29.79	30.13	29.79	29.96	1813200
2004-10-15	29.93	30.45	29.84	30.27	1218600
2004-10-18	30.31	30.50	30.05	30.27	547400
2004-10-19	30.40	30.54	29.70	29.75	805600
2004-10-20	29.76	30.10	29.73	30.01	1318000
2004-10-21	29.89	30.38	29.60	30.09	1485000
2004-10-22	30.45	30.70	30.07	30.07	1224800
2004-10-25	29.94	30.47	29.82	30.47	1303200
2004-10-26	30.53	30.96	30.43	30.96	2038400
2004-10-27	30.99	31.44	30.73	31.44	1923600
2004-10-28	31.28	31.28	30.85	31.22	1822400
2004-10-29	31.23	31.91	31.22	31.88	1366600
2004-11-01	31.58	31.88	31.39	31.83	1662800
2004-11-02	31.83	32.15	31.65	31.83	1232200
2004-11-03	32.10	32.50	31.83	32.32	2731600
2004-11-04	32.30	33.07	32.20	33.05	2288600
2004-11-05	33.04	33.30	32.64	32.91	2003800
2004-11-08	32.49	32.87	32.49	32.81	1201000
2004-11-09	32.81	33.33	32.79	33.15	1386000
2004-11-10	33.18	33.24	32.95	33.00	1485800
2004-11-11	33.01	33.47	32.84	33.38	1095000
2004-11-12	33.38	33.50	33.21	33.50	1478800
2004-11-15	33.50	33.56	33.25	33.44	972200
2004-11-16	33.28	33.60	33.18	33.23	1104400
2004-11-17	33.25	33.98	33.25	33.43	1376400
2004-11-18	33.68	33.80	33.52	33.66	999200
2004-11-19	33.78	33.78	33.15	33.50	871400
2004-11-22	33.55	33.75	33.31	33.70	779800
2004-11-23	33.70	33.72	33.43	33.54	1259000
2004-11-24	33.58	33.81	33.48	33.70	848000
2004-11-26	33.68	34.10	33.66	33.97	426600
2004-11-29	33.97	34.07	33.59	34.00	1208200
2004-11-30	33.93	34.05	33.74	33.74	836600
2004-12-01	33.78	34.30	33.76	34.28	927800
2004-12-02	34.28	34.28	33.86	34.00	1571800
2004-12-03	33.85	34.00	33.58	33.81	1527800
2004-12-06	33.73	33.93	33.68	33.89	1802400
2004-12-07	33.89	33.93	32.81	32.96	2400200
2004-12-08	33.06	33.12	32.68	33.01	1268800
2004-12-09	32.93	32.98	32.37	32.90	2183800
2004-12-10	33.46	33.77	32.50	32.55	1983200
2004-12-13	32.85	33.18	32.62	33.18	1436200
2004-12-14	33.18	33.66	33.17	33.58	1146800
2004-12-15	33.50	33.84	33.50	33.76	962800
2004-12-16	33.88	33.89	33.45	33.58	1198600
2004-12-17	33.50	33.57	33.17	33.20	2269600
2004-12-20	33.33	33.72	33.31	33.45	705800
2004-12-21	33.68	34.00	33.52	34.00	1361600
2004-12-22	33.95	34.17	33.86	33.99	1427800
2004-12-23	33.92	34.03	33.82	34.00	1174200
2004-12-27	34.12	34.19	33.84	33.86	840600
2004-12-28	33.84	34.09	33.76	34.09	618000
2004-12-29	34.09	34.18	33.93	34.01	650600
2004-12-30	34.13	34.13	33.93	34.06	531800
2004-12-31	34.24	34.40	34.01	34.08	698800
2005-01-03	34.15	34.18	33.53	33.63	1029800
2005-01-04	33.59	33.59	32.74	32.87	1280600
2005-01-05	32.85	33.19	32.40	32.40	1396600
2005-01-06	32.40	32.99	32.29	32.86	1397600
2005-01-07	32.86	33.29	32.85	33.02	1718200
2005-01-10	33.01	33.28	32.73	32.93	1116600
2005-01-11	32.93	32.93	32.34	32.65	1410600
2005-01-12	32.58	33.04	32.33	33.04	1220000
2005-01-13	33.05	33.25	32.81	32.95	2013200
2005-01-14	32.94	33.11	32.78	33.06	913200
2005-01-18	33.03	33.19	32.65	33.11	1007600
2005-01-19	33.23	33.43	33.10	33.26	1057400
2005-01-20	33.26	33.42	33.00	33.22	1951800
2005-01-21	33.45	33.61	33.34	33.44	1847200
2005-01-24	33.57	33.69	33.28	33.28	1288600
2005-01-25	33.48	34.02	33.48	33.75	1965000
2005-01-26	33.98	34.01	33.80	33.93	1149400
2005-01-27	33.98	34.07	33.78	33.96	1470000
2005-01-28	34.01	34.08	33.58	33.94	1078600
2005-01-31	34.13	34.39	34.08	34.39	1664000
2005-02-01	34.39	34.63	34.32	34.58	1735600
2005-02-02	34.63	34.82	34.42	34.82	2120200
2005-02-03	34.82	34.82	34.50	34.73	1598600
2005-02-04	34.73	35.18	34.72	35.18	1617200
2005-02-07	35.18	35.48	35.13	35.40	1403000
2005-02-08	35.30	35.58	35.18	35.55	2114000
2005-02-09	35.48	35.48	35.01	35.20	1394200
2005-02-10	35.20	35.63	35.20	35.48	1145800
2005-02-11	35.43	35.99	35.28	35.68	1362400
2005-02-14	35.65	35.75	35.47	35.68	915600
2005-02-15	35.76	36.07	35.64	36.05	1201800
2005-02-16	35.73	36.07	35.57	35.94	1638400
2005-02-17	35.90	36.00	35.66	35.66	1064600
2005-02-18	35.75	35.91	35.62	35.74	1056000
2005-02-22	35.43	35.69	35.11	35.11	1431800
2005-02-23	35.38	35.82	35.25	35.82	1019800
2005-02-24	35.75	36.00	35.58	35.96	1424600
2005-02-25	35.97	36.54	35.88	36.48	1890200
2005-02-28	36.48	36.48	35.78	35.98	2211400
2005-03-01	36.18	36.47	36.13	36.23	1354800
2005-03-02	36.20	36.27	35.83	35.99	1280000
2005-03-03	36.05	36.35	35.92	36.17	1221200
2005-03-04	36.50	36.93	36.48	36.73	1519400
2005-03-07	36.69	36.85	36.55	36.74	1810800
2005-03-08	36.74	37.04	36.73	36.90	1901600
2005-03-09	36.97	37.37	36.83	36.83	2073600
2005-03-10	36.83	36.95	36.04	36.61	1475000
2005-03-11	36.74	37.01	36.43	36.48	1240800
2005-03-14	36.64	36.92	36.40	36.66	1500600
2005-03-15	36.79	36.88	36.51	36.51	1303000
2005-03-16	36.51	36.51	35.60	35.92	2964400
2005-03-17	35.92	36.29	35.66	36.10	1719600
2005-03-18	36.10	36.27	35.76	35.86	2932200
2005-03-21	35.90	35.93	35.33	35.72	1832200
2005-03-22	35.75	36.30	35.62	35.73	1434000
2005-03-23	35.63	35.67	35.22	35.26	2002200
2005-03-24	35.26	35.58	35.15	35.40	1754600
2005-03-28	35.36	35.63	35.24	35.31	1155600
2005-03-29	35.32	35.69	34.73	34.73	1864600
2005-03-30	35.00	35.57	34.95	35.50	1736800
2005-03-31	35.61	35.87	35.55	35.76	1294600
2005-04-01	35.89	36.05	35.18	35.21	2487000
2005-04-04	35.26	35.53	35.13	35.45	1980600
2005-04-05	35.41	35.56	35.29	35.49	1865600
2005-04-06	35.65	35.85	35.59	35.74	1174200
2005-04-07	35.74	35.92	35.55	35.84	902400
2005-04-08	35.85	35.89	35.04	35.05	1962800
2005-04-11	35.10	35.10	34.18	34.59	3081800
2005-04-12	34.51	34.99	34.10	34.95	2264200
2005-04-13	34.98	34.98	33.99	34.15	1599600
2005-04-14	34.21	34.22	32.99	33.30	2630800
2005-04-15	33.04	33.24	32.39	32.49	2660000
2005-04-18	32.48	32.89	32.15	32.71	2996400
2005-04-19	32.90	33.41	32.87	33.33	1865000
2005-04-20	33.37	33.54	32.84	32.88	2938400
2005-04-21	33.38	33.79	32.96	33.73	1825200
2005-04-22	34.50	34.50	33.44	33.80	2123200
2005-04-25	33.90	34.55	33.85	34.23	1660800
2005-04-26	34.00	34.08	33.23	33.23	2376600
2005-04-27	33.24	33.36	32.81	33.13	2532000
2005-04-28	33.26	33.55	33.05	33.07	2483000
2005-04-29	33.44	33.97	33.25	33.78	1820800
2005-05-02	33.79	34.23	33.77	34.00	1907600
2005-05-03	33.98	34.36	33.86	34.07	1155400
2005-05-04	34.07	34.52	34.06	34.50	2354800
2005-05-05	34.50	34.80	34.16	34.46	1866400
2005-05-06	34.35	34.62	34.18	34.45	1981800
2005-05-09	34.30	34.33	33.93	34.30	1623200
2005-05-10	34.18	34.18	33.53	33.68	1888400
2005-05-11	33.70	33.76	33.10	33.55	1940200
2005-05-12	33.58	33.93	32.54	32.64	2178200
2005-05-13	32.53	32.75	31.84	32.25	2658200
2005-05-16	32.24	32.50	32.08	32.42	2021400
2005-05-17	32.40	33.00	32.15	32.98	1647000
2005-05-18	33.09	33.81	33.05	33.63	1319000
2005-05-19	33.63	33.63	33.08	33.29	1083400
2005-05-20	33.31	33.31	32.82	33.05	918200
2005-05-23	33.12	33.75	33.10	33.53	958400
2005-05-24	33.35	33.51	33.09	33.41	1364000
2005-05-25	33.31	33.31	32.77	33.00	1244600
2005-05-26	33.12	33.20	32.96	33.05	776800
2005-05-27	33.08	33.14	32.87	32.98	922400
2005-05-31	32.85	32.90	32.52	32.70	981600
2005-06-01	32.60	33.41	32.60	33.26	973400
2005-06-02	33.10	33.20	32.77	33.09	1074600
2005-06-03	32.99	33.27	32.65	32.71	1347600
2005-06-06	32.72	32.79	32.62	32.69	1091800
2005-06-07	32.88	33.17	32.63	32.66	1505800
2005-06-08	32.79	32.89	32.53	32.60	1119400
2005-06-09	32.60	32.60	31.88	32.43	1464200
2005-06-10	32.53	32.72	32.40	32.57	1078800
2005-06-13	32.57	32.94	32.46	32.65	1184200
2005-06-14	32.55	32.76	32.54	32.69	1246000
2005-06-15	32.95	32.95	32.62	32.87	950200
2005-06-16	32.95	33.79	32.95	33.49	1502200
2005-06-17	33.85	33.85	33.30	33.30	1569600
2005-06-20	33.15	33.18	32.83	32.91	879200
2005-06-21	32.93	32.95	32.56	32.70	799400
2005-06-22	32.93	33.02	32.58	32.64	889200
2005-06-23	32.66	32.75	31.86	32.04	1096400
2005-06-24	31.98	32.01	31.39	31.49	1490600
2005-06-27	31.61	31.93	31.31	31.58	2059800
2005-06-28	31.78	32.32	31.73	32.07	1279400
2005-06-29	32.07	32.17	31.90	31.91	1191000
2005-06-30	31.82	31.99	31.35	31.38	1402200
2005-07-01	31.63	31.70	31.37	31.51	1147000
2005-07-05	31.45	31.54	31.20	31.47	1156800
2005-07-06	31.40	31.54	31.14	31.14	1058000
2005-07-07	30.66	31.03	30.52	31.00	1950800
2005-07-08	31.23	31.70	31.18	31.54	1254200
2005-07-11	31.78	32.25	31.74	32.25	2026600
2005-07-12	32.12	32.31	31.69	32.12	1380600
2005-07-13	32.17	32.26	31.70	31.85	1182800
2005-07-14	32.00	32.41	31.97	32.09	1066800
2005-07-15	32.15	32.37	31.99	32.09	863400
2005-07-18	32.02	32.26	31.86	31.92	752800
2005-07-19	32.17	32.45	32.07	32.34	1296400
2005-07-20	32.34	32.91	32.17	32.88	1159600
2005-07-21	32.87	32.90	32.20	32.21	955800
2005-07-22	32.25	32.85	32.13	32.79	1756000
2005-07-25	32.84	32.92	32.43	32.43	1362600
2005-07-26	32.43	32.43	31.63	32.15	2162600
2005-07-27	32.38	32.74	32.34	32.73	1292800
2005-07-28	32.94	33.21	32.66	33.10	1277400
2005-07-29	32.93	33.10	32.52	32.52	1146200
2005-08-01	32.68	32.77	32.50	32.54	874400
2005-08-02	32.67	33.06	32.65	32.95	1048000
2005-08-03	32.83	33.26	32.75	33.20	864200
2005-08-04	33.20	33.23	32.51	32.55	1024600
2005-08-05	32.55	32.59	32.23	32.33	1255000
2005-08-08	32.24	32.47	32.12	32.21	746600
2005-08-09	32.33	32.44	32.23	32.35	832800
2005-08-10	32.43	32.57	32.16	32.29	1429400
2005-08-11	32.36	32.83	32.33	32.81	1288200
2005-08-12	32.70	32.75	32.12	32.29	1155800
2005-08-15	32.30	32.49	32.07	32.40	613800
2005-08-16	32.33	32.39	31.74	31.75	1172200
2005-08-17	31.75	31.90	31.51	31.75	895800
2005-08-18	31.60	31.70	31.34	31.57	1237000
2005-08-19	31.89	32.16	31.67	32.06	1857200
2005-08-22	32.06	32.32	31.80	32.01	1064200
2005-08-23	31.97	32.01	31.43	31.83	2363800
2005-08-24	31.80	31.89	31.52	31.60	2298200
2005-08-25	31.58	31.63	31.28	31.38	1285400
2005-08-26	31.39	31.39	31.12	31.22	1560800
2005-08-29	31.14	31.49	30.93	31.47	1348000
2005-08-30	31.35	31.38	31.00	31.29	1458800
2005-08-31	31.29	31.49	31.02	31.49	2219800
2005-09-01	31.46	31.65	31.36	31.45	1297600
2005-09-02	31.50	31.57	31.15	31.46	1087600
2005-09-06	31.53	31.68	31.31	31.44	1611800
2005-09-07	31.45	31.69	31.44	31.53	1735800
2005-09-08	31.53	31.63	31.29	31.45	1876600
2005-09-09	31.46	31.46	31.16	31.38	1388000
2005-09-12	31.37	31.59	31.33	31.50	1464000
2005-09-13	31.49	31.53	31.06	31.06	1231000
2005-09-14	31.08	31.15	30.85	30.95	1755600
2005-09-15	30.96	31.02	30.65	30.75	1269400
2005-09-16	30.84	31.09	30.53	31.08	2355600
2005-09-19	30.95	31.00	30.65	30.90	1882000
2005-09-20	31.00	31.18	30.06	30.18	2669600
2005-09-21	29.96	29.96	29.35	29.57	3018000
2005-09-22	29.49	29.68	29.11	29.60	2022800
2005-09-23	29.68	29.95	29.38	29.78	2536000
2005-09-26	29.94	30.06	29.35	29.48	2233400
2005-09-27	29.45	29.55	29.08	29.25	2311800
2005-09-28	29.14	29.27	28.92	28.97	2095000
2005-09-29	29.00	29.26	28.71	29.25	2174200
2005-09-30	29.15	29.65	29.06	29.60	2135000
2005-10-03	29.65	29.65	29.07	29.09	1872000
2005-10-04	29.10	29.22	28.66	28.70	1143000
2005-10-05	28.70	28.70	28.24	28.26	2475400
2005-10-06	28.38	28.59	27.93	28.07	1921800
2005-10-07	28.28	28.76	28.28	28.65	2193000
2005-10-10	28.65	28.65	28.15	28.23	1566000
2005-10-11	28.25	28.34	27.92	27.98	1813200
2005-10-12	27.93	28.22	27.82	27.98	1347200
2005-10-13	27.91	28.26	27.86	28.10	1769400
2005-10-14	28.23	28.49	28.11	28.43	1479600
2005-10-17	28.43	28.55	28.32	28.51	1036400
2005-10-18	28.51	28.61	28.30	28.30	1009800
2005-10-19	28.28	28.55	28.07	28.53	1326400
2005-10-20	28.53	29.41	28.43	28.88	2653000
2005-10-21	29.32	29.85	29.13	29.14	3440200
2005-10-24	29.35	29.69	29.34	29.57	2124600
2005-10-25	29.50	29.68	28.94	29.00	2372000
2005-10-26	28.91	29.43	28.91	29.15	1884400
2005-10-27	29.08	29.25	28.95	28.96	1195400
2005-10-28	29.12	29.70	29.03	29.70	1286600
2005-10-31	29.77	30.14	29.76	29.99	1911000
2005-11-01	29.95	30.09	29.73	29.96	1469400
2005-11-02	29.94	30.40	29.84	30.28	3180200
2005-11-03	30.41	30.58	29.98	29.98	1909600
2005-11-04	30.09	30.16	29.69	29.90	1528600
2005-11-07	29.85	30.17	29.80	30.01	2420400
2005-11-08	29.78	29.97	29.48	29.57	1554600
2005-11-09	29.58	29.89	29.45	29.55	1073600
2005-11-10	29.58	30.35	29.35	30.12	1579200
2005-11-11	30.12	30.31	30.00	30.10	935600
2005-11-14	29.95	30.33	29.91	30.23	1498600
2005-11-15	30.27	30.47	30.23	30.30	1233800
2005-11-16	30.37	30.47	29.91	30.01	1150000
2005-11-17	29.95	30.21	29.88	30.21	1105400
2005-11-18	30.53	30.53	30.19	30.46	1156200
2005-11-21	30.46	30.90	30.45	30.86	1477200
2005-11-22	30.88	31.10	30.76	31.05	1805400
2005-11-23	30.91	31.08	30.78	30.88	942400
2005-11-25	30.79	30.96	30.55	30.60	653800
2005-11-28	30.59	30.61	30.33	30.37	1659000
2005-11-29	30.62	30.88	30.48	30.70	2377400
2005-11-30	30.78	30.90	30.36	30.37	1738600
2005-12-01	30.50	30.84	30.45	30.70	1481200
2005-12-02	30.64	30.64	30.40	30.42	914800
2005-12-05	30.29	30.39	29.99	30.08	1332200
2005-12-06	30.26	30.42	30.12	30.14	999400
2005-12-07	30.25	30.25	29.77	29.88	1069200
2005-12-08	29.91	29.98	29.60	29.68	1091200
2005-12-09	29.75	29.77	29.15	29.17	2295000
2005-12-12	29.17	29.20	28.63	28.93	3377200
2005-12-13	28.93	29.07	28.73	28.90	2735000
2005-12-14	28.56	28.74	28.14	28.44	3267400
2005-12-15	28.36	28.44	28.06	28.31	2074800
2005-12-16	28.49	28.50	28.24	28.34	2894800
2005-12-19	28.49	28.82	28.35	28.58	2848800
2005-12-20	28.61	28.83	28.39	28.43	1595200
2005-12-21	28.61	28.77	28.47	28.54	1805400
2005-12-22	28.55	29.05	28.54	28.87	1682600
2005-12-23	29.05	29.09	28.86	28.99	1005000
2005-12-27	29.09	29.28	28.84	28.88	1150800
2005-12-28	28.88	29.02	28.74	28.89	844800
2005-12-29	28.93	29.08	28.87	28.94	1104400
2005-12-30	28.94	29.00	28.78	28.95	1530000
2006-01-03	29.11	29.13	28.44	29.00	2069400
2006-01-04	29.00	29.43	28.95	29.41	2510600
2006-01-05	29.43	29.63	29.36	29.50	2504400
2006-01-06	29.69	29.85	29.56	29.85	2590400
2006-01-09	29.88	30.13	29.81	30.13	3695400
2006-01-10	30.00	30.00	29.75	29.84	2141400
2006-01-11	29.73	29.78	29.45	29.71	1710200
2006-01-12	29.74	29.74	29.07	29.24	2408400
2006-01-13	29.62	29.67	29.22	29.24	1989800
2006-01-17	29.03	29.23	29.03	29.05	1876200
2006-01-18	29.06	29.20	28.71	28.81	1607000
2006-01-19	29.31	29.48	29.04	29.04	1795200
2006-01-20	29.11	29.11	28.40	28.51	2539600
2006-01-23	28.50	29.32	28.50	29.11	2708400
2006-01-24	29.32	29.50	29.25	29.37	1912800
2006-01-25	29.50	29.74	29.36	29.52	1467200
2006-01-26	29.64	29.83	29.50	29.68	2282400
2006-01-27	29.83	29.91	29.59	29.74	1957200
2006-01-30	29.69	29.72	29.23	29.63	1758600
2006-01-31	29.70	29.79	29.52	29.75	2560800
2006-02-01	29.53	29.63	29.38	29.53	1959400
2006-02-02	29.58	29.59	28.76	29.00	3672800
2006-02-03	29.00	29.07	28.70	28.74	1433400
2006-02-06	28.67	28.80	28.48	28.69	1411800
2006-02-07	28.72	28.83	28.41	28.46	1396000
2006-02-08	28.39	28.70	28.27	28.65	1861200
2006-02-09	28.68	29.27	28.68	28.88	2405400
2006-02-10	28.76	29.11	28.54	28.95	1316200
2006-02-13	28.88	29.17	28.67	29.12	2054400
2006-02-14	29.12	30.20	29.07	30.08	2989000
2006-02-15	29.69	29.95	29.54	29.82	2002000
2006-02-16	29.70	30.10	29.55	30.09	2051600
2006-02-17	30.15	30.17	30.01	30.04	1479600
2006-02-21	30.12	30.13	29.69	29.84	1333200
2006-02-22	30.00	30.25	29.64	29.85	2697800
2006-02-23	29.94	29.94	29.61	29.71	2064000
2006-02-24	29.77	29.90	29.64	29.72	1562000
2006-02-27	29.75	30.17	29.75	30.13	2200600
2006-02-28	30.13	30.60	30.00	30.32	4694000
2006-03-01	30.57	31.21	30.49	31.02	3087200
2006-03-02	30.80	31.13	30.68	31.10	2262200
2006-03-03	30.88	31.24	30.76	31.13	2968600
2006-03-06	31.22	31.23	30.96	31.12	1899200
2006-03-07	30.99	31.15	30.86	30.89	2345200
2006-03-08	30.89	30.89	30.34	30.69	2439400
2006-03-09	30.69	30.74	30.37	30.45	1296000
2006-03-10	30.58	30.75	30.45	30.66	1484600
2006-03-13	30.79	31.00	30.70	30.76	1201400
2006-03-14	30.80	31.14	30.80	31.12	1142000
2006-03-15	31.28	31.73	31.28	31.70	2094000
2006-03-16	31.70	32.16	31.70	31.98	2352600
2006-03-17	31.98	32.00	31.60	31.66	2013800
2006-03-20	31.64	31.85	31.47	31.64	1081000
2006-03-21	31.59	31.75	31.42	31.58	2234200
2006-03-22	0.01	31.70	0.01	31.57	1733600
2006-03-23	31.58	31.67	31.39	31.47	979200
2006-03-24	31.44	31.66	31.27	31.57	1673800
2006-03-27	31.43	31.46	31.17	31.24	1298200
2006-03-28	31.24	31.47	31.10	31.35	1900000
2006-03-29	31.35	31.72	31.26	31.65	1168200
2006-03-30	31.52	31.77	31.37	31.59	1266800
2006-03-31	31.54	31.77	31.42	31.68	1444800
2006-04-03	31.68	32.13	31.68	31.91	2371400
2006-04-04	31.83	32.27	31.66	32.24	2222000
2006-04-05	32.16	32.37	31.93	32.31	1701400
2006-04-06	32.30	32.32	31.97	32.18	1114000
2006-04-07	32.20	32.34	31.56	31.59	1211400
2006-04-10	31.67	31.76	31.48	31.50	913800
2006-04-11	31.66	31.81	31.29	31.31	1010600
2006-04-12	31.41	31.75	31.33	31.65	1098200
2006-04-13	31.65	31.91	31.48	31.69	804000
2006-04-17	31.64	31.85	31.57	31.74	981400
2006-04-18	31.74	31.83	31.55	31.55	2907800
2006-04-19	31.39	31.78	31.36	31.59	2682800
2006-04-20	32.25	32.94	32.10	32.93	5240400
2006-04-21	33.19	33.59	33.14	33.30	3767200
2006-04-24	33.11	33.42	32.79	33.35	2429800
2006-04-25	33.35	33.63	33.19	33.55	2992800
2006-04-26	33.62	33.85	33.57	33.69	3228000
2006-04-27	33.46	34.03	33.34	33.65	2050600
2006-04-28	33.65	33.77	33.42	33.56	2351000
2006-05-01	33.78	33.98	33.60	33.60	2132200
2006-05-02	33.60	34.04	33.49	33.95	2016000
2006-05-03	33.95	34.25	33.88	34.18	1890200
2006-05-04	34.18	34.44	33.99	34.04	1912200
2006-05-05	34.09	34.16	33.99	34.14	2151400
2006-05-08	34.03	34.20	34.03	34.10	1626800
2006-05-09	34.00	34.18	33.90	34.16	1058600
2006-05-10	34.18	34.31	33.97	34.24	1776400
2006-05-11	34.31	34.38	34.08	34.18	1387600
2006-05-12	34.18	34.18	33.57	33.65	1794200
2006-05-15	33.65	33.65	32.98	33.34	1632000
2006-05-16	33.54	33.64	33.10	33.54	1395600
2006-05-17	33.29	33.44	32.75	32.90	1998600
2006-05-18	33.00	33.19	32.27	32.61	1389600
2006-05-19	32.97	32.97	32.47	32.73	1815200
2006-05-22	32.68	32.68	31.44	32.16	2485600
2006-05-23	32.33	32.62	32.13	32.19	1901000
2006-05-24	32.19	32.38	31.67	32.20	2294000
2006-05-25	32.44	32.60	32.19	32.30	1337400
2006-05-26	32.49	32.55	32.24	32.48	982600
2006-05-30	32.25	32.30	31.77	31.98	1425200
2006-05-31	32.09	32.47	31.88	32.17	1279400
2006-06-01	32.02	32.48	31.82	32.48	1186800
2006-06-02	32.61	32.69	32.28	32.61	1126400
2006-06-05	32.48	32.49	31.93	32.08	1614000
2006-06-06	32.75	32.75	31.95	32.26	2718400
2006-06-07	31.00	32.38	30.77	32.01	2065800
2006-06-08	31.69	32.15	30.78	32.08	3308000
2006-06-09	31.95	32.07	31.61	31.91	1383400
2006-06-12	31.96	32.25	31.65	31.71	1598200
2006-06-13	31.48	31.84	31.19	31.37	2078600
2006-06-14	31.25	31.71	31.22	31.70	1642200
2006-06-15	31.80	32.66	31.77	32.58	1864600
2006-06-16	32.41	32.57	32.15	32.37	1634400
2006-06-19	32.41	32.45	31.40	31.55	2516400
2006-06-20	31.55	31.77	31.42	31.51	1553800
2006-06-21	31.56	31.97	31.47	31.74	1876400
2006-06-22	31.84	32.02	31.56	31.99	1237000
2006-06-23	31.86	32.51	31.81	32.11	1359400
2006-06-26	32.23	32.61	32.21	32.58	952200
2006-06-27	32.53	32.61	31.72	31.80	1513600
2006-06-28	31.80	31.89	31.54	31.84	936400
2006-06-29	32.15	32.67	32.05	32.66	1542000
2006-06-30	32.80	33.08	32.63	33.00	1773400
2006-07-03	33.18	33.25	33.03	33.16	529200
2006-07-05	33.17	33.17	32.79	32.93	1099600
2006-07-06	32.86	33.01	32.46	32.69	1305600
2006-07-07	32.57	32.86	32.42	32.53	1347000
2006-07-10	32.73	33.29	32.63	33.25	1409600
2006-07-11	33.30	33.41	33.19	33.30	1739600
2006-07-12	33.32	33.46	32.79	32.82	1105600
2006-07-13	32.55	32.55	31.68	31.69	2446000
2006-07-14	31.70	31.70	31.17	31.54	1767600
2006-07-17	31.38	31.84	31.38	31.65	1711400
2006-07-18	31.66	31.85	31.34	31.74	1051400
2006-07-19	32.04	32.70	31.95	32.65	1910000
2006-07-20	32.52	32.77	32.04	32.10	1567600
2006-07-21	32.15	32.15	30.92	31.01	2386400
2006-07-24	31.33	31.55	31.06	31.51	2074200
2006-07-25	31.51	31.72	31.10	31.68	2196400
2006-07-26	31.61	31.67	31.22	31.30	2174400
2006-07-27	31.31	31.32	30.54	30.65	2832600
2006-07-28	30.65	31.09	30.65	31.01	1612800
2006-07-31	30.90	30.95	30.63	30.77	1441600
2006-08-01	30.77	30.77	30.36	30.57	1281600
2006-08-02	30.77	31.23	30.69	31.00	1675200
2006-08-03	30.69	31.50	30.69	31.30	1203000
2006-08-04	31.32	31.68	31.23	31.30	1455200
2006-08-07	31.31	31.50	31.09	31.41	930000
2006-08-08	31.27	31.50	30.99	31.00	1351200
2006-08-09	31.10	31.23	30.86	30.88	1429600
2006-08-10	30.90	31.03	30.65	30.99	1387600
2006-08-11	30.80	31.05	30.64	30.66	766400
2006-08-14	30.21	31.35	30.21	30.97	757200
2006-08-15	31.25	31.65	31.10	31.62	1028400
2006-08-16	31.90	32.30	31.83	32.30	1377000
2006-08-17	32.47	32.47	31.85	31.88	1833400
2006-08-18	32.05	32.13	31.83	31.85	1165800
2006-08-21	31.76	31.94	31.73	31.87	850000
2006-08-22	31.93	32.00	31.58	31.67	1028200
2006-08-23	31.70	31.70	31.34	31.53	723200
2006-08-24	31.63	31.68	31.17	31.38	636800
2006-08-25	31.16	31.42	31.16	31.28	601800
2006-08-28	31.34	31.54	31.22	31.47	944400
2006-08-29	31.54	31.59	31.10	31.51	1114600
2006-08-30	31.45	31.69	31.43	31.50	597200
2006-08-31	31.59	31.85	31.48	31.68	880800
2006-09-01	31.85	32.27	31.77	32.18	1120200
2006-09-05	32.17	32.17	31.85	32.06	1477000
2006-09-06	31.98	32.10	31.83	31.91	1891800
2006-09-07	31.86	32.18	31.75	31.98	1950600
2006-09-08	31.98	32.50	31.96	32.47	1423000
2006-09-11	32.38	32.44	32.12	32.38	2421800
2006-09-12	32.38	32.96	32.31	32.92	2419000
2006-09-13	32.92	33.43	32.77	33.18	1798800
2006-09-14	32.95	33.13	32.70	33.06	1748000
2006-09-15	33.20	33.38	32.95	33.00	1899200
2006-09-18	33.10	33.34	32.81	33.11	1056800
2006-09-19	33.04	33.17	32.88	33.13	1183600
2006-09-20	33.33	33.78	33.24	33.73	1694800
2006-09-21	33.93	33.93	33.18	33.30	1789400
2006-09-22	33.24	33.31	32.93	33.06	1155800
2006-09-25	33.10	33.46	33.01	33.40	1667200
2006-09-26	33.41	33.94	33.41	33.89	1925200
2006-09-27	33.77	33.89	33.60	33.66	1718000
2006-09-28	33.73	34.11	33.59	34.05	2024200
2006-09-29	33.62	34.02	33.54	33.54	1741600
2006-10-02	33.66	33.66	33.20	33.47	1007200
2006-10-03	33.23	33.52	33.10	33.35	1332800
2006-10-04	33.20	33.67	33.13	33.56	1413200
2006-10-05	33.50	33.75	33.46	33.71	1185200
2006-10-06	33.50	33.87	33.47	33.85	999400
2006-10-09	33.73	34.07	33.73	33.91	759400
2006-10-10	33.89	33.94	33.43	33.84	1210600
2006-10-11	33.81	34.18	33.68	34.15	1338000
2006-10-12	34.23	34.41	34.15	34.40	1197600
2006-10-13	34.33	34.40	34.18	34.29	729400
2006-10-16	34.14	34.74	34.14	34.63	1450400
2006-10-17	34.57	34.57	34.17	34.50	1278600
2006-10-18	34.70	34.85	34.14	34.23	1446400
2006-10-19	34.00	34.01	33.64	33.86	2425200
2006-10-20	34.02	34.18	33.70	34.14	1922600
2006-10-23	34.17	34.67	34.17	34.64	1546600
2006-10-24	34.60	34.90	34.33	34.41	1907400
2006-10-25	34.54	34.54	34.12	34.34	1126800
2006-10-26	34.57	34.57	34.13	34.36	1155800
2006-10-27	34.25	34.25	33.94	34.08	1772000
2006-10-30	34.09	34.60	34.03	34.48	1481800
2006-10-31	34.38	34.65	34.12	34.20	1655600
2006-11-01	34.14	34.56	33.91	33.91	1841800
2006-11-02	33.66	34.15	33.66	33.99	1482000
2006-11-03	33.88	34.17	33.61	33.68	1548600
2006-11-06	33.73	34.11	33.68	33.95	1531200
2006-11-07	34.06	34.25	33.96	34.07	1193800
2006-11-08	33.76	33.94	33.60	33.64	1339000
2006-11-09	33.64	33.83	33.39	33.41	1325200
2006-11-10	33.63	33.80	33.45	33.65	1145000
2006-11-13	33.71	34.16	33.65	34.09	1454600
2006-11-14	34.10	34.22	33.70	34.11	1175600
2006-11-15	34.19	34.43	34.07	34.32	1066600
2006-11-16	34.49	34.66	34.23	34.58	1657400
2006-11-17	33.88	33.90	32.46	32.82	6621400
2006-11-20	32.44	32.78	32.27	32.40	3959400
2006-11-21	32.34	32.60	32.14	32.53	2874400
2006-11-22	32.41	32.76	32.41	32.52	1543000
2006-11-24	32.38	32.54	32.38	32.48	425000
2006-11-27	32.35	32.39	31.89	32.13	2140000
2006-11-28	32.04	32.22	31.90	32.08	2716600
2006-11-29	32.20	32.22	32.04	32.20	3681200
2006-11-30	32.15	32.33	32.05	32.15	1835200
2006-12-01	32.35	32.37	31.97	32.20	2040200
2006-12-04	32.20	32.76	32.20	32.70	1990200
2006-12-05	32.78	33.35	32.78	33.18	2510200
2006-12-06	33.06	33.25	32.91	32.91	1646600
2006-12-07	32.99	33.13	32.85	32.85	899800
2006-12-08	32.75	33.03	32.71	32.89	1005400
2006-12-11	32.89	32.92	32.63	32.69	970000
2006-12-12	32.67	32.68	32.31	32.52	2394400
2006-12-13	32.62	32.68	32.35	32.39	1551200
2006-12-14	32.46	32.89	32.40	32.76	2675000
2006-12-15	32.88	33.06	32.78	33.04	1713000
2006-12-18	33.15	33.15	32.85	32.87	993400
2006-12-19	32.88	33.10	32.74	33.09	1304800
2006-12-20	33.09	33.07	32.74	32.74	1221000
2006-12-21	32.85	32.85	32.40	32.52	932200
2006-12-22	32.41	32.41	31.51	32.13	2163000
2006-12-26	32.13	32.50	32.05	32.47	748800
2006-12-27	32.48	32.55	32.34	32.52	1136000
2006-12-28	32.40	32.60	32.37	32.37	718000
2006-12-29	32.37	32.40	32.07	32.11	690800
2007-01-03	32.10	32.53	32.03	32.27	1602200
2007-01-04	32.33	32.36	32.01	32.26	1451600
2007-01-05	32.12	32.39	32.02	32.37	1870200
2007-01-08	32.33	32.33	32.06	32.15	1520200
2007-01-09	32.39	32.74	32.23	32.60	2218200
2007-01-10	32.61	32.72	32.31	32.65	1173400
2007-01-11	32.65	33.29	32.65	33.22	1840000
2007-01-12	33.13	33.67	33.10	33.54	1522200
2007-01-16	33.54	33.78	33.54	33.65	1145400
2007-01-17	33.65	33.94	33.44	33.92	1629600
2007-01-18	33.83	33.85	32.90	33.01	3774600
2007-01-19	33.26	33.35	32.80	33.08	2797400
2007-01-22	32.95	33.04	32.62	32.74	1336800
2007-01-23	32.74	33.05	32.68	33.02	1319800
2007-01-24	33.02	33.25	32.88	33.12	1595400
2007-01-25	33.23	33.24	32.76	32.85	1456000
2007-01-26	32.74	32.74	32.28	32.57	1921600
2007-01-29	32.61	32.85	32.49	32.69	1187800
2007-01-30	32.81	32.84	32.52	32.84	999200
2007-01-31	32.84	33.26	32.84	33.15	1802600
2007-02-01	33.11	34.09	33.11	33.91	3316000
2007-02-02	33.93	34.02	33.61	33.86	1616400
2007-02-05	33.69	33.75	33.40	33.54	1190800
2007-02-06	33.54	34.01	33.54	33.96	1636000
2007-02-07	34.00	34.23	34.00	34.17	1568200
2007-02-08	34.04	34.16	33.78	33.80	1063200
2007-02-09	33.93	34.21	33.91	33.95	1478600
2007-02-12	34.00	34.41	33.95	33.98	1629804
2007-02-13	34.19	34.55	34.15	34.41	1700346
2007-02-14	34.23	34.40	34.04	34.31	1253936
2007-02-15	34.20	34.40	34.20	34.34	872400
2007-02-16	34.40	34.50	34.04	34.11	1636400
2007-02-20	33.84	34.23	33.48	34.10	1693800
2007-02-21	34.04	34.18	33.85	34.14	1398600
2007-02-22	34.25	34.27	33.67	33.72	1376800
2007-02-23	33.72	33.93	33.46	33.87	1577800
2007-02-26	34.10	34.23	33.83	34.00	1784112
2007-02-27	33.79	33.79	32.42	33.05	2880800
2007-02-28	33.05	33.57	33.00	33.13	2457000
2007-03-01	32.85	33.23	32.35	33.00	1734262
2007-03-02	32.89	33.05	32.60	32.75	2619200
2007-03-05	32.75	32.98	32.44	32.55	1790200
2007-03-06	32.72	33.12	32.63	32.95	1714140
2007-03-07	32.82	33.00	32.68	32.76	1165400
2007-03-08	32.88	33.41	32.83	33.25	1403000
2007-03-09	33.45	34.06	33.43	33.99	2323400
2007-03-12	33.90	34.53	33.90	34.36	2820600
2007-03-13	34.40	34.80	33.82	33.90	4713000
2007-03-14	33.98	34.22	33.45	34.13	2279000
2007-03-15	34.16	34.66	34.13	34.49	1464478
2007-03-16	34.48	34.75	34.17	34.52	2176600
2007-03-19	34.52	35.20	34.44	35.16	3364412
2007-03-20	35.25	35.73	35.25	35.61	3669198
2007-03-21	35.44	36.13	35.34	36.07	1953400
2007-03-22	36.08	36.11	35.86	35.94	1822314
2007-03-23	35.81	36.20	35.76	36.14	1573600
2007-03-26	36.12	36.15	35.52	36.15	1447040
2007-03-27	35.88	36.00	35.65	35.79	1320600
2007-03-28	35.74	35.74	35.22	35.35	1396400
2007-03-29	35.62	35.71	34.98	35.31	1842940
2007-03-30	35.27	35.63	34.86	35.16	2187022
2007-04-02	35.16	35.36	34.97	35.30	1395800
2007-04-03	35.42	35.73	35.21	35.60	1263600
2007-04-04	35.60	35.75	35.47	35.66	1049320
2007-04-05	35.52	35.63	35.41	35.53	1259000
2007-04-09	35.89	36.40	35.74	35.91	1368000
2007-04-10	35.81	35.83	35.30	35.45	1712200
2007-04-11	35.55	35.63	35.17	35.28	1746000
2007-04-12	35.31	35.68	35.10	35.68	1226010
2007-04-13	35.68	35.68	35.37	35.50	788000
2007-04-16	35.64	36.10	35.58	36.06	1349250
2007-04-17	36.00	36.00	35.38	35.39	1947200
2007-04-18	35.39	35.56	35.14	35.46	2614600
2007-04-19	35.76	37.95	35.46	37.75	5750232
2007-04-20	37.79	37.79	37.36	37.63	3587412
2007-04-23	37.46	37.73	37.38	37.51	2240000
2007-04-24	37.41	37.55	36.92	37.12	2004400
2007-04-25	37.15	37.54	37.15	37.49	1638400
2007-04-26	37.31	37.47	37.05	37.20	1466800
2007-04-27	37.21	37.39	36.80	37.36	1456324
2007-04-30	37.36	37.39	36.79	36.80	2459200
2007-05-01	36.81	36.85	36.44	36.63	1820200
2007-05-02	36.58	37.23	36.58	37.01	1382614
2007-05-03	36.98	37.52	36.98	37.51	1933228
2007-05-04	37.50	37.56	37.13	37.40	1151800
2007-05-07	37.50	37.94	37.43	37.90	1300200
2007-05-08	37.58	37.59	37.22	37.43	1326200
2007-05-09	37.38	37.81	37.35	37.81	1408600
2007-05-10	37.54	37.68	37.05	37.17	1639928
2007-05-11	37.27	37.43	37.05	37.32	1624000
2007-05-14	37.24	37.59	37.16	37.25	1255372
2007-05-15	37.39	37.80	37.24	37.34	1289000
2007-05-16	37.40	37.56	37.15	37.51	1403960
2007-05-17	37.46	37.85	37.45	37.75	1497400
2007-05-18	38.03	39.40	37.80	38.91	4662600
2007-05-21	38.54	39.16	38.30	38.99	3774968
2007-05-22	38.82	39.04	38.69	38.94	1682800
2007-05-23	38.94	39.30	38.64	38.68	1516600
2007-05-24	38.44	38.62	38.14	38.28	2875000
2007-05-25	38.33	38.62	38.28	38.56	1384800
2007-05-29	38.50	38.60	38.05	38.20	1446200
2007-05-30	38.05	38.52	37.75	38.51	2134174
2007-05-31	38.46	38.54	38.08	38.10	1895400
2007-06-01	38.10	38.50	37.97	38.19	1688400
2007-06-04	37.99	38.21	37.77	38.15	2100800
2007-06-05	37.93	38.25	37.88	38.18	1454600
2007-06-06	38.18	38.18	37.75	37.89	2281200
2007-06-07	37.65	37.89	36.90	36.90	2220800
2007-06-08	36.90	37.16	36.58	37.11	1230200
2007-06-11	36.98	37.21	36.70	37.11	1377000
2007-06-12	37.11	37.13	36.47	36.48	1695400
2007-06-13	36.77	37.12	36.55	37.12	1028400
2007-06-14	37.04	37.45	37.04	37.26	928000
2007-06-15	37.75	37.92	37.42	37.49	1597692
2007-06-18	37.52	37.80	37.35	37.41	877200
2007-06-19	37.18	37.44	37.01	37.41	1153000
2007-06-20	37.51	37.78	37.11	37.11	1410800
2007-06-21	37.10	37.44	36.77	37.31	974800
2007-06-22	37.09	37.39	36.72	36.79	2028200
2007-06-25	36.84	37.23	36.70	36.91	1665282
2007-06-26	37.18	37.44	36.84	36.95	1958600
2007-06-27	36.64	37.70	36.60	37.66	1983800
2007-06-28	37.47	37.50	37.16	37.27	2076200
2007-06-29	37.42	38.50	37.39	38.06	3011800
2007-07-02	38.31	38.58	38.18	38.48	1396000
2007-07-03	38.43	38.50	38.26	38.27	504400
2007-07-05	38.27	38.89	38.27	38.72	1550200
2007-07-06	38.50	38.63	38.41	38.53	1108800
2007-07-09	38.62	38.95	38.52	38.94	1640000
2007-07-10	38.68	38.85	38.35	38.36	1849970
2007-07-11	38.36	38.70	38.31	38.48	1500400
2007-07-12	38.57	39.17	38.48	39.17	1879000
2007-07-13	38.97	39.50	38.91	39.41	1042800
2007-07-16	39.25	39.75	39.14	39.36	1408800
2007-07-17	39.64	40.31	39.58	40.30	2697000
2007-07-18	39.81	40.30	39.35	40.21	2594200
2007-07-19	38.83	40.71	38.82	40.25	5074772
2007-07-20	40.63	40.73	39.97	40.31	5250394
2007-07-23	40.39	41.21	40.15	41.10	2742120
2007-07-24	40.59	41.13	40.32	40.60	3548630
2007-07-25	40.83	40.85	39.71	40.17	3344912
2007-07-26	39.74	39.88	38.30	38.85	4070152
2007-07-27	38.83	39.09	37.77	38.03	3395810
2007-07-30	38.00	38.81	37.85	38.67	2304002
2007-07-31	38.82	39.16	38.10	38.14	2726392
2007-08-01	38.23	39.55	37.81	39.47	4784846
2007-08-02	39.52	39.86	39.05	39.28	2069000
2007-08-03	39.40	39.58	38.14	38.14	2512840
2007-08-06	38.44	39.03	37.64	39.03	3319594
2007-08-07	38.63	39.19	38.16	38.83	2441878
2007-08-08	38.80	38.95	37.97	38.25	4111316
2007-08-09	37.37	37.62	36.01	36.10	3041222
2007-08-10	35.85	37.54	35.52	37.23	2842926
2007-08-13	37.50	37.81	37.03	37.64	2472600
2007-08-14	37.83	37.93	36.14	36.14	1796202
2007-08-15	36.00	36.37	35.22	35.29	2281498
2007-08-16	35.12	36.00	33.91	35.68	4630534
2007-08-17	36.93	37.09	35.66	36.19	3635200
2007-08-20	36.30	36.75	36.15	36.69	1835400
2007-08-21	36.93	36.97	36.26	36.44	1514000
2007-08-22	36.69	37.13	36.47	36.59	2150000
2007-08-23	36.68	36.83	35.94	36.39	2038200
2007-08-24	36.25	37.03	36.20	37.00	1763400
2007-08-27	36.86	36.99	36.57	36.63	1035200
2007-08-28	36.48	36.61	35.61	35.64	1265800
2007-08-29	35.97	36.74	35.86	36.70	1863800
2007-08-30	36.30	36.95	36.29	36.75	1676200
2007-08-31	37.20	37.38	36.51	36.68	1319800
2007-09-04	36.83	37.00	36.38	36.82	1207800
2007-09-05	36.45	36.61	36.01	36.49	1612400
2007-09-06	36.68	37.09	36.36	36.91	1681400
2007-09-07	36.48	36.48	35.44	35.55	1462600
2007-09-10	35.68	35.96	35.13	35.69	1967800
2007-09-11	35.93	36.31	35.81	36.28	1445400
2007-09-12	36.23	37.48	36.21	37.25	3100040
2007-09-13	37.68	37.83	37.32	37.51	1961400
2007-09-14	37.41	37.51	36.71	36.92	1927000
2007-09-17	36.85	37.19	36.74	36.84	1246400
2007-09-18	37.05	37.88	36.65	37.85	2038200
2007-09-19	38.25	39.00	38.13	38.69	2836600
2007-09-20	38.61	38.65	37.55	37.58	2044400
2007-09-21	37.85	38.15	37.50	37.50	3031400
2007-09-24	37.65	38.02	37.30	37.30	2377400
2007-09-25	37.28	37.65	37.00	37.59	1345200
2007-09-26	37.74	38.11	37.52	37.80	1779200
2007-09-27	37.90	38.40	37.59	38.08	1691846
2007-09-28	37.91	38.08	37.64	37.78	2028400
2007-10-01	37.77	38.65	37.77	38.46	1374400
2007-10-02	38.24	38.30	37.75	38.13	1685600
2007-10-03	37.90	38.37	37.86	38.14	1542400
2007-10-04	38.21	38.71	37.98	38.44	1186400
2007-10-05	38.85	39.42	38.62	39.27	1504400
2007-10-08	39.05	39.25	38.51	38.73	1152200
2007-10-09	38.76	39.23	38.63	39.09	1153000
2007-10-10	39.08	39.44	38.79	39.13	1183200
2007-10-11	39.32	39.88	38.91	39.07	1373000
2007-10-12	39.25	39.56	39.01	39.53	1026400
2007-10-15	39.63	39.98	38.69	38.99	1342000
2007-10-16	38.95	39.50	38.76	39.29	1778000
2007-10-17	39.50	39.75	38.52	38.85	1581644
2007-10-18	38.00	38.75	37.59	37.69	3636800
2007-10-19	37.56	37.79	37.08	37.08	3922600
2007-10-22	36.72	37.41	36.63	37.24	2557600
2007-10-23	37.55	37.78	37.01	37.39	1820000
2007-10-24	37.25	37.39	36.90	37.26	2261200
2007-10-25	37.32	37.56	36.58	36.72	2733000
2007-10-26	37.07	37.11	36.66	36.77	1449800
2007-10-29	37.00	37.14	36.80	37.04	1899200
2007-10-30	36.94	37.01	36.33	36.42	1876400
2007-10-31	36.63	37.38	36.40	37.37	1881800
2007-11-01	37.25	37.25	36.40	36.48	1923800
2007-11-02	36.97	36.97	36.19	36.64	1480200
2007-11-05	36.50	36.61	35.95	36.24	1720938
2007-11-06	36.50	36.94	35.99	36.87	1489800
2007-11-07	36.40	36.44	35.24	35.24	2033000
2007-11-08	35.27	35.96	34.92	35.82	2494544
2007-11-09	35.32	35.45	34.61	34.64	2580400
2007-11-12	34.51	34.95	34.24	34.25	2066888
2007-11-13	34.64	34.75	34.10	34.30	2627000
2007-11-14	34.58	34.61	34.04	34.04	2532300
2007-11-15	33.90	34.45	33.43	33.68	2633274
2007-11-16	33.84	34.00	33.02	33.40	2976612
2007-11-19	33.32	33.47	32.67	32.72	2396222
2007-11-20	32.70	33.44	32.60	33.13	2329816
2007-11-21	32.69	33.15	32.61	32.71	2310200
2007-11-23	32.99	33.33	32.73	33.25	686710
2007-11-26	33.23	33.98	32.87	33.00	2179680
2007-11-27	33.11	33.41	32.47	33.00	3350432
2007-11-28	33.04	34.33	33.04	34.32	4146952
2007-11-29	34.14	35.16	33.91	34.21	2254478
2007-11-30	34.55	34.55	33.83	34.32	3311658
2007-12-03	34.08	34.53	34.05	34.22	2225722
2007-12-04	34.08	34.33	33.85	34.04	1421200
2007-12-05	34.42	34.42	34.15	34.39	2036790
2007-12-06	34.38	34.65	34.19	34.50	1683710
2007-12-07	34.78	35.27	34.57	35.14	1337234
2007-12-10	35.41	35.54	35.10	35.43	1016000
2007-12-11	35.46	35.48	34.22	34.27	1868200
2007-12-12	34.97	35.26	34.36	34.81	1709360
2007-12-13	34.82	35.31	34.58	35.25	2242800
2007-12-14	34.70	35.22	34.70	34.70	1966926
2007-12-17	34.73	34.74	33.96	34.00	2275252
2007-12-18	34.40	34.84	33.99	34.73	2662600
2007-12-19	34.98	34.98	34.16	34.35	1813494
2007-12-20	34.55	34.99	34.30	34.91	1774646
2007-12-21	35.25	35.91	34.82	35.86	2871236
2007-12-24	35.87	36.11	35.76	35.90	392378
2007-12-26	35.79	35.98	35.45	35.93	837218
2007-12-27	34.38	35.50	34.38	35.30	2616682
2007-12-28	35.67	35.77	35.04	35.22	1509374
2007-12-31	35.19	35.39	35.05	35.12	1374300
2008-01-02	35.50	35.50	34.06	34.30	2406000
2008-01-03	34.46	34.50	33.76	33.92	2490200
2008-01-04	33.69	33.75	33.24	33.33	2503712
2008-01-07	33.73	33.86	32.85	33.50	3529200
2008-01-08	33.73	34.00	32.58	32.61	4007400
2008-01-09	31.94	32.74	31.71	32.52	5059756
2008-01-10	32.47	32.83	31.75	32.56	3720760
2008-01-11	32.32	32.32	31.56	31.60	4161966
2008-01-14	31.67	32.44	31.67	32.29	2587400
2008-01-15	31.69	32.08	31.13	31.13	3155600
2008-01-16	31.26	31.51	30.62	30.79	4877470
2008-01-17	31.78	33.05	31.20	31.32	6377670
2008-01-18	31.24	31.94	30.36	31.03	5129868
2008-01-22	29.56	31.26	29.55	30.76	5716670
2008-01-23	29.92	32.00	29.30	31.97	4933662
2008-01-24	31.88	32.62	31.57	31.89	3936424
2008-01-25	32.40	32.88	31.35	31.50	3677414
2008-01-28	31.66	32.28	31.24	32.25	2997318
2008-01-29	32.52	32.84	32.16	32.27	2929922
2008-01-30	32.25	32.96	31.81	31.89	3089476
2008-01-31	31.80	33.34	31.52	32.97	3562000
2008-02-01	32.99	33.64	32.87	33.60	2325272
2008-02-04	33.88	33.96	33.13	33.21	2777296
2008-02-05	32.58	32.98	32.17	32.17	1817298
2008-02-06	32.54	33.00	32.19	32.33	1890554
2008-02-07	31.98	32.52	31.86	32.17	2384206
2008-02-08	31.97	32.37	31.71	32.19	1985352
2008-02-11	32.00	32.56	31.95	32.40	1668074
2008-02-12	32.31	32.92	32.16	32.54	2343408
2008-02-13	33.00	33.21	32.51	32.79	2767902
2008-02-14	32.74	32.76	32.00	32.10	2810486
2008-02-15	32.01	32.13	31.44	31.93	3960888
2008-02-19	32.36	32.79	32.14	32.62	2594366
2008-02-20	31.25	32.05	31.25	31.85	3341848
2008-02-21	32.04	32.23	31.78	32.00	3501188
2008-02-22	32.20	32.22	31.46	32.19	2244266
2008-02-25	32.30	33.00	32.08	33.00	2572040
2008-02-26	32.89	33.21	32.57	32.88	2777418
2008-02-27	32.75	33.05	32.47	32.59	3303860
2008-02-28	32.21	32.44	31.55	31.94	5042130
2008-02-29	31.77	31.79	30.80	30.99	3339050
2008-03-03	31.02	31.35	30.85	31.34	3546116
2008-03-04	31.00	31.18	30.24	30.64	4179742
2008-03-05	30.76	31.12	30.61	30.87	4944866
2008-03-06	30.53	30.88	30.30	30.33	3788154
2008-03-07	30.03	30.04	29.12	29.29	5550238
2008-03-10	29.37	29.37	28.63	28.75	5733836
2008-03-11	29.65	29.87	28.89	29.87	4690566
2008-03-12	29.75	30.41	29.63	29.91	2558296
2008-03-13	29.56	30.45	29.15	30.29	3947388
2008-03-14	30.39	30.51	29.03	29.51	4970942
2008-03-17	28.86	29.66	28.58	29.00	5102776
2008-03-18	29.85	30.45	29.21	29.97	3685950
2008-03-19	30.34	30.59	29.20	29.20	3011150
2008-03-20	29.24	29.75	29.06	29.52	3168058
2008-03-24	29.45	30.89	29.30	30.28	2755474
2008-03-25	30.50	30.72	30.15	30.53	1610354
2008-03-26	30.39	30.55	29.75	29.89	2396342
2008-03-27	30.02	30.25	29.44	29.79	2345262
2008-03-28	29.97	29.97	29.38	29.64	2363252
2008-03-31	29.43	30.36	29.43	30.26	3541046
2008-04-01	30.30	31.27	30.08	31.27	3279114
2008-04-02	31.03	32.10	31.03	31.57	5409686
2008-04-03	31.39	32.27	31.17	31.73	3332922
2008-04-04	31.82	32.61	31.64	32.41	3031972
2008-04-07	32.71	32.71	31.79	31.90	2917650
2008-04-08	31.80	31.98	31.56	31.94	2465676
2008-04-09	32.07	32.20	31.52	31.64	1514830
2008-04-10	31.58	32.06	31.36	31.85	2276810
2008-04-11	31.55	32.04	31.41	31.59	1985846
2008-04-14	31.86	31.86	31.32	31.36	1993538
2008-04-15	31.47	31.75	31.26	31.52	1765822
2008-04-16	31.72	32.96	31.65	32.96	3968782
2008-04-17	32.73	33.01	32.06	32.38	2846970
2008-04-18	33.09	33.26	32.44	33.21	2686036
2008-04-21	32.86	33.01	32.37	32.68	2846314
2008-04-22	32.44	32.65	31.87	32.38	2996936
2008-04-23	32.49	32.73	31.46	31.64	2260692
2008-04-24	31.62	32.03	31.25	31.84	2280088
2008-04-25	32.04	32.47	31.79	32.42	1722506
2008-04-28	32.57	33.27	31.49	31.71	2335876
2008-04-29	31.61	31.82	31.07	31.17	2472268
2008-04-30	31.09	31.54	30.52	30.69	3837696
2008-05-01	30.63	31.37	30.22	31.21	3876902
2008-05-02	31.35	31.79	31.16	31.43	3827114
2008-05-05	31.38	31.68	31.04	31.62	2345556
2008-05-06	31.61	31.80	31.15	31.67	2811932
2008-05-07	31.68	32.04	31.36	31.38	2613496
2008-05-08	31.38	31.63	31.14	31.56	1363002
2008-05-09	31.08	31.39	30.87	31.04	1338338
2008-05-12	31.24	31.52	30.65	31.50	1872498
2008-05-13	31.38	31.81	31.38	31.81	1615724
2008-05-14	31.95	32.70	31.78	32.48	2484820
2008-05-15	32.56	32.90	32.16	32.81	2463668
2008-05-16	32.71	33.23	32.71	33.12	2425808
2008-05-19	33.10	33.10	32.22	32.34	2107060
2008-05-20	32.01	32.47	32.01	32.30	1777984
2008-05-21	32.34	32.42	31.57	31.71	2974002
2008-05-22	31.88	32.15	31.61	31.84	1827404
2008-05-23	31.84	31.85	31.14	31.24	2671222
2008-05-27	31.25	31.34	30.84	31.11	2330732
2008-05-28	31.29	31.68	31.01	31.68	2067900
2008-05-29	31.36	31.93	31.21	31.71	1971678
2008-05-30	31.88	32.07	31.37	31.52	2168576
2008-06-02	31.40	31.47	31.05	31.24	1757486
2008-06-03	30.43	31.09	30.43	30.70	3537570
2008-06-04	30.72	31.36	30.64	30.93	2506654
2008-06-05	31.24	31.56	30.99	31.56	1698532
2008-06-06	31.35	31.35	30.59	30.62	2892098
2008-06-09	30.78	30.82	30.08	30.44	2526876
2008-06-10	30.04	30.28	29.74	30.18	2550716
2008-06-11	30.08	30.37	29.93	30.00	2326412
2008-06-12	30.00	30.22	29.66	29.88	3577944
2008-06-13	30.00	31.03	29.95	30.99	3906614
2008-06-16	30.78	31.10	30.63	30.93	2316468
2008-06-17	31.05	31.22	30.73	30.80	1740024
2008-06-18	30.66	30.66	30.13	30.34	1867724
2008-06-19	30.33	30.71	30.08	30.49	2036098
2008-06-20	30.25	30.48	29.74	29.99	2810540
2008-06-23	30.18	30.39	29.86	30.30	1781966
2008-06-24	30.23	30.25	29.46	29.55	2707782
2008-06-25	29.58	29.82	29.44	29.54	3263732
2008-06-26	29.27	29.32	28.58	28.60	2668858
2008-06-27	28.58	28.82	28.41	28.58	2309744
2008-06-30	28.56	28.95	28.20	28.69	4165254
2008-07-01	28.42	28.84	28.20	28.76	3639244
2008-07-02	28.94	28.99	27.78	27.83	3807700
2008-07-03	28.00	28.19	27.33	27.82	2290970
2008-07-07	27.95	28.28	27.58	27.83	2588132
2008-07-08	27.57	28.21	27.50	28.15	3807700
2008-07-09	28.24	28.43	27.33	27.34	3632752
2008-07-10	27.65	28.29	27.35	27.72	4723628
2008-07-11	27.42	27.93	27.02	27.71	3932060
2008-07-14	28.29	28.29	27.45	27.57	3344182
2008-07-15	27.31	28.19	27.17	27.90	4239838
2008-07-16	28.03	28.54	27.45	28.54	5308416
2008-07-17	29.25	30.78	29.25	30.52	6605644
2008-07-18	30.49	31.21	30.08	30.39	4186996
2008-07-21	30.58	30.67	30.03	30.49	3560468
2008-07-22	30.31	30.88	30.19	30.81	4678218
2008-07-23	30.91	31.33	30.60	31.09	5217994
2008-07-24	31.04	31.16	30.46	30.50	3566038
2008-07-25	30.67	30.86	30.18	30.24	3557288
2008-07-28	30.21	30.40	29.67	29.80	2906344
2008-07-29	29.98	30.36	29.34	30.13	3388746
2008-07-30	30.36	30.84	30.21	30.84	2903130
2008-07-31	30.64	30.95	30.22	30.32	2273644
2008-08-01	30.37	30.53	29.56	29.57	1509380
2008-08-04	29.53	29.55	29.06	29.16	1941116
2008-08-05	29.36	30.25	29.32	30.25	2564840
2008-08-06	30.23	31.07	30.23	30.98	3875144
2008-08-07	30.63	31.44	30.39	30.65	4141304
2008-08-08	30.75	31.70	30.38	31.67	3091990
2008-08-11	31.56	32.34	31.32	32.19	3317194
2008-08-12	32.01	32.43	31.96	32.13	1991918
2008-08-13	31.95	32.12	30.96	31.72	3000338
2008-08-14	31.54	31.71	31.16	31.59	2873042
2008-08-15	31.61	32.36	31.19	32.29	2366130
2008-08-18	32.49	32.49	32.03	32.13	2826384
2008-08-19	31.92	32.18	31.38	31.55	1922456
2008-08-20	31.38	31.75	31.22	31.72	1515842
2008-08-21	31.53	31.57	30.97	31.25	2405632
2008-08-22	31.24	31.59	31.00	31.23	2413692
2008-08-25	31.14	31.16	30.30	30.67	2571380
2008-08-26	30.64	30.87	30.40	30.87	2035112
2008-08-27	30.86	31.10	30.81	30.96	1195694
2008-08-28	31.21	31.83	31.10	31.76	2726130
2008-08-29	31.65	31.79	31.41	31.43	1636370
2008-09-02	32.05	32.99	31.80	32.65	4142214
2008-09-03	33.20	33.85	32.98	33.37	4692458
2008-09-04	33.20	33.20	32.04	32.77	3747876
2008-09-05	32.54	32.67	31.95	32.55	3324278
2008-09-08	32.55	33.14	32.35	32.93	3208244
2008-09-09	32.81	33.23	32.28	32.31	3551840
2008-09-10	32.58	32.85	32.13	32.44	4894540
2008-09-11	32.04	33.39	31.83	33.34	3430100
2008-09-12	33.13	33.92	32.97	33.89	3137050
2008-09-15	32.73	34.53	32.73	33.32	3430804
2008-09-16	32.83	33.80	32.03	33.68	4496938
2008-09-17	33.02	33.37	31.87	33.25	5349944
2008-09-18	33.64	34.32	31.95	33.66	8467494
2008-09-19	33.61	34.95	33.39	33.49	6028106
2008-09-22	33.17	33.92	32.25	32.40	3153966
2008-09-23	32.40	32.75	31.06	31.11	4178602
2008-09-24	30.98	30.98	29.56	29.87	5171864
2008-09-25	29.97	31.00	29.65	30.58	3365704
2008-09-26	30.07	30.78	30.03	30.72	2527562
2008-09-29	30.28	30.83	28.55	28.83	4680482
2008-09-30	29.43	29.43	28.79	29.16	3344378
2008-10-01	28.91	29.55	28.34	28.96	2977810
2008-10-02	28.95	28.95	27.79	27.85	2915886
2008-10-03	28.20	28.74	27.50	27.56	3110150
2008-10-06	27.30	27.52	25.77	27.34	4014060
2008-10-07	27.58	27.73	25.17	25.33	5007304
2008-10-08	24.85	27.00	24.75	25.49	5125762
2008-10-09	25.54	26.24	23.59	23.64	4215862
2008-10-10	22.99	24.48	21.82	23.15	5582052
2008-10-13	23.88	25.61	23.31	25.50	3612098
2008-10-14	26.17	26.52	24.53	25.14	4213834
2008-10-15	24.74	24.74	21.93	22.25	3646268
2008-10-16	21.73	25.55	21.73	25.55	8082428
2008-10-17	23.71	25.40	23.71	24.09	4115680
2008-10-20	24.37	25.25	24.01	25.25	2501070
2008-10-21	25.74	26.03	24.69	24.83	3588130
2008-10-22	24.68	24.68	22.53	23.35	3947620
2008-10-23	23.60	24.47	22.11	23.18	4127134
2008-10-24	21.69	23.26	21.51	22.56	2913704
2008-10-27	22.30	23.37	21.92	21.94	2868010
2008-10-28	22.61	23.94	21.50	23.93	3901794
2008-10-29	23.09	24.89	23.09	23.94	3371316
2008-10-30	24.55	24.80	23.58	24.60	1967046
2008-10-31	24.45	25.13	24.10	24.79	2351230
2008-11-03	24.62	25.33	24.55	25.02	1557722
2008-11-04	25.50	25.96	25.20	25.76	2528802
2008-11-05	25.44	25.73	24.06	24.11	2805014
2008-11-06	23.87	24.18	22.14	22.34	5076322
2008-11-07	22.45	23.43	22.26	23.41	3069022
2008-11-10	24.16	24.24	22.66	23.03	2201878
2008-11-11	23.31	23.38	22.33	22.94	3896642
2008-11-12	22.50	22.88	22.04	22.10	3411040
2008-11-13	22.28	24.26	21.80	24.19	4269118
2008-11-14	23.93	23.99	22.63	22.69	2382904
2008-11-17	22.54	23.21	22.05	22.06	3045142
2008-11-18	22.00	22.74	21.51	22.18	2980532
2008-11-19	21.99	22.37	20.50	20.60	3191540
2008-11-20	20.39	21.05	18.43	18.49	5425182
2008-11-21	18.94	19.37	17.97	19.26	6789984
2008-11-24	19.58	21.39	19.58	20.85	4706046
2008-11-25	21.14	21.71	20.41	21.27	2929888
2008-11-26	21.00	21.96	20.59	21.95	2134006
2008-11-28	21.80	22.14	21.60	21.96	945706
2008-12-01	20.88	21.25	19.73	19.80	3465252
2008-12-02	20.08	20.93	19.95	20.90	2508470
2008-12-03	20.50	21.69	20.23	21.55	2705690
2008-12-04	20.91	21.69	20.70	21.04	2402606
2008-12-05	20.80	21.82	20.02	21.75	2650064
2008-12-08	22.22	23.17	22.18	22.91	3195252
2008-12-09	22.69	23.24	22.17	22.25	2363312
2008-12-10	22.50	22.73	21.88	22.38	2336986
2008-12-11	22.34	22.57	21.06	21.31	2602040
2008-12-12	21.05	22.20	20.50	21.95	2788542
2008-12-15	22.19	22.35	21.39	21.78	2473448
2008-12-16	21.97	23.08	21.85	22.98	2593848
2008-12-17	22.70	23.00	22.04	22.25	3244826
2008-12-18	22.23	22.39	21.28	21.35	3030944
2008-12-19	21.50	21.99	20.65	20.73	5591296
2008-12-22	21.02	21.14	19.56	19.66	8121546
2008-12-23	20.17	20.27	19.35	19.47	4736556
2008-12-24	19.55	19.68	19.36	19.42	2072574
2008-12-26	19.63	19.76	19.17	19.70	1705814
2008-12-29	19.79	19.79	19.19	19.42	2859554
2008-12-30	19.51	20.24	19.38	20.24	3018348
2008-12-31	20.14	21.32	20.14	21.22	3706520
2009-01-02	21.23	21.87	20.85	21.78	2552106
2009-01-05	21.61	21.91	21.25	21.64	2376098
2009-01-06	21.85	22.73	21.76	22.52	3214500
2009-01-07	22.39	22.39	21.47	21.57	3006456
2009-01-08	21.47	22.12	21.25	22.10	2083626
2009-01-09	22.22	22.38	21.52	21.66	2339742
2009-01-12	21.56	21.66	21.13	21.29	2069702
2009-01-13	21.16	21.23	20.66	20.85	3831008
2009-01-14	20.42	20.71	20.01	20.14	3135832
2009-01-15	20.11	21.11	19.82	20.71	5267790
2009-01-16	19.82	20.98	19.82	20.72	5240652
2009-01-20	20.54	20.71	19.68	19.80	7520876
2009-01-21	20.16	20.30	19.39	20.23	6849346
2009-01-22	19.63	20.02	19.40	19.65	5261842
2009-01-23	19.26	19.93	19.10	19.61	4409942
2009-01-26	19.76	20.12	19.19	19.43	3327444
2009-01-27	19.58	19.87	19.16	19.57	4093662
2009-01-28	20.00	20.63	19.82	20.46	3515464
2009-01-29	20.22	20.40	19.62	19.69	2630948
2009-01-30	19.67	19.75	18.71	18.79	3797634
2009-02-02	18.59	18.97	18.20	18.75	2744130
2009-02-03	18.84	19.03	18.42	18.50	7312738
2009-02-04	18.66	18.66	18.19	18.24	5807702
2009-02-05	18.21	19.02	18.05	18.83	4801622
2009-02-06	18.82	19.66	18.82	19.56	2852226
2009-02-09	19.53	20.08	19.34	19.63	2882592
2009-02-10	19.49	19.85	18.56	18.70	4105212
2009-02-11	18.85	18.98	18.44	18.68	2525334
2009-02-12	18.50	18.55	17.81	18.46	3577478
2009-02-13	18.36	18.43	17.00	18.11	3146234
2009-02-17	17.64	17.99	17.19	17.19	4023340
2009-02-18	17.14	17.32	16.69	17.05	3791126
2009-02-19	17.40	17.55	16.62	16.72	4769638
2009-02-20	16.54	16.90	15.80	16.34	6430138
2009-02-23	16.63	16.63	15.52	15.54	5135134
2009-02-24	15.66	16.36	15.40	16.24	4751990
2009-02-25	16.30	16.39	15.82	15.99	4377712
2009-02-26	16.03	16.46	15.67	15.72	3474772
2009-02-27	15.43	15.95	15.33	15.53	3697522
2009-03-02	15.34	15.47	14.95	15.02	5303366
2009-03-03	15.27	15.38	14.81	14.90	7275972
2009-03-04	15.12	15.71	15.03	15.46	5220528
2009-03-05	15.00	15.09	14.08	14.24	7158744
2009-03-06	14.36	14.88	14.08	14.71	9618132
2009-03-09	14.60	14.94	14.49	14.75	6682120
2009-03-10	14.93	16.36	14.93	16.35	6224774
2009-03-11	16.49	16.61	16.23	16.46	5300338
2009-03-12	16.42	17.28	16.30	17.17	7771676
2009-03-13	16.54	16.69	16.32	16.50	8780772
2009-03-16	16.68	16.87	16.40	16.47	5899512
2009-03-17	16.47	16.99	16.21	16.99	4009782
2009-03-18	17.04	17.66	16.66	17.50	4602094
2009-03-19	17.67	17.78	17.37	17.55	4120398
2009-03-20	17.58	17.71	17.25	17.36	6538094
2009-03-23	17.72	18.50	17.52	18.50	3100614
2009-03-24	18.30	18.68	18.17	18.30	3295386
2009-03-25	18.30	19.03	17.83	18.44	4783484
2009-03-26	18.61	19.53	18.60	19.36	4136420
2009-03-27	18.88	18.88	17.75	18.40	7864134
2009-03-30	18.17	18.47	17.67	18.44	7859272
2009-03-31	18.65	18.77	18.20	18.45	4271356
2009-04-01	18.22	19.82	17.81	19.74	7333024
2009-04-02	20.15	21.20	19.90	21.03	7517336
2009-04-03	20.56	22.28	20.51	22.28	8076936
2009-04-06	22.09	22.22	21.83	22.14	5974394
2009-04-07	21.75	21.87	20.96	21.40	6957080
2009-04-08	21.49	21.58	20.94	21.44	5329940
2009-04-09	21.89	22.51	21.72	22.49	3352136
2009-04-13	22.33	22.78	21.78	22.57	3302358
2009-04-14	22.36	22.71	21.89	22.07	3327720
2009-04-15	22.03	22.22	21.83	22.22	5215648
2009-04-16	22.34	23.15	22.03	23.06	6053982
2009-04-17	23.07	23.08	22.08	22.65	4596584
2009-04-20	22.67	22.67	21.30	21.60	5861140
2009-04-21	21.40	21.87	21.13	21.82	5077460
2009-04-22	21.40	22.64	21.40	22.04	3824428
2009-04-23	22.05	22.23	21.16	21.73	3447390
2009-04-24	21.72	22.89	21.72	22.73	4118586
2009-04-27	22.41	22.49	21.78	22.02	3277022
2009-04-28	21.76	21.89	21.45	21.62	3598972
2009-04-29	21.89	22.31	21.88	22.06	2754086
2009-04-30	22.32	22.54	21.81	22.03	3310612
2009-05-01	21.99	22.27	21.78	22.01	2964050
2009-05-04	22.12	23.29	21.99	23.25	3632080
2009-05-05	23.36	23.38	22.59	22.89	3217706
2009-05-06	23.12	23.16	22.56	22.97	3704804
2009-05-07	22.88	23.46	21.64	21.87	5310594
2009-05-08	22.04	22.39	21.77	22.36	3814718
2009-05-11	22.05	22.16	21.54	21.77	3381028
2009-05-12	21.95	22.05	21.43	21.85	3279932
2009-05-13	21.48	21.50	20.89	20.95	4236720
2009-05-14	20.87	21.46	20.82	21.21	2480784
2009-05-15	21.32	21.59	20.91	21.10	3041504
2009-05-18	21.32	22.07	21.28	22.04	2437784
2009-05-19	22.00	22.52	21.88	22.33	3154312
2009-05-20	22.48	23.40	22.36	22.75	5672558
2009-05-21	22.55	22.55	21.79	22.02	3980362
2009-05-22	22.10	22.57	21.98	22.32	1812022
2009-05-26	22.22	22.64	21.92	22.51	4055864
2009-05-27	22.50	22.66	21.86	21.91	2425828
2009-05-28	22.17	22.24	21.47	22.05	3074038
2009-05-29	22.23	22.24	21.76	22.24	2541538
2009-06-01	22.59	23.15	22.42	23.02	2375692
2009-06-02	22.92	23.02	22.75	22.82	3065350
2009-06-03	22.63	22.70	21.96	22.30	3303292
2009-06-04	22.38	22.63	22.14	22.50	2604824
2009-06-05	22.93	23.00	22.28	22.52	3464714
2009-06-08	22.43	22.50	21.70	22.15	3160910
2009-06-09	22.26	22.85	22.08	22.76	3022968
2009-06-10	22.94	22.95	22.12	22.63	4163014
2009-06-11	22.68	23.03	22.65	22.73	2415858
2009-06-12	22.88	22.88	22.44	22.57	4247484
2009-06-15	22.47	22.47	21.85	21.99	2433918
2009-06-16	22.17	22.17	21.50	21.54	3409278
2009-06-17	21.47	21.82	21.20	21.62	2908028
2009-06-18	21.65	21.96	21.43	21.47	2760256
2009-06-19	21.59	21.65	21.25	21.41	4119020
2009-06-22	21.15	21.26	20.82	20.83	4251706
2009-06-23	20.85	20.87	20.55	20.76	4057896
2009-06-24	20.99	21.70	20.88	21.49	4124582
2009-06-25	21.42	21.93	21.25	21.92	2735150
2009-06-26	21.87	21.99	21.68	21.79	3528400
2009-06-29	21.79	22.08	21.56	21.93	2268886
2009-06-30	21.98	22.22	21.73	21.95	3391610
2009-07-01	21.93	22.15	21.74	21.89	2519998
2009-07-02	21.53	21.89	21.08	21.08	2169398
2009-07-06	21.00	21.56	20.79	21.51	2768410
2009-07-07	21.53	21.53	20.79	20.81	3017552
2009-07-08	20.86	21.04	20.69	20.91	3499732
2009-07-09	21.07	21.21	20.84	21.06	1770072
2009-07-10	20.89	21.13	20.61	20.97	2647120
2009-07-13	20.94	21.84	20.80	21.79	3990706
2009-07-14	21.78	22.21	21.67	22.07	2662314
2009-07-15	22.40	23.06	22.39	23.05	4033262
2009-07-16	23.58	24.75	23.55	24.64	10038438
2009-07-17	24.43	25.08	24.41	24.78	4814228
2009-07-20	24.97	25.34	24.77	25.23	4388234
2009-07-21	25.47	25.95	24.69	25.22	4479078
2009-07-22	25.01	25.67	25.01	25.38	2551368
2009-07-23	25.38	26.28	25.26	26.24	4268746
2009-07-24	26.07	26.28	25.72	26.28	2233516
2009-07-27	26.23	26.65	26.11	26.41	2054074
2009-07-28	26.18	26.37	25.90	26.28	1965776
2009-07-29	26.01	26.24	25.65	25.94	3010320
2009-07-30	26.22	27.43	26.17	27.21	4979836
2009-07-31	27.10	27.81	27.10	27.50	3586160
2009-08-03	27.80	28.46	27.68	28.41	2895150
2009-08-04	28.17	28.54	28.09	28.52	2832660
2009-08-05	28.64	28.73	28.06	28.56	3451236
2009-08-06	28.53	28.57	27.93	28.08	3327686
2009-08-07	28.32	28.32	27.78	28.10	4446860
2009-08-10	28.03	28.03	27.42	27.55	3476828
2009-08-11	27.39	27.73	27.29	27.58	3003264
2009-08-12	27.45	27.96	27.40	27.77	5448686
2009-08-13	27.78	28.21	27.69	27.95	3694868
2009-08-14	27.79	27.95	27.01	27.29	2284666
2009-08-17	27.09	27.09	26.38	26.49	3314136
2009-08-18	26.52	26.72	26.17	26.48	3316764
2009-08-19	26.19	26.91	26.13	26.72	4145686
2009-08-20	26.72	26.87	26.33	26.58	2343994
2009-08-21	26.82	27.35	26.66	27.28	2283202
2009-08-24	27.44	27.62	27.01	27.08	1938604
2009-08-25	27.30	27.72	27.08	27.15	2631214
2009-08-26	27.08	27.38	26.75	26.87	2635300
2009-08-27	26.83	27.71	26.53	27.60	5167466
2009-08-28	27.77	28.21	27.45	27.97	4963814
2009-08-31	27.62	27.74	27.39	27.70	2581102
2009-09-01	27.54	27.93	26.97	27.04	3489848
2009-09-02	26.91	27.10	26.66	26.97	3364590
2009-09-03	27.15	27.15	26.74	27.06	2775312
2009-09-04	27.03	27.46	26.75	27.45	3149614
2009-09-08	27.57	27.80	27.38	27.70	4533964
2009-09-09	27.65	28.32	27.42	28.23	5087406
2009-09-10	28.20	28.54	27.96	28.50	4775206
2009-09-11	28.61	28.83	28.36	28.65	3161756
2009-09-14	28.47	28.98	28.26	28.96	2132858
2009-09-15	28.96	29.80	28.79	29.71	4484318
2009-09-16	30.03	30.23	29.84	29.95	5779778
2009-09-17	29.98	30.12	29.43	29.64	4736930
2009-09-18	29.71	30.01	29.67	29.83	3543378
2009-09-21	29.41	30.01	29.22	29.85	3957380
2009-09-22	30.22	30.22	29.93	30.06	2653690
2009-09-23	30.19	30.19	29.50	29.53	3569068
2009-09-24	29.67	29.82	29.09	29.26	2109750
2009-09-25	29.05	29.26	28.67	28.83	2396090
2009-09-28	29.03	29.63	28.91	29.38	2092150
2009-09-29	29.38	29.76	29.31	29.37	2019054
2009-09-30	29.39	29.52	28.82	29.11	4563270
2009-10-01	29.10	29.17	28.25	28.28	2992868
2009-10-02	27.97	28.47	27.64	28.13	2357560
2009-10-05	28.26	28.82	28.10	28.77	2138162
2009-10-06	29.02	29.41	28.50	29.02	2794576
2009-10-07	29.02	29.16	28.73	28.94	1359636
2009-10-08	29.24	29.69	29.15	29.61	2423240
2009-10-09	29.65	29.88	29.46	29.88	1569916
2009-10-12	29.87	30.24	29.85	30.06	1629854
2009-10-13	29.90	30.36	29.86	30.32	1636388
2009-10-14	30.56	30.93	30.53	30.77	2882380
2009-10-15	29.93	31.12	29.93	31.04	5302122
2009-10-16	30.95	30.95	30.37	30.65	3758216
2009-10-19	30.59	31.16	30.59	30.99	2154182
2009-10-20	30.96	30.96	30.31	30.61	2022350
2009-10-21	30.61	30.94	29.77	29.84	3159212
2009-10-22	29.84	30.43	29.48	30.34	2518152
2009-10-23	30.39	30.49	29.51	29.67	2196700
2009-10-26	29.67	30.07	28.91	29.11	2873820
2009-10-27	29.04	29.74	29.01	29.50	3565122
2009-10-28	29.50	29.79	28.57	28.63	4460864
2009-10-29	28.95	29.23	28.78	29.21	4160878
2009-10-30	29.10	29.10	27.95	28.22	3252968
2009-11-02	28.37	28.87	28.11	28.75	3861448
2009-11-03	28.50	29.07	28.09	28.99	2606552
2009-11-04	29.27	29.35	28.77	28.83	2225560
2009-11-05	29.07	29.68	28.98	29.60	2033088
2009-11-06	29.31	29.76	29.10	29.40	2129630
2009-11-09	29.64	30.44	29.58	30.44	2157550
2009-11-10	30.36	30.63	30.21	30.49	2161840
2009-11-11	30.75	30.87	30.40	30.59	1636280
2009-11-12	30.55	30.60	29.91	30.12	2175388
2009-11-13	30.20	30.43	29.88	30.18	1932434
2009-11-16	30.36	30.83	30.36	30.72	1857876
2009-11-17	30.57	30.75	30.39	30.63	1481884
2009-11-18	30.70	30.70	30.04	30.26	2207250
2009-11-19	30.09	30.09	29.46	29.74	2446590
2009-11-20	29.55	29.77	29.34	29.63	2185086
2009-11-23	29.90	30.57	29.90	30.27	3935574
2009-11-24	30.20	30.43	29.85	29.93	2695842
2009-11-25	30.06	30.49	29.96	30.34	1173934
2009-11-27	29.62	30.04	29.41	29.67	817426
2009-11-30	29.67	29.95	29.43	29.72	1836294
2009-12-01	30.03	30.19	29.88	29.96	1861344
2009-12-02	30.00	30.54	29.84	30.28	2152652
2009-12-03	30.38	30.41	29.78	29.80	1654790
2009-12-04	30.24	30.32	29.85	30.19	4260292
2009-12-07	30.09	30.40	30.04	30.17	1943216
2009-12-08	29.94	29.99	29.33	29.42	2355202
2009-12-09	29.48	29.75	29.08	29.72	2034976
2009-12-10	29.86	30.07	29.36	29.52	2484068
2009-12-11	29.71	29.71	29.02	29.26	2879196
2009-12-14	29.45	29.88	29.33	29.85	2149490
2009-12-15	29.68	29.99	29.34	29.41	2088192
2009-12-16	29.61	29.81	29.48	29.64	1748086
2009-12-17	29.60	29.60	29.12	29.16	1324386
2009-12-18	29.37	29.45	28.83	28.89	3043510
2009-12-21	29.04	29.32	28.93	29.12	1365920
2009-12-22	29.27	29.54	29.12	29.44	1395342
2009-12-23	29.57	29.67	29.22	29.65	1252430
2009-12-24	29.68	29.87	29.63	29.79	331440
2009-12-28	29.75	30.08	29.68	29.90	2280834
2009-12-29	29.88	30.00	29.59	29.68	1723284
2009-12-30	29.51	29.83	29.38	29.63	1407782
2009-12-31	29.73	29.73	29.25	29.27	769322
2010-01-04	29.65	30.32	29.50	30.30	2413328
2010-01-05	30.20	30.57	30.20	30.32	2258522
2010-01-06	30.21	31.00	30.21	30.80	3028610
2010-01-07	30.68	30.95	30.45	30.94	2439588
2010-01-08	30.86	31.00	30.64	30.88	2696330
2010-01-11	30.94	31.00	30.65	30.84	1988756
2010-01-12	30.51	30.66	30.08	30.42	2229352
2010-01-13	30.59	30.76	30.21	30.74	1718310
2010-01-14	31.41	31.84	31.22	31.40	4485236
2010-01-15	31.37	31.49	30.83	31.03	3005884
2010-01-19	31.11	32.13	31.01	32.12	3332992
2010-01-20	31.93	32.06	31.14	31.57	4235108
2010-01-21	30.63	31.24	29.50	29.55	10949076
2010-01-22	29.65	30.47	29.46	29.96	5954920
2010-01-25	30.38	30.72	30.27	30.54	3568288
2010-01-26	30.35	30.65	29.93	29.99	2647588
2010-01-27	29.91	29.91	29.20	29.76	3261774
2010-01-28	29.91	29.91	28.89	29.51	2994216
2010-01-29	29.68	30.08	29.32	29.34	4006626
2010-02-01	29.64	29.77	29.44	29.76	2734190
2010-02-02	29.73	30.25	29.45	29.97	2168314
2010-02-03	29.80	30.18	29.43	29.61	2963550
2010-02-04	29.35	29.48	28.78	28.87	2893024
2010-02-05	28.82	29.25	28.48	29.17	4340904
2010-02-08	29.18	29.43	28.71	28.84	3073858
2010-02-09	29.19	29.77	28.97	29.58	3064292
2010-02-10	29.55	30.03	29.18	29.88	3580752
2010-02-11	29.79	30.20	29.52	30.12	2874570
2010-02-12	29.72	30.37	29.54	30.18	2951218
2010-02-16	30.50	30.71	30.26	30.71	1912860
2010-02-17	30.65	30.98	30.54	30.91	2847526
2010-02-18	30.88	31.13	30.73	31.06	1992044
2010-02-19	30.89	31.44	30.75	31.24	2013238
2010-02-22	31.27	31.36	30.86	31.04	1686604
2010-02-23	30.96	31.03	30.53	30.73	1978520
2010-02-24	30.86	31.24	30.66	31.05	2376684
2010-02-25	30.57	30.63	30.27	30.53	3767448
2010-02-26	30.50	30.88	30.43	30.77	2025656
2010-03-01	30.85	31.22	30.63	31.19	2029484
2010-03-02	31.33	31.44	31.06	31.30	2482956
2010-03-03	31.39	31.89	31.28	31.47	2447828
2010-03-04	31.40	31.70	31.25	31.46	2312816
2010-03-05	31.70	31.75	31.56	31.65	2309114
2010-03-08	31.72	31.87	31.59	31.78	1867924
2010-03-09	31.64	31.78	31.35	31.47	1585810
2010-03-10	31.49	32.00	31.16	31.85	2714986
2010-03-11	31.67	31.67	31.38	31.65	1913446
2010-03-12	31.93	32.33	31.82	32.08	2505256
2010-03-15	32.17	32.32	32.02	32.25	1725604
2010-03-16	32.28	32.39	32.04	32.32	1753764
2010-03-17	32.30	33.04	32.26	32.95	2411382
2010-03-18	32.87	32.87	32.25	32.37	2941596
2010-03-19	32.46	32.69	32.34	32.47	3129880
2010-03-22	32.20	32.80	32.05	32.74	1978528
2010-03-23	32.79	33.05	32.56	33.03	1203786
2010-03-24	32.81	32.96	32.50	32.72	1808620
2010-03-25	32.91	33.03	32.33	32.35	2106436
2010-03-26	32.47	33.18	32.43	33.04	2666730
2010-03-29	33.15	33.32	32.74	32.88	1807894
2010-03-30	32.95	33.20	32.65	33.03	1194530
2010-03-31	32.91	33.08	32.62	32.70	2279184
2010-04-01	32.99	33.27	32.99	33.25	1493376
2010-04-05	33.32	33.56	33.09	33.46	1357580
2010-04-06	33.44	33.93	33.42	33.80	2106384
2010-04-07	33.63	34.19	33.60	33.73	2508306
2010-04-08	33.62	34.00	33.44	32.93	2974396
2010-04-09	34.03	34.34	33.92	34.34	2988286
2010-04-12	34.40	34.52	34.28	34.45	2705018
2010-04-13	34.42	34.74	34.10	34.67	2158180
2010-04-14	34.67	34.78	34.37	34.76	3644492
2010-04-15	34.88	35.00	34.11	34.87	4095218
2010-04-16	34.88	35.12	34.32	34.58	3434514
2010-04-19	34.56	35.15	34.41	35.10	3291912
2010-04-20	35.19	35.39	34.93	35.21	2302152
2010-04-21	35.04	35.34	34.83	35.25	1928340
2010-04-22	35.01	35.14	34.68	35.13	3663710
2010-04-23	35.12	35.64	34.88	35.64	2714966
2010-04-26	35.63	35.90	35.35	35.36	1917630
2010-04-27	35.41	35.49	34.45	34.48	2991152
2010-04-28	34.66	35.05	34.42	34.96	2571656
2010-04-29	35.24	35.66	35.03	35.62	2589744
2010-04-30	35.72	36.12	35.18	35.19	3234000
2010-05-03	35.41	35.69	35.20	35.64	2912646
2010-05-04	35.21	35.39	33.92	34.24	4034758
2010-05-05	33.97	34.11	33.46	33.74	4427950
2010-05-06	33.32	33.68	30.45	32.38	4844310
2010-05-07	32.33	33.00	31.68	31.90	4615608
2010-05-10	33.41	33.62	32.88	33.55	3064160
2010-05-11	33.13	33.61	32.95	33.22	2848596
2010-05-12	33.41	33.84	33.19	33.82	1788352
2010-05-13	33.66	33.98	33.32	33.39	1790728
2010-05-14	33.05	33.15	32.27	32.55	1970872
2010-05-17	32.71	33.45	32.41	33.06	4324474
2010-05-18	33.33	34.03	32.80	32.82	3956154
2010-05-19	32.73	32.73	31.65	32.18	5182464
2010-05-20	31.58	31.60	30.78	30.78	6256414
2010-05-21	30.13	31.46	30.06	31.35	5255966
2010-05-24	31.23	31.27	30.76	30.77	4361922
2010-05-25	29.78	31.12	29.51	31.11	3892870
2010-05-26	31.42	31.42	30.73	30.93	6440750
2010-05-27	31.63	32.55	31.36	32.55	3790486
2010-05-28	32.45	32.53	31.95	32.04	4156404
2010-06-01	31.68	32.10	31.27	31.27	3088034
2010-06-02	31.44	32.38	31.41	32.37	3390006
2010-06-03	32.40	32.58	31.73	31.98	3476946
2010-06-04	31.10	31.53	30.80	30.90	3655532
2010-06-07	30.90	31.23	30.23	30.26	5146588
2010-06-08	30.28	31.16	30.14	31.07	5420298
2010-06-09	31.33	31.63	30.79	30.96	5447268
2010-06-10	31.44	31.85	31.33	31.66	4760282
2010-06-11	31.39	32.47	31.39	32.39	4591874
2010-06-14	32.66	32.81	32.01	32.04	4094854
2010-06-15	32.39	32.80	32.28	32.79	2147668
2010-06-16	34.25	34.25	33.15	33.27	5963076
2010-06-17	33.46	33.47	32.35	33.08	4454038
2010-06-18	33.07	33.65	33.07	33.33	3487342
2010-06-21	33.86	34.14	33.20	33.41	2292606
2010-06-22	33.48	33.64	32.75	32.77	2697312
2010-06-23	32.80	32.91	32.16	32.55	2911962
2010-06-24	32.31	32.33	31.50	31.56	3025360
2010-06-25	31.61	31.85	31.19	31.48	5230892
2010-06-28	31.61	31.75	31.20	31.45	1937312
2010-06-29	30.89	30.89	30.32	30.50	3489074
2010-06-30	30.50	31.02	30.12	30.21	2363716
2010-07-01	30.11	30.67	29.85	30.53	4767014
2010-07-02	30.61	30.84	29.96	30.29	2317978
2010-07-06	30.63	30.94	29.98	30.28	3102076
2010-07-07	30.21	31.54	30.16	31.54	3177540
2010-07-08	31.98	32.30	31.68	32.13	3471598
2010-07-09	32.07	32.54	31.97	32.31	2169348
2010-07-12	32.22	32.24	31.61	31.89	3350630
2010-07-13	32.17	32.80	32.12	32.67	3411488
2010-07-14	32.51	32.83	31.88	32.26	4191442
2010-07-15	32.26	32.61	31.80	32.30	2884730
2010-07-16	32.16	32.24	31.14	31.23	3378532
2010-07-19	31.41	31.57	30.79	31.08	3382250
2010-07-20	30.74	32.37	30.74	32.32	5585810
2010-07-21	32.57	32.76	32.12	32.40	4138944
2010-07-22	32.72	33.40	32.51	33.00	3025664
2010-07-23	32.99	33.86	32.91	33.83	2540630
2010-07-26	33.93	34.12	33.67	34.10	3289734
2010-07-27	34.42	34.77	34.25	34.40	5074116
2010-07-28	34.20	34.59	34.20	34.42	2460042
2010-07-29	34.59	34.88	33.92	34.41	2655464
2010-07-30	33.95	34.86	33.93	34.74	2573170
2010-08-02	35.06	35.64	35.00	35.56	2545052
2010-08-03	35.21	35.50	34.94	35.01	2498572
2010-08-04	35.14	35.47	35.10	35.44	2105614
2010-08-05	35.27	35.43	34.80	35.13	3071036
2010-08-06	34.69	35.05	34.27	34.78	2673878
2010-08-09	34.91	35.08	34.70	34.89	1675116
2010-08-10	34.62	34.91	34.32	34.67	2237248
2010-08-11	33.97	33.97	33.36	33.53	2288440
2010-08-12	32.91	33.51	32.88	33.43	1860884
2010-08-13	33.25	33.49	33.14	33.16	1443866
2010-08-16	32.92	33.39	32.73	33.26	1466938
2010-08-17	33.67	34.13	33.64	33.87	2267292
2010-08-18	33.86	33.86	33.35	33.63	2233272
2010-08-19	33.43	33.50	32.52	32.80	2400626
2010-08-20	32.50	32.77	32.36	32.70	2054414
2010-08-23	32.91	33.09	32.48	32.51	1228166
2010-08-24	32.16	32.36	32.02	32.11	2658516
2010-08-25	31.96	32.70	31.56	32.57	3270778
2010-08-26	32.77	33.22	32.59	32.66	2475832
2010-08-27	32.88	33.56	32.49	33.55	2107460
2010-08-30	33.36	33.45	32.74	32.74	2114162
2010-08-31	32.62	33.07	32.47	32.92	2737280
2010-09-01	33.42	34.20	33.26	34.08	2327630
2010-09-02	34.20	34.47	34.12	34.46	1366606
2010-09-03	34.73	35.11	34.73	34.99	2419652
2010-09-07	34.73	34.79	34.04	34.14	2920358
2010-09-08	34.14	34.74	34.11	34.55	2346396
2010-09-09	34.99	34.99	34.59	34.66	1437702
2010-09-10	34.78	35.50	34.76	35.39	3419716
2010-09-13	35.75	35.96	35.70	35.82	3012922
2010-09-14	35.61	35.81	35.48	35.67	2658034
2010-09-15	35.56	35.95	35.15	35.82	2342376
2010-09-16	35.64	36.16	35.56	36.12	2991956
2010-09-17	36.15	36.36	35.84	36.03	2493080
2010-09-20	36.19	36.47	36.00	36.33	2709198
2010-09-21	36.22	36.37	35.82	36.10	3494730
2010-09-22	36.04	36.46	36.04	36.04	2888442
2010-09-23	35.81	36.16	35.56	35.73	2097246
2010-09-24	36.26	36.59	36.04	36.46	1982870
2010-09-27	36.47	36.60	36.29	36.39	1337730
2010-09-28	36.53	36.66	35.82	36.57	2600162
2010-09-29	36.38	36.75	36.27	36.45	2728682
2010-09-30	36.75	37.00	36.17	36.40	3633038
2010-10-01	36.75	36.75	36.34	36.55	1225998
2010-10-04	36.38	36.54	36.05	36.12	2593682
2010-10-05	36.47	37.17	36.38	37.00	2816570
2010-10-06	36.88	37.48	36.88	37.38	2479974
2010-10-07	37.50	37.50	36.96	37.28	1872246
2010-10-08	37.26	37.73	37.23	37.61	1529356
2010-10-11	37.69	37.80	37.37	37.50	1539946
2010-10-12	37.31	37.83	37.13	37.75	2144696
2010-10-13	37.93	38.31	37.93	38.12	2148766
2010-10-14	38.10	38.28	37.94	38.17	2982648
2010-10-15	38.52	38.67	37.92	38.39	3054482
2010-10-18	38.43	38.54	38.20	38.44	1964392
2010-10-19	37.91	38.40	37.63	37.89	2606418
2010-10-20	37.97	38.98	37.70	38.73	2527894
2010-10-21	38.25	38.69	37.98	38.34	3354452
2010-10-22	38.69	38.69	38.13	38.22	2204592
2010-10-25	38.45	39.00	38.31	38.67	2346430
2010-10-26	38.36	38.84	38.13	38.65	2527744
2010-10-27	38.15	38.44	37.92	38.39	2016088
2010-10-28	38.61	38.80	38.05	38.30	1880940
2010-10-29	38.14	38.58	38.05	38.35	2045044
2010-11-01	38.56	38.93	38.13	38.34	2883798
2010-11-02	38.65	39.07	38.65	38.82	1939718
2010-11-03	38.85	39.11	38.45	38.95	2391806
2010-11-04	39.35	39.71	39.27	39.57	2351532
2010-11-05	39.53	39.92	39.33	39.84	2555380
2010-11-08	39.48	39.69	39.33	39.55	2147324
2010-11-09	39.60	39.71	38.97	39.13	1740328
2010-11-10	39.07	39.17	38.56	39.01	2945226
2010-11-11	38.69	39.24	38.57	39.06	2187444
2010-11-12	38.56	38.90	38.20	38.39	2023062
2010-11-15	38.46	38.94	38.36	38.43	2300786
2010-11-16	38.15	38.19	37.51	37.79	3092084
2010-11-17	37.84	38.32	37.68	38.04	2259044
2010-11-18	38.56	39.01	38.50	38.78	1977900
2010-11-19	38.71	38.87	38.46	38.69	1889552
2010-11-22	38.47	38.78	38.01	38.68	1493988
2010-11-23	38.15	38.21	37.67	37.96	1724352
2010-11-24	38.21	38.91	38.21	38.90	1525098
2010-11-26	38.49	39.00	38.44	38.82	1231452
2010-11-29	38.50	38.98	38.11	38.90	2555434
2010-11-30	38.51	39.25	38.38	38.98	4180558
2010-12-01	39.56	39.98	39.50	39.93	2325456
2010-12-02	39.89	40.15	39.76	40.10	2519780
2010-12-03	39.91	40.50	39.84	40.40	2016644
2010-12-06	40.22	40.25	39.89	39.98	1899926
2010-12-07	40.39	40.50	40.16	40.23	2397588
2010-12-08	40.20	40.40	39.80	39.92	2013570
2010-12-09	40.12	40.12	39.76	40.03	1771158
2010-12-10	40.22	40.46	40.09	40.45	1953672
2010-12-13	40.49	40.65	40.23	40.23	2438056
2010-12-14	40.35	40.80	40.24	40.67	2090132
2010-12-15	40.58	41.30	40.58	41.05	2774548
2010-12-16	41.00	41.00	40.51	40.73	3519776
2010-12-17	40.82	41.08	40.52	41.01	4618310
2010-12-20	40.98	41.25	40.89	41.18	1769322
2010-12-21	41.25	41.48	41.20	41.24	1970634
2010-12-22	41.37	41.43	41.12	41.32	1005612
2010-12-23	41.30	41.50	41.22	41.40	969252
2010-12-27	41.21	41.60	41.15	41.51	1048738
2010-12-28	41.48	42.03	41.47	41.93	1934202
2010-12-29	41.93	42.23	41.93	42.11	1451700
2010-12-30	41.98	42.14	41.79	41.93	1576788
2010-12-31	41.93	42.30	41.85	42.04	1508468
2011-01-03	42.26	42.52	42.16	42.35	1862374
2011-01-04	42.33	42.35	41.45	41.72	2342318
2011-01-05	41.64	42.06	41.52	41.95	2480292
2011-01-06	41.93	41.99	41.67	41.80	2642674
2011-01-07	41.53	41.77	40.90	41.16	3316042
2011-01-10	41.04	41.44	40.56	41.29	3072328
2011-01-11	41.32	41.50	40.95	41.02	2391710
2011-01-12	41.28	41.59	41.21	41.51	1643878
2011-01-13	41.40	41.54	41.19	41.27	1326104
2011-01-14	41.37	41.66	41.12	41.57	1720356
2011-01-18	41.65	41.78	41.52	41.60	2133206
2011-01-19	41.62	41.71	41.06	41.40	3433920
2011-01-20	40.25	40.95	39.38	40.68	6085066
2011-01-21	41.04	41.47	40.91	41.08	3565152
2011-01-24	41.13	41.67	41.04	41.66	3091492
2011-01-25	41.57	41.98	41.38	41.79	2335730
2011-01-26	42.00	42.72	41.86	42.40	2864892
2011-01-27	42.00	42.26	41.73	41.96	2519626
2011-01-28	42.11	42.68	41.48	41.62	4425856
2011-01-31	41.72	42.50	41.67	42.14	4291682
2011-02-01	42.38	43.11	42.38	43.01	3186090
2011-02-02	42.82	42.91	42.46	42.58	1654890
2011-02-03	42.53	42.94	42.21	42.80	1809418
2011-02-04	42.81	43.02	42.48	42.93	1313532
2011-02-07	43.04	43.44	42.94	43.05	3084960
2011-02-08	43.04	43.45	43.02	43.37	1832664
2011-02-09	43.15	43.33	42.83	43.25	1669380
2011-02-10	43.04	43.90	42.91	43.76	2082202
2011-02-11	43.56	44.35	43.51	44.19	2031662
2011-02-14	44.20	44.43	44.13	44.25	2040702
2011-02-15	44.13	44.44	44.00	44.18	2576808
2011-02-16	44.09	44.51	44.06	44.35	2346266
2011-02-17	44.29	44.80	44.18	44.73	1676698
2011-02-18	44.97	45.17	44.56	45.07	2684510
2011-02-22	44.37	44.57	43.48	43.53	2737194
2011-02-23	43.54	43.85	42.58	43.28	3479820
2011-02-24	43.21	43.63	42.34	42.98	2596836
2011-02-25	43.37	43.88	43.15	43.72	2764172
2011-02-28	43.79	44.37	43.78	44.19	2675342
2011-03-01	44.44	44.58	43.83	43.87	3718628
2011-03-02	43.71	44.34	43.70	44.01	3117146
2011-03-03	44.46	44.91	44.45	44.87	2083844
2011-03-04	44.75	44.91	43.95	44.29	2219192
2011-03-07	44.47	44.82	43.43	43.76	2899810
2011-03-08	43.93	44.58	43.60	44.42	1614072
2011-03-09	44.26	44.41	43.68	44.03	1724320
2011-03-10	43.61	43.65	43.00	43.23	2717982
2011-03-11	43.02	44.00	42.98	43.75	2405368
2011-03-14	43.63	44.09	43.38	43.92	1808138
2011-03-15	42.65	43.72	42.51	43.40	2992030
2011-03-16	43.19	43.53	42.35	42.76	3617978
2011-03-17	43.51	44.35	43.39	43.58	4111634
2011-03-18	44.29	44.48	43.70	43.73	4046134
2011-03-21	44.44	44.48	44.11	44.28	2847758
2011-03-22	44.48	44.49	43.98	44.05	2063452
2011-03-23	43.89	44.30	43.50	44.14	1911596
2011-03-24	44.39	44.49	43.96	44.34	1267436
2011-03-25	44.50	45.00	44.39	44.72	1886652
2011-03-28	44.92	45.00	44.64	44.69	1987576
2011-03-29	44.70	45.32	44.51	45.30	2652778
2011-03-30	47.22	48.28	46.85	47.97	9489336
2011-03-31	47.77	47.98	47.57	47.61	3822552
2011-04-01	47.77	48.28	47.33	47.55	3173848
2011-04-04	47.60	48.38	47.59	48.25	2892074
2011-04-05	48.08	48.91	47.74	48.18	2636394
2011-04-06	48.43	48.58	48.11	48.21	2234514
2011-04-07	48.06	48.49	47.78	48.04	2000564
2011-04-08	48.19	48.35	47.29	47.67	1798422
2011-04-11	47.74	48.00	47.25	47.47	1571260
2011-04-12	47.07	47.37	46.74	46.88	1932402
2011-04-13	47.15	47.22	45.80	46.14	3511882
2011-04-14	46.00	46.44	45.86	46.25	2555026
2011-04-15	46.39	46.51	45.92	46.33	3471448
2011-04-18	45.72	45.86	45.07	45.70	2667750
2011-04-19	45.76	46.60	45.70	46.57	2243170
2011-04-20	47.23	47.48	46.80	47.27	3216020
2011-04-21	47.31	47.87	46.96	47.32	2152578
2011-04-25	47.44	47.50	46.60	46.72	1590132
2011-04-26	47.04	47.34	46.78	46.99	1622896
2011-04-27	47.10	47.15	46.22	46.80	2238504
2011-04-28	46.78	47.16	46.73	47.07	1270502
2011-04-29	47.30	47.37	46.87	47.34	2210056
2011-05-02	47.50	47.75	47.01	47.07	1531404
2011-05-03	46.96	47.20	45.67	46.05	2553362
2011-05-04	46.01	46.25	44.89	45.20	2318280
2011-05-05	44.99	45.68	44.89	45.12	2362768
2011-05-06	45.55	45.96	44.97	45.20	2911922
2011-05-09	45.26	45.81	45.13	45.64	1509138
2011-05-10	45.86	46.16	45.65	45.89	1568094
2011-05-11	45.89	45.90	44.79	45.00	2336230
2011-05-12	44.98	45.02	44.27	44.86	2296044
2011-05-13	44.83	45.02	43.91	44.24	2041554
2011-05-16	44.09	44.85	43.95	44.31	2291048
2011-05-17	44.17	44.26	43.42	43.71	2869646
2011-05-18	43.87	44.62	43.61	44.54	2238464
2011-05-19	44.77	45.04	44.18	44.47	1570114
2011-05-20	44.24	44.45	43.51	44.03	1727942
2011-05-23	43.47	43.50	43.03	43.33	2109944
2011-05-24	43.47	43.77	42.88	42.97	2029916
2011-05-25	42.80	43.83	42.80	43.67	2051336
2011-05-26	43.60	43.83	43.20	43.55	1936608
2011-05-27	43.78	44.15	43.69	43.90	1246570
2011-05-31	44.29	44.47	43.90	44.35	1908122
2011-06-01	44.22	44.32	43.36	43.38	2265544
2011-06-02	43.32	43.82	42.86	43.09	2019280
2011-06-03	42.48	42.64	42.20	42.47	2184332
2011-06-06	42.44	42.71	42.03	42.05	1387996
2011-06-07	42.44	43.13	42.36	42.84	3090998
2011-06-08	42.62	42.62	42.13	42.23	2152334
2011-06-09	42.34	42.88	42.17	42.63	1453410
2011-06-10	42.53	42.54	41.98	42.06	2139478
2011-06-13	42.13	42.28	41.70	41.92	2083160
2011-06-14	42.43	42.94	42.43	42.75	1447620
2011-06-15	42.23	42.48	41.63	41.99	2364860
2011-06-16	41.86	42.34	41.38	42.06	2479798
2011-06-17	42.36	42.63	42.15	42.38	3378588
2011-06-20	42.24	42.87	42.20	42.72	1530124
2011-06-21	43.01	43.95	42.92	43.87	1862286
2011-06-22	43.87	44.30	43.60	43.87	2222466
2011-06-23	43.17	43.54	42.63	43.51	2461522
2011-06-24	43.58	43.71	43.14	43.58	6506296
2011-06-27	43.36	43.75	42.71	43.48	2778328
2011-06-28	43.75	44.23	43.44	44.23	2621084
2011-06-29	44.40	44.70	43.96	44.57	2270614
2011-06-30	44.76	45.49	44.58	45.40	2171258
2011-07-01	45.49	46.01	45.22	45.93	1575870
2011-07-05	45.80	45.88	45.50	45.75	1991222
2011-07-06	45.90	46.70	45.79	46.26	3380996
2011-07-07	46.76	46.93	46.55	46.69	2125650
2011-07-08	46.02	46.12	45.69	46.06	2855110
2011-07-11	45.29	45.59	44.93	45.14	2099372
2011-07-12	45.01	45.35	44.86	44.93	2209194
2011-07-13	45.22	45.47	44.86	44.97	2290370
2011-07-14	44.99	45.12	44.15	44.23	3396624
2011-07-15	44.43	44.88	44.30	44.84	2331148
2011-07-18	44.75	44.75	44.09	44.36	2775992
2011-07-19	44.59	44.96	44.49	44.62	2765012
2011-07-20	44.72	44.84	44.35	44.68	1683354
2011-07-21	45.78	45.83	44.88	44.99	2848326
2011-07-22	45.00	45.29	44.34	44.47	2869710
2011-07-25	44.08	44.85	43.90	44.28	2958518
2011-07-26	44.24	44.26	43.21	43.30	3416922
2011-07-27	43.10	43.27	42.46	42.50	2532514
2011-07-28	42.67	43.19	42.21	42.28	2435990
2011-07-29	41.70	42.45	41.53	42.10	2502772
2011-08-01	42.71	42.86	41.41	41.95	3004008
2011-08-02	41.69	42.09	40.85	40.86	3667228
2011-08-03	41.03	41.38	39.83	41.32	5203262
2011-08-04	40.76	40.76	38.81	38.84	5494308
2011-08-05	39.58	39.80	38.12	38.94	6098128
2011-08-08	37.85	38.31	36.00	36.48	6841308
2011-08-09	37.04	38.76	36.38	38.66	5494128
2011-08-10	37.68	37.94	36.46	36.53	5031348
2011-08-11	36.69	37.88	36.48	37.46	6494954
2011-08-12	38.08	38.14	37.38	37.53	5024570
2011-08-15	37.82	38.34	37.57	38.31	3972140
2011-08-16	37.88	38.01	37.21	37.60	2853008
2011-08-17	37.84	38.39	37.39	37.65	2538956
2011-08-18	36.57	36.63	34.93	35.21	4565310
2011-08-19	34.70	35.62	34.40	34.44	4101892
2011-08-22	35.17	35.40	34.35	34.47	2695306
2011-08-23	34.62	35.57	34.43	35.57	2898066
2011-08-24	35.41	36.00	35.15	35.95	2250062
2011-08-25	36.18	36.37	35.35	35.54	1811518
2011-08-26	35.67	36.34	34.57	36.17	2720998
2011-08-29	36.67	37.76	36.64	37.75	2654788
2011-08-30	37.58	38.47	37.46	38.24	3296118
2011-08-31	38.52	38.82	38.04	38.30	3230760
2011-09-01	38.35	38.58	37.48	37.52	3396982
2011-09-02	36.75	37.01	36.67	36.79	4484310
2011-09-06	35.77	36.63	35.65	36.60	4522744
2011-09-07	37.17	37.52	37.15	37.51	4784854
2011-09-08	37.27	37.71	37.18	37.42	4882604
2011-09-09	36.96	36.99	36.33	36.55	4372720
2011-09-12	36.14	36.73	35.77	36.56	3634158
2011-09-13	36.80	37.46	36.56	37.35	2616960
2011-09-14	37.59	38.47	36.91	38.00	3188672
2011-09-15	38.39	38.86	38.25	38.71	1938886
2011-09-16	38.94	39.39	38.76	39.32	3666034
2011-09-19	38.49	39.00	38.00	38.86	3521782
2011-09-20	39.07	39.57	38.51	38.76	3230428
2011-09-21	38.70	38.82	36.75	36.77	3402810
2011-09-22	35.56	35.62	34.46	35.05	4302404
2011-09-23	34.75	35.30	34.14	34.41	4296482
2011-09-26	34.78	36.25	34.25	36.22	4231708
2011-09-27	37.23	38.08	36.79	37.26	4352862
2011-09-28	37.35	37.43	35.73	35.75	3150228
2011-09-29	37.07	37.07	35.50	36.18	3277790
2011-09-30	35.54	36.10	35.25	35.33	3579948
2011-10-03	35.00	35.78	34.29	34.34	4649582
2011-10-04	33.83	35.39	33.22	35.34	3755460
2011-10-05	35.58	36.55	35.11	36.38	2834554
2011-10-06	36.20	36.91	35.60	36.86	3155892
2011-10-07	36.93	37.33	36.22	36.74	2431728
2011-10-10	37.50	38.33	37.48	38.22	1773446
2011-10-11	38.06	38.41	37.83	38.11	1768140
2011-10-12	38.46	39.22	38.46	38.88	2265100
2011-10-13	38.38	38.96	38.09	38.84	2230484
2011-10-14	39.42	39.92	39.07	39.86	1723790
2011-10-17	39.79	39.95	38.77	38.92	2406572
2011-10-18	38.85	40.60	38.64	40.37	2569396
2011-10-19	40.25	40.50	39.15	39.42	3214148
2011-10-20	40.09	40.47	39.15	40.34	3083534
2011-10-21	40.99	41.88	40.86	41.84	3252964
2011-10-24	41.99	42.43	41.80	42.20	4141154
2011-10-25	42.05	42.33	41.21	41.27	2438928
2011-10-26	42.04	42.70	41.38	42.43	2575414
2011-10-27	43.57	44.98	43.23	43.42	3322088
2011-10-28	44.11	45.00	43.90	44.69	2747960
2011-10-31	43.89	44.04	43.18	43.21	2570202
2011-11-01	41.54	43.32	41.54	42.30	2919974
2011-11-02	42.82	43.67	42.68	43.35	1528534
2011-11-03	44.00	44.48	43.39	44.33	1808086
2011-11-04	44.05	44.40	43.28	44.26	1379402
2011-11-07	44.37	44.68	43.55	44.45	1545372
2011-11-08	44.39	44.80	43.77	44.69	1592660
2011-11-09	43.40	43.61	42.40	42.71	2782286
2011-11-10	43.16	43.49	42.54	43.11	2048034
2011-11-11	43.82	44.29	43.80	44.06	1770532
2011-11-14	43.89	44.05	43.31	43.65	2215266
2011-11-15	43.43	44.00	43.16	43.68	1855998
2011-11-16	42.93	43.41	42.41	42.47	3101686
2011-11-17	42.35	42.77	40.99	41.36	3370228
2011-11-18	41.67	42.13	41.30	41.80	1874880
2011-11-21	41.19	41.23	40.56	40.92	2666948
2011-11-22	40.76	41.31	40.32	40.64	3697434
2011-11-23	40.15	40.33	39.70	39.79	1838062
2011-11-25	39.61	40.20	39.54	39.73	648708
2011-11-28	41.15	41.63	40.98	41.28	1879136
2011-11-29	41.97	42.03	41.32	41.57	2540352
2011-11-30	43.17	43.90	42.96	43.88	2561516
2011-12-01	43.60	43.89	43.08	43.28	1896578
2011-12-02	43.26	43.49	42.30	42.44	3056616
2011-12-05	43.21	43.53	42.32	42.59	2882824
2011-12-06	42.56	43.13	42.25	42.72	1924654
2011-12-07	42.58	42.73	42.06	42.34	2955410
2011-12-08	42.19	42.27	41.22	41.32	2837070
2011-12-09	40.80	42.18	40.60	41.97	2948356
2011-12-12	41.40	41.48	40.95	41.26	1896032
2011-12-13	41.61	42.04	40.37	40.68	2928006
2011-12-14	40.42	40.68	39.94	40.10	2868980
2011-12-15	40.71	40.80	39.82	40.06	2821290
2011-12-16	40.45	41.07	40.10	40.44	2923276
2011-12-19	40.50	40.72	39.40	39.57	2262202
2011-12-20	40.02	40.69	39.98	40.39	4068388
2011-12-21	40.58	41.12	40.27	41.08	2116912
2011-12-22	41.14	41.33	40.86	41.18	2810770
2011-12-23	41.27	41.78	41.18	41.76	1213634
2011-12-27	41.65	42.22	41.59	41.98	1048544
2011-12-28	42.06	42.12	41.32	41.40	1399172
2011-12-29	41.43	42.03	41.23	42.00	1250826
2011-12-30	42.06	42.12	41.75	41.75	1113820
2012-01-03	42.65	43.14	42.48	42.56	1474354
2012-01-04	42.55	42.84	42.29	42.65	1454166
2012-01-05	42.25	42.32	41.64	42.27	2289044
2012-01-06	42.24	42.47	42.12	42.38	1253206
2012-01-09	42.40	42.49	41.96	42.17	1711536
2012-01-10	42.71	43.33	42.66	43.07	1535858
2012-01-11	42.95	43.30	42.91	43.30	1590852
2012-01-12	43.38	44.05	43.23	44.00	1364352
2012-01-13	43.85	44.01	43.21	43.76	1440300
2012-01-17	44.37	44.52	43.80	44.02	1382198
2012-01-18	44.14	44.99	44.04	44.95	2099990
2012-01-19	44.70	44.70	43.37	43.88	4021142
2012-01-20	43.85	44.60	43.85	44.46	2433180
2012-01-23	44.43	44.50	44.01	44.17	1357896
2012-01-24	43.75	44.31	43.62	44.25	1800666
2012-01-25	44.04	44.85	43.83	44.71	1366398
2012-01-26	44.98	45.45	44.26	44.42	1909998
2012-01-27	44.37	44.76	44.04	44.53	1581184
2012-01-30	44.02	44.80	43.81	44.74	1609468
2012-01-31	44.90	45.00	44.27	44.79	2158642
2012-02-01	45.36	45.82	45.15	45.43	2308598
2012-02-02	45.49	45.49	44.85	44.90	1325616
2012-02-03	45.49	45.78	45.35	45.61	2186714
2012-02-06	45.34	45.47	45.22	45.44	972738
2012-02-07	45.29	45.70	45.00	45.64	1378262
2012-02-08	45.62	45.85	45.19	45.81	1223906
2012-02-09	45.81	46.05	45.58	46.02	1846398
2012-02-10	45.58	45.58	45.09	45.42	1489844
2012-02-13	45.71	45.92	45.42	45.54	1035048
2012-02-14	45.52	45.69	44.84	45.26	1943074
2012-02-15	45.31	45.31	44.68	44.97	1619730
2012-02-16	45.04	45.76	44.95	45.70	1405156
2012-02-17	45.93	46.23	45.77	46.06	1616626
2012-02-21	45.66	46.15	45.45	45.99	2848262
2012-02-22	45.99	46.58	45.87	45.90	2048592
2012-02-23	45.85	46.25	45.74	46.10	1010040
2012-02-24	46.00	46.28	45.74	45.84	1290500
2012-02-27	45.60	46.59	45.35	46.47	1776394
2012-02-28	46.40	46.84	46.18	46.47	2121288
2012-02-29	46.46	46.57	45.47	45.63	2340588
2012-03-01	45.75	46.49	45.75	46.33	1628404
2012-03-02	46.48	46.70	46.06	46.25	1115736
2012-03-05	46.08	46.15	45.60	45.81	1310106
2012-03-06	45.12	45.48	45.02	45.21	1556024
2012-03-07	45.32	45.47	45.03	45.28	1958198
2012-03-08	45.76	46.70	45.70	46.47	2057324
2012-03-09	46.50	46.82	46.30	46.39	1498584
2012-03-12	46.48	46.82	46.34	46.55	1302660
2012-03-13	46.86	47.21	46.69	47.16	1717452
2012-03-14	47.09	47.30	46.63	46.84	1530500
2012-03-15	46.95	46.99	46.63	46.82	2040498
2012-03-16	47.04	47.26	46.67	46.80	2810318
2012-03-19	46.68	47.39	46.68	47.23	3569720
2012-03-20	46.88	47.10	46.66	46.97	2414680
2012-03-21	46.95	47.33	46.69	47.07	1573056
2012-03-22	46.80	46.81	46.29	46.48	1403484
2012-03-23	46.54	47.09	46.19	46.83	1505000
2012-03-26	47.17	47.71	46.92	47.71	1606328
2012-03-27	47.79	48.17	47.72	47.87	1613232
2012-03-28	47.88	48.20	47.19	47.39	2311126
2012-03-29	47.00	47.91	47.00	47.85	2069512
2012-03-30	48.20	48.20	47.71	47.90	1379648
2012-04-02	47.82	48.90	47.80	48.84	3147370
2012-04-03	48.61	48.69	47.26	47.84	4339778
2012-04-04	47.49	47.52	46.87	46.96	4387500
2012-04-05	48.85	49.28	47.65	48.15	10618056
2012-04-09	47.49	47.82	47.10	47.13	5608234
2012-04-10	47.05	47.19	45.92	46.05	6467408
2012-04-11	46.66	47.44	46.56	47.27	3004876
2012-04-12	47.38	48.56	47.22	48.42	3351576
2012-04-13	48.16	48.31	47.80	47.86	2811844
2012-04-16	48.62	48.75	47.76	48.45	2474818
2012-04-17	48.79	49.37	48.63	49.17	2452292
2012-04-18	48.82	49.45	48.58	49.24	3161040
2012-04-19	49.49	50.95	48.70	50.50	7327276
2012-04-20	50.65	51.09	50.15	50.65	4018862
2012-04-23	50.30	50.52	49.70	50.51	3353996
2012-04-24	50.61	51.08	50.55	51.00	3630016
2012-04-25	51.34	52.14	51.20	52.09	2344404
2012-04-26	51.85	52.91	51.70	52.61	2474070
2012-04-27	52.86	53.06	52.54	52.83	1885848
2012-04-30	52.95	53.20	52.46	52.62	2057430
2012-05-01	52.54	53.84	52.49	53.52	3296606
2012-05-02	53.12	53.66	53.05	53.60	2404292
2012-05-03	53.50	53.98	53.28	53.60	2159018
2012-05-04	53.30	53.38	52.71	52.84	2346300
2012-05-07	52.51	53.52	52.48	53.45	2005044
2012-05-08	53.00	53.37	52.48	53.26	2475010
2012-05-09	52.45	53.35	52.13	52.97	3002784
2012-05-10	53.50	53.51	52.74	52.87	1949756
2012-05-11	52.60	53.19	52.46	52.60	2072552
2012-05-14	52.00	52.26	51.49	51.56	2829750
2012-05-15	51.41	51.81	50.94	51.09	2804944
2012-05-16	51.22	51.73	50.81	50.88	1594996
2012-05-17	51.00	51.07	49.39	49.43	2631844
2012-05-18	49.84	49.88	48.55	48.78	2701944
2012-05-21	49.07	49.86	48.81	49.77	1885062
2012-05-22	50.00	50.36	49.37	49.63	1652168
2012-05-23	49.18	50.63	48.94	50.40	3234904
2012-05-24	51.94	52.30	51.12	52.10	4060480
2012-05-25	51.76	52.33	51.33	51.59	1927802
2012-05-29	52.31	52.98	52.14	52.55	1975184
2012-05-30	52.04	52.11	50.86	51.13	2990790
2012-05-31	51.21	52.07	50.66	51.72	2498636
2012-06-01	50.19	50.75	49.36	49.48	2962092
2012-06-04	49.46	49.50	48.37	48.89	2805560
2012-06-05	48.67	49.58	48.65	49.50	1930874
2012-06-06	49.95	50.91	49.94	50.91	1835240
2012-06-07	51.78	52.23	51.20	51.29	3591656
2012-06-08	51.21	51.91	50.89	51.84	1161026
2012-06-11	52.40	52.46	50.90	50.98	2061396
2012-06-12	51.23	52.13	50.92	52.08	1430634
2012-06-13	51.69	51.82	50.79	50.96	1292626
2012-06-14	51.02	51.23	50.31	50.88	2164912
2012-06-15	51.24	52.13	51.10	52.07	2017904
2012-06-18	51.77	52.45	51.66	52.39	1156358
2012-06-19	52.62	53.35	52.61	53.09	1549362
2012-06-20	53.02	53.45	52.67	53.02	1381172
2012-06-21	53.05	53.22	51.13	51.21	1698024
2012-06-22	51.91	52.37	51.18	52.10	3313346
2012-06-25	51.62	51.62	50.59	50.67	2720200
2012-06-26	50.91	51.73	50.58	51.42	2111670
2012-06-27	51.17	51.96	51.17	51.74	1488236
2012-06-28	51.51	51.85	50.83	51.75	2177086
2012-06-29	52.61	53.09	52.42	53.06	1540414
2012-07-02	53.16	53.16	51.89	52.35	1776682
2012-07-03	52.24	52.62	51.97	52.44	1090068
2012-07-05	52.20	53.06	52.01	52.75	1239194
2012-07-06	52.10	52.94	51.93	52.79	1773340
2012-07-09	52.69	52.79	51.50	51.69	2056846
2012-07-10	51.75	52.22	50.81	51.07	1250014
2012-07-11	51.08	51.10	49.92	50.44	2795854
2012-07-12	49.95	50.63	49.56	50.33	1505320
2012-07-13	50.64	51.73	50.64	51.67	2042504
2012-07-16	51.45	51.69	50.80	51.07	1320160
2012-07-17	51.30	52.16	50.96	52.07	1810334
2012-07-18	51.74	52.43	51.74	52.10	1674790
2012-07-19	54.63	56.09	53.43	55.98	8463848
2012-07-20	55.28	57.31	54.73	56.93	5984154
2012-07-23	55.45	56.25	55.08	55.38	4179988
2012-07-24	55.52	55.52	53.82	54.28	2907946
2012-07-25	54.54	54.83	53.65	53.75	2652576
2012-07-26	54.90	54.90	53.96	54.12	2406580
2012-07-27	54.50	55.34	54.40	55.21	2467222
2012-07-30	55.13	55.93	55.05	55.50	1442446
2012-07-31	55.42	55.57	54.69	54.73	2165156
2012-08-01	54.97	55.55	54.03	54.03	1861128
2012-08-02	53.63	54.02	52.94	53.82	2126208
2012-08-03	54.75	54.84	54.22	54.60	2135758
2012-08-06	54.56	55.27	54.42	54.95	2053666
2012-08-07	55.32	55.89	54.86	55.76	2094442
2012-08-08	55.21	55.75	54.32	55.56	1953014
2012-08-09	55.38	55.93	55.23	55.69	1057310
2012-08-10	55.37	55.41	54.91	55.41	1301032
2012-08-13	55.42	55.50	54.58	55.07	919768
2012-08-14	55.12	55.41	54.07	54.24	1705404
2012-08-15	54.16	54.78	53.98	54.72	986448
2012-08-16	54.88	55.15	54.43	55.02	901588
2012-08-17	55.28	55.33	55.03	55.13	1243650
2012-08-20	54.92	55.10	54.40	54.58	1397552
2012-08-21	54.58	54.77	53.58	53.74	1882974
2012-08-22	53.45	55.54	53.43	55.53	2452446
2012-08-23	55.28	55.35	54.37	54.50	2025238
2012-08-24	54.48	54.74	54.09	54.58	1521732
2012-08-27	54.75	54.91	54.28	54.69	1852640
2012-08-28	54.48	54.67	54.33	54.45	1355320
2012-08-29	54.53	54.95	54.13	54.86	1430810
2012-08-30	54.62	54.79	54.15	54.25	1631954
2012-08-31	54.71	55.14	54.31	55.01	1298120
2012-09-04	54.85	55.00	53.82	54.09	1607560
2012-09-05	54.20	54.49	53.72	54.39	1455144
2012-09-06	54.80	56.51	54.68	56.50	2597930
2012-09-07	56.50	56.85	55.52	56.57	2659430
2012-09-10	57.37	58.40	57.18	57.90	3119832
2012-09-11	57.97	58.24	57.40	57.94	1966734
2012-09-12	58.12	58.43	57.64	57.89	2183088
2012-09-13	57.98	59.82	57.90	59.29	2453886
2012-09-14	59.40	59.93	59.07	59.42	2532198
2012-09-17	59.10	59.52	58.89	59.25	1369620
2012-09-18	59.25	59.25	58.40	58.73	1491098
2012-09-19	58.71	58.98	58.12	58.62	1683650
2012-09-20	58.18	59.23	58.01	59.19	2218082
2012-09-21	59.65	59.65	58.69	58.80	2512900
2012-09-24	58.50	58.68	58.04	58.41	1231704
2012-09-25	58.62	58.72	57.50	57.52	1412304
2012-09-26	57.53	57.90	57.04	57.30	1253398
2012-09-27	57.51	58.02	57.15	57.62	1011232
2012-09-28	57.13	57.61	56.60	57.42	1058360
2012-10-01	57.64	58.16	57.37	57.78	1563196
2012-10-02	57.89	57.95	57.00	57.32	897070
2012-10-03	57.20	58.32	57.09	58.31	1887524
2012-10-04	58.53	58.82	58.08	58.51	1485762
2012-10-05	59.11	59.21	58.52	58.97	1723736
2012-10-08	58.77	59.02	58.19	58.86	1269520
2012-10-09	58.82	58.82	57.79	57.86	1066894
2012-10-10	57.55	57.99	57.21	57.68	1537640
2012-10-11	58.24	58.54	57.73	57.73	1022734
2012-10-12	57.80	58.08	56.70	57.12	1449868
2012-10-15	57.19	58.13	56.88	58.07	1236812
2012-10-16	58.49	59.45	57.97	58.91	1788414
2012-10-17	59.03	60.00	58.72	59.49	2254246
2012-10-18	59.44	60.00	58.80	59.55	2065438
2012-10-19	59.72	59.82	58.47	58.87	1844276
2012-10-22	58.67	59.17	58.17	58.85	768804
2012-10-23	57.29	58.16	56.85	57.77	1471650
2012-10-24	58.15	58.87	57.97	58.59	1768676
2012-10-25	58.99	59.00	57.75	58.01	1274344
2012-10-26	58.01	58.32	57.57	58.06	1049528
2012-10-31	58.22	58.74	57.98	58.54	1499338
2012-11-01	59.34	60.97	58.69	60.90	1877642
2012-11-02	61.47	64.21	59.94	59.96	1355466
2012-11-05	59.92	60.95	59.64	60.89	994352
2012-11-06	61.04	61.88	60.86	61.60	2455060
2012-11-07	61.27	61.30	59.85	60.32	1317116
2012-11-08	60.33	60.68	58.79	58.81	1652304
2012-11-09	58.69	59.28	58.39	58.69	1338488
2012-11-12	58.92	59.31	58.38	58.74	1865254
2012-11-13	58.24	59.26	58.15	58.73	1074596
2012-11-14	58.92	59.06	58.00	58.16	1789618
2012-11-15	58.13	58.53	57.11	57.63	1507834
2012-11-16	57.69	57.88	56.91	57.81	1504542
2012-11-19	58.64	60.26	58.64	60.03	1940532
2012-11-20	59.92	60.80	59.53	60.78	1949632
2012-11-21	60.77	60.97	60.45	60.88	1234748
2012-11-23	61.26	61.73	61.04	61.69	430248
2012-11-26	61.26	61.60	61.08	61.51	1428680
2012-11-27	61.37	61.56	61.00	61.20	2635598
2012-11-28	60.59	61.09	59.98	60.95	2857668
2012-11-29	61.21	61.55	60.70	61.32	1913022
2012-11-30	61.31	62.44	60.98	62.14	3125356
2012-12-03	62.50	62.50	60.39	60.47	3184976
2012-12-04	60.50	60.92	59.70	60.16	2667144
2012-12-05	60.11	60.60	59.52	59.73	3033556
2012-12-06	59.84	61.68	59.38	61.61	2826920
2012-12-07	61.28	61.67	60.06	60.69	3182968
2012-12-10	60.59	62.19	60.52	61.92	2216090
2012-12-11	62.13	62.85	61.86	62.52	2718778
2012-12-12	62.88	62.88	62.10	62.28	2763218
2012-12-13	62.36	62.93	62.13	62.61	2962828
2012-12-14	64.53	66.44	64.05	64.97	6973598
2012-12-17	65.28	65.90	64.36	65.10	4301836
2012-12-18	65.39	66.63	65.12	66.24	4133602
2012-12-19	66.19	66.36	65.58	65.61	2567922
2012-12-20	66.01	67.25	65.95	67.20	2605266
2012-12-21	66.41	67.13	66.17	66.63	6763144
2012-12-24	66.45	67.76	66.20	67.62	1883434
2012-12-26	68.10	68.11	67.36	67.37	2716218
2012-12-27	67.23	68.40	65.73	66.56	6768484
2012-12-28	66.09	66.87	65.50	66.35	5228814
2012-12-31	66.15	67.95	66.07	67.68	4479376
2013-01-02	69.17	70.21	68.71	69.28	6377586
2013-01-03	69.35	69.49	68.59	68.88	5271544
2013-01-04	69.00	69.80	68.63	69.74	3902446
2013-01-07	69.57	69.64	68.54	69.13	5348964
2013-01-08	69.15	70.24	68.10	70.12	9106926
2013-01-09	70.35	71.37	70.24	70.70	6973350
2013-01-10	71.13	71.19	70.00	70.89	6312298
2013-01-11	70.92	71.44	70.46	71.05	5700230
2013-01-14	70.25	71.38	70.00	70.52	5870512
2013-01-15	69.94	70.75	69.65	70.07	4872626
2013-01-16	69.72	69.85	68.50	69.57	9656588
2013-01-17	69.77	71.38	69.56	70.99	8565342
2013-01-18	70.74	71.75	71.21	71.37	11177128
2013-01-22	71.40	71.87	70.52	71.39	11673686
2013-01-23	71.18	71.89	70.93	71.71	23592328
2013-01-24	71.50	73.06	71.27	71.99	20920290
2013-01-25	72.50	73.99	71.34	72.11	26018218
2013-01-28	69.35	70.88	68.59	70.00	16386844
2013-01-29	70.00	70.65	69.57	70.53	10352152
2013-01-30	70.40	71.45	69.88	70.12	4010318
2013-01-31	69.59	70.10	68.89	68.94	4835520
2013-02-01	69.68	70.46	68.98	70.28	20167640
2013-02-04	69.87	70.15	69.18	69.47	11621872
2013-02-05	69.72	70.22	68.50	69.19	12342974
2013-02-06	68.97	69.44	68.43	69.17	9345102
2013-02-07	69.39	69.50	68.02	68.99	15494602
2013-02-08	69.00	69.64	68.70	69.44	8719208
2013-02-11	69.58	69.85	69.08	69.68	8051602
2013-02-12	69.20	69.20	67.73	68.23	8950390
2013-02-13	68.51	69.89	68.48	69.56	7626192
2013-02-14	69.33	69.68	68.96	69.50	4826062
2013-02-15	69.89	70.04	69.25	69.70	3477408
2013-02-19	69.34	69.62	67.77	67.86	5937096
2013-02-20	67.64	67.75	65.75	65.76	5181060
2013-02-21	65.33	65.33	64.10	65.04	4398228
2013-02-22	65.19	66.19	65.05	66.16	3289780
2013-02-25	66.43	66.89	65.14	65.15	3971544
2013-02-26	65.32	66.53	65.32	66.34	3457126
2013-02-27	66.06	67.71	65.93	67.33	2088788
2013-02-28	67.46	67.94	67.31	67.33	2701654
2013-03-01	66.82	67.71	66.36	67.41	1854386
2013-03-04	67.30	67.83	67.09	67.80	1575178
2013-03-05	68.00	68.48	67.90	68.11	1673672
2013-03-06	68.28	68.46	67.38	67.73	2598468
2013-03-07	67.86	67.98	67.46	67.74	1932642
2013-03-08	68.11	68.77	67.74	68.67	2104544
2013-03-11	68.46	68.98	68.46	68.89	1740720
2013-03-12	68.78	69.65	68.78	69.57	2597584
2013-03-13	69.53	70.83	69.48	70.76	2650176
2013-03-14	70.90	71.62	70.81	71.12	1950388
2013-03-15	71.06	71.75	69.56	70.65	3185020
2013-03-18	69.51	70.93	69.36	70.55	1337096
2013-03-19	70.85	70.86	69.77	70.44	1732012
2013-03-20	70.68	71.08	70.42	70.51	1729182
2013-03-21	69.57	70.03	68.64	68.65	2032658
2013-03-22	68.50	69.12	67.80	67.99	1473980
2013-03-25	68.16	68.24	66.32	66.95	2310680
2013-03-26	67.35	67.95	66.92	67.02	2388124
2013-03-27	66.54	66.85	65.98	66.71	1872896
2013-03-28	66.67	67.05	66.44	66.97	2106832
2013-04-01	66.83	67.24	66.60	67.08	3317252
2013-04-02	67.38	67.50	66.60	66.85	1681862
2013-04-03	67.03	67.03	66.10	66.36	2736170
2013-04-04	66.52	67.45	66.25	66.95	1830428
2013-04-05	65.87	66.38	65.32	65.87	1768510
2013-04-08	65.80	66.03	65.28	65.73	2031980
2013-04-09	65.76	66.48	65.69	66.33	2561712
2013-04-10	66.56	67.44	66.41	67.33	2082072
2013-04-11	67.35	69.07	67.31	68.81	2173992
2013-04-12	68.48	68.72	67.76	68.13	1379992
2013-04-15	67.59	67.73	65.70	65.72	2477380
2013-04-16	66.36	67.34	66.06	67.28	2622866
2013-04-17	66.70	66.99	65.88	66.20	2198600
2013-04-18	67.83	71.00	67.83	70.33	4780864
2013-04-19	70.33	71.12	69.80	70.80	3607058
2013-04-22	70.81	72.03	70.41	71.78	2211396
2013-04-23	71.98	72.44	71.56	72.40	1594178
2013-04-24	72.50	72.93	72.18	72.49	1783676
2013-04-25	73.00	74.28	72.73	73.46	1936734
2013-04-26	73.38	73.43	72.13	72.47	1144632
2013-04-29	72.82	73.61	72.44	73.51	1112652
2013-04-30	73.55	73.68	72.82	73.57	1635908
2013-05-01	72.91	73.55	72.56	72.60	2144338
2013-05-02	72.94	74.44	72.66	74.24	1647158
2013-05-03	75.30	76.29	75.01	76.14	2041078
2013-05-06	76.07	76.07	75.31	75.88	1144236
2013-05-07	75.94	76.69	75.89	76.61	1017446
2013-05-08	76.48	77.59	76.19	77.57	1932238
2013-05-09	77.33	77.56	76.79	76.96	1771852
2013-05-10	76.90	77.30	76.56	77.07	1082310
2013-05-13	76.83	76.99	76.22	76.61	763392
2013-05-14	76.75	78.43	76.67	78.41	1248614
2013-05-15	78.03	78.93	77.79	78.24	1648458
2013-05-16	78.04	78.70	77.70	77.78	990944
2013-05-17	78.36	79.45	77.95	79.42	1146776
2013-05-20	79.18	79.24	77.90	78.53	1292836
2013-05-21	78.77	79.72	78.51	79.47	1410294
2013-05-22	79.45	80.42	78.30	78.78	1292542
2013-05-23	77.72	78.95	77.18	78.43	1117418
2013-05-24	77.82	78.72	77.17	78.42	1100440
2013-05-28	79.45	79.75	78.04	78.67	1137014
2013-05-29	78.11	78.96	77.79	78.55	767916
2013-05-30	78.70	78.82	77.86	78.16	809636
2013-05-31	77.82	78.27	76.81	76.81	1101302
2013-06-03	77.24	77.65	76.10	77.57	1323392
2013-06-04	77.45	78.11	76.42	76.78	1131882
2013-06-05	76.53	76.73	74.97	75.00	1148662
2013-06-06	74.58	75.79	74.52	75.64	888764
2013-06-07	76.55	77.67	76.26	77.46	1366936
2013-06-10	78.00	78.00	76.55	77.14	636452
2013-06-11	75.90	76.92	75.51	75.95	881196
2013-06-12	76.68	76.85	75.34	75.48	818594
2013-06-13	75.23	77.95	75.23	77.64	1655166
2013-06-14	77.19	77.86	76.56	76.92	919414
2013-06-17	77.50	78.47	77.18	78.06	1115408
2013-06-18	78.02	78.38	77.56	78.29	1032370
2013-06-19	78.16	78.61	77.05	77.09	1001970
2013-06-20	76.13	76.38	74.81	75.04	2130328
2013-06-21	75.96	76.02	73.82	74.45	2092416
2013-06-24	74.42	74.44	72.61	73.34	1538360
2013-06-25	74.59	75.12	73.39	73.92	1300272
2013-06-26	74.35	74.98	73.45	74.50	1524442
2013-06-27	75.05	75.26	74.17	74.52	1559696
2013-06-28	73.96	74.12	73.00	73.21	4674614
2013-07-01	73.53	75.10	73.28	74.22	1362814
2013-07-02	73.93	74.91	73.87	74.54	1403908
2013-07-03	73.57	74.97	72.29	74.80	738444
2013-07-05	75.29	76.35	75.29	76.21	1289018
2013-07-08	76.65	76.83	75.66	76.62	1202970
2013-07-09	77.27	78.40	76.52	78.27	1715952
2013-07-10	78.29	78.50	77.68	78.02	1164276
2013-07-11	79.56	79.76	78.57	79.02	1770924
2013-07-12	78.96	79.07	78.10	78.87	1584430
2013-07-15	78.99	79.02	78.36	78.50	850474
2013-07-16	78.52	78.55	77.07	77.42	1139354
2013-07-17	77.82	78.47	77.69	78.43	1293868
2013-07-18	78.40	80.74	78.09	80.00	2736620
2013-07-19	80.04	80.47	79.51	79.58	1757126
2013-07-22	79.51	80.57	79.46	79.87	2016838
2013-07-23	80.39	80.67	79.47	79.57	1342052
2013-07-24	79.78	79.94	78.09	78.54	1703818
2013-07-25	78.55	79.40	78.47	79.37	1127432
2013-07-26	79.25	79.25	78.19	78.56	1044342
2013-07-29	79.12	80.74	78.71	80.59	1548496
2013-07-30	80.55	80.82	80.00	80.53	1307032
2013-07-31	80.75	81.13	80.01	80.22	1263054
2013-08-01	78.13	82.82	78.13	81.38	965432
2013-08-02	81.25	81.77	80.23	81.18	999602
2013-08-05	80.81	81.27	80.34	80.95	1447092
2013-08-06	80.79	80.82	79.77	80.71	1322354
2013-08-07	80.47	80.97	80.05	80.55	1053224
2013-08-08	81.02	81.36	80.19	80.92	1592594
2013-08-09	80.74	81.36	80.41	80.85	825730
2013-08-12	80.51	80.96	80.14	80.67	1501202
2013-08-13	80.44	81.65	80.20	81.38	1327856
2013-08-14	81.48	81.72	80.98	81.19	1328542
2013-08-15	80.50	80.50	79.15	79.39	1157340
2013-08-16	79.03	79.69	78.79	79.30	1377878
2013-08-19	79.08	79.67	78.26	78.41	1051656
2013-08-20	78.48	80.03	78.41	79.49	1614844
2013-08-21	79.41	80.28	78.90	79.56	887324
2013-08-22	79.72	80.24	78.93	80.08	660568
2013-08-23	80.23	81.21	79.35	81.12	1403426
2013-08-26	81.32	81.43	79.88	80.14	860244
2013-08-27	79.14	79.50	78.50	78.88	1075414
2013-08-28	78.47	78.85	77.80	77.88	1638304
2013-08-29	77.65	78.62	77.64	78.10	1412430
2013-08-30	78.27	78.63	77.85	78.11	748464
2013-09-03	79.27	79.96	78.24	78.61	992222
2013-09-04	78.45	79.72	78.18	79.47	1130590
2013-09-05	79.43	80.67	79.17	80.29	639016
2013-09-06	80.49	80.59	78.79	79.63	1290288
2013-09-09	79.77	80.98	79.77	80.82	834684
2013-09-10	81.42	81.86	81.11	81.86	1240114
2013-09-11	81.79	82.36	81.57	82.21	805994
2013-09-12	82.10	82.76	81.16	81.44	891288
2013-09-13	81.66	81.99	81.09	81.22	913776
2013-09-16	82.60	82.95	82.18	82.60	859924
2013-09-17	82.60	82.77	82.12	82.68	878444
2013-09-18	82.33	83.99	81.81	83.91	1110410
2013-09-19	83.90	84.49	83.60	84.00	920532
2013-09-20	84.00	86.11	83.08	83.14	1416730
2013-09-23	83.08	83.08	81.67	81.71	1876356
2013-09-24	81.84	82.59	81.61	81.74	1591172
2013-09-25	81.97	82.67	81.70	82.32	1780428
2013-09-26	82.55	83.48	82.40	83.33	913698
2013-09-27	82.72	83.16	82.44	82.64	1311222
2013-09-30	81.89	83.57	81.76	83.53	1505676
2013-10-01	83.57	83.91	83.05	83.41	1186286
2013-10-02	82.77	83.32	82.43	83.32	1333740
2013-10-03	83.10	83.42	82.53	83.25	1540818
2013-10-04	83.07	85.50	82.99	85.45	1846124
2013-10-07	84.39	85.10	83.76	83.96	1842948
2013-10-08	83.96	84.01	81.35	81.41	1740858
2013-10-09	81.49	82.11	80.38	81.24	2231058
2013-10-10	82.35	82.98	81.90	82.37	2301382
2013-10-11	82.44	83.40	82.28	83.38	1818626
2013-10-14	82.73	83.25	82.34	83.07	1238192
2013-10-15	83.06	83.32	82.44	82.74	911614
2013-10-16	83.60	84.01	82.78	83.11	1922244
2013-10-17	84.88	87.37	83.62	87.24	3069696
2013-10-18	87.68	88.29	86.78	87.89	2707756
2013-10-21	87.65	88.51	87.23	88.31	1685386
2013-10-22	88.93	90.37	88.26	90.06	1819106
2013-10-23	90.14	90.22	89.16	89.23	1435274
2013-10-24	89.38	89.81	88.98	89.73	723528
2013-10-25	89.73	90.98	89.55	90.96	1140250
2013-10-28	90.97	91.04	90.17	90.45	1001638
2013-10-29	90.60	92.84	90.60	92.76	1654658
2013-10-30	93.14	93.64	89.57	90.83	2376840
2013-10-31	90.87	92.28	90.78	91.29	1835324
2013-11-01	91.40	91.70	90.86	91.38	1466542
2013-11-04	91.75	91.80	90.84	91.73	1215314
2013-11-05	91.47	92.23	90.81	91.66	1102768
2013-11-06	91.17	92.42	91.17	91.40	1726654
2013-11-07	91.65	92.16	89.68	89.82	1768422
2013-11-08	90.00	90.90	89.69	90.79	2207188
2013-11-11	90.87	91.58	90.79	91.08	1497126
2013-11-12	91.09	91.50	90.69	91.26	1230450
2013-11-13	90.84	92.45	90.79	92.31	1962024
2013-11-14	92.50	92.80	91.86	92.79	1034386
2013-11-15	93.19	93.45	92.34	92.45	1367726
2013-11-18	92.49	92.77	92.06	92.33	924860
2013-11-19	92.12	92.75	92.03	92.38	625616
2013-11-20	92.33	92.35	90.90	91.10	1337412
2013-11-21	91.66	91.96	91.23	91.66	1332940
2013-11-22	91.80	92.12	91.28	91.89	1349246
2013-11-25	91.91	92.77	91.91	92.10	974366
2013-11-26	92.09	93.00	91.88	92.57	966430
2013-11-27	92.60	92.78	92.03	92.27	909492
2013-11-29	92.50	92.79	91.88	92.03	394450
2013-12-02	92.17	92.77	91.68	91.83	1018396
2013-12-03	91.16	91.62	90.16	90.83	1342756
2013-12-04	90.86	92.30	90.86	91.48	1929670
2013-12-05	91.00	91.65	90.43	90.89	1155960
2013-12-06	92.50	93.98	91.48	93.92	1894638
2013-12-09	94.10	94.50	93.02	93.36	1416966
2013-12-10	93.36	94.00	92.95	93.68	1103534
2013-12-11	93.55	93.62	90.75	91.18	2174502
2013-12-12	91.11	92.30	91.03	91.96	1797856
2013-12-13	91.97	92.57	91.15	91.46	1353462
2013-12-16	91.46	92.15	90.75	91.20	1908058
2013-12-17	91.61	92.00	90.96	91.81	1786772
2013-12-18	91.88	92.82	90.45	92.62	1919094
2013-12-19	92.43	92.90	92.18	92.65	1435112
2013-12-20	92.51	93.68	92.39	93.31	4534470
2013-12-23	93.70	93.71	92.54	92.75	1373540
2013-12-24	92.81	93.80	92.81	93.79	373038
2013-12-26	93.92	94.19	93.63	94.04	609764
2013-12-27	94.29	94.29	93.63	93.89	782986
2013-12-30	93.91	94.42	93.55	94.24	1015140
2013-12-31	94.39	95.04	94.13	94.83	1038854
2014-01-02	94.75	95.15	94.27	94.47	1368442
2014-01-03	94.70	95.05	94.44	94.71	814210
2014-01-06	94.82	95.00	93.47	93.76	1564888
2014-01-07	93.80	94.57	93.01	94.14	2334806
2014-01-08	94.28	95.10	93.71	94.74	2006506
2014-01-09	94.86	95.62	94.63	95.07	2365968
2014-01-10	95.29	95.77	94.82	95.29	2090224
2014-01-13	94.97	95.68	93.60	93.88	2608954
2014-01-14	94.29	95.51	93.79	95.45	1919416
2014-01-15	95.64	95.78	95.22	95.35	2139978
2014-01-16	91.29	94.95	91.29	93.84	3294232
2014-01-17	94.25	96.12	94.25	94.74	3656372
2014-01-21	95.17	95.77	94.56	95.00	2339614
2014-01-22	95.08	95.35	93.30	93.58	2843852
2014-01-23	93.36	94.02	92.89	93.45	2456858
2014-01-24	92.62	92.85	90.80	90.80	2485314
2014-01-27	91.00	92.25	90.22	91.60	2780934
2014-01-28	91.55	92.33	90.86	91.22	2033198
2014-01-29	91.03	92.44	90.83	91.60	1590910
2014-01-30	91.85	92.82	91.44	92.34	1190058
2014-01-31	91.11	92.25	90.72	91.18	2721166
2014-02-03	91.26	91.67	88.34	88.44	2567098
2014-02-04	88.87	89.72	88.40	88.62	1938010
2014-02-05	87.95	88.82	86.91	88.61	2258642
2014-02-06	88.72	89.66	88.41	89.46	1659072
2014-02-07	90.30	91.28	90.25	91.27	1630078
2014-02-10	91.07	92.46	90.87	91.97	2010686
2014-02-11	92.21	93.31	91.76	92.58	1994692
2014-02-12	93.02	93.54	92.63	92.88	1361850
2014-02-13	92.50	93.92	92.08	93.62	1374444
2014-02-14	93.62	94.74	93.55	94.45	1424170
2014-02-18	94.23	94.25	93.11	93.30	2619898
2014-02-19	92.83	94.37	92.80	93.53	1718042
2014-02-20	93.50	94.44	93.05	94.38	1690740
2014-02-21	94.39	95.40	94.35	94.94	2260026
2014-02-24	94.75	95.50	94.25	94.26	1695460
2014-02-25	94.16	96.00	94.15	95.39	1679166
2014-02-26	95.20	97.06	95.13	96.57	1781238
2014-02-27	96.40	97.34	95.60	96.85	1586136
2014-02-28	97.02	99.08	96.88	98.91	2880670
2014-03-03	96.62	99.17	96.62	98.53	1615348
2014-03-04	99.88	100.21	99.34	100.10	1354068
2014-03-05	100.00	100.48	99.56	99.77	1194204
2014-03-06	99.88	100.65	99.72	100.07	979136
2014-03-07	100.17	100.62	99.62	100.04	1540050
2014-03-10	99.66	100.42	99.32	100.15	979180
2014-03-11	100.50	100.50	98.73	98.76	1772036
2014-03-12	98.61	99.01	98.10	98.61	1605502
2014-03-13	99.12	99.40	97.26	97.46	1022386
2014-03-14	97.30	98.06	97.13	97.29	1213960
2014-03-17	97.60	98.60	97.37	97.98	1668824
2014-03-18	98.24	99.41	98.22	98.98	1223136
2014-03-19	99.45	99.61	97.23	97.58	1495186
2014-03-20	97.24	98.07	97.01	97.37	1833742
2014-03-21	98.24	99.07	97.27	97.56	3024786
2014-03-24	98.05	98.20	96.13	96.61	1008728
2014-03-25	97.07	97.55	96.21	96.44	1555466
2014-03-26	96.71	97.00	95.21	95.21	1492414
2014-03-27	95.22	95.48	94.02	94.77	1202978
2014-03-28	95.02	95.86	94.71	95.41	1012728
2014-03-31	96.36	97.49	96.01	96.73	1627780
2014-04-01	97.54	98.36	96.69	98.32	1093652
2014-04-02	98.09	99.00	97.73	98.63	1458230
2014-04-03	98.63	100.03	98.08	98.69	1224566
2014-04-04	100.24	100.80	98.36	98.88	2836316
2014-04-07	98.64	98.87	96.15	96.54	2326994
2014-04-08	96.44	97.07	95.15	96.25	1858608
2014-04-09	96.35	97.99	95.86	97.85	1432086
2014-04-10	97.99	98.10	94.95	94.98	1846940
2014-04-11	94.70	95.39	93.82	93.91	1373442
2014-04-14	94.58	94.85	93.57	94.28	1304142
2014-04-15	94.32	94.58	92.59	94.27	1875386
2014-04-16	95.00	95.97	94.25	95.82	2034346
2014-04-17	100.00	100.00	98.24	99.73	3588108
2014-04-21	99.05	99.71	98.20	98.27	2522990
2014-04-22	98.44	99.00	98.14	98.18	1777904
2014-04-23	98.33	99.06	97.96	98.15	1543562
2014-04-24	98.32	98.47	97.14	97.26	1536786
2014-04-25	96.94	97.15	95.88	96.49	1429058
2014-04-28	96.89	97.29	95.04	95.74	1583838
2014-04-29	96.18	96.73	95.59	96.50	987392
2014-04-30	96.15	97.00	96.13	96.81	1120086
2014-05-01	96.58	97.11	96.13	96.32	789074
2014-05-02	96.21	97.79	96.09	97.59	1516208
2014-05-05	97.43	98.11	96.79	97.95	888036
2014-05-06	97.37	98.25	96.51	97.74	1240540
2014-05-07	98.16	99.45	97.50	99.37	1619798
2014-05-08	98.81	99.44	97.49	98.14	1200822
2014-05-09	98.13	98.42	97.41	98.31	1004986
2014-05-12	98.92	99.83	98.36	99.71	688840
2014-05-13	99.65	99.75	98.78	98.87	950068
2014-05-14	98.80	99.21	98.17	98.28	866178
2014-05-15	98.15	98.23	96.50	97.32	933714
2014-05-16	97.42	97.79	96.48	97.68	1471306
2014-05-19	97.97	99.23	97.68	98.02	986330
2014-05-20	98.14	98.62	97.76	97.85	1540442
2014-05-21	98.01	98.95	97.86	98.59	1186328
2014-05-22	98.51	99.02	98.15	98.18	691354
2014-05-23	98.14	99.52	98.14	99.43	605160
2014-05-27	99.75	99.86	98.92	99.06	1357730
2014-05-28	99.25	100.46	98.98	100.13	1453010
2014-05-29	100.22	100.50	99.01	100.50	1044522
2014-05-30	100.47	101.44	100.07	100.81	1078052
2014-06-02	100.91	101.53	100.48	101.17	615454
2014-06-03	100.71	101.15	100.47	100.86	832148
2014-06-04	100.82	102.38	100.04	101.93	1573510
2014-06-05	101.79	101.90	100.55	101.58	986216
2014-06-06	102.12	102.90	102.01	102.47	873764
2014-06-09	102.32	102.83	102.18	102.56	840382
2014-06-10	102.20	102.95	101.63	102.90	834482
2014-06-11	102.25	102.96	102.15	102.80	763360
2014-06-12	102.69	102.86	101.68	101.79	1284026
2014-06-13	101.92	102.38	101.61	102.14	504108
2014-06-16	101.88	102.13	100.91	101.51	860912
2014-06-17	101.26	102.06	101.02	101.26	725668
2014-06-18	101.13	102.00	100.64	101.80	1122874
2014-06-19	101.71	102.03	101.49	101.61	850130
2014-06-20	101.92	102.73	101.64	102.29	1507016
2014-06-23	102.44	102.54	101.85	102.19	599898
2014-06-24	101.80	102.75	101.26	101.52	1050830
2014-06-25	101.71	102.92	101.71	102.24	1229450
2014-06-26	102.37	102.39	100.96	101.29	955292
2014-06-27	100.81	102.10	100.80	102.03	1474046
2014-06-30	105.97	106.51	104.30	105.08	2919026
2014-07-01	105.11	105.50	104.42	104.43	1358588
2014-07-02	104.29	104.74	103.97	104.16	925572
2014-07-03	104.35	105.18	104.19	105.08	577196
2014-07-07	104.50	104.53	103.66	104.19	1243912
2014-07-08	103.95	104.43	103.35	103.40	960070
2014-07-09	103.90	104.05	103.19	103.91	849340
2014-07-10	102.83	103.91	102.50	103.70	1188096
2014-07-11	103.52	104.10	102.90	104.02	701112
2014-07-14	104.25	104.47	103.96	104.00	631270
2014-07-15	104.36	104.75	102.69	102.78	1512424
2014-07-16	103.38	103.60	102.48	102.90	2035862
2014-07-17	102.51	104.88	102.51	103.85	1891732
2014-07-18	104.10	105.25	103.98	104.78	1397996
2014-07-21	104.30	104.91	104.11	104.38	1377630
2014-07-22	104.64	105.55	104.48	105.06	1163096
2014-07-23	105.09	105.83	104.87	105.16	1484924
2014-07-24	105.00	105.66	104.71	105.01	914544
2014-07-25	105.00	105.25	104.27	104.44	629478
2014-07-28	104.64	104.82	103.78	104.34	959992
2014-07-29	104.25	104.29	102.46	102.50	1429730
2014-07-30	102.63	103.34	101.80	102.22	1270480
2014-07-31	101.91	101.91	99.17	99.18	1587234
2014-08-01	98.49	99.62	98.25	99.20	1409110
2014-08-04	99.06	100.50	99.06	100.31	990990
2014-08-05	99.63	100.35	98.84	99.11	1059388
2014-08-06	98.95	99.91	98.82	99.45	1186538
2014-08-07	99.82	100.00	98.50	98.66	1035608
2014-08-08	98.90	100.19	98.51	100.11	763322
2014-08-11	100.33	100.56	99.58	99.59	753764
2014-08-12	99.68	100.00	99.24	99.77	557820
2014-08-13	100.36	101.06	99.60	101.01	815576
2014-08-14	100.78	101.05	100.46	100.79	867494
2014-08-15	101.03	101.89	100.44	101.14	882340
2014-08-18	101.15	101.97	101.11	101.89	974512
2014-08-19	102.05	102.65	101.91	102.32	814518
2014-08-20	102.00	102.37	101.60	102.04	939810
2014-08-21	102.35	103.00	102.04	102.54	928904
2014-08-22	102.55	102.73	102.22	102.28	644878
2014-08-25	102.56	103.18	102.46	103.12	921004
2014-08-26	103.43	103.43	102.78	103.23	871602
2014-08-27	103.06	103.33	102.29	102.62	859020
2014-08-28	102.35	103.06	102.18	102.72	758012
2014-08-29	102.97	103.10	102.61	102.93	777086
2014-09-02	103.20	103.27	102.29	102.60	858036
2014-09-03	102.87	103.06	101.65	101.77	1174460
2014-09-04	101.92	102.51	101.61	101.81	798942
2014-09-05	101.88	102.01	101.48	101.98	1059268
2014-09-08	101.86	102.69	101.62	101.96	656038
2014-09-09	102.06	102.15	100.55	100.73	836774
2014-09-10	100.59	101.33	100.06	101.23	804276
2014-09-11	100.50	101.07	100.23	100.71	900712
2014-09-12	100.66	100.89	99.48	99.84	949746
2014-09-15	99.88	100.19	99.24	99.86	992602
2014-09-16	99.69	100.94	99.27	100.26	1623634
2014-09-17	100.73	101.45	100.42	100.92	1358514
2014-09-18	101.11	102.02	100.95	101.58	1057584
2014-09-19	101.98	102.58	101.39	101.41	1459036
2014-09-22	101.48	101.73	99.76	99.84	1356966
2014-09-23	99.62	99.97	99.05	99.14	1344200
2014-09-24	99.35	100.42	99.24	100.27	1175508
2014-09-25	99.70	99.81	98.71	98.71	1002538
2014-09-26	98.56	99.35	98.50	99.23	766840
2014-09-29	98.64	99.95	98.36	99.73	1099392
2014-09-30	99.54	99.69	98.19	98.37	1598744
2014-10-01	98.25	98.25	94.84	95.59	3028990
2014-10-02	95.44	95.95	93.95	95.59	1724846
2014-10-03	96.02	96.83	95.37	95.93	1442696
2014-10-06	96.77	96.77	95.28	95.64	939324
2014-10-07	95.20	95.20	93.17	93.21	2348094
2014-10-08	93.23	94.88	92.54	94.77	2850160
2014-10-09	95.00	95.13	92.81	93.02	2204986
2014-10-10	92.89	93.71	91.73	91.78	2003946
2014-10-13	91.65	92.00	88.09	88.30	2501064
2014-10-14	88.56	89.98	87.71	88.79	2546056
2014-10-15	87.69	90.57	86.51	90.25	3388842
2014-10-16	86.95	91.75	85.78	90.92	4098508
2014-10-17	92.32	94.19	91.83	93.63	3454772
2014-10-20	93.89	95.64	93.39	95.59	2413438
2014-10-21	95.98	98.14	95.98	98.02	2398810
2014-10-22	98.63	99.25	96.65	96.86	2937430
2014-10-23	97.99	98.29	97.06	97.45	1712038
2014-10-24	97.43	98.06	96.31	97.93	1614978
2014-10-27	96.58	96.92	95.60	96.30	2100284
2014-10-28	97.39	98.43	96.98	97.70	2245822
2014-10-29	97.51	97.71	95.39	96.03	3746720
2014-10-30	95.67	96.72	95.39	96.18	1368104
2014-10-31	97.40	102.25	96.78	101.85	5398172
2014-11-03	102.03	102.39	99.94	100.19	2409226
2014-11-04	100.13	100.40	98.64	99.24	1712600
2014-11-05	100.21	102.73	99.83	102.63	2963360
2014-11-06	102.50	103.13	101.58	103.05	1990214
2014-11-07	101.53	103.75	101.53	103.45	1819388
2014-11-10	103.29	103.67	102.67	103.14	1232066
2014-11-11	103.13	103.51	102.36	102.63	1409692
2014-11-12	102.62	102.80	101.58	101.95	2076566
2014-11-13	102.12	103.50	102.12	102.52	449792
2014-11-14	102.56	103.18	101.74	101.95	1606442
2014-11-17	102.00	103.19	101.71	102.67	1093220
2014-11-18	102.48	104.38	102.18	104.25	1803044
2014-11-19	104.35	105.54	104.01	105.33	2718654
2014-11-20	104.92	106.44	104.81	106.33	1405770
2014-11-21	107.52	108.87	106.85	107.68	2580772
2014-11-24	107.80	108.27	107.23	107.79	2368002
2014-11-25	107.59	108.72	107.59	107.70	1363974
2014-11-26	107.58	108.57	107.28	108.48	909228
2014-11-28	109.15	109.77	108.24	109.41	1286352
2014-12-01	108.73	110.39	108.39	109.94	3195820
2014-12-02	110.61	111.12	108.97	109.57	1815244
2014-12-03	109.80	111.82	109.57	111.63	1591502
2014-12-04	111.56	112.58	111.23	111.86	2052848
2014-12-05	111.95	112.73	111.23	111.43	1528080
2014-12-08	111.20	111.98	110.84	111.42	1805162
2014-12-09	110.51	112.90	110.51	112.85	1781290
2014-12-10	112.81	112.81	110.24	110.43	1529816
2014-12-11	110.43	112.16	110.24	111.30	1499196
2014-12-12	110.82	111.21	109.88	109.91	2741908
2014-12-15	110.51	111.24	108.12	109.06	2578072
2014-12-16	108.15	110.67	108.02	108.33	1946446
2014-12-17	108.55	111.52	108.35	111.13	1943066
2014-12-18	112.22	113.55	111.46	113.51	1510190
2014-12-19	114.04	114.80	113.51	113.95	2143414
2014-12-22	114.32	115.02	113.67	114.80	1646448
2014-12-23	115.09	116.08	115.00	115.54	1018838
2014-12-24	115.75	115.92	115.19	115.56	541664
2014-12-26	115.69	116.40	115.30	115.80	604984
2014-12-29	115.46	116.58	115.31	116.23	868892
2014-12-30	115.77	116.31	115.57	115.83	843294
2014-12-31	116.13	116.84	115.51	115.58	1271552
2015-01-02	115.58	116.17	113.80	114.70	888776
2015-01-05	113.53	113.88	111.30	111.74	1931756
2015-01-06	112.36	112.65	109.91	111.47	1710598
2015-01-07	111.49	112.35	110.70	111.96	2366478
2015-01-08	113.12	115.34	112.47	114.94	2075872
2015-01-09	115.12	115.39	112.88	113.49	1600170
2015-01-12	113.50	114.02	112.42	113.13	1446834
2015-01-13	113.71	115.12	112.24	113.50	1656402
2015-01-14	112.16	113.52	111.27	113.49	2555722
2015-01-15	114.56	116.99	112.39	113.10	3105548
2015-01-16	113.04	115.45	112.53	115.19	1886332
2015-01-20	115.55	116.00	113.08	114.08	2081936
2015-01-21	113.74	114.81	113.11	114.02	1469090
2015-01-22	114.36	115.98	113.16	115.68	1179620
2015-01-23	115.50	115.50	113.89	113.91	952886
2015-01-26	113.55	114.08	112.61	113.91	1002516
2015-01-27	113.00	114.01	112.13	112.98	1246454
2015-01-28	113.07	113.86	110.62	110.87	1411114
2015-01-29	111.00	113.04	110.16	112.86	1528882
2015-01-30	111.37	113.03	111.37	111.44	2708372
2015-02-02	110.63	112.12	109.94	111.87	1589568
2015-02-03	113.22	113.88	111.92	113.45	1328640
2015-02-04	113.30	114.47	112.51	113.73	1099900
2015-02-05	114.48	115.62	113.92	115.19	1352748
2015-02-06	115.09	116.00	114.56	115.43	1145998
2015-02-09	115.18	115.43	113.09	113.41	1741740
2015-02-10	114.59	114.73	112.95	114.12	1005048
2015-02-11	113.96	114.60	113.46	114.11	776132
2015-02-12	115.13	116.80	114.56	116.52	1626256
2015-02-13	116.85	118.43	116.55	118.39	1251190
2015-02-17	117.15	118.49	116.76	117.93	1739148
2015-02-18	117.15	118.19	116.62	118.12	1144030
2015-02-19	117.24	118.57	117.01	117.75	949562
2015-02-20	117.32	118.60	116.05	118.32	1347336
2015-02-23	117.61	118.55	117.41	118.25	1347624
2015-02-24	118.43	118.60	117.76	118.39	994720
2015-02-25	118.00	118.71	117.59	117.84	1086134
2015-02-26	117.62	118.41	117.33	117.92	967696
2015-02-27	117.94	118.48	117.05	117.69	1394784
2015-03-02	118.45	118.88	117.78	118.85	1454738
2015-03-03	118.45	118.49	116.92	117.27	1237544
2015-03-04	116.56	118.95	116.11	117.67	1687050
2015-03-05	117.92	118.14	117.06	117.73	974302
2015-03-06	116.69	117.39	115.83	115.99	1090056
2015-03-09	116.22	116.86	115.76	116.15	1418660
2015-03-10	114.97	115.06	113.82	113.84	1606786
2015-03-11	113.91	114.08	112.51	112.59	1594238
2015-03-12	112.70	114.92	112.56	114.85	986326
2015-03-13	114.36	114.75	113.17	113.96	1181556
2015-03-16	114.37	115.13	114.02	115.04	1091228
2015-03-17	114.24	114.77	113.07	113.63	1116190
2015-03-18	112.96	116.08	111.50	114.82	2110184
2015-03-19	114.09	114.49	112.93	113.09	1017632
2015-03-20	113.67	115.13	112.89	114.53	1555086
2015-03-23	114.37	114.91	113.21	113.22	1290164
2015-03-24	113.20	113.94	112.75	112.75	1174796
2015-03-25	112.90	113.52	111.14	111.23	1306824
2015-03-26	110.30	111.25	110.03	110.65	1125286
2015-03-27	111.01	112.00	110.47	111.48	1222798
2015-03-30	112.15	113.03	111.58	112.25	1266500
2015-03-31	111.47	113.20	111.08	112.77	1838180
2015-04-01	112.68	112.98	111.18	112.23	1623690
2015-04-02	111.71	112.64	111.47	111.79	1421054
2015-04-06	111.33	112.49	111.00	112.11	1100528
2015-04-07	112.02	113.17	111.71	112.45	1187402
2015-04-08	112.16	113.33	112.16	113.07	1620374
2015-04-09	113.19	114.26	112.71	114.17	1177408
2015-04-10	114.50	114.95	113.52	114.75	1408668
2015-04-13	114.68	115.38	114.21	114.80	1344510
2015-04-14	114.71	114.86	113.46	113.98	1281250
2015-04-15	114.37	114.55	113.26	113.64	1849842
2015-04-16	116.52	116.56	113.28	113.38	2492524
2015-04-17	112.57	114.01	112.18	113.31	2212550
2015-04-20	114.02	114.47	112.74	113.84	1911904
2015-04-21	114.11	114.14	112.79	113.53	1181338
2015-04-22	113.58	114.20	112.75	113.20	872110
2015-04-23	113.04	113.43	112.69	112.94	855502
2015-04-24	112.94	113.41	111.25	111.66	1729598
2015-04-27	111.73	111.98	110.19	110.43	2169734
2015-04-28	110.27	110.67	109.30	110.38	1957242
2015-04-29	109.85	111.17	109.57	111.09	1753378
2015-04-30	110.24	111.59	110.01	110.78	2217792
2015-05-01	110.87	112.41	110.58	112.28	1515578
2015-05-04	112.44	113.00	112.29	112.52	1091028
2015-05-05	113.25	113.49	110.71	110.79	1420806
2015-05-06	111.33	111.40	110.33	111.03	1412892
2015-05-07	110.75	112.88	110.34	112.46	2165360
2015-05-08	113.89	115.26	113.40	114.53	1585616
2015-05-11	114.27	115.09	113.61	113.67	1722936
2015-05-12	113.26	113.66	112.21	112.25	1247512
2015-05-13	112.26	112.90	111.25	112.70	1544674
2015-05-14	113.62	114.50	113.00	114.40	1527358
2015-05-15	114.34	115.89	113.92	115.85	1263464
2015-05-18	115.85	115.85	114.75	115.47	1843932
2015-05-19	115.44	115.96	114.70	115.00	1481634
2015-05-20	115.00	115.39	114.12	114.47	1284816
2015-05-21	114.16	115.12	114.12	114.62	664410
2015-05-22	114.32	115.16	114.32	114.60	742834
2015-05-26	114.21	114.59	112.88	113.36	1470792
2015-05-27	113.76	114.83	113.61	114.57	1433842
2015-05-28	114.15	115.07	113.68	114.91	1230906
2015-05-29	114.64	115.16	114.02	114.45	1200698
2015-06-01	114.09	115.13	113.64	114.52	903348
2015-06-02	114.34	114.96	113.51	114.13	768690
2015-06-03	114.67	115.05	114.01	115.00	1113932
2015-06-04	114.47	115.13	114.12	114.39	1406534
2015-06-05	113.96	114.58	113.24	114.32	1045788
2015-06-08	114.21	114.28	113.61	114.05	1051044
2015-06-09	114.24	115.15	113.80	114.63	1070522
2015-06-10	115.22	116.50	115.01	115.94	1979410
2015-06-11	116.41	117.48	115.48	117.00	1806188
2015-06-12	116.83	116.97	116.10	116.63	1162232
2015-06-15	115.64	116.14	114.95	115.43	990493
2015-06-16	115.22	116.19	115.00	116.00	1286916
2015-06-17	116.27	116.83	115.14	116.67	2525445
2015-06-18	117.12	118.24	116.79	117.81	1668934
2015-06-19	117.16	118.02	116.82	117.30	2210023
2015-06-22	118.00	118.64	117.76	118.17	901041
2015-06-23	118.48	118.69	117.76	118.29	1174896
2015-06-24	118.28	118.49	117.90	117.97	1918339
2015-06-25	118.10	118.56	117.70	117.74	1207833
2015-06-26	118.14	118.23	117.60	118.01	751278
2015-06-29	117.14	117.31	114.88	114.98	996831
2015-06-30	115.69	116.00	114.40	114.72	1115313
2015-07-01	115.78	116.56	115.23	116.50	1256405
2015-07-02	117.15	117.32	115.24	115.91	943202
2015-07-06	114.81	115.98	114.21	115.10	1425884
2015-07-07	115.33	115.33	113.36	115.06	1641163
2015-07-08	113.91	114.49	113.02	113.10	1537031
2015-07-09	114.66	114.85	112.63	112.64	1718949
2015-07-10	114.12	115.03	113.54	114.90	1364125
2015-07-13	116.19	116.61	115.96	116.53	1474669
2015-07-14	116.50	117.89	116.46	117.61	1185055
2015-07-15	117.32	117.99	116.79	116.98	1510758
2015-07-16	117.09	118.27	111.54	111.82	5356139
2015-07-17	112.46	113.54	111.66	111.80	3351851
2015-07-20	111.95	112.00	110.62	110.85	2146926
2015-07-21	111.12	111.55	107.86	108.21	3796705
2015-07-22	108.12	108.81	107.29	108.09	2440856
2015-07-23	108.10	108.19	105.10	105.63	3033240
2015-07-24	105.54	105.60	102.19	103.25	3112136
2015-07-27	102.69	103.21	101.61	102.39	2766020
2015-07-28	103.01	107.19	102.64	106.92	3080811
2015-07-29	107.08	108.99	106.84	108.57	2653502
2015-07-30	108.50	108.76	107.57	108.52	1233782
2015-07-31	109.00	109.37	108.18	108.38	1362379
2015-08-03	107.31	108.71	107.07	107.87	1535424
2015-08-04	108.00	108.46	106.20	106.54	1599089
2015-08-05	107.69	108.09	106.26	106.59	1207686
2015-08-06	106.24	106.54	104.91	105.21	1507655
2015-08-07	104.86	105.15	103.74	103.92	1589333
2015-08-10	104.72	106.61	104.40	106.61	1196626
2015-08-11	105.36	105.41	103.80	104.41	1477890
2015-08-12	103.64	104.21	102.25	104.03	3566690
2015-08-13	104.26	104.40	103.46	103.52	1230526
2015-08-14	103.64	104.80	103.39	104.70	1344721
2015-08-17	104.21	105.09	103.85	104.26	1578163
2015-08-18	104.42	105.71	104.36	104.57	2426648
2015-08-19	103.78	104.09	102.15	102.50	2175164
2015-08-20	101.91	102.40	99.87	99.87	2302416
2015-08-21	98.56	99.31	97.12	97.21	2542954
2015-08-24	92.03	95.95	91.00	92.26	3951133
2015-08-25	94.87	94.87	91.02	91.05	2960871
2015-08-26	92.68	93.22	91.00	93.10	3991735
2015-08-27	94.67	95.85	93.27	95.19	4585858
2015-08-28	94.85	96.38	94.85	96.11	1710015
2015-08-31	95.56	96.66	94.76	95.29	1714133
2015-09-01	93.27	93.63	90.81	91.35	2433813
2015-09-02	92.85	93.53	91.62	93.53	2498278
2015-09-03	94.06	94.89	93.56	93.98	1472064
2015-09-04	92.67	93.84	92.29	93.31	2149396
2015-09-08	94.94	96.41	94.52	96.40	1709644
2015-09-09	97.36	97.88	95.97	96.10	2925368
2015-09-10	96.09	97.39	95.57	96.64	2114865
2015-09-11	96.30	96.78	95.42	96.72	1472635
2015-09-14	96.31	96.77	93.74	94.16	2397318
2015-09-15	94.16	95.33	93.67	94.28	2385582
2015-09-16	94.42	95.36	94.32	95.07	1827604
2015-09-17	95.07	96.04	94.11	94.46	2171415
2015-09-18	93.11	93.99	92.73	93.19	2220822
2015-09-21	93.55	94.33	93.02	93.45	1186599
2015-09-22	92.23	92.57	90.54	91.62	1904974
2015-09-23	91.75	92.17	89.80	89.94	1699186
2015-09-24	89.05	89.46	87.19	88.11	3718159
2015-09-25	88.66	89.23	87.63	88.34	1507090
2015-09-28	87.50	87.83	84.40	84.51	2322877
2015-09-29	84.69	86.32	84.50	85.95	2483655
2015-09-30	87.09	88.22	86.95	87.69	2928363
2015-10-01	82.93	90.18	82.93	90.13	3581533
2015-10-02	89.05	92.72	88.35	92.66	2321962
2015-10-05	93.44	94.85	93.20	94.59	1973817
2015-10-06	94.61	95.20	93.25	93.40	2351686
2015-10-07	92.90	94.34	92.48	94.31	2208796
2015-10-08	94.17	95.99	93.79	95.77	1293623
2015-10-09	95.70	96.46	95.01	95.97	1695281
2015-10-12	96.66	97.71	96.01	97.34	1818662
2015-10-13	96.54	98.05	95.87	97.18	2226693
2015-10-14	96.85	98.23	96.76	97.32	2242369
2015-10-15	97.81	99.38	96.31	99.26	3253581
2015-10-16	100.20	103.26	99.99	100.74	3795596
2015-10-19	100.03	101.28	99.40	101.18	1295898
2015-10-20	101.17	102.40	100.75	101.38	1435715
2015-10-21	101.72	101.85	100.00	100.64	1978855
2015-10-22	101.60	104.00	101.34	103.62	2496932
2015-10-23	104.50	104.88	103.73	103.99	1546620
2015-10-26	104.10	104.48	103.42	103.93	1279200
2015-10-27	103.47	104.19	102.63	102.93	1315178
2015-10-28	103.47	104.35	102.71	104.33	1040455
2015-10-29	104.40	104.67	103.58	104.28	1099892
2015-10-30	104.58	104.78	103.68	104.26	1519924
2015-11-02	104.22	104.69	103.36	104.00	1457191
2015-11-03	104.05	104.79	103.66	104.19	1013389
2015-11-04	104.65	104.72	103.79	103.86	730526
2015-11-05	103.72	104.01	102.44	103.21	910478
2015-11-06	102.49	103.26	101.83	103.00	1012111
2015-11-09	102.71	102.77	100.75	101.73	893108
2015-11-10	101.39	101.85	100.38	101.12	1316203
2015-11-11	101.51	101.97	100.85	101.61	1011509
2015-11-12	100.61	101.12	99.21	99.21	1903904
2015-11-13	99.34	101.48	98.86	100.83	1938251
2015-11-16	100.91	102.12	100.23	101.95	1766689
2015-11-17	101.90	103.06	101.45	101.71	1381130
2015-11-18	101.81	104.52	101.55	104.23	2128295
2015-11-19	104.23	104.57	102.88	103.37	1252206
2015-11-20	103.50	105.08	103.31	104.62	1761502
2015-11-23	105.00	106.03	104.29	105.47	1999680
2015-11-24	104.53	106.04	104.53	105.49	1159587
2015-11-25	105.91	106.76	105.38	106.46	1152343
2015-11-27	106.28	106.68	105.54	106.21	491594
2015-11-30	106.36	106.49	105.12	105.74	1560416
2015-12-01	106.39	106.87	105.82	106.76	1008405
2015-12-02	106.20	106.74	105.08	105.34	996033
2015-12-03	105.40	105.99	103.92	104.30	1131973
2015-12-04	104.51	106.37	104.37	105.96	1079812
2015-12-07	105.27	105.86	104.28	104.99	1000702
2015-12-08	103.92	104.53	102.66	102.75	1568163
2015-12-09	102.75	103.58	100.59	101.55	2035920
2015-12-10	101.33	101.74	100.51	100.88	1651976
2015-12-11	99.46	99.96	98.41	98.73	1783093
2015-12-14	98.56	98.96	96.88	97.73	2216286
2015-12-15	98.72	99.42	98.47	98.55	1258076
2015-12-16	99.18	100.33	98.53	100.22	1585775
2015-12-17	100.53	100.66	98.17	98.24	1584000
2015-12-18	97.99	98.20	96.25	96.29	1807988
2015-12-21	96.92	97.37	96.49	97.23	1202643
2015-12-22	97.90	99.16	97.56	98.76	887327
2015-12-23	99.38	100.52	99.24	100.24	827978
2015-12-24	99.94	100.79	99.94	100.39	371784
2015-12-28	100.20	100.33	99.42	99.90	680729
2015-12-29	100.82	100.94	99.95	100.58	676561
2015-12-30	100.33	100.71	99.71	99.77	730411
2015-12-31	99.38	100.00	98.79	98.82	895356
2016-01-04	97.27	97.99	96.06	97.96	1636433
2016-01-05	98.63	99.32	97.47	98.31	1401524
2016-01-06	96.44	97.20	95.93	96.47	1809335
2016-01-07	95.07	97.14	94.68	95.25	2597603
2016-01-08	95.68	96.64	94.17	94.49	1979363
2016-01-11	94.84	95.72	93.73	94.45	2187220
2016-01-12	95.33	95.56	93.79	95.12	1320681
2016-01-13	95.98	96.24	93.01	93.05	2119863
2016-01-14	93.29	94.12	91.60	93.57	2300175
2016-01-15	91.64	92.35	90.34	91.90	2052762
2016-01-19	92.80	93.25	89.90	91.60	3317956
2016-01-20	90.45	94.69	90.02	93.52	4935210
2016-01-21	93.00	94.67	90.61	91.92	4310680
2016-01-22	92.79	94.81	92.33	93.16	1860686
2016-01-25	92.81	93.32	90.93	91.11	1623206
2016-01-26	91.48	93.29	91.11	92.58	1236814
2016-01-27	92.43	94.24	91.90	92.80	1887428
2016-01-28	93.29	94.04	91.98	92.09	2347271
2016-01-29	92.72	95.14	92.28	95.12	2365396
2016-02-01	93.71	95.90	93.25	95.59	1748378
2016-02-02	94.97	94.97	92.66	93.04	1635958
2016-02-03	94.29	95.15	91.87	95.11	1831786
2016-02-04	95.33	96.32	94.60	95.70	1457465
2016-02-05	95.31	95.83	92.71	92.87	1544365
2016-02-08	92.21	92.28	88.86	89.65	1926814
2016-02-09	88.62	91.68	88.37	90.99	1567212
2016-02-10	91.67	93.21	91.04	91.34	1240182
2016-02-11	89.35	90.73	88.47	89.27	1796456
2016-02-12	90.06	92.14	89.62	91.78	1438716
2016-02-16	93.06	93.77	91.78	93.62	1198946
2016-02-17	94.31	95.45	93.01	95.00	1850168
2016-02-18	95.20	95.58	94.14	94.69	1506434
2016-02-19	94.66	95.74	93.68	95.63	1592329
2016-02-22	96.87	98.00	95.86	96.72	1291571
2016-02-23	96.54	96.66	94.70	94.87	1260295
2016-02-24	93.61	95.81	92.95	95.68	815227
2016-02-25	96.11	97.06	94.56	97.01	1036816
2016-02-26	97.73	98.45	97.36	98.16	1078999
2016-02-29	97.97	98.84	96.49	96.53	1430920
2016-03-01	97.55	100.49	96.92	99.58	1503966
2016-03-02	99.22	99.74	98.43	99.33	945054
2016-03-03	98.96	100.75	98.23	100.30	1921725
2016-03-04	100.67	102.93	100.32	102.49	2073315
2016-03-07	101.84	103.45	101.64	103.37	1649018
2016-03-08	102.38	102.65	101.35	101.51	1280035
2016-03-09	102.20	102.71	101.38	102.28	1147527
2016-03-10	102.60	104.22	101.84	102.91	902020
2016-03-11	104.15	105.23	103.78	105.01	1479582
2016-03-14	104.34	105.10	104.00	104.74	878714
2016-03-15	103.95	104.95	103.62	104.76	819325
2016-03-16	104.22	106.67	104.13	106.61	1122636
2016-03-17	106.90	109.71	106.90	109.40	1789771
2016-03-18	109.62	110.58	108.05	108.90	2628422
2016-03-21	109.62	110.53	108.28	108.89	2170274
2016-03-22	108.80	110.20	108.56	109.84	1663271
2016-03-23	108.91	109.68	108.13	109.14	1222284
2016-03-24	108.20	109.06	107.38	108.95	1386202
2016-03-28	109.39	109.61	108.74	109.40	1043780
2016-03-29	108.80	110.59	108.61	110.57	1026264
2016-03-30	111.00	112.10	110.73	111.90	1636866
2016-03-31	111.90	112.08	111.13	111.49	1438901
2016-04-01	110.44	113.29	110.22	113.11	1453334
2016-04-04	113.15	113.23	111.63	112.19	1390534
2016-04-05	111.49	112.04	110.91	111.43	1319226
2016-04-06	111.37	112.20	110.64	112.08	812145
2016-04-07	111.35	111.83	110.08	110.61	921245
2016-04-08	111.03	112.14	111.03	111.83	712045
2016-04-11	112.07	112.84	111.59	111.68	887120
2016-04-12	112.09	113.17	111.36	112.94	871345
2016-04-13	113.42	114.29	112.74	114.23	1062905
2016-04-14	113.74	114.59	113.74	114.51	1070934
2016-04-15	114.69	115.40	114.39	115.35	1284875
2016-04-18	115.00	115.93	114.64	115.75	1543522
2016-04-19	116.24	116.80	115.77	116.55	1466605
2016-04-20	116.85	117.00	115.55	116.07	1593694
2016-04-21	111.70	113.00	110.10	110.26	3641264
2016-04-22	111.35	113.39	110.78	113.19	2145526
2016-04-25	113.00	113.30	111.97	112.60	951003
2016-04-26	113.37	113.91	113.01	113.55	1525897
2016-04-27	113.89	114.65	112.59	112.99	1246896
2016-04-28	111.89	113.40	111.53	112.77	1617399
2016-04-29	112.40	112.73	109.75	110.39	2308459
2016-05-02	110.18	111.25	109.04	111.24	1390051
2016-05-03	110.09	110.22	109.02	109.50	1303293
2016-05-04	108.51	109.36	108.00	108.59	1062095
2016-05-05	109.04	109.53	108.23	108.58	810173
2016-05-06	107.70	108.31	107.18	108.31	1172291
2016-05-09	108.14	108.23	107.29	107.44	1046673
2016-05-10	107.80	108.83	107.26	108.73	817535
2016-05-11	108.74	109.20	107.38	107.42	1623257
2016-05-12	108.23	108.55	106.36	107.49	1130257
2016-05-13	107.57	108.07	106.47	106.70	1547593
2016-05-16	107.19	108.64	107.09	108.16	1488643
2016-05-17	107.82	108.27	106.69	107.01	1226987
2016-05-18	106.93	107.79	106.07	106.39	1996244
2016-05-19	106.00	106.65	104.96	105.64	1153855
2016-05-20	106.38	107.03	105.93	106.21	906316
2016-05-23	106.19	106.83	105.80	106.43	1485412
2016-05-24	106.57	108.15	106.46	107.76	1084848
2016-05-25	108.26	108.73	107.70	108.32	800585
2016-05-26	108.35	109.00	107.59	107.70	685735
2016-05-27	107.96	108.71	107.30	108.60	732422
2016-05-31	108.65	108.87	107.20	107.68	1807466
2016-06-01	107.31	108.21	106.49	107.98	998448
2016-06-02	107.36	108.20	106.89	108.20	759921
2016-06-03	108.07	108.17	106.86	107.67	1338729
2016-06-06	108.10	108.87	107.68	108.12	935929
2016-06-07	108.15	108.36	107.37	107.77	1238473
2016-06-08	108.06	111.26	107.51	110.95	1908107
2016-06-09	110.21	110.49	109.52	110.43	2689507
2016-06-10	109.77	109.86	108.77	109.24	1255754
2016-06-13	108.94	109.25	107.61	107.69	1343900
2016-06-14	107.31	107.85	106.43	107.08	1221823
2016-06-15	107.30	107.64	106.50	106.62	1056485
2016-06-16	105.62	107.01	105.06	106.96	843422
2016-06-17	107.00	108.26	106.63	108.18	1807062
2016-06-20	109.28	109.73	108.32	108.42	1227922
2016-06-21	108.65	108.65	107.83	108.06	1346303
2016-06-22	108.40	108.40	107.66	107.81	1219510
2016-06-23	109.70	111.26	109.44	111.22	2078270
2016-06-24	108.09	108.09	102.21	102.73	3821510
2016-06-27	101.41	101.47	98.08	98.69	3449547
2016-06-28	99.95	100.56	98.42	100.56	1941333
2016-06-29	101.94	102.72	101.57	102.49	1582807
2016-06-30	102.57	104.15	101.99	104.15	2192977
2016-07-01	104.32	105.49	104.07	104.52	1334274
2016-07-05	103.92	103.93	101.80	102.65	1898755
2016-07-06	102.20	103.02	101.72	102.97	1451539
2016-07-07	103.28	103.78	102.53	103.03	1547875
2016-07-08	104.18	106.61	103.98	106.32	1649140
2016-07-11	106.63	107.04	106.42	106.61	892797
2016-07-12	107.55	109.50	107.31	108.70	1404235
2016-07-13	109.10	109.55	107.96	109.47	1238503
2016-07-14	109.81	109.99	108.35	108.63	1359368
2016-07-15	109.02	109.48	108.14	109.27	1341275
2016-07-18	109.00	109.50	108.61	109.30	870149
2016-07-19	108.64	108.98	107.77	108.38	1424222
2016-07-20	108.79	110.14	108.48	110.03	2361134
2016-07-21	109.00	110.13	107.56	108.59	2139928
2016-07-22	108.59	108.59	107.31	107.65	1708845
2016-07-25	107.23	107.35	106.40	106.59	1670791
2016-07-26	107.07	107.07	106.18	106.76	2285250
2016-07-27	106.87	106.87	105.76	106.09	1627366
2016-07-28	105.72	106.32	104.82	105.48	2163041
2016-07-29	104.99	105.23	103.74	104.71	2107674
2016-08-01	104.10	105.06	103.74	104.67	1641907
2016-08-02	104.88	104.88	103.35	103.69	1473514
2016-08-03	104.13	104.38	102.87	104.33	2415786
2016-08-04	104.30	104.82	103.85	104.10	1282197
2016-08-05	104.61	104.99	104.35	104.43	1063659
2016-08-08	104.45	104.70	104.05	104.48	1211361
2016-08-09	104.35	105.20	104.19	104.37	1044980
2016-08-10	104.69	105.07	104.09	104.69	1102365
2016-08-11	104.82	105.38	104.43	104.74	1096106
2016-08-12	104.61	104.87	103.71	103.99	977582
2016-08-15	104.13	104.75	104.02	104.46	1037262
2016-08-16	104.51	105.36	103.65	103.65	1287115
2016-08-17	103.66	104.03	102.90	103.59	1243021
2016-08-18	103.59	103.96	103.36	103.77	1036944
2016-08-19	103.22	104.86	103.22	104.73	1090001
2016-08-22	104.43	105.28	104.00	105.21	1148549
2016-08-23	105.87	106.77	105.60	106.44	1341749
2016-08-24	106.28	107.12	106.00	106.39	1808389
2016-08-25	106.10	107.19	106.05	106.75	914054
2016-08-26	106.97	107.65	105.41	105.75	929702
2016-08-29	105.91	107.89	105.91	107.60	1301714
2016-08-30	107.35	107.70	106.67	107.28	1036536
2016-08-31	107.08	107.08	105.43	105.88	1392251
2016-09-01	106.02	106.30	105.09	105.98	929606
2016-09-02	106.74	107.07	106.32	107.04	662667
2016-09-06	107.37	107.97	107.01	107.62	1321192
2016-09-07	107.24	107.79	106.42	106.73	1337902
2016-09-08	106.54	106.88	105.28	105.30	1042443
2016-09-09	104.58	104.58	100.76	100.86	2339450
2016-09-12	100.48	102.98	100.42	102.76	1597182
2016-09-13	101.71	101.95	100.58	101.16	1425355
2016-09-14	101.07	101.38	99.96	100.68	1098659
2016-09-15	100.69	101.60	100.38	101.24	1199563
2016-09-16	100.63	100.82	99.78	100.21	1986709
2016-09-19	100.93	101.55	100.53	101.08	1266116
2016-09-20	100.41	101.95	100.41	101.26	1317944
2016-09-21	101.80	102.54	101.26	102.46	1143979
2016-09-22	103.51	104.22	102.92	103.14	1149767
2016-09-23	103.11	103.76	102.78	103.27	1648992
2016-09-26	103.07	103.29	102.01	102.14	928392
2016-09-27	102.00	102.63	101.55	102.45	1290438
2016-09-28	102.92	103.95	102.37	103.57	1300810
2016-09-29	103.65	103.96	101.98	102.06	1162960
2016-09-30	102.65	103.85	102.65	103.36	1716461
2016-10-03	103.27	104.04	103.27	103.44	1348278
2016-10-04	103.80	104.08	101.80	102.05	1560626
2016-10-05	102.30	102.73	101.55	101.58	912363
2016-10-06	101.40	102.36	101.22	102.19	1078775
2016-10-07	97.19	97.50	92.51	93.73	7136802
2016-10-10	94.31	94.99	93.22	93.85	3251573
2016-10-11	93.25	93.25	91.51	92.30	4157688
2016-10-12	92.39	92.56	91.43	91.94	2171212
2016-10-13	91.01	92.36	90.31	92.12	2603365
2016-10-14	92.75	93.11	92.55	92.60	2453246
2016-10-17	92.60	92.88	92.24	92.66	1918790
2016-10-18	93.75	93.83	92.79	92.81	1317470
2016-10-19	92.82	93.18	92.16	92.56	2166432
2016-10-20	92.69	94.47	92.51	92.66	2411418
2016-10-21	91.42	92.59	90.48	92.38	2366992
2016-10-24	92.75	93.51	92.70	93.24	2011073
2016-10-25	90.55	92.06	89.64	91.22	4338508
2016-10-26	91.01	92.62	91.01	92.52	2515849
2016-10-27	93.03	93.63	92.74	93.35	2291233
2016-10-28	93.44	94.53	92.27	92.87	2062332
2016-10-31	93.35	93.44	92.81	93.13	2172977
2016-11-01	93.25	93.59	91.75	92.74	2224383
2016-11-02	92.85	93.99	92.37	92.38	2227472
2016-11-03	92.76	93.14	91.66	91.75	1647574
2016-11-04	92.02	93.66	91.54	92.81	1528583
2016-11-07	94.16	94.42	93.57	93.95	2066789
2016-11-08	93.83	95.19	93.50	94.74	1692133
2016-11-09	92.36	95.97	90.88	95.29	3225509
2016-11-10	95.91	98.21	95.78	96.87	2826797
2016-11-11	96.32	97.27	95.49	95.77	2013836
2016-11-14	96.40	96.85	95.13	96.05	2002259
2016-11-15	96.10	96.54	95.51	96.23	1778804
2016-11-16	95.96	96.57	95.86	96.36	1636390
2016-11-17	96.77	96.83	96.10	96.61	1118735
2016-11-18	96.23	96.23	95.12	95.19	1276934
2016-11-21	95.56	96.33	95.31	96.19	1807111
2016-11-22	96.45	96.71	96.03	96.62	1513562
2016-11-23	96.59	97.69	96.36	97.59	1286678
2016-11-25	97.63	98.13	97.35	98.13	482559
2016-11-28	97.92	97.95	96.77	97.35	1251211
2016-11-29	97.35	98.45	96.92	98.00	1467938
2016-11-30	98.46	98.69	95.83	95.93	2704322
2016-12-01	96.42	96.80	94.85	95.24	2444082
2016-12-02	95.29	95.50	94.15	94.58	2085220
2016-12-05	95.36	96.99	95.23	95.99	1634607
2016-12-06	95.98	96.36	95.52	96.22	1358018
2016-12-07	96.31	98.21	96.21	98.18	1581683
2016-12-08	98.18	99.67	97.88	99.41	1494158
2016-12-09	99.48	100.17	98.92	99.30	1355202
2016-12-12	99.07	99.85	97.76	98.65	1528911
2016-12-13	98.13	98.39	96.65	97.05	2145238
2016-12-14	97.07	97.88	95.91	96.17	1576813
2016-12-15	96.20	97.12	95.63	96.10	1684597
2016-12-16	96.07	96.70	95.78	95.92	2050117
2016-12-19	96.06	96.87	95.97	96.22	1473441
2016-12-20	96.26	96.40	95.56	95.64	1418568
2016-12-21	95.39	96.20	95.05	95.87	1189982
2016-12-22	95.94	95.99	94.93	95.00	1177536
2016-12-23	95.04	95.04	93.80	94.69	1816187
2016-12-27	95.05	95.93	94.88	95.85	1200265
2016-12-28	96.34	96.47	94.59	94.67	1155146
2016-12-29	94.70	95.32	94.67	95.31	1150148
2016-12-30	95.43	95.50	94.46	94.76	1248654
2017-01-03	95.43	95.97	94.57	95.25	1358064
2017-01-04	95.71	97.52	95.63	97.27	1334473
2017-01-05	96.46	96.62	95.40	95.62	1661879
2017-01-06	95.77	96.14	95.29	95.59	1379830
2017-01-09	95.05	96.46	94.77	96.35	1454135
2017-01-10	96.07	96.65	95.67	96.39	1418749
2017-01-11	96.25	96.67	95.58	96.63	1169855
2017-01-12	96.45	96.98	95.80	96.87	1027233
2017-01-13	96.83	97.10	96.17	96.32	1237908
2017-01-17	95.79	96.08	94.62	95.97	2251585
2017-01-18	95.97	96.85	95.66	96.69	2144600
2017-01-19	97.84	98.98	96.00	97.50	3378025
2017-01-20	98.03	99.82	97.87	99.00	2805545
2017-01-23	98.74	100.31	98.70	100.24	2340664
2017-01-24	100.74	102.55	100.44	101.80	2264397
2017-01-25	102.20	102.28	100.88	101.08	2107450
2017-01-26	101.64	102.00	100.76	101.85	1591702
2017-01-27	101.69	102.12	101.22	102.02	1333600
2017-01-30	102.15	102.15	100.44	102.03	1996094
2017-01-31	101.72	101.86	99.29	100.01	2571536
2017-02-01	99.65	100.76	99.00	100.56	1643610
2017-02-02	100.51	101.08	100.04	100.58	1971552
2017-02-03	101.11	101.15	100.42	100.94	921564
2017-02-06	100.32	100.99	99.55	99.92	1605982
2017-02-07	100.04	100.82	99.77	100.01	1084109
2017-02-08	100.08	100.27	99.57	100.10	1029155
2017-02-09	100.19	100.48	99.79	100.13	726365
2017-02-10	100.20	100.95	100.02	100.54	1304232
2017-02-13	100.94	101.25	100.64	100.81	981485
2017-02-14	100.91	101.75	100.47	101.17	1530961
2017-02-15	101.00	101.67	100.91	101.50	877537
2017-02-16	101.80	101.99	100.99	101.77	878930
2017-02-17	101.71	102.37	100.74	102.37	1305967
2017-02-21	102.50	103.13	102.35	103.00	2263346
2017-02-22	102.40	103.34	102.32	102.81	1951353
2017-02-23	103.23	103.23	102.19	102.60	1521216
2017-02-24	102.13	103.37	101.93	103.31	1348643
2017-02-27	103.08	103.40	102.26	102.45	1149052
2017-02-28	102.32	102.76	101.96	102.43	1277456
2017-03-01	103.45	103.82	103.05	103.29	1680749
2017-03-02	103.30	103.30	102.30	102.38	1398884
2017-03-03	102.43	103.17	101.68	102.06	1077308
2017-03-06	101.95	101.96	100.96	101.20	928048
2017-03-07	101.14	101.25	100.67	100.78	1211903
2017-03-08	100.64	113.49	100.34	106.83	12605302
2017-03-09	106.00	106.00	101.42	102.93	5750030
2017-03-10	103.94	104.52	101.94	102.09	3039008
2017-03-13	102.26	102.73	101.59	102.68	1442701
2017-03-14	102.47	102.47	101.45	101.73	1208642
2017-03-15	102.89	104.41	102.19	104.04	1789376
2017-03-16	104.65	104.65	103.02	103.62	1194650
2017-03-17	104.39	105.00	103.38	104.49	2972931
2017-03-20	104.23	105.72	102.36	105.57	2573623
2017-03-21	105.39	106.24	104.43	104.48	2055712
2017-03-22	104.40	104.40	102.64	104.25	2044220
2017-03-23	103.93	105.46	103.50	104.62	1838753
2017-03-24	104.50	104.87	103.56	103.79	1284338
2017-03-27	102.76	104.01	102.20	103.82	1588198
2017-03-28	103.85	105.30	103.57	104.97	1084869
2017-03-29	104.89	105.95	104.55	105.77	1144139
2017-03-30	105.45	105.96	105.16	105.23	1413466
2017-03-31	104.94	105.52	103.94	105.08	1236529
2017-04-03	105.50	105.62	104.18	105.08	1317949
2017-04-04	105.08	105.29	104.53	104.77	1214226
2017-04-05	105.00	106.67	104.55	105.00	1664047
2017-04-06	105.18	105.86	104.99	105.27	1247102
2017-04-07	105.15	106.20	105.15	106.05	1116689
2017-04-10	105.89	106.41	105.26	105.79	1029701
2017-04-11	105.49	106.11	104.87	106.06	1154365
2017-04-12	105.50	105.50	104.52	105.06	1174533
2017-04-13	105.00	105.31	104.27	104.42	857460
2017-04-17	104.82	105.46	104.32	105.39	859765
2017-04-18	104.87	105.38	104.32	104.74	1148585
2017-04-19	104.97	105.80	104.67	105.00	1176519
2017-04-20	105.63	106.61	104.36	106.37	2230520
2017-04-21	106.66	107.16	105.94	105.94	2044941
2017-04-24	108.03	108.22	106.90	108.01	2096751
2017-04-25	108.18	111.06	108.18	110.82	2342580
2017-04-26	110.89	110.89	109.61	110.48	1332553
2017-04-27	110.58	111.99	110.30	111.29	1715933
2017-04-28	111.05	111.05	109.81	109.84	1046842
2017-05-01	109.67	109.95	109.11	109.46	706473
2017-05-02	109.69	113.00	109.09	109.47	1109178
2017-05-03	109.32	109.67	109.04	109.20	927419
2017-05-04	109.33	110.29	109.22	109.89	1102093
2017-05-05	110.00	111.34	109.83	110.56	1214005
2017-05-08	109.75	109.95	108.16	108.43	1310048
2017-05-09	108.47	108.72	107.53	107.85	1258564
2017-05-10	107.94	108.54	107.60	107.85	1044008
2017-05-11	107.31	107.76	106.27	107.46	1128566
2017-05-12	107.29	107.47	106.82	107.12	500457
2017-05-15	107.16	108.42	107.16	107.98	730610
2017-05-16	107.92	108.07	107.25	107.41	600377
2017-05-17	106.71	107.08	105.40	105.48	1294021
2017-05-18	105.62	106.11	104.90	105.39	1326940
2017-05-19	105.11	107.13	105.11	106.73	1081226
2017-05-22	106.95	107.18	106.15	106.42	959387
2017-05-23	106.48	107.07	106.09	106.70	794345
2017-05-24	106.80	107.44	106.18	106.94	524768
2017-05-25	107.17	107.51	106.57	106.91	1340484
2017-05-26	106.72	107.67	106.48	107.24	664697
2017-05-30	107.00	107.00	105.88	106.48	975121
2017-05-31	106.67	106.67	105.69	106.36	1696141
2017-06-01	106.49	110.47	106.39	109.16	2198866
2017-06-02	109.14	110.65	108.69	110.42	1314459
2017-06-05	110.00	110.38	108.31	108.36	1066172
2017-06-06	107.86	108.56	107.65	108.38	1258087
2017-06-07	108.57	108.75	107.53	107.85	1915135
2017-06-08	107.35	108.00	106.64	107.92	1293641
2017-06-09	108.07	109.93	108.07	109.93	1617344
2017-06-12	110.00	110.84	109.69	110.14	2196587
2017-06-13	110.06	111.58	109.85	111.57	1357642
2017-06-14	111.68	111.71	111.03	111.50	892790
2017-06-15	110.47	111.62	110.47	111.32	978970
2017-06-16	111.20	111.74	110.84	111.16	2188212
2017-06-19	111.51	111.57	110.97	111.11	1242209
2017-06-20	110.88	111.24	110.61	110.78	884301
2017-06-21	111.00	111.21	110.47	110.68	1372519
2017-06-22	110.77	110.93	110.40	110.57	1184714
2017-06-23	110.50	111.03	110.33	110.68	1442728
2017-06-26	110.55	111.06	110.32	110.82	734646
2017-06-27	110.49	111.22	110.49	110.49	956538
2017-06-28	111.00	111.30	110.89	111.07	1967432
2017-06-29	111.06	111.30	109.27	109.65	835940
2017-06-30	110.18	110.53	109.66	109.96	786673
2017-07-03	110.61	111.10	110.21	110.61	381538
2017-07-05	111.22	111.60	110.22	110.68	630808
2017-07-06	110.44	110.62	109.82	110.05	864919
2017-07-07	110.35	111.13	109.95	111.00	721029
2017-07-10	110.73	111.40	110.73	110.98	1069946
2017-07-11	111.10	111.28	110.55	110.97	750285
2017-07-12	111.67	112.18	111.26	111.84	1418865
2017-07-13	111.79	112.63	111.73	112.40	906435
2017-07-14	112.64	113.14	112.32	112.80	658121
2017-07-17	112.80	113.46	112.52	112.96	466433
2017-07-18	112.84	112.99	112.12	112.95	826464
2017-07-19	113.13	113.67	112.69	113.60	1102170
2017-07-20	109.59	109.59	105.83	106.72	4708055
2017-07-21	106.25	107.40	106.25	106.37	2676696
2017-07-24	105.19	105.84	104.69	105.39	2566988
2017-07-25	106.20	107.52	105.87	107.11	1822849
2017-07-26	107.13	107.22	106.61	106.75	1049849
2017-07-27	106.83	107.19	105.49	106.15	1896447
2017-07-28	106.15	106.54	105.45	106.03	1724437
2017-07-31	106.32	106.45	104.99	105.25	1570646
2017-08-01	105.28	105.62	104.63	105.11	2103503
2017-08-02	104.92	106.85	104.77	106.21	1974590
2017-08-03	106.46	106.46	103.86	104.67	2121560
2017-08-04	104.94	105.29	104.31	105.01	846636
2017-08-07	105.20	105.91	104.95	104.69	1143214
2017-08-08	104.26	104.43	103.19	103.40	1398246
2017-08-09	103.04	103.82	102.80	103.37	1910133
2017-08-10	102.80	103.12	101.22	101.33	2084251
2017-08-11	101.56	101.56	100.45	100.73	1536922
2017-08-14	101.71	102.80	101.20	102.56	1304048
2017-08-15	102.60	103.21	102.25	102.94	1332556
2017-08-16	103.17	103.88	102.74	103.74	1319742
2017-08-17	103.56	103.98	102.68	102.68	1009604
2017-08-18	102.43	102.85	101.95	102.08	1778770
2017-08-21	102.10	102.53	101.72	102.39	1351627
2017-08-22	102.66	104.75	102.37	104.54	995787
2017-08-23	104.02	104.42	103.59	103.63	891459
2017-08-24	103.91	104.57	103.60	103.71	685316
2017-08-25	103.98	104.09	103.23	103.72	863929
2017-08-28	103.88	104.36	103.57	104.15	809406
2017-08-29	103.45	104.04	103.03	103.86	866886
2017-08-30	103.62	104.30	103.46	103.81	1301360
2017-08-31	104.22	104.47	103.82	104.32	1714443
2017-09-01	104.80	104.92	104.10	104.59	997596
2017-09-05	104.46	104.70	103.32	103.44	1009308
2017-09-06	103.92	104.64	103.10	104.20	1589333
2017-09-07	104.37	104.37	103.10	104.01	938689
2017-09-08	103.63	103.94	101.61	103.59	1210286
2017-09-11	104.48	106.11	103.94	105.90	1038935
2017-09-12	106.08	106.75	105.55	106.69	797466
2017-09-13	106.42	106.54	104.75	105.06	1370412
2017-09-14	105.25	106.62	104.60	106.48	1353068
2017-09-15	106.25	106.58	105.96	106.30	1856416
2017-09-18	106.20	106.93	105.97	106.80	1278714
2017-09-19	107.00	108.38	106.77	108.34	1034237
2017-09-20	108.52	109.27	108.18	108.81	1442149
2017-09-21	108.66	109.90	108.66	108.99	1018923
2017-09-22	108.96	109.18	108.47	108.76	1123327
2017-09-25	108.23	110.16	108.00	109.16	1914062
2017-09-26	109.39	109.74	108.13	108.51	2132748
2017-09-27	108.64	108.93	107.81	107.99	1509115
2017-09-28	107.92	108.93	107.70	108.85	1592573
2017-09-29	108.74	109.56	108.42	108.66	1749282
2017-10-02	108.66	111.16	108.43	111.00	1329388
2017-10-03	111.60	112.42	110.95	111.99	1299914
2017-10-04	112.09	112.89	111.98	112.26	1449924
2017-10-05	112.47	113.17	112.17	113.03	1102927
2017-10-06	112.88	114.15	112.67	113.28	1197958
2017-10-09	113.07	113.07	111.75	112.64	2440094
2017-10-10	112.64	112.74	111.91	112.38	1190333
2017-10-11	112.38	112.59	111.69	112.41	801757
2017-10-12	112.25	113.82	112.17	113.40	1368838
2017-10-13	113.88	113.90	113.20	113.50	1004254
2017-10-16	113.77	113.99	112.70	113.17	1321317
2017-10-17	113.12	113.55	112.76	112.96	1581554
2017-10-18	113.15	113.32	112.10	112.88	1797676
2017-10-19	111.00	115.36	110.10	114.31	2019485
2017-10-20	114.95	117.80	114.79	117.76	2265914
2017-10-23	117.68	117.91	116.73	116.89	1977380
2017-10-24	117.65	118.72	117.28	117.44	1415846
2017-10-25	117.26	117.92	116.72	117.72	1457802
2017-10-26	118.59	119.07	118.07	118.67	1021385
2017-10-27	118.50	119.85	117.26	117.93	2031351
2017-10-30	117.55	117.83	115.91	116.16	1238720
2017-10-31	116.57	117.09	116.03	116.24	1156574
2017-11-01	116.34	116.72	115.49	115.92	1140013
2017-11-02	116.10	116.21	115.52	116.16	984577
2017-11-03	116.18	116.86	115.89	116.53	781619
2017-11-06	116.56	116.78	116.31	116.34	639602
2017-11-07	116.55	116.96	116.05	116.34	639074
2017-11-08	116.22	116.45	115.54	115.67	877080
2017-11-09	115.05	115.73	114.56	115.13	926982
2017-11-10	114.68	115.04	114.38	114.67	908556
2017-11-13	114.26	114.88	114.15	114.55	1247762
2017-11-14	113.49	114.57	113.42	114.35	974877
2017-11-15	114.09	114.09	113.25	113.39	951966
2017-11-16	113.79	114.19	113.38	114.01	1396206
2017-11-17	114.00	114.46	113.57	113.83	1809722
2017-11-20	114.08	115.91	113.88	114.88	1058455
2017-11-21	115.61	115.85	115.15	115.34	794221
2017-11-22	115.63	116.54	115.25	115.27	1502437
2017-11-24	115.81	116.53	115.66	116.10	438775
2017-11-27	115.95	116.38	115.71	115.85	1196328
2017-11-28	116.26	117.42	116.26	117.34	1832379
2017-11-29	117.48	117.74	116.54	117.01	1157004
2017-11-30	117.10	118.50	116.60	116.85	2045070
2017-12-01	117.31	117.59	114.90	115.93	1540781
2017-12-04	117.90	118.92	116.83	117.56	1337199
2017-12-05	117.37	117.64	116.65	116.81	1004510
2017-12-06	116.60	117.18	116.03	116.19	893462
2017-12-07	116.03	116.69	115.89	116.11	1128638
2017-12-08	116.24	116.43	115.72	115.92	786147
2017-12-11	116.06	116.46	114.73	115.68	948848
2017-12-12	115.74	116.25	115.34	115.89	2037387
2017-12-13	116.08	116.96	116.02	116.25	1292135
2017-12-14	116.31	116.62	113.26	113.82	1834927
2017-12-15	114.70	115.49	114.31	115.09	2537296
2017-12-18	115.62	116.53	115.36	116.13	1205097
2017-12-19	116.68	116.93	116.00	116.31	1182687
2017-12-20	116.38	117.19	116.11	116.16	1030407
2017-12-21	116.33	116.89	116.04	116.18	645172
2017-12-22	116.42	116.53	115.90	116.19	574938
2017-12-26	116.40	116.46	116.08	116.28	491308
2017-12-27	116.46	116.63	116.02	116.49	548021
2017-12-28	116.69	117.17	116.23	117.17	533215
2017-12-29	117.34	117.68	116.82	116.82	867713
2018-01-02	116.98	118.00	116.81	118.00	935225
2018-01-03	118.00	118.81	117.14	118.19	929811
2018-01-04	118.66	119.76	117.32	117.47	1226061
2018-01-05	117.74	119.05	117.49	118.92	959574
2018-01-08	119.00	119.19	118.49	118.72	1260148
2018-01-09	119.05	119.18	118.15	118.22	1012770
2018-01-10	117.97	118.33	116.31	116.61	1382306
2018-01-11	116.69	117.86	116.12	117.57	1290302
2018-01-12	118.01	118.60	117.67	118.17	1466325
2018-01-16	118.56	118.99	116.17	116.64	2373757
2018-01-17	116.60	117.04	114.28	114.50	3855085
2018-01-18	115.75	122.07	115.16	118.41	3736596
2018-01-19	118.05	119.13	116.53	118.44	2953303
2018-01-22	118.26	118.66	116.36	116.78	1672586
2018-01-23	116.51	118.11	116.51	117.25	1731728
2018-01-24	117.54	119.12	117.35	118.94	1985506
2018-01-25	119.76	120.78	118.97	120.21	2489366
2018-01-26	120.50	121.50	119.62	121.47	1686798
2018-01-29	120.91	121.65	119.38	119.57	1332232
2018-01-30	119.20	119.66	117.78	118.35	1172346
2018-01-31	118.87	119.07	118.20	118.73	1400063
2018-02-01	118.16	118.77	115.57	117.62	1393930
2018-02-02	117.28	117.46	115.51	115.61	1659166
2018-02-05	115.29	117.12	111.62	111.98	2484634
2018-02-06	110.33	114.20	109.60	113.96	2391951
2018-02-07	113.86	116.74	113.48	114.13	2223283
2018-02-08	113.89	114.20	110.27	110.30	2099480
2018-02-09	111.76	113.20	108.74	112.37	1739285
2018-02-12	113.00	114.73	112.86	113.98	1242926
2018-02-13	113.44	114.82	112.60	114.56	1423776
2018-02-14	113.85	116.82	113.47	115.87	1283813
2018-02-15	116.24	116.55	114.81	116.19	1276858
2018-02-16	115.86	117.23	115.37	116.16	995928
2018-02-20	115.35	116.12	114.75	115.40	1038435
2018-02-21	115.48	117.73	115.32	115.62	1017403
2018-02-22	116.27	117.10	115.59	115.86	919713
2018-02-23	116.68	117.60	115.88	117.46	738536
2018-02-26	117.55	117.75	116.24	117.53	964881
2018-02-27	117.75	117.88	115.27	115.31	1090834
2018-02-28	113.70	114.72	112.29	112.44	2725331
2018-03-01	111.95	113.13	110.30	111.11	1603734
2018-03-02	110.23	110.89	109.59	110.25	1360195
2018-03-05	109.50	113.09	109.50	112.76	1997128
2018-03-06	113.09	116.14	112.70	115.07	1531033
2018-03-07	113.78	115.32	113.70	115.02	1311632
2018-03-08	115.41	115.64	114.84	115.40	1059801
2018-03-09	116.21	117.74	115.95	117.65	1412282
2018-03-12	117.65	118.62	115.60	116.46	1293029
2018-03-13	117.20	117.83	115.48	116.07	1338366
2018-03-14	116.48	116.75	114.68	115.04	1000481
2018-03-15	115.21	115.84	113.97	114.28	1127032
2018-03-16	114.29	115.21	113.85	114.93	2409716
2018-03-19	114.42	114.86	112.62	113.22	1109254
2018-03-20	115.00	115.58	113.70	113.85	1446925
2018-03-21	114.00	115.45	113.72	113.95	1233808
2018-03-22	113.12	113.76	111.12	111.31	1251029
2018-03-23	111.44	112.49	109.39	109.48	1371649
2018-03-26	110.62	112.10	110.01	111.93	1187439
2018-03-27	112.59	113.92	111.47	111.91	1530528
2018-03-28	112.18	112.84	109.94	109.97	2016709
2018-03-29	110.36	112.53	110.04	111.60	1276966
2018-04-02	111.55	111.58	107.04	108.26	1504673
2018-04-03	108.50	110.43	107.79	110.18	2202951
2018-04-04	108.39	110.89	107.95	110.79	1259378
2018-04-05	111.70	112.30	111.09	111.67	1472489
2018-04-06	110.60	111.86	108.40	109.39	1677839
2018-04-09	110.30	111.37	109.37	109.61	1270109
2018-04-10	110.62	111.25	109.90	110.36	1526241
2018-04-11	109.38	109.85	108.57	109.28	1298793
2018-04-12	109.75	110.43	108.63	110.04	1901928
2018-04-13	110.65	110.93	109.56	110.00	1185925
2018-04-16	110.88	112.00	110.46	111.77	1739282
2018-04-17	112.20	113.49	111.67	113.08	1604179
2018-04-18	113.31	113.83	112.78	113.19	2156821
2018-04-19	113.75	113.90	108.38	109.64	2373977
2018-04-20	109.46	110.17	108.24	108.87	1971154
2018-04-23	108.80	109.80	108.70	108.88	1431060
2018-04-24	108.97	109.45	104.39	105.77	2372240
2018-04-25	107.46	109.47	105.92	107.88	2649100
2018-04-26	107.97	108.09	106.44	107.70	1173732
2018-04-27	107.31	108.34	107.20	107.97	1022701
2018-04-30	108.51	108.90	105.75	105.88	1413093
2018-05-01	105.10	106.94	104.02	106.92	1316596
2018-05-02	107.05	107.27	105.40	105.71	1889887
2018-05-03	105.55	106.20	104.28	104.96	1281255
2018-05-04	104.48	107.04	104.14	106.40	1193942
2018-05-07	106.48	106.98	105.64	106.21	997701
2018-05-08	106.07	107.16	105.95	106.23	900605
2018-05-09	106.71	107.41	106.11	107.05	1153285
2018-05-10	107.26	107.70	105.94	106.11	1951494
2018-05-11	105.85	106.29	100.36	100.43	7284993
2018-05-14	101.04	102.97	100.97	102.97	3719794
2018-05-15	102.78	103.24	101.79	103.03	1787840
2018-05-16	101.89	103.98	101.21	103.50	2090344
2018-05-17	103.26	104.72	103.25	104.41	1292872
2018-05-18	104.16	105.30	104.03	104.95	2829956
2018-05-21	105.50	105.86	104.84	105.03	1229718
2018-05-22	105.03	105.23	102.72	102.84	1549365
2018-05-23	102.24	102.98	101.70	102.71	1312466
2018-05-24	102.36	102.93	101.50	102.50	1087487
2018-05-25	102.04	103.51	101.67	103.40	1121484
2018-05-29	102.44	103.11	100.61	101.04	1618416
2018-05-30	101.53	101.84	100.36	101.43	2070076
2018-05-31	101.68	101.77	100.82	100.92	1774387
2018-06-01	101.57	102.95	100.87	102.01	1420552
2018-06-04	102.45	102.86	101.97	102.43	1013874
2018-06-05	102.46	102.92	101.97	102.50	854894
2018-06-06	102.53	104.10	101.86	103.93	1366955
2018-06-07	104.19	104.20	102.41	103.09	1261289
2018-06-08	102.99	104.38	102.53	104.15	1444909
2018-06-11	103.89	104.39	103.46	103.93	1094659
2018-06-12	104.00	104.31	102.72	103.53	2211716
2018-06-13	103.62	104.05	103.03	103.30	2391528
2018-06-14	103.62	104.17	102.70	103.96	2071450
2018-06-15	104.09	105.42	103.90	105.38	3221930
2018-06-18	104.44	105.01	103.76	105.00	1978600
2018-06-19	104.05	104.29	103.00	104.13	2613804
2018-06-20	104.01	105.26	104.01	105.14	1810651
2018-06-21	104.81	104.81	103.59	104.30	3472563
2018-06-22	104.65	105.86	104.52	105.42	4180560
2018-06-25	105.11	105.18	104.50	105.11	3175597
2018-06-26	105.51	106.73	105.29	105.83	2075000
2018-06-27	106.27	106.34	104.99	105.11	2166776
2018-06-28	105.50	106.94	103.90	105.72	2833490
2018-06-29	105.69	106.03	103.67	103.73	3074346
2018-07-02	102.72	103.38	101.17	102.68	2304309
2018-07-03	102.88	103.83	101.87	102.00	800634
2018-07-05	101.95	102.89	101.62	102.81	1445505
2018-07-06	102.36	103.34	101.88	103.00	1075909
2018-07-09	103.22	104.17	103.09	103.92	1171631
2018-07-10	104.12	104.87	103.71	104.80	1340965
2018-07-11	103.91	104.79	103.34	103.75	1683505
2018-07-12	104.44	104.44	103.30	103.84	1476837
2018-07-13	103.41	104.15	102.90	103.99	1568731
2018-07-16	103.85	104.03	101.91	102.37	2177013
2018-07-17	102.35	105.66	102.08	105.41	2170980
2018-07-18	106.33	107.46	105.62	106.75	2899740
2018-07-19	106.75	107.02	103.34	106.39	2543774
2018-07-20	105.88	105.94	104.80	105.00	1391962
2018-07-23	104.53	105.05	103.85	104.41	1772616
2018-07-24	104.78	106.53	104.38	106.05	1375481
2018-07-25	108.01	109.61	107.39	109.28	1933760
2018-07-26	109.36	111.00	109.14	110.66	1482932
2018-07-27	110.27	110.49	108.53	109.44	1259832
2018-07-30	109.57	111.04	109.05	109.74	1420734
2018-07-31	109.87	110.84	109.43	110.66	1390335
2018-08-01	110.25	111.16	109.68	109.73	1155484
2018-08-02	109.32	109.86	108.64	109.32	975447
2018-08-03	109.93	111.06	109.66	110.95	1041915
2018-08-06	110.37	110.84	109.71	110.32	854593
2018-08-07	110.55	110.83	109.84	109.96	581611
2018-08-08	110.16	110.16	108.58	108.77	797663
2018-08-09	108.81	110.02	108.10	109.21	1013170
2018-08-10	108.68	108.99	107.37	107.46	628175
2018-08-13	107.29	107.64	105.59	106.08	1272803
2018-08-14	106.06	107.21	106.06	106.85	771334
2018-08-15	106.52	107.20	105.44	107.03	1310141
2018-08-16	107.85	108.47	107.37	107.90	1213443
2018-08-17	108.02	108.75	107.48	108.42	773172
2018-08-20	108.85	110.49	108.49	109.73	1488809
2018-08-21	109.98	111.81	109.70	111.08	1587686
2018-08-22	111.04	111.33	110.27	110.60	1271904
2018-08-23	110.26	110.80	109.65	109.77	1389865
2018-08-24	110.24	110.83	109.74	110.62	869002
2018-08-27	110.78	111.45	110.56	111.13	1137263
2018-08-28	111.36	111.36	109.62	109.87	1505748
2018-08-29	109.99	111.82	109.38	111.66	1406500
2018-08-30	111.34	111.34	110.21	110.66	887546
2018-08-31	110.37	111.27	109.85	110.54	956903
2018-09-04	110.50	110.57	109.07	109.88	924571
2018-09-05	109.34	110.99	108.76	110.60	1633091
2018-09-06	110.95	112.21	110.53	112.00	1297299
2018-09-07	111.42	111.87	110.57	111.51	859531
2018-09-10	112.12	112.53	111.44	112.09	984589
2018-09-11	111.65	113.10	111.34	112.59	1288553
2018-09-12	112.40	112.57	111.52	112.03	1214651
2018-09-13	112.91	113.79	112.34	112.95	1032639
2018-09-14	112.82	113.25	111.52	112.17	1316114
2018-09-17	112.28	113.41	111.90	112.99	1414751
2018-09-18	113.48	113.75	112.52	113.27	998051
2018-09-19	113.66	115.22	113.28	115.05	1529656
2018-09-20	115.60	116.50	115.21	115.92	1259860
2018-09-21	116.51	116.73	115.56	115.98	3487372
2018-09-24	113.00	114.00	110.25	112.69	2396472
2018-09-25	113.02	113.14	110.96	111.54	1628990
2018-09-26	111.51	112.16	110.19	110.39	1425295
2018-09-27	110.39	110.39	108.92	108.99	1806862
2018-09-28	108.79	109.16	107.12	109.13	2456710
2018-10-01	109.66	110.33	109.33	109.75	1338100
2018-10-02	109.88	110.72	109.85	110.21	1314699
2018-10-03	110.65	111.39	108.59	108.73	2440536
2018-10-04	108.20	108.90	107.43	108.46	1294913
2018-10-05	108.37	108.90	107.68	108.02	868227
2018-10-08	108.02	109.76	107.81	109.58	1310213
2018-10-09	100.07	101.92	98.31	98.56	10425672
2018-10-10	101.18	101.54	97.59	99.60	5162663
2018-10-11	99.30	99.81	96.11	96.38	2762338
2018-10-12	97.24	97.99	94.40	95.09	2449328
2018-10-15	94.84	96.67	94.37	96.15	2355171
2018-10-16	96.62	98.34	95.97	98.18	1854272
2018-10-17	97.97	98.56	97.31	98.12	2665326
2018-10-18	99.23	100.62	97.40	98.99	3516142
2018-10-19	100.36	101.82	99.77	101.39	3417055
2018-10-22	101.61	101.83	99.82	101.66	3851986
2018-10-23	100.11	101.12	98.29	100.63	3073917
2018-10-24	99.90	100.58	97.54	97.78	2990873
2018-10-25	102.94	104.13	100.34	103.71	4542162
2018-10-26	102.58	103.95	101.07	102.83	2826003
2018-10-29	105.05	105.91	101.41	102.89	4258480
2018-10-30	102.98	104.61	102.12	104.22	3070712
2018-10-31	105.00	106.48	104.24	105.09	2594975
2018-11-01	105.09	107.38	105.09	106.74	1476945
2018-11-02	106.87	107.98	105.61	106.91	1315515
2018-11-05	106.85	107.22	105.95	106.45	1474760
2018-11-06	106.66	107.43	106.28	107.36	934568
2018-11-07	108.00	109.57	106.61	109.05	1299850
2018-11-08	108.52	108.95	105.72	108.67	1028775
2018-11-09	108.20	108.59	106.36	107.71	897306
2018-11-12	107.70	107.92	105.23	105.40	2173520
2018-11-13	105.64	105.98	104.00	104.31	3662079
2018-11-14	105.20	106.68	104.68	105.35	1345299
2018-11-15	104.69	107.73	104.01	107.08	1375306
2018-11-16	106.62	108.02	105.85	107.17	2201236
2018-11-19	107.36	108.71	106.85	107.70	1291214
2018-11-20	106.34	106.68	104.86	105.88	1940052
2018-11-21	106.60	108.39	106.34	106.81	1099651
2018-11-23	106.07	108.08	105.99	107.29	381890
2018-11-26	108.00	108.14	106.83	107.34	1730592
2018-11-27	106.72	107.29	105.44	105.80	944420
2018-11-28	106.05	107.72	104.51	107.64	1277626
2018-11-29	108.28	109.42	107.76	108.47	2603717
2018-11-30	108.24	109.99	108.24	109.33	1962016
2018-12-03	110.38	111.42	109.32	110.56	1206513
2018-12-04	110.42	110.73	106.54	106.73	1457601
2018-12-06	105.44	105.82	103.20	105.79	1734219
2018-12-07	106.17	107.54	102.60	103.23	1184976
2018-12-10	103.13	103.83	101.12	103.46	1209021
2018-12-11	105.15	105.75	102.60	103.04	834827
2018-12-12	104.02	104.80	103.42	103.46	852758
2018-12-13	103.65	104.15	100.48	100.90	1611537
2018-12-14	99.94	100.83	97.58	100.14	2367798
2018-12-17	100.03	100.49	96.57	97.13	1487001
2018-12-18	97.80	98.67	96.27	96.70	1684753
2018-12-19	97.93	99.67	95.82	96.43	1686684
2018-12-20	97.48	98.94	96.05	97.07	2327546
2018-12-21	97.36	99.52	96.28	96.32	2350598
2018-12-24	96.04	98.09	95.35	95.60	1100037
2018-12-26	95.84	99.30	94.41	99.27	1310624
2018-12-27	98.29	101.43	98.00	101.42	1430447
2018-12-28	101.69	102.75	100.63	101.23	1119534
2018-12-31	101.82	102.91	101.23	102.23	1162662
2019-01-02	101.03	102.20	100.45	101.69	1063326
2019-01-03	101.29	101.39	97.59	97.97	1118405
2019-01-04	97.50	100.74	96.82	99.91	1801478
2019-01-07	99.87	101.71	99.04	100.24	1277769
2019-01-08	100.74	101.64	99.52	101.07	1648050
2019-01-09	101.34	101.79	100.25	101.50	1070957
2019-01-10	101.25	102.71	100.61	102.65	1015246
2019-01-11	101.91	102.38	101.50	101.86	1064972
2019-01-14	101.29	102.60	100.94	101.96	870124
2019-01-15	100.06	101.82	99.41	101.00	2509536
2019-01-16	101.38	103.50	100.87	102.54	2483596
2019-01-17	103.37	107.51	103.29	107.36	3655582
2019-01-18	106.21	107.20	104.36	105.43	2247902
2019-01-22	104.87	105.35	103.40	104.35	1464898
2019-01-23	104.31	104.82	100.90	102.05	2229174
2019-01-24	101.77	102.64	101.36	102.22	1121604
2019-01-25	103.35	104.03	103.14	103.50	1277152
2019-01-28	102.89	103.83	102.51	103.70	823014
2019-01-29	103.76	104.55	103.00	104.48	1607831
2019-01-30	105.07	105.92	104.07	105.05	1042746
2019-01-31	104.33	105.88	103.97	105.44	1466514
2019-02-01	105.64	106.45	105.03	105.77	945846
2019-02-04	105.66	106.45	104.73	106.26	1072812
2019-02-05	106.74	107.06	105.59	107.01	1204265
2019-02-06	106.51	106.76	105.60	106.10	926962
2019-02-07	105.64	106.06	104.42	104.85	916136
2019-02-08	104.46	104.86	103.36	104.86	983778
2019-02-11	105.09	105.41	104.53	104.72	818001
2019-02-12	105.48	107.68	105.15	107.61	1082094
2019-02-13	108.00	108.92	107.31	107.89	1023906
2019-02-14	107.20	108.10	106.04	107.26	847899
2019-02-15	108.40	109.21	107.68	109.11	1043136
2019-02-19	108.59	109.57	108.30	108.73	977748
2019-02-20	108.83	110.99	108.50	109.26	1022560
2019-02-21	109.53	110.29	108.93	110.13	790244
2019-02-22	110.85	111.60	110.43	111.44	920568
2019-02-25	112.00	112.70	111.28	112.32	1017635
2019-02-26	112.01	112.31	111.44	111.47	778127
2019-02-27	111.25	112.50	110.91	112.17	610145
2019-02-28	112.19	112.19	111.30	111.97	999540
2019-03-01	112.73	113.31	112.07	112.76	848426
2019-03-04	113.00	113.03	109.97	111.36	988917
2019-03-05	111.32	111.78	110.71	110.75	859994
2019-03-06	110.83	111.44	110.19	110.55	622580
2019-03-07	110.40	110.50	108.59	109.84	1039683
2019-03-08	109.01	109.66	107.83	109.63	1011878
2019-03-11	110.03	111.31	109.73	111.30	1180256
2019-03-12	110.30	112.05	110.30	111.15	1282707
2019-03-13	111.59	111.92	110.41	111.33	1524664
2019-03-14	111.04	111.12	108.99	109.68	1432544
2019-03-15	109.52	110.50	109.14	110.03	1923885
2019-03-18	110.28	111.05	109.65	110.95	1734553
2019-03-19	111.31	112.15	110.40	110.90	1520253
2019-03-20	110.85	111.48	110.26	110.82	1476871
2019-03-21	110.61	113.22	110.51	112.64	949701
2019-03-22	110.40	110.76	106.48	106.69	2509884
2019-03-25	107.04	108.03	106.55	107.06	1493515
2019-03-26	107.70	108.52	107.37	108.36	1132124
2019-03-27	108.61	110.52	108.33	110.08	1705752
2019-03-28	110.79	112.09	110.52	111.72	1691276
2019-03-29	112.00	113.00	111.93	112.87	1384941
2019-04-01	113.62	115.10	113.43	114.22	1526058
2019-04-02	114.43	115.26	113.52	114.24	961913
2019-04-03	115.25	115.71	114.16	114.58	1284065
2019-04-04	115.34	115.99	114.55	115.00	1301948
2019-04-05	115.08	115.64	114.62	114.96	837802
2019-04-08	114.78	114.89	113.77	114.40	988183
2019-04-09	113.83	114.84	113.35	114.28	797542
2019-04-10	114.66	115.24	114.46	114.90	779258
2019-04-11	114.90	115.27	114.25	114.52	761906
2019-04-12	115.40	115.78	114.59	115.60	879751
2019-04-15	115.87	116.57	115.48	116.47	1094146
2019-04-16	116.90	118.43	116.63	118.40	2004173
2019-04-17	118.70	118.77	117.17	117.39	1659958
2019-04-18	119.78	121.29	119.22	119.86	3742061
2019-04-22	118.65	119.20	116.87	117.24	1854946
2019-04-23	117.33	118.50	116.38	117.62	1819843
2019-04-24	117.73	118.10	116.49	116.64	1038912
2019-04-25	116.31	116.31	115.09	115.53	896558
2019-04-26	116.00	118.05	115.28	117.81	905539
2019-04-29	117.99	117.99	116.98	117.11	896819
2019-04-30	117.14	117.72	116.29	117.50	894812
2019-05-01	117.97	117.97	115.40	115.47	794722
2019-05-02	115.12	116.77	114.82	116.76	809078
2019-05-03	117.26	117.80	116.68	117.63	686565
2019-05-06	116.00	116.51	115.06	116.29	815589
2019-05-07	115.04	115.37	113.76	114.46	1217095
2019-05-08	114.08	114.64	113.45	113.54	697255
2019-05-09	112.77	113.46	112.00	112.88	1045311
2019-05-10	112.55	112.95	110.30	112.24	1345892
2019-05-13	110.55	111.87	110.05	111.25	1138393
2019-05-14	111.41	112.30	110.88	111.56	759844
2019-05-15	111.17	112.53	110.90	111.94	1072797
2019-05-16	112.66	114.02	112.19	112.92	1211191
2019-05-17	111.96	112.53	111.37	111.77	1676084
2019-05-20	110.87	111.28	107.45	107.74	1976344
2019-05-21	107.43	109.17	106.68	109.00	1726737
2019-05-22	108.29	108.68	107.60	108.48	1367446
2019-05-23	107.91	107.95	106.23	106.82	1499703
2019-05-24	107.87	107.91	106.64	107.75	986632
2019-05-28	107.51	108.35	107.34	107.51	1467966
2019-05-29	107.10	107.61	106.33	107.18	1200573
2019-05-30	107.16	108.11	106.96	107.24	619132
2019-05-31	105.93	106.33	104.57	104.65	1214635
2019-06-03	104.66	107.78	104.44	107.78	1647798
2019-06-04	109.08	111.72	108.73	111.71	2105661
2019-06-05	112.38	112.77	110.20	112.35	2427293
2019-06-06	112.91	113.23	112.12	112.99	2578390
2019-06-07	113.56	114.57	113.13	113.99	1858959
2019-06-10	114.27	114.70	113.49	114.39	1647839
2019-06-11	115.33	117.35	115.33	116.85	1407736
2019-06-12	117.00	117.39	115.41	116.99	672389
2019-06-13	117.19	117.59	116.24	116.91	640563
2019-06-14	116.84	116.84	115.91	116.55	811514
2019-06-17	116.79	116.82	114.78	114.93	1020561
2019-06-18	115.50	115.76	114.47	114.68	1161592
2019-06-19	115.18	116.04	114.33	115.66	1156626
2019-06-20	117.00	117.35	114.50	115.19	1506076
2019-06-21	115.43	116.09	114.54	116.07	2309855
2019-06-24	116.00	117.37	115.95	116.90	1021177
2019-06-25	117.02	117.07	115.50	116.27	710873
2019-06-26	116.19	116.60	115.29	115.53	797815
2019-06-27	116.21	116.53	115.73	115.89	721594
2019-06-28	116.15	116.83	115.68	116.71	2138233
2019-07-01	117.66	118.68	117.11	118.63	750925
2019-07-02	118.88	118.88	117.28	118.09	731081
2019-07-03	117.81	119.10	117.81	119.08	453894
2019-07-05	118.12	118.21	117.05	117.96	565191
2019-07-08	117.50	117.91	115.28	116.38	1338557
2019-07-09	116.03	116.28	115.30	115.94	1178431
2019-07-10	116.50	116.91	115.17	115.41	661189
2019-07-11	115.43	116.03	114.57	116.00	961879
2019-07-12	116.28	117.85	116.27	117.04	1117017
2019-07-15	117.15	118.06	116.78	117.71	1070380
2019-07-16	117.93	118.52	117.40	117.85	1627507
2019-07-17	117.99	117.99	116.06	116.61	1428138
2019-07-18	114.99	119.00	114.99	117.00	2015545
2019-07-19	118.13	118.88	117.36	117.51	2025320
2019-07-22	117.54	118.31	116.67	116.95	1077697
2019-07-23	117.48	118.96	116.95	118.96	2019423
2019-07-24	118.66	119.29	117.59	118.10	1629717
2019-07-25	118.23	119.08	117.58	118.14	1803747
2019-07-26	118.13	118.21	117.00	117.94	1209478
2019-07-29	117.69	119.05	117.40	118.43	1165061
2019-07-30	117.80	119.35	117.35	118.96	785566
2019-07-31	118.89	119.41	116.49	117.39	815258
2019-08-01	117.39	118.24	114.99	115.67	1094463
2019-08-02	115.65	115.65	112.40	114.17	1124604
2019-08-05	112.92	113.09	109.70	110.96	1080219
2019-08-06	111.49	111.49	109.39	110.98	1052588
2019-08-07	110.05	113.24	109.62	112.86	2167347
2019-08-08	114.58	116.76	114.38	116.14	1807850
2019-08-09	115.42	116.20	114.66	115.33	1098821
2019-08-12	114.83	115.18	112.32	112.55	1225211
2019-08-13	112.23	114.77	111.74	113.09	986754
2019-08-14	111.26	111.98	109.86	110.22	1249036
2019-08-15	110.33	110.86	108.95	109.62	890921
2019-08-16	109.14	111.44	109.14	110.72	855577
2019-08-19	111.98	112.71	111.36	111.62	737229
2019-08-20	111.20	111.20	109.78	110.30	1249360
2019-08-21	111.41	111.91	110.50	110.70	697702
2019-08-22	110.87	111.23	109.45	110.10	602234
2019-08-23	109.66	109.93	105.99	106.54	974295
2019-08-26	107.39	108.00	106.41	107.17	1168761
2019-08-27	108.16	108.38	106.96	107.41	1861708
2019-08-28	107.08	109.29	106.76	109.03	1090782
2019-08-29	110.39	111.08	110.07	110.14	586209
2019-08-30	111.15	111.51	110.47	110.79	762503
2019-09-03	109.78	110.61	108.95	110.43	848458
2019-09-04	111.42	111.90	110.82	111.52	958067
2019-09-05	112.91	114.18	112.47	113.34	1047096
2019-09-06	114.20	116.12	113.72	115.78	1058028
2019-09-09	116.20	116.59	114.86	116.51	1174599
2019-09-10	116.41	117.27	115.74	117.27	938759
2019-09-11	117.25	117.88	116.48	117.68	892941
2019-09-12	118.10	118.39	117.00	118.21	851875
2019-09-13	118.65	119.90	118.64	119.38	843854
2019-09-16	118.14	118.19	114.98	115.36	1246849
2019-09-17	115.47	117.21	114.62	117.21	1449207
2019-09-18	117.28	119.57	116.80	119.43	1078657
2019-09-19	119.50	120.96	119.17	120.69	1217329
2019-09-20	120.73	121.00	119.00	119.26	1491677
2019-09-23	118.41	119.20	117.99	118.35	934010
2019-09-24	118.51	118.73	116.02	116.23	1139899
2019-09-25	116.70	117.15	116.25	116.66	675222
2019-09-26	116.50	117.11	115.52	116.66	1206649
2019-09-27	116.72	118.81	116.49	118.22	1136728
2019-09-30	118.64	119.15	117.53	118.51	842426
2019-10-01	119.07	120.17	116.54	116.87	1004715
2019-10-02	115.35	115.88	113.55	114.41	1168527
2019-10-03	114.10	114.61	112.02	114.60	693376
2019-10-04	114.75	116.91	114.75	116.62	1010957
2019-10-07	116.14	116.96	115.71	115.71	996106
2019-10-08	114.91	114.95	112.31	112.35	1146382
2019-10-09	113.50	115.03	113.26	114.58	1485936
2019-10-10	114.35	115.88	114.28	115.66	748678
2019-10-11	117.50	119.87	117.10	119.17	1315690
2019-10-14	118.58	119.73	117.12	117.21	1174301
2019-10-15	117.84	118.60	116.89	118.21	1276382
2019-10-16	118.13	120.03	117.85	118.96	1339285
2019-10-17	119.07	121.46	118.93	121.24	1820485
2019-10-18	123.00	124.90	122.74	124.23	3015818
2019-10-21	125.00	125.61	124.25	124.68	1719054
2019-10-22	124.97	125.63	123.28	125.27	1542052
2019-10-23	125.12	126.08	124.24	124.47	1685151
2019-10-24	125.06	125.10	123.04	123.58	1144830
2019-10-25	123.16	124.33	122.53	124.04	1209989
2019-10-28	124.04	124.64	123.44	123.71	1169386
2019-10-29	123.71	125.35	123.28	125.05	1258166
2019-10-30	124.68	126.28	123.73	125.98	1264863
2019-10-31	125.51	125.98	124.62	125.12	1387643
2019-11-01	125.72	126.43	125.14	125.44	960470
2019-11-04	126.27	128.18	125.99	128.09	1542481
2019-11-05	127.97	129.08	127.80	128.89	1509073
2019-11-06	128.97	130.03	128.31	129.77	1276085
2019-11-07	129.91	130.42	129.25	129.32	1169943
2019-11-08	130.00	130.02	128.30	128.92	863257
2019-11-11	128.16	129.44	127.98	129.20	916616
2019-11-12	129.39	130.81	129.30	130.25	843553
2019-11-13	129.24	130.70	129.06	130.32	935950
2019-11-14	129.87	130.50	129.18	129.75	738445
2019-11-15	130.35	130.73	129.08	129.50	767319
2019-11-18	129.00	129.77	128.25	128.92	1048891
2019-11-19	129.36	129.36	127.67	128.79	1273427
2019-11-20	128.49	128.78	126.49	126.50	1343506
2019-11-21	126.49	126.55	125.31	125.68	1114013
2019-11-22	125.94	126.00	125.26	125.41	816091
2019-11-25	126.10	128.11	125.57	127.79	2404896
2019-11-26	128.05	129.72	127.94	129.71	2273395
2019-11-27	129.71	129.71	128.42	129.19	919352
2019-11-29	129.07	129.41	128.51	128.84	450092
2019-12-02	129.37	129.66	128.28	128.50	1145749
2019-12-03	126.42	128.23	126.07	127.96	2013351
2019-12-04	129.14	130.40	128.63	129.10	2105937
2019-12-05	129.75	131.36	129.67	131.13	1654507
2019-12-06	132.85	133.82	132.38	132.54	1126876
2019-12-09	132.12	133.44	132.06	132.98	1166760
2019-12-10	132.91	133.80	132.00	132.47	997174
2019-12-11	132.36	133.11	131.87	132.31	911790
2019-12-12	132.59	134.14	132.06	133.76	1081992
2019-12-13	133.56	134.36	132.98	133.01	968863
2019-12-16	133.63	134.36	132.91	133.25	1212198
2019-12-17	133.04	133.25	132.15	133.10	1095712
2019-12-18	133.30	133.30	130.57	131.65	1236716
2019-12-19	131.76	132.81	130.76	132.42	1007406
2019-12-20	133.36	133.63	132.44	132.47	1901851
2019-12-23	132.55	133.21	131.84	133.01	1194892
2019-12-24	132.96	133.64	132.82	133.54	377679
2019-12-26	133.57	133.59	132.68	133.36	570373
2019-12-27	133.98	133.98	132.98	133.31	632098
2019-12-30	133.19	133.52	132.80	132.92	479257
2019-12-31	133.02	133.51	132.59	133.49	626533
2020-01-02	133.97	134.16	131.35	131.60	1381697
2020-01-03	130.05	130.85	129.63	129.69	1598381
2020-01-06	128.89	129.98	128.74	129.09	1529430
2020-01-07	128.59	129.28	128.04	128.08	2217606
2020-01-08	128.41	129.40	127.83	128.41	1313034
2020-01-09	128.71	129.09	128.23	128.66	1644902
2020-01-10	128.86	129.47	127.96	128.09	1699765
2020-01-13	127.74	129.38	127.46	129.22	2112301
2020-01-14	129.20	131.05	129.20	129.93	2208438
2020-01-15	129.71	131.88	129.48	130.74	1402403
2020-01-16	126.35	129.10	125.38	127.41	3290481
2020-01-17	127.54	128.74	125.83	128.49	2781610
2020-01-21	127.82	128.12	125.67	125.89	1916979
2020-01-22	126.18	126.56	125.56	126.16	1401842
2020-01-23	125.43	126.84	124.65	126.26	2183643
2020-01-24	126.62	126.80	125.62	125.81	1191764
2020-01-27	123.42	124.06	122.61	122.96	1368775
2020-01-28	123.47	124.53	123.07	124.03	1097863
2020-01-29	124.58	125.03	123.38	123.42	1142600
2020-01-30	122.18	123.25	120.93	123.11	1246250
2020-01-31	122.26	122.66	119.35	119.84	2323128
2020-02-03	120.49	122.05	119.93	121.34	2339785
2020-02-04	122.84	123.98	121.52	122.53	2238609
2020-02-05	123.59	125.10	122.60	124.86	2648295
2020-02-06	125.30	125.44	123.61	124.36	1384112
2020-02-07	123.70	123.86	122.27	122.61	1314830
2020-02-10	122.05	122.05	120.36	120.89	1944042
2020-02-11	121.46	122.94	121.20	121.95	1437713
2020-02-12	122.65	122.72	121.51	122.36	897581
2020-02-13	121.90	121.90	120.32	120.46	1262977
2020-02-14	120.41	120.94	119.51	120.15	1576909
2020-02-18	119.74	120.44	118.91	119.33	1081244
2020-02-19	119.58	120.00	119.14	119.01	1153731
2020-02-20	118.62	119.83	118.31	119.36	1733604
2020-02-21	118.98	119.29	118.37	118.91	1100772
2020-02-24	116.71	117.06	114.49	115.27	1870466
2020-02-25	115.69	115.74	109.52	109.63	2506616
2020-02-26	110.49	111.63	108.98	109.09	2066955
2020-02-27	107.62	109.13	103.56	103.59	2287214
2020-02-28	100.58	104.49	100.23	104.45	4461178
2020-03-02	104.92	106.31	104.07	105.31	3748812
2020-03-03	105.07	106.95	102.75	104.39	2642110
2020-03-04	105.88	107.96	104.95	107.96	2941422
2020-03-05	105.22	105.32	101.03	102.65	2865505
2020-03-06	99.66	102.82	99.57	101.45	2480416
2020-03-09	95.79	103.03	95.47	97.41	4053481
2020-03-10	100.27	102.00	97.53	101.98	3491710
2020-03-11	99.18	99.18	95.22	96.97	2183923
2020-03-12	87.51	92.31	86.44	89.90	2981390
2020-03-13	94.31	95.33	90.11	94.19	2716100
2020-03-16	82.93	88.56	81.20	82.42	2741905
2020-03-17	84.33	84.33	79.61	82.62	3407374
2020-03-18	78.55	80.00	70.31	72.92	3112007
2020-03-19	72.21	78.83	69.77	76.56	2642139
2020-03-20	77.11	80.46	71.75	79.72	4507291
2020-03-23	78.38	80.63	71.53	72.50	3042962
2020-03-24	75.82	82.24	75.62	82.05	2550549
2020-03-25	77.77	89.58	77.77	85.71	3782669
2020-03-26	86.24	90.39	85.00	89.76	1984081
2020-03-27	86.19	87.28	84.45	85.00	1669572
2020-03-30	85.85	87.20	83.67	85.92	1579139
2020-03-31	85.14	87.33	83.12	83.60	1897066
2020-04-01	80.56	82.30	79.70	79.89	2031814
2020-04-02	79.59	82.32	78.01	80.73	3956296
2020-04-03	80.39	81.68	80.17	80.43	2421845
2020-04-06	84.39	87.68	84.00	86.63	2850124
2020-04-07	89.09	93.28	89.09	91.09	2115463
2020-04-08	91.99	94.10	91.07	93.35	1722433
2020-04-09	94.72	98.81	94.20	97.17	2184661
2020-04-13	95.92	96.99	93.02	93.68	1557415
2020-04-14	95.89	95.89	92.23	92.79	1960925
2020-04-15	90.41	91.53	87.80	88.48	1291667
2020-04-16	88.90	89.48	86.30	88.90	1733071
2020-04-17	91.48	94.02	91.19	93.31	1345427
2020-04-20	91.63	93.30	90.17	91.10	1045806
2020-04-21	88.77	89.84	87.75	88.01	1511490
2020-04-22	89.76	90.80	89.06	90.07	1288374
2020-04-23	90.86	92.66	90.46	90.52	1040226
2020-04-24	91.31	93.17	89.43	92.74	1782360
2020-04-27	93.35	96.64	93.15	96.00	1764991
2020-04-28	97.50	99.09	90.94	91.49	3226925
2020-04-29	93.29	97.37	92.86	95.88	2614873
2020-04-30	94.19	94.19	90.53	90.83	2266322
2020-05-01	89.20	89.34	86.69	88.00	1730005
2020-05-04	86.70	87.08	85.19	86.83	2776995
2020-05-05	88.16	89.72	87.77	88.27	1983715
2020-05-06	89.55	91.56	88.32	88.80	1758659
2020-05-07	89.93	90.94	89.52	89.85	1680675
2020-05-08	91.54	92.71	90.87	91.98	1818755
2020-05-11	90.80	91.08	89.61	90.42	1600447
2020-05-12	90.93	91.58	87.60	87.63	1668717
2020-05-13	87.01	87.48	83.60	84.24	1488897
2020-05-14	82.64	86.03	81.43	85.97	2149703
2020-05-15	85.32	86.93	84.60	86.92	1889315
2020-05-18	90.86	92.63	89.95	91.85	1601808
2020-05-19	91.31	94.19	90.35	93.22	2714326
2020-05-20	94.64	96.32	94.64	95.99	2277686
2020-05-21	95.60	96.44	94.61	95.09	3132774
2020-05-22	95.14	96.24	94.48	96.18	1046400
2020-05-26	99.72	101.34	99.21	100.00	1696751
2020-05-27	102.61	104.29	101.73	102.35	1998635
2020-05-28	103.16	103.18	100.92	102.64	2030319
2020-05-29	102.00	102.44	100.56	101.67	2831583
2020-06-01	101.74	103.56	101.16	103.37	1659811
2020-06-02	103.79	107.94	103.76	107.52	2752323
2020-06-03	109.16	112.76	108.52	111.68	2728764
2020-06-04	110.06	111.70	109.49	111.12	1710530
2020-06-05	114.50	116.45	113.61	113.95	2057175
2020-06-08	114.86	116.38	112.65	113.40	1522626
2020-06-09	111.89	112.17	109.72	111.42	1559506
2020-06-10	111.33	111.63	108.33	109.04	1826162
2020-06-11	105.77	105.77	99.30	99.56	2452539
2020-06-12	102.59	104.37	100.17	101.63	1224591
2020-06-15	98.97	103.71	98.41	103.20	1068692
2020-06-16	106.46	107.83	103.74	104.76	816641
2020-06-17	105.58	106.30	104.17	104.87	848309
2020-06-18	104.26	105.54	103.93	104.42	876481
2020-06-19	107.36	107.61	102.88	103.72	1808538
2020-06-22	103.26	104.40	101.89	103.67	856361
2020-06-23	105.11	105.51	103.48	103.69	1097913
2020-06-24	102.42	102.94	100.40	101.88	1239365
2020-06-25	101.73	102.90	100.14	102.77	899554
2020-06-26	102.24	103.20	101.19	102.14	3616740
2020-06-29	103.30	104.98	102.55	103.94	1218840
2020-06-30	105.23	106.98	104.10	106.06	1259334
2020-07-01	106.17	107.02	105.10	106.35	1382359
2020-07-02	108.11	110.12	107.81	109.07	1395443
2020-07-06	110.85	111.85	107.85	109.88	1606105
2020-07-07	108.89	109.27	107.47	108.42	1641834
2020-07-08	108.18	109.11	105.19	106.47	1314676
2020-07-09	106.50	106.50	103.58	105.08	1326033
2020-07-10	105.52	107.10	104.87	107.04	738495
2020-07-13	108.32	110.82	107.76	109.38	1926918
2020-07-14	108.99	112.24	108.14	111.72	1602278
2020-07-15	113.57	116.18	112.94	115.62	1532081
2020-07-16	115.23	115.91	113.35	115.26	1919414
2020-07-17	118.81	119.03	110.56	111.88	5558280
2020-07-20	112.84	112.91	109.14	109.39	2061199
2020-07-21	109.92	111.41	109.75	110.16	1545175
2020-07-22	109.76	112.01	109.48	111.68	1935581
2020-07-23	111.48	112.33	110.20	110.83	1187056
2020-07-24	110.65	111.67	110.07	110.56	957047
2020-07-27	110.59	111.58	109.65	110.23	1429082
2020-07-28	109.85	110.58	108.35	108.58	1237329
2020-07-29	109.79	110.56	108.39	110.41	1364173
2020-07-30	108.55	108.94	107.58	108.20	1112106
2020-07-31	108.12	108.27	105.94	107.65	1293617
2020-08-03	107.84	108.78	107.06	107.38	1185352
2020-08-04	107.11	108.45	106.93	107.79	1211045
2020-08-05	108.41	112.56	108.41	111.66	2125840
2020-08-06	111.75	112.43	110.40	110.90	1516296
2020-08-07	110.56	113.73	110.44	113.71	1548478
2020-08-10	113.54	115.92	113.50	115.74	841428
2020-08-11	119.55	123.60	119.46	120.89	3354293
2020-08-12	122.11	122.47	119.15	120.99	1581146
2020-08-13	120.01	120.68	118.65	118.81	1085027
2020-08-14	118.33	119.95	117.66	118.98	871920
2020-08-17	119.86	120.13	118.57	118.92	841722
2020-08-18	119.16	119.43	118.26	118.69	957440
2020-08-19	119.23	119.70	118.18	118.64	1103981
2020-08-20	117.68	118.65	117.35	118.24	736274
2020-08-21	117.98	118.66	117.30	118.23	940811
2020-08-24	119.16	121.16	118.78	121.08	736225
2020-08-25	121.53	121.71	119.27	119.82	850159
2020-08-26	119.58	120.88	119.37	119.95	620033
2020-08-27	120.94	121.54	120.05	120.79	941471
2020-08-28	120.95	122.30	120.12	122.12	876993
2020-08-31	122.10	122.30	119.96	120.40	938067
2020-09-01	119.94	124.00	119.50	124.00	1539657
2020-09-02	123.65	126.30	123.52	125.98	1475407
2020-09-03	125.77	126.05	121.23	122.79	1486557
2020-09-04	123.78	124.81	121.90	122.61	1230236
2020-09-08	121.70	121.98	119.39	120.99	1329489
2020-09-09	122.64	126.07	122.53	125.34	1789761
2020-09-10	125.75	127.41	125.37	125.74	1723165
2020-09-11	125.94	127.60	125.09	127.10	1263206
2020-09-14	128.00	131.05	127.64	130.21	1779900
2020-09-15	130.61	131.09	128.88	129.92	1410953
2020-09-16	130.06	131.00	129.00	129.04	1325078
2020-09-17	127.98	130.00	127.11	129.25	1115758
2020-09-18	128.62	129.27	125.37	125.77	1916795
2020-09-21	123.57	123.89	118.80	120.08	1441459
2020-09-22	119.78	121.19	119.34	120.82	1362210
2020-09-23	120.36	121.15	117.76	118.32	1795863
2020-09-24	118.65	120.09	116.95	118.95	1066589
2020-09-25	118.25	120.72	118.03	120.25	789594
2020-09-28	122.38	123.63	121.63	121.74	1094330
2020-09-29	122.20	122.77	120.29	120.33	688578
2020-09-30	121.12	123.60	120.19	122.08	1477418
2020-10-01	122.41	124.01	121.20	121.78	1409118
2020-10-02	120.19	123.88	120.00	123.27	1356244
2020-10-05	124.20	126.49	124.20	125.92	1459631
2020-10-06	127.00	129.04	124.37	124.55	1714813
2020-10-07	126.56	129.68	126.45	128.94	1383423
2020-10-08	132.23	136.51	131.30	134.99	3161648
2020-10-09	135.46	137.00	133.45	135.88	2083709
2020-10-12	136.35	137.08	134.51	136.05	1312070
2020-10-13	135.22	135.99	133.12	133.57	1322240
2020-10-14	133.80	135.72	133.80	134.59	946376
2020-10-15	132.56	137.29	132.50	136.74	1261848
2020-10-16	137.34	138.39	136.08	137.16	1281514
2020-10-19	137.19	138.40	134.32	134.32	1490393
2020-10-20	135.56	137.69	133.61	134.63	1684258
2020-10-21	134.97	137.48	133.96	134.03	1208245
2020-10-22	134.65	135.11	132.81	133.70	1128148
2020-10-23	135.11	135.99	133.91	134.27	980625
2020-10-26	132.50	132.82	129.46	131.33	1203737
2020-10-27	131.13	131.70	127.30	127.39	1193631
2020-10-28	124.62	127.58	124.50	125.21	1464520
2020-10-29	124.71	129.38	123.52	128.10	1238848
2020-10-30	127.48	130.01	126.80	129.72	2202448
2020-11-02	131.84	135.90	130.81	135.18	1938857
2020-11-03	136.46	138.03	134.64	136.86	1479547
2020-11-04	135.19	136.07	131.15	132.81	1866120
2020-11-05	135.50	139.63	135.38	138.26	1176496
2020-11-06	138.46	139.60	137.04	138.22	809801
2020-11-09	146.41	149.34	139.92	141.87	1783823
2020-11-10	142.11	143.97	140.90	142.82	1141455
2020-11-11	143.77	143.77	141.29	142.65	1105347
2020-11-12	141.75	142.23	138.41	139.87	768169
2020-11-13	141.23	143.23	140.70	142.82	748898
2020-11-16	145.00	145.67	142.90	144.27	1043756
2020-11-17	143.05	143.73	140.55	143.27	917060
2020-11-18	144.08	144.87	142.69	142.80	873826
2020-11-19	142.03	143.78	140.66	143.22	745278
2020-11-20	142.96	143.90	141.33	143.04	915460
2020-11-23	144.19	145.69	143.55	144.78	822626
2020-11-24	146.40	148.09	145.89	147.93	1480741
2020-11-25	147.50	147.83	145.83	146.69	779185
2020-11-27	146.99	147.90	146.42	147.78	321946
2020-11-30	147.30	147.35	144.36	146.77	1414908
2020-12-01	149.16	149.88	147.84	149.11	1253864
2020-12-02	148.63	149.30	146.86	147.11	801301
2020-12-03	147.16	148.03	145.16	145.43	992772
2020-12-04	146.28	147.74	146.03	146.93	1112557
2020-12-07	146.50	146.90	144.72	144.90	917061
2020-12-08	144.18	145.83	143.97	144.88	1024296
2020-12-09	145.20	145.81	143.52	145.39	959134
2020-12-10	144.46	145.44	142.61	143.33	1115213
2020-12-11	142.34	143.46	141.42	142.93	1223751
2020-12-14	143.80	144.01	141.37	141.76	995700
2020-12-15	143.19	144.69	142.43	144.12	1210007
2020-12-16	144.86	145.34	142.18	142.89	1166139
2020-12-17	144.05	144.60	142.58	144.29	850716
2020-12-18	144.26	145.91	142.37	145.43	2417456
2020-12-21	143.67	146.81	142.33	146.10	900196
2020-12-22	146.51	146.52	143.89	144.70	1079700
2020-12-23	144.71	146.11	143.87	143.87	948369
2020-12-24	143.80	145.31	143.15	145.00	300841
2020-12-28	145.64	146.95	143.17	143.17	1154507
2020-12-29	143.81	144.04	141.32	142.90	884613
2020-12-30	143.21	144.32	142.86	143.22	987768
2020-12-31	143.04	144.44	141.93	144.22	930016
2021-01-04	144.66	145.00	140.83	141.31	1223420
2021-01-05	141.61	144.77	141.58	144.34	1316415
2021-01-06	145.49	149.81	145.49	148.93	1871597
2021-01-07	149.73	151.32	149.44	150.83	1537092
2021-01-08	150.61	150.95	147.43	148.30	1141435
2021-01-11	146.92	149.96	146.35	149.45	1116021
2021-01-12	149.19	152.30	148.45	151.28	1071265
2021-01-13	150.88	153.06	149.91	152.01	1361349
2021-01-14	153.50	153.81	151.22	151.75	1635711
2021-01-15	150.36	150.90	146.43	148.04	2938499
2021-01-19	148.44	149.39	144.96	145.04	1904210
2021-01-20	146.00	146.41	142.77	144.55	1265263
2021-01-21	145.12	145.28	142.61	143.53	1739055
2021-01-22	138.75	142.18	137.56	137.82	2543013
2021-01-25	137.56	141.22	135.17	140.60	1941045
2021-01-26	142.72	143.25	140.65	141.01	1447284
2021-01-27	138.42	140.43	136.44	139.95	2281972
2021-01-28	141.52	143.15	139.07	139.14	1800957
2021-01-29	137.95	138.22	133.78	134.71	1949146
2021-02-01	135.86	138.94	134.92	138.58	1962989
2021-02-02	139.99	142.40	138.29	140.53	2201279
2021-02-03	139.93	141.44	139.32	139.91	1426842
2021-02-04	140.05	140.88	139.13	139.26	1681339
2021-02-05	140.63	140.98	138.17	140.11	1921856
2021-02-08	141.40	141.70	139.61	140.22	1116841
2021-02-09	140.37	140.63	137.10	137.29	1526601
2021-02-10	138.35	138.89	136.96	137.96	1314081
2021-02-11	138.45	139.29	137.03	138.06	818693
2021-02-12	137.09	138.87	136.78	138.55	927412
2021-02-16	139.50	139.50	136.40	137.35	804546
2021-02-17	136.19	137.65	134.75	136.06	917325
2021-02-18	135.51	136.74	134.67	136.29	939497
2021-02-19	136.71	137.81	135.91	136.67	1331607
2021-02-22	135.50	136.56	134.18	134.45	1828487
2021-02-23	134.77	135.81	132.10	134.97	1405018
2021-02-24	135.48	137.94	135.39	136.89	904259
2021-02-25	136.50	137.11	133.96	134.97	1032994
2021-02-26	135.37	136.00	133.68	134.82	1521185
2021-03-01	136.03	138.87	136.03	137.85	962210
2021-03-02	137.96	142.39	137.96	140.77	2241952
2021-03-03	140.76	141.40	139.57	139.62	1473640
2021-03-04	139.59	140.30	135.08	137.83	1738697
2021-03-05	138.66	142.81	138.11	142.61	1348875
2021-03-08	142.71	148.44	142.41	146.10	1693638
2021-03-09	146.97	148.07	145.74	146.07	1733125
2021-03-10	146.57	149.99	146.36	148.48	1099034
2021-03-11	148.63	149.15	145.83	146.07	1263487
2021-03-12	146.65	147.54	144.07	145.30	1322030
2021-03-15	144.76	145.51	142.69	145.05	1533774
2021-03-16	145.33	145.84	142.57	144.80	1196881
2021-03-17	145.17	146.94	144.50	146.56	1003046
2021-03-18	146.90	150.22	145.74	149.80	1259909
2021-03-19	149.20	149.25	147.28	147.42	1901702
2021-03-22	147.80	148.29	146.68	147.94	1054861
2021-03-23	147.67	149.46	146.79	147.47	1364933
2021-03-24	147.49	150.53	147.49	148.16	1136330
2021-03-25	148.45	152.51	147.39	152.34	1408561
2021-03-26	153.37	154.94	151.93	154.82	1405475
2021-03-29	154.98	156.21	154.17	155.52	1077435
2021-03-30	155.25	156.57	152.54	152.79	1416393
2021-03-31	152.41	153.12	149.90	150.26	1662597
2021-04-01	150.26	152.04	148.96	151.96	1670043
2021-04-05	151.50	154.11	151.45	153.56	2452163
2021-04-06	153.37	154.03	152.28	153.57	1643476
2021-04-07	153.54	153.93	146.82	147.97	2148683
2021-04-08	148.04	150.01	146.73	148.05	1641194
2021-04-09	149.12	150.57	148.60	150.47	1014127
2021-04-12	150.49	152.22	150.16	151.39	1256621
2021-04-13	150.67	151.45	149.24	151.07	1092088
2021-04-14	150.74	152.47	150.26	150.87	1674534
2021-04-15	152.21	154.01	151.62	153.97	1852834
2021-04-16	169.29	172.67	166.91	167.41	7097783
2021-04-19	167.54	169.94	165.90	168.78	2069117
2021-04-20	169.01	170.84	168.30	169.00	1399905
2021-04-21	169.92	173.88	169.23	173.57	1575328
2021-04-22	173.07	174.36	171.00	171.56	1242966
2021-04-23	171.50	175.07	171.22	174.65	1143238
2021-04-26	175.74	176.63	172.74	173.13	1076835
2021-04-27	172.00	172.95	171.00	172.23	1598805
2021-04-28	172.69	173.68	171.89	172.55	1211231
2021-04-29	172.70	173.41	171.54	173.19	754977
2021-04-30	172.89	173.88	170.12	171.24	1777023
2021-05-03	172.64	173.99	172.11	173.01	654196
2021-05-04	171.98	179.56	171.98	178.75	1945943
2021-05-05	177.65	179.82	176.39	179.04	687784
2021-05-06	179.99	180.21	177.91	179.55	962551
2021-05-07	179.55	179.82	177.88	179.49	723853
2021-05-10	180.53	181.35	179.22	179.27	1171411
2021-05-11	179.46	179.63	176.41	178.99	953313
2021-05-12	178.17	178.62	173.42	173.85	1261435
2021-05-13	174.73	178.45	173.61	178.04	1147757
2021-05-14	178.13	179.85	177.21	179.10	658536
2021-05-17	178.82	180.46	177.53	179.96	1046673
2021-05-18	180.26	180.52	177.11	177.16	1275158
2021-05-19	176.04	176.62	173.95	176.35	948958
2021-05-20	176.66	178.87	176.49	177.48	1032867
2021-05-21	178.72	180.97	178.39	178.45	883118
2021-05-24	179.77	180.39	178.33	179.57	700497
2021-05-25	179.41	180.30	178.92	179.10	660086
2021-05-26	178.55	179.40	178.16	178.75	767553
2021-05-27	179.96	181.14	179.42	180.79	3182790
2021-05-28	180.81	181.35	178.55	179.72	883502
2021-06-01	182.11	182.95	179.67	180.75	1227426
2021-06-02	181.48	181.98	178.90	180.34	1332526
2021-06-03	179.51	181.11	178.83	180.99	1148150
2021-06-04	181.85	182.58	180.72	182.33	523990
2021-06-07	182.85	182.97	179.33	179.98	815825
2021-06-08	179.30	179.57	177.24	179.07	1092109
2021-06-09	178.36	178.95	176.73	177.11	992847
2021-06-10	178.69	178.69	176.51	177.39	816518
2021-06-11	178.40	178.92	176.61	177.53	556972
2021-06-14	177.17	177.57	174.07	175.38	587994
2021-06-15	176.14	176.74	174.49	176.35	801641
2021-06-16	175.67	176.28	174.23	174.72	769488
2021-06-17	174.84	174.86	168.92	171.16	1223574
2021-06-18	169.11	170.31	167.86	168.12	1777196
2021-06-21	169.79	172.17	169.15	171.64	976708
2021-06-22	172.48	173.10	170.86	171.51	785042
2021-06-23	171.45	171.65	169.47	169.69	710483
2021-06-24	170.49	170.74	168.42	169.52	794588
2021-06-25	170.00	170.76	166.68	167.21	3390518
2021-06-28	167.86	168.58	165.51	168.44	1762792
2021-06-29	169.54	170.85	167.98	168.56	871795
2021-06-30	167.86	170.10	167.58	169.77	1143908
2021-07-01	170.95	171.38	169.14	169.99	758206
2021-07-02	169.81	170.92	168.66	170.66	608003
2021-07-06	170.00	170.22	166.70	169.01	996281
2021-07-07	168.59	172.52	168.59	172.30	941485
2021-07-08	170.29	170.60	167.99	168.97	927696
2021-07-09	170.95	172.31	169.91	171.41	852227
2021-07-12	169.96	172.32	169.26	172.08	565089
2021-07-13	171.85	171.85	169.49	169.94	664891
2021-07-14	170.03	171.50	168.86	170.09	640136
2021-07-15	169.21	171.81	169.21	171.48	680629
2021-07-16	171.85	171.85	169.06	170.20	957529
2021-07-19	167.07	168.14	164.18	165.75	1623412
2021-07-20	154.80	159.13	152.35	158.49	4015702
2021-07-21	158.98	160.93	157.10	159.77	2045538
2021-07-22	160.15	160.98	159.32	160.50	1322401
2021-07-23	161.52	163.40	161.22	162.92	1156465
2021-07-26	164.22	165.07	162.91	164.94	1428196
2021-07-27	163.89	165.68	162.75	165.14	1740618
2021-07-28	165.24	165.80	162.72	163.35	1702795
2021-07-29	164.31	164.59	162.25	162.86	1455550
2021-07-30	163.08	165.06	162.39	163.52	1297162
2021-08-02	164.80	166.85	163.00	163.30	849493
2021-08-03	163.82	165.71	162.29	165.63	844417
2021-08-04	164.27	165.94	163.75	163.81	1212403
2021-08-05	165.26	165.92	162.80	162.95	1218084
2021-08-06	164.15	164.99	163.64	163.64	813186
2021-08-09	163.98	164.58	162.36	164.30	738820
2021-08-10	164.56	167.61	164.50	167.36	1026453
2021-08-11	167.63	170.26	166.59	170.19	998653
2021-08-12	169.76	170.62	167.86	170.39	909875
2021-08-13	170.43	170.43	168.90	169.78	528440
2021-08-16	169.29	169.70	167.61	169.39	579130
2021-08-17	168.37	168.46	164.34	166.59	816070
2021-08-18	165.96	166.55	164.40	164.51	648137
2021-08-19	162.77	163.77	160.94	161.14	957970
2021-08-20	161.42	162.53	159.87	161.12	1131629
2021-08-23	161.68	163.22	161.13	162.36	698803
2021-08-24	162.98	163.49	162.19	162.88	649784
2021-08-25	163.21	163.67	161.10	163.39	885085
2021-08-26	163.23	163.27	161.01	161.15	662093
2021-08-27	161.94	162.91	161.48	161.84	647270
2021-08-30	162.87	163.03	161.67	161.71	495655
2021-08-31	161.42	161.73	158.68	159.55	1244867
2021-09-01	159.53	159.64	156.52	157.75	1057861
2021-09-02	158.00	159.85	157.71	158.63	1037266
2021-09-03	158.26	158.93	155.35	155.66	1123027
2021-09-07	149.49	153.65	149.00	150.40	2030091
2021-09-08	149.45	151.37	148.61	151.02	2772522
2021-09-09	148.92	155.61	148.92	154.56	2382581
2021-09-10	154.89	155.88	153.01	153.03	1276641
2021-09-13	154.50	154.99	151.62	152.51	1060881
2021-09-14	153.27	153.27	149.97	150.33	967374
2021-09-15	150.10	151.62	149.95	150.71	1001355
2021-09-16	150.72	150.84	149.05	149.79	776525
2021-09-17	148.75	149.70	146.35	146.74	1888085
2021-09-20	144.14	146.55	143.80	146.31	1139595
2021-09-21	147.30	147.90	145.27	145.66	854044
2021-09-22	146.82	147.30	145.15	145.26	950895
2021-09-23	146.44	147.98	146.31	146.52	1040608
2021-09-24	146.60	149.18	146.26	148.58	1142526
2021-09-27	148.83	150.30	147.94	148.16	980766
2021-09-28	148.00	149.02	145.68	146.09	901382
2021-09-29	145.67	147.49	144.87	145.75	973088
2021-09-30	146.58	147.13	143.00	143.01	1089476
2021-10-01	143.64	145.27	141.81	144.01	1198748
2021-10-04	144.00	145.89	142.46	144.01	1416700
2021-10-05	144.66	147.02	143.52	145.85	1272758
2021-10-06	144.60	146.88	143.08	146.75	1324283
2021-10-07	148.12	151.67	147.93	150.48	1726609
2021-10-08	150.47	151.31	149.39	150.74	976576
2021-10-11	151.71	153.73	151.23	151.86	1272428
2021-10-12	151.74	153.30	151.00	152.80	1435824
2021-10-13	153.76	155.04	152.01	154.68	1287532
2021-10-14	155.82	159.06	155.06	158.88	1580401
2021-10-15	159.65	161.65	158.54	160.30	1369245
2021-10-18	159.45	159.87	157.33	157.40	1820674
2021-10-19	158.28	159.11	157.21	158.94	1258607
2021-10-20	160.56	161.19	156.57	160.43	1739141
2021-10-21	156.92	165.16	156.92	165.00	2543273
2021-10-22	162.44	164.95	161.52	161.72	1543685
2021-10-25	162.20	162.20	158.49	160.07	1817743
2021-10-26	160.11	162.57	159.57	161.87	1004811
2021-10-27	161.83	162.82	160.26	161.52	1048336
2021-10-28	162.12	163.73	161.67	162.98	1270548
2021-10-29	162.21	164.00	159.42	160.57	2067452
2021-11-01	160.42	161.23	158.34	159.03	787240
2021-11-02	160.12	162.29	159.41	161.89	1340354
2021-11-03	161.24	163.61	160.04	162.81	1216357
2021-11-04	162.89	164.28	162.27	163.25	756147
2021-11-05	163.92	165.65	162.83	163.09	991032
2021-11-08	163.26	164.82	162.11	161.88	1129093
2021-11-09	162.03	163.96	161.04	161.45	1151468
2021-11-10	161.60	163.37	160.47	160.73	2943403
2021-11-11	160.50	160.88	158.50	159.51	1985810
2021-11-12	159.77	161.91	159.18	161.64	3076153
2021-11-15	161.97	162.94	160.25	162.93	1091560
2021-11-16	163.40	166.97	162.93	164.84	1500709
2021-11-17	164.29	165.09	163.41	164.30	1000596
2021-11-18	164.45	164.87	162.03	162.35	916544
2021-11-19	162.43	162.89	160.39	160.84	793762
2021-11-22	161.44	163.02	161.22	161.29	585738
2021-11-23	161.35	162.35	159.79	160.43	907145
2021-11-24	159.72	160.25	158.04	158.76	846319
2021-11-26	155.12	156.39	153.11	155.60	695047
2021-11-29	156.90	158.45	156.22	157.36	1277936
2021-11-30	155.84	157.85	153.83	154.17	2322663
2021-12-01	156.35	159.05	153.40	153.48	1096587
2021-12-02	154.34	159.84	154.23	159.03	1173026
2021-12-03	158.83	161.99	158.45	160.39	1507465
2021-12-06	162.64	166.33	162.28	164.43	1256135
2021-12-07	166.36	167.87	165.69	166.28	1160855
2021-12-08	166.45	167.23	163.56	164.82	926512
2021-12-09	164.12	165.08	163.18	164.05	822255
2021-12-10	165.51	165.73	162.87	163.37	1095419
2021-12-13	163.31	164.57	162.14	162.81	946082
2021-12-14	162.75	163.62	162.00	162.46	837582
2021-12-15	163.03	165.94	161.94	165.86	1000482
2021-12-16	167.39	170.43	166.62	169.32	1591898
2021-12-17	168.92	169.31	164.45	164.59	2367841
2021-12-20	162.26	162.26	158.25	160.68	865907
2021-12-21	161.89	164.34	161.34	163.93	1085592
2021-12-22	163.40	166.79	163.40	165.74	1051569
2021-12-23	166.31	168.32	166.31	167.06	709123
2021-12-27	168.04	170.00	167.54	169.74	621610
2021-12-28	169.99	171.87	169.95	171.19	609729
2021-12-29	170.90	172.28	170.65	171.21	644924
2021-12-30	171.38	172.78	170.96	171.09	635336
2021-12-31	170.86	172.98	170.41	172.44	674917
2022-01-03	172.10	172.91	169.61	170.60	827632
2022-01-04	170.33	172.99	170.30	171.25	1802216
2022-01-05	172.08	177.32	171.23	173.10	1748979
2022-01-06	173.21	173.30	169.89	170.62	955439
2022-01-07	170.43	170.51	167.43	167.71	1113718
2022-01-10	167.01	167.50	164.90	166.19	1385861
2022-01-11	166.74	169.02	164.88	168.81	647330
2022-01-12	169.51	169.59	167.03	168.45	1212531
2022-01-13	169.41	171.13	168.25	168.82	1156278
2022-01-14	165.51	168.07	164.17	165.00	1478969
2022-01-18	163.02	163.93	160.28	163.79	1636855
2022-01-19	165.27	165.27	161.44	161.55	1287789
2022-01-20	161.19	162.78	159.15	159.70	1697233
2022-01-21	157.61	159.50	154.17	154.74	4334257
2022-01-24	150.00	155.62	149.13	155.03	1604276
2022-01-25	152.19	155.62	149.77	153.99	1391624
2022-01-26	154.89	156.41	152.16	153.49	1263364
2022-01-27	155.27	156.49	152.00	153.39	1348497
2022-01-28	153.19	154.89	150.25	154.83	921909
2022-01-31	153.60	156.52	153.14	156.20	1540400
2022-02-01	156.31	157.70	155.29	157.35	1556586
2022-02-02	157.76	159.13	155.92	157.62	2432068
2022-02-03	156.38	159.16	155.88	156.74	1717732
2022-02-04	155.37	156.15	152.29	152.99	1288895
2022-02-07	152.74	154.81	152.45	152.83	1609469
2022-02-08	153.72	154.60	152.88	154.25	1162526
2022-02-09	156.08	157.38	155.83	156.99	1441219
2022-02-10	155.77	157.55	153.04	153.81	1298770
2022-02-11	153.18	154.74	149.81	149.90	1145352
2022-02-14	149.58	150.45	147.97	149.27	1150211
2022-02-15	151.77	152.93	150.78	151.64	922927
2022-02-16	151.74	152.55	150.35	151.28	836769
2022-02-17	150.08	150.79	148.79	149.05	747249
2022-02-18	149.35	150.54	148.77	149.64	1055423
2022-02-22	149.82	149.82	145.53	146.67	1225561
2022-02-23	147.21	147.49	139.88	140.61	1584920
2022-02-24	137.52	138.52	134.59	137.71	2450640
2022-02-25	138.62	141.61	137.12	141.09	1815826
2022-02-28	138.61	138.89	132.50	133.45	3253981
2022-03-01	132.09	133.06	124.74	126.50	3466445
2022-03-02	127.35	129.75	125.43	128.78	3180820
2022-03-03	129.88	130.86	126.20	128.05	2650088
2022-03-04	125.90	126.53	122.86	123.95	2398176
2022-03-07	122.63	123.02	114.46	114.50	3348380
2022-03-08	115.00	122.19	111.32	117.74	4086998
2022-03-09	122.50	123.41	121.28	122.03	2607203
2022-03-10	119.53	122.03	119.12	121.19	2061356
2022-03-11	121.63	123.06	119.92	120.23	1589460
2022-03-14	121.97	124.97	121.29	121.95	1789522
2022-03-15	122.33	124.96	121.86	123.37	1654427
2022-03-16	124.70	129.12	124.29	127.87	2106508
2022-03-17	125.48	128.68	125.30	128.68	1906856
2022-03-18	129.23	131.39	127.27	130.93	2525977
2022-03-21	130.50	131.16	128.13	128.91	1509673
2022-03-22	130.22	131.32	129.46	130.46	1348782
2022-03-23	129.28	130.84	128.50	128.74	1145095
2022-03-24	129.30	130.41	128.66	129.51	804886
2022-03-25	129.22	129.82	128.33	129.46	1249180
2022-03-28	129.66	129.66	127.29	129.55	1387512
2022-03-29	133.38	137.91	132.64	135.89	2164106
2022-03-30	134.49	134.99	132.02	132.94	1230708
2022-03-31	132.47	133.47	131.01	131.07	1690914
2022-04-01	132.86	134.08	131.26	134.01	992891
2022-04-04	133.34	133.96	132.02	133.37	993771
2022-04-05	132.59	133.51	131.21	132.41	1556758
2022-04-06	131.19	134.41	129.86	134.14	1361292
2022-04-07	133.39	134.88	131.34	134.15	1094726
2022-04-08	134.39	135.38	132.25	132.53	1318918
2022-04-11	132.06	134.78	131.40	131.75	1612218
2022-04-12	132.08	133.17	127.78	128.71	1693346
2022-04-13	128.52	130.88	128.29	130.59	1391425
2022-04-14	131.45	132.30	128.07	128.27	3020713
2022-04-18	127.47	128.43	126.18	126.49	1066859
2022-04-19	126.80	130.28	126.74	129.64	1317843
2022-04-20	130.47	132.97	130.45	131.70	1430303
2022-04-21	135.83	137.54	132.91	133.15	2427401
2022-04-22	134.95	138.10	130.52	132.85	3250737
2022-04-25	132.48	132.48	126.05	129.34	2538530
2022-04-26	129.73	134.18	125.89	125.90	1936301
2022-04-27	126.49	131.02	126.49	129.61	1560456
2022-04-28	130.89	131.40	127.57	130.85	1346884
2022-04-29	130.75	131.94	127.63	127.99	3306153
2022-05-02	127.39	131.09	126.30	130.99	2230185
2022-05-03	130.74	133.91	130.62	133.21	1849839
2022-05-04	133.21	137.48	131.65	137.34	1315052
2022-05-05	135.21	135.58	130.20	131.57	1059536
2022-05-06	130.52	130.52	126.26	127.94	1296262
2022-05-09	126.44	129.04	125.81	127.14	1420319
2022-05-10	128.73	129.55	123.32	125.04	1122729
2022-05-11	124.75	127.43	123.81	124.30	989623
2022-05-12	123.66	125.45	120.68	123.32	1307470
2022-05-13	124.30	125.49	121.76	122.36	1021519
2022-05-16	121.29	122.24	118.00	120.47	1269902
2022-05-17	123.78	125.47	122.51	124.33	1094493
2022-05-18	122.69	122.99	119.05	119.56	1083160
2022-05-19	118.95	124.01	118.19	122.67	1253723
2022-05-20	122.00	123.68	117.74	119.68	1790230
2022-05-23	121.36	122.94	119.14	122.81	1076090
2022-05-24	122.88	122.88	120.37	121.46	976227
2022-05-25	121.35	123.62	120.78	123.41	931212
2022-05-26	124.83	127.04	123.42	126.30	1927354
2022-05-27	127.50	130.54	126.74	130.03	1313063
2022-05-31	127.77	128.36	124.60	126.49	2794528
2022-06-01	127.88	128.00	124.00	125.37	912295
2022-06-02	126.25	128.91	125.66	128.79	722290
2022-06-03	127.60	128.08	125.01	125.46	813543
2022-06-06	126.17	128.54	125.36	127.13	687831
2022-06-07	125.66	129.05	124.92	128.78	899180
2022-06-08	127.16	133.99	126.62	127.01	2380415
2022-06-09	126.40	128.39	123.97	123.99	1358792
2022-06-10	121.01	121.04	115.83	115.90	1764197
2022-06-13	112.84	114.30	110.96	113.30	1282448
2022-06-14	113.16	113.40	109.12	111.51	2028050
2022-06-15	113.44	115.08	111.45	113.62	1509743
2022-06-16	109.75	110.05	107.32	108.50	1307107
2022-06-17	108.84	110.88	107.06	110.02	1865959
2022-06-21	111.97	112.18	109.84	110.60	1278544
2022-06-22	108.95	114.20	108.62	112.74	1429960
2022-06-23	112.69	114.66	111.76	114.36	1259231
2022-06-24	115.28	121.10	115.10	121.01	2313151
2022-06-27	121.89	122.13	119.48	121.30	1682450
2022-06-28	121.77	123.55	118.86	119.27	2112213
2022-06-29	118.50	118.76	115.77	117.21	1585320
2022-06-30	115.49	116.11	113.05	114.34	2248644
2022-07-01	113.88	117.96	113.61	117.86	1299393
2022-07-05	115.51	118.78	113.86	118.76	1636298
2022-07-06	119.57	120.00	117.00	119.40	1645726
2022-07-07	119.44	120.16	116.57	119.10	1513134
2022-07-08	118.70	119.74	117.32	117.87	1115435
2022-07-11	116.58	117.21	113.88	114.17	1206550
2022-07-12	114.21	117.70	114.07	116.03	1094757
2022-07-13	113.71	116.31	112.61	115.71	1025716
2022-07-14	113.63	115.06	112.45	114.84	825876
2022-07-15	117.27	117.57	115.24	116.80	908321
2022-07-18	117.22	117.97	114.42	114.91	1768846
2022-07-19	117.16	119.88	116.63	119.77	1326682
2022-07-20	119.78	120.83	118.39	120.10	1172599
2022-07-21	120.20	123.27	119.43	122.95	1797747
2022-07-22	131.20	134.09	126.56	127.73	2590598
2022-07-25	127.27	128.75	125.47	126.87	1914442
2022-07-26	125.40	126.98	123.42	126.22	1723985
2022-07-27	124.50	128.00	123.48	126.93	1828268
2022-07-28	127.48	130.53	127.48	130.36	1310686
2022-07-29	130.35	130.57	128.44	129.29	1316743
2022-08-01	128.37	130.24	127.12	129.31	898543
2022-08-02	128.82	128.82	126.50	126.65	1463923
2022-08-03	126.53	128.31	125.06	128.24	1004637
2022-08-04	128.56	128.69	126.92	128.13	839250
2022-08-05	126.70	128.99	126.29	127.36	1099343
2022-08-08	128.91	130.48	128.00	127.67	938823
2022-08-09	126.96	127.48	125.65	127.19	976337
2022-08-10	130.94	134.63	130.25	133.54	1353983
2022-08-11	134.75	136.12	133.12	133.34	1065615
2022-08-12	134.04	135.89	133.42	135.55	782975
2022-08-15	135.22	137.37	134.78	136.39	737881
2022-08-16	135.69	137.93	135.50	137.21	761217
2022-08-17	135.30	135.84	133.38	134.19	1005473
2022-08-18	134.25	134.90	132.60	133.48	880081
2022-08-19	132.70	132.93	130.65	131.94	772273
2022-08-22	129.80	129.80	126.85	127.23	1102184
2022-08-23	126.99	129.26	126.99	127.65	760123
2022-08-24	127.47	128.71	126.72	128.01	782425
2022-08-25	129.17	132.22	129.07	132.16	716024
2022-08-26	132.31	132.31	125.96	126.04	751101
2022-08-29	125.09	126.96	124.40	125.94	507733
2022-08-30	128.13	129.30	126.78	127.78	1215875
2022-08-31	129.13	129.30	126.42	126.98	1574268
2022-09-01	125.65	125.91	123.55	124.54	1142139
2022-09-02	126.51	128.27	123.03	123.76	1338607
2022-09-06	125.49	125.88	122.95	123.69	1310327
2022-09-07	124.29	128.27	123.94	127.84	2116518
2022-09-08	126.38	127.85	124.96	127.76	1153515
2022-09-09	128.43	129.07	126.97	128.11	1160257
2022-09-12	129.08	131.93	129.07	131.58	1020173
2022-09-13	127.27	127.43	124.34	124.49	1207381
2022-09-14	123.66	124.13	118.90	120.16	1935306
2022-09-15	120.30	122.87	119.67	120.44	1284499
2022-09-16	117.05	117.61	115.39	117.48	2133696
2022-09-19	116.83	119.53	116.68	119.23	972517
2022-09-20	117.73	117.73	115.94	116.66	1081701
2022-09-21	116.21	116.86	113.27	113.30	1089453
2022-09-22	112.93	112.93	111.09	111.92	964990
2022-09-23	111.00	112.41	110.33	112.32	1248444
2022-09-26	112.50	113.09	110.53	111.17	925334
2022-09-27	112.39	112.46	109.78	111.06	1206290
2022-09-28	112.47	114.02	111.13	113.30	1503232
2022-09-29	111.82	111.94	110.11	111.61	905792
2022-09-30	112.00	113.37	110.57	110.69	1163938
2022-10-03	112.44	115.34	112.44	114.19	1366543
2022-10-04	116.03	119.41	116.02	119.15	1581565
2022-10-05	117.45	121.00	117.40	120.23	1475361
2022-10-06	119.77	120.95	117.20	117.73	1692433
2022-10-07	116.39	116.92	113.57	114.37	1052742
2022-10-10	108.66	112.44	107.67	110.75	2952461
2022-10-11	110.34	112.68	109.84	110.76	2032025
2022-10-12	111.46	111.46	109.60	109.69	1341493
2022-10-13	107.79	113.68	107.46	112.22	1776670
2022-10-14	113.53	114.09	109.90	110.33	1483394
2022-10-17	113.13	114.50	112.22	113.31	1210686
2022-10-18	116.50	118.09	115.60	116.74	1121482
2022-10-19	115.84	116.14	113.00	114.64	1259398
2022-10-20	113.12	115.26	107.40	108.41	3326888
2022-10-21	109.60	113.50	108.75	112.59	2163357
2022-10-24	113.41	114.22	111.75	111.95	1365963
2022-10-25	112.39	113.91	112.27	112.96	1703089
2022-10-26	113.23	114.20	111.64	112.82	1075479
2022-10-27	113.44	114.96	112.11	112.36	918705
2022-10-28	112.38	114.39	112.01	114.16	1220163
2022-10-31	113.63	115.28	113.20	114.18	1714129
2022-11-01	115.39	115.82	113.03	114.00	1028431
2022-11-02	114.05	114.98	110.00	110.08	1315337
2022-11-03	108.13	110.85	107.42	109.71	1096968
2022-11-04	112.20	115.90	111.93	115.46	1527370
2022-11-07	116.47	116.61	114.48	116.34	1375209
2022-11-08	117.03	118.15	115.46	115.84	1122794
2022-11-09	115.55	115.84	113.85	114.18	759604
2022-11-10	120.26	124.88	119.96	124.81	1513754
2022-11-11	125.84	131.00	125.70	130.09	2106314
2022-11-14	128.98	129.96	127.60	127.96	1891203
2022-11-15	130.59	133.39	127.47	129.50	1639410
2022-11-16	129.21	129.97	128.22	128.99	1352799
2022-11-17	126.91	127.14	124.57	126.66	1051261
2022-11-18	128.82	130.27	127.33	128.47	999423
2022-11-21	127.50	130.15	127.50	129.05	1223925
2022-11-22	130.00	132.08	129.18	131.99	1525550
2022-11-23	132.22	133.81	131.87	133.06	1078920
2022-11-25	132.35	133.37	132.17	133.36	320312
2022-11-28	132.30	133.19	130.04	130.30	1049317
2022-11-29	130.70	132.60	130.66	131.83	1648686
2022-11-30	131.64	135.46	130.87	135.22	2036671
2022-12-01	136.40	136.98	133.98	134.96	794895
2022-12-02	133.10	137.70	132.96	137.30	776606
2022-12-05	135.36	135.91	133.80	134.59	924766
2022-12-06	134.95	135.84	130.58	132.04	885362
2022-12-07	131.30	131.96	128.80	129.44	1670622
2022-12-08	130.24	130.85	129.34	130.36	1099111
2022-12-09	130.45	131.71	130.05	130.41	718847
2022-12-12	130.57	132.38	130.04	132.32	1038318
2022-12-13	136.93	137.72	133.13	134.07	1171205
2022-12-14	133.67	135.08	131.50	132.77	880843
2022-12-15	130.43	130.43	128.13	128.77	1084506
2022-12-16	127.24	127.78	125.25	126.17	1658582
2022-12-19	126.04	126.95	124.80	125.63	682027
2022-12-20	125.21	126.21	123.55	124.76	1106768
2022-12-21	125.73	127.80	125.73	127.15	909518
2022-12-22	125.29	125.88	123.22	125.86	722749
2022-12-23	125.25	126.79	124.92	126.72	458223
2022-12-27	126.49	127.81	126.03	126.42	701918
2022-12-28	127.01	127.54	124.25	124.27	640589
2022-12-29	125.37	126.85	125.02	126.40	648846
2022-12-30	125.22	126.01	124.17	125.74	648835
2023-01-03	126.79	127.43	125.09	126.84	1001095
2023-01-04	128.85	130.22	127.91	129.97	763043
2023-01-05	126.54	126.54	122.53	123.11	1610674
2023-01-06	124.86	128.87	123.60	128.50	1231736
2023-01-09	128.68	131.06	127.08	128.87	1299616
2023-01-10	127.00	129.85	126.87	129.78	981553
2023-01-11	131.99	132.51	129.68	132.09	1417524
2023-01-12	132.49	132.61	130.53	131.62	1044537
2023-01-13	130.39	132.78	130.36	132.40	871214
2023-01-17	132.36	132.64	129.55	130.62	1689720
2023-01-18	131.53	132.00	127.71	127.78	1973340
2023-01-19	125.78	126.53	123.32	123.60	2904385
2023-01-20	133.37	133.37	125.75	131.00	4117580
2023-01-23	130.10	132.30	128.79	130.30	1788239
2023-01-24	130.24	132.05	127.70	130.97	1259520
2023-01-25	129.08	129.33	127.77	128.15	1578498
2023-01-26	125.75	128.48	125.47	127.70	2149869
2023-01-27	127.31	128.65	127.02	127.35	1564091
2023-01-30	127.04	129.57	126.95	127.65	1333296
2023-01-31	128.35	130.47	127.65	130.34	2276246
2023-02-01	130.42	133.30	129.68	132.01	1661332
2023-02-02	132.04	134.94	130.25	134.43	1327129
2023-02-03	132.72	133.39	129.85	130.73	1007197
2023-02-06	129.27	129.78	128.50	129.44	987451
2023-02-07	128.96	131.64	128.63	131.27	1380430
2023-02-08	129.92	132.06	129.60	130.38	1050199
2023-02-09	132.26	132.83	127.86	128.86	961414
2023-02-10	127.98	128.36	125.74	126.23	1104789
2023-02-13	126.95	128.86	126.04	128.74	992186
2023-02-14	128.69	130.96	128.65	129.78	1147125
2023-02-15	129.03	131.16	128.26	130.42	910986
2023-02-16	128.29	131.10	127.96	129.15	1075687
2023-02-17	128.81	130.12	128.40	129.91	1255476
2023-02-21	130.25	130.25	126.09	126.20	1495487
2023-02-22	126.62	128.82	126.61	128.67	1252099
2023-02-23	129.47	130.10	126.27	128.17	1137835
2023-02-24	125.75	129.81	125.30	129.71	1263335
2023-02-27	131.39	132.71	131.09	131.61	1226702
2023-02-28	131.19	133.51	131.19	132.06	1535285
2023-03-01	131.26	134.70	131.02	133.23	2650969
2023-03-02	132.15	135.51	131.96	134.84	1641697
2023-03-03	136.11	137.51	134.59	137.46	1288078
2023-03-06	137.40	137.74	133.60	133.64	1451554
2023-03-07	133.25	133.80	129.91	130.91	1609982
2023-03-08	130.79	131.73	130.10	131.21	944585
2023-03-09	131.28	132.22	126.93	127.40	1246764
2023-03-10	127.03	127.44	124.20	126.00	2400981
2023-03-13	124.44	126.72	123.66	124.71	1316256
2023-03-14	127.35	129.27	126.02	129.16	1952691
2023-03-15	127.87	128.22	123.24	125.43	1633279
2023-03-16	124.60	127.19	123.55	126.55	1356265
2023-03-17	125.68	125.84	122.26	122.49	2761427
2023-03-20	123.53	125.57	123.53	125.31	1045467
2023-03-21	127.16	127.78	126.02	126.60	791870
2023-03-22	126.22	127.05	123.59	123.61	948259
2023-03-23	123.78	125.63	122.35	123.51	940299
2023-03-24	122.77	125.48	120.90	125.44	1245931
2023-03-27	127.11	127.30	125.27	126.00	1142923
2023-03-28	126.11	126.71	125.04	126.22	1073837
2023-03-29	128.16	128.87	127.69	128.24	856688
2023-03-30	129.34	131.00	128.81	129.83	987282
2023-03-31	130.55	133.76	130.05	133.58	1497789
2023-04-03	138.12	140.22	137.26	140.04	3701024
2023-04-04	139.97	140.18	137.97	138.32	1966008
2023-04-05	137.26	139.32	137.20	138.95	1819675
2023-04-06	137.14	138.44	136.98	138.07	1461683
2023-04-10	137.70	139.25	137.16	138.34	935242
2023-04-11	139.19	141.26	138.68	139.30	1192632
2023-04-12	140.66	141.36	137.78	138.01	1306252
2023-04-13	138.96	139.46	137.79	139.29	1764332
2023-04-14	139.04	140.08	137.50	138.42	1024710
2023-04-17	138.95	141.01	138.37	140.93	978420
2023-04-18	141.67	142.46	140.71	141.61	1197160
2023-04-19	141.64	142.38	139.89	140.55	1544755
2023-04-20	139.46	141.57	139.09	141.45	2075254
2023-04-21	144.86	145.14	141.19	141.98	2746981
2023-04-24	144.99	145.51	141.90	142.96	1767725
2023-04-25	142.16	142.87	139.76	140.43	1475831
2023-04-26	139.39	140.45	136.89	137.64	1948517
2023-04-27	138.76	138.98	136.50	138.93	1695956
2023-04-28	139.06	141.37	139.06	140.26	1518169
2023-05-01	140.15	141.57	139.59	139.76	948116
2023-05-02	139.06	139.95	137.17	139.60	1264549
2023-05-03	140.34	141.38	138.19	138.34	1031865
2023-05-04	138.30	138.30	134.67	135.50	1029246
2023-05-05	136.63	138.43	136.58	138.03	987477
2023-05-08	138.19	139.26	137.45	138.06	1258626
2023-05-09	137.40	137.75	136.37	137.14	1303829
2023-05-10	139.10	139.65	135.43	136.86	1019775
2023-05-11	135.96	137.39	134.94	137.24	945997
2023-05-12	138.18	138.72	136.29	138.10	871397
2023-05-15	138.76	140.78	138.31	140.63	1423269
2023-05-16	139.52	140.18	138.82	139.33	1247685
2023-05-17	140.01	142.82	139.59	142.41	1212183
2023-05-18	142.52	143.22	141.24	142.57	1202754
2023-05-19	143.38	143.38	141.47	142.40	760707
2023-05-22	142.07	143.20	140.61	140.68	1017952
2023-05-23	139.47	140.06	136.82	136.88	1077691
2023-05-24	135.14	135.85	132.46	133.41	2468373
2023-05-25	133.73	133.96	131.76	133.04	2000234
2023-05-26	133.79	134.46	132.97	133.73	1070173
2023-05-30	133.92	134.76	131.96	134.35	1102734
2023-05-31	134.25	134.25	130.65	131.29	2365726
2023-06-01	131.83	135.14	131.83	134.98	1489945
2023-06-02	137.30	139.81	136.60	139.58	1294271
2023-06-05	138.47	139.50	137.90	139.58	1216143
2023-06-06	138.33	140.18	138.00	139.22	958801
2023-06-07	138.44	142.41	138.25	141.85	1224566
2023-06-08	141.80	142.26	139.75	141.17	1417758
2023-06-09	140.52	141.36	138.77	139.67	1174011
2023-06-12	140.01	140.92	139.60	139.99	1591862
2023-06-13	140.05	141.94	140.05	141.32	2216782
2023-06-14	143.39	143.39	140.14	140.70	1932373
2023-06-15	140.62	141.63	139.57	141.27	1587903
2023-06-16	141.93	143.47	140.58	143.08	2675517
2023-06-20	141.46	142.49	141.10	142.04	1386246
2023-06-21	141.73	143.47	141.40	142.34	1532327
2023-06-22	142.83	143.33	140.56	140.77	1613063
2023-06-23	139.16	140.41	138.19	138.89	3212815
2023-06-26	139.22	141.57	138.66	141.08	1198639
2023-06-27	141.25	144.98	141.22	144.43	1119918
2023-06-28	144.29	144.84	142.67	143.30	1609432
2023-06-29	143.20	145.87	143.04	145.37	1194001
2023-06-30	146.30	149.01	146.04	148.30	1352139
2023-07-03	147.46	149.66	146.92	149.07	780594
2023-07-05	147.90	149.23	145.75	146.18	1832329
2023-07-06	144.63	145.32	142.87	145.23	1491506
2023-07-07	145.11	148.04	145.11	146.77	1546298
2023-07-10	146.48	148.86	146.04	147.90	891704
2023-07-11	149.08	150.70	148.58	150.59	1448825
2023-07-12	152.18	152.50	150.37	151.67	1381663
2023-07-13	151.79	151.81	150.42	151.51	1350237
2023-07-14	151.24	151.24	148.92	149.74	1189252
2023-07-17	149.20	151.84	148.88	151.20	1391585
2023-07-18	150.94	152.89	150.53	151.37	1258967
2023-07-19	151.56	152.21	149.38	150.26	1518995
2023-07-20	150.18	150.45	148.64	149.72	2254273
2023-07-21	146.38	152.60	145.09	149.35	2935866
2023-07-24	150.47	151.19	145.10	145.87	2230175
2023-07-25	147.76	148.52	146.30	147.01	2631019
2023-07-26	145.16	146.73	144.53	146.18	2449841
2023-07-27	146.94	147.20	144.22	144.80	1616265
2023-07-28	146.43	146.98	144.67	145.41	1573214
2023-07-31	145.75	145.75	142.83	143.90	2012595
2023-08-01	143.33	146.39	142.98	145.55	2945981
2023-08-02	143.00	143.80	141.54	141.77	2133336
2023-08-03	140.84	141.82	139.92	140.28	1413910
2023-08-04	141.60	142.77	140.52	140.57	1358252
2023-08-07	141.89	143.89	141.01	143.26	1562416
2023-08-08	140.73	144.49	140.32	142.68	1675060
2023-08-09	142.88	142.88	139.05	139.44	1719826
2023-08-10	139.77	140.65	138.75	139.45	1367082
2023-08-11	138.96	139.26	136.28	136.64	1291098
2023-08-14	136.49	140.05	136.46	139.63	1727692
2023-08-15	138.33	139.77	138.21	138.87	1263654
2023-08-16	138.96	139.80	137.50	137.64	939534
2023-08-17	138.39	139.42	137.63	138.07	1106068
2023-08-18	137.17	140.05	137.17	139.53	1594146
2023-08-21	139.45	139.87	137.49	138.60	992608
2023-08-22	139.39	139.69	137.96	138.36	890982
2023-08-23	138.83	138.90	137.68	137.85	1331792
2023-08-24	137.75	139.70	137.21	137.25	1157488
2023-08-25	137.72	139.60	136.63	138.37	1501943
2023-08-28	138.96	140.67	138.78	138.83	1243493
2023-08-29	138.83	141.07	138.44	140.96	1123817
2023-08-30	141.02	142.14	140.72	142.04	1199861
2023-08-31	142.33	142.84	141.30	141.76	1202407
2023-09-01	142.66	143.39	141.23	142.01	1101463
2023-09-05	141.49	141.99	136.42	136.47	1772742
2023-09-06	136.94	137.99	136.19	137.05	2163515
2023-09-07	136.65	137.23	135.01	136.18	1175976
2023-09-08	135.91	136.83	135.53	135.70	1271824
2023-09-11	136.94	137.18	135.76	136.35	854297
2023-09-12	134.39	135.24	133.53	133.84	1448546
2023-09-13	133.56	134.14	132.43	133.00	1166741
2023-09-14	134.53	134.73	133.07	134.39	1036380
2023-09-15	133.56	135.72	133.52	133.80	2213862
2023-09-18	133.54	133.83	132.29	132.49	978920
2023-09-19	132.27	132.60	130.34	132.21	1454490
2023-09-20	133.53	133.71	130.57	130.80	807704
2023-09-21	130.05	130.05	128.00	128.29	1448566
2023-09-22	128.54	131.33	128.30	130.13	1660490
2023-09-25	129.36	132.26	129.36	132.05	1174587
2023-09-26	131.31	131.86	128.53	128.61	1200005
2023-09-27	129.41	129.95	126.94	128.03	1313313
2023-09-28	128.30	131.20	127.74	130.56	935952
2023-09-29	131.80	131.87	129.55	129.80	1117888
2023-10-02	129.42	130.12	128.42	129.37	1177742
2023-10-03	127.87	130.31	127.70	128.65	1305609
2023-10-04	131.27	133.49	129.84	133.22	2719846
2023-10-05	132.64	133.81	130.10	131.33	1932250
2023-10-06	130.78	133.97	130.25	133.13	1556215
2023-10-09	131.73	131.88	128.54	128.76	1886092
2023-10-10	129.74	131.86	129.49	130.28	2128233
2023-10-11	132.50	133.16	130.80	132.52	1233107
2023-10-12	133.20	133.24	128.74	130.06	825991
2023-10-13	129.85	130.45	127.89	128.46	1355130
2023-10-16	129.95	131.13	129.23	130.35	1143505
2023-10-17	128.96	132.45	128.80	131.45	1812812
2023-10-18	129.73	130.22	127.63	127.78	2319740
2023-10-19	126.00	129.26	123.89	124.34	4053133
2023-10-20	124.77	126.46	124.38	124.72	2234247
2023-10-23	124.00	125.10	123.38	123.69	1482122
2023-10-24	125.04	125.77	121.87	122.85	1573526
2023-10-25	122.45	122.57	120.44	121.48	1133397
2023-10-26	122.16	123.55	121.75	122.01	1440046
2023-10-27	121.80	122.66	120.33	120.72	838945
2023-10-30	122.27	123.07	120.47	121.82	1161645
2023-10-31	121.97	123.33	121.76	122.77	1970324
2023-11-01	123.09	123.74	121.62	122.97	1094237
2023-11-02	123.42	125.20	123.24	124.92	1622192
2023-11-03	126.34	129.47	126.34	128.31	1098464
2023-11-06	128.02	129.18	126.95	127.75	977866
2023-11-07	126.96	128.58	126.51	127.81	1521883
2023-11-08	127.75	129.77	127.47	128.90	1340278
2023-11-09	129.50	129.98	127.23	127.37	1170600
2023-11-10	127.87	129.04	127.14	128.81	1283633
2023-11-13	128.27	130.31	128.27	129.28	1574810
2023-11-14	131.69	134.43	131.00	133.51	2368040
2023-11-15	133.70	135.74	133.09	133.62	2094172
2023-11-16	133.68	135.34	133.59	135.16	1274029
2023-11-17	135.75	136.03	135.16	135.87	961746
2023-11-20	135.43	136.24	134.65	135.56	923774
2023-11-21	135.91	137.07	135.36	136.58	982738
2023-11-22	137.39	137.89	135.94	136.64	734302
2023-11-24	136.83	137.17	135.84	136.45	355933
2023-11-27	135.64	137.67	135.25	137.29	1161044
2023-11-28	137.48	138.67	136.47	138.08	1619733
2023-11-29	139.55	140.49	139.02	139.55	1252930
2023-11-30	139.78	142.08	139.11	141.99	2751117
2023-12-01	141.73	143.86	141.45	143.63	1553530
2023-12-04	143.02	144.76	142.77	143.15	2813405
2023-12-05	142.31	142.77	141.29	142.65	1902500
2023-12-06	143.86	144.65	142.39	142.70	1991965
2023-12-07	144.12	145.40	143.48	144.98	1533447
2023-12-08	144.98	145.86	143.76	143.98	1136587
2023-12-11	144.83	146.87	144.49	145.84	2053308
2023-12-12	146.04	146.90	145.32	145.37	1998759
2023-12-13	145.33	147.57	145.22	147.47	2579714
2023-12-14	149.60	151.16	148.97	149.15	2463453
2023-12-15	148.84	150.15	148.25	148.68	2920934
2023-12-18	148.62	149.44	147.53	148.75	2411062
2023-12-19	149.43	150.28	148.41	149.51	1926686
2023-12-20	149.43	149.51	146.21	146.32	1478634
2023-12-21	147.63	148.25	146.50	147.75	1399224
2023-12-22	148.10	149.44	147.85	148.75	1309375
2023-12-26	148.84	150.30	148.66	149.69	870619
2023-12-27	149.31	150.58	149.28	150.16	1327693
2023-12-28	150.66	150.82	150.12	150.38	817109
2023-12-29	149.97	150.69	149.30	149.55	944173
2024-01-02	147.73	148.68	146.84	147.28	1842861
2024-01-03	146.65	146.98	144.27	145.62	1739501
2024-01-04	144.84	146.19	144.37	144.91	1702490
2024-01-05	144.23	146.28	144.02	145.94	1081088
2024-01-08	146.13	147.47	145.56	147.39	1013384
2024-01-09	146.27	146.57	145.31	146.23	955425
2024-01-10	146.03	147.51	146.03	147.29	929354
2024-01-11	147.76	147.76	145.71	146.39	1453310
2024-01-12	147.05	147.70	144.64	145.55	1104702
2024-01-16	144.77	145.02	143.03	143.76	2058975
2024-01-17	142.50	144.41	142.15	143.08	1917628
2024-01-18	143.68	145.27	143.42	144.95	2154995
2024-01-19	145.86	145.86	140.71	141.39	5496030
2024-01-22	141.71	143.14	141.71	142.14	2315838
2024-01-23	142.93	143.00	140.49	142.44	1740567
2024-01-24	143.00	143.76	140.92	141.03	2555375
2024-01-25	141.83	143.13	141.00	142.79	1823058
2024-01-26	143.79	143.93	142.15	143.04	1633309
2024-01-29	142.86	143.43	141.49	142.86	1897837
2024-01-30	142.45	143.88	142.08	143.07	1389575
2024-01-31	143.39	143.40	140.46	141.04	2334121
2024-02-01	140.61	141.80	139.17	141.50	1429659
2024-02-02	140.16	140.74	138.65	140.09	1580574
2024-02-05	138.24	138.84	137.49	137.57	2700856
2024-02-06	137.98	139.90	137.98	139.89	1559775
2024-02-07	140.57	141.03	139.05	139.37	1384155
2024-02-08	139.55	139.77	136.55	138.63	1390071
2024-02-09	138.49	139.61	137.44	139.58	1205668
2024-02-12	139.79	141.31	139.25	140.90	1557076
2024-02-13	138.50	139.24	137.43	138.74	1677925
2024-02-14	139.60	140.95	138.75	139.45	1319526
2024-02-15	140.35	142.51	140.26	142.42	1816289
2024-02-16	142.23	142.56	141.51	141.91	2060000
2024-02-20	141.69	142.07	140.72	141.16	2568670
2024-02-21	141.44	142.67	140.77	142.65	1119426
2024-02-22	143.27	143.91	142.01	143.38	1305706
2024-02-23	143.98	144.73	143.61	144.37	892858
2024-02-26	142.00	143.11	139.89	142.34	2432858
2024-02-27	142.72	144.99	140.45	140.91	2176000
2024-02-28	140.47	142.11	139.44	140.48	1298818
2024-02-29	140.84	142.08	140.43	141.60	1951311
2024-03-01	140.94	141.95	139.36	139.52	1972034
2024-03-04	138.89	140.00	138.52	139.22	1836828
2024-03-05	138.77	140.04	138.37	138.79	1368863
2024-03-06	139.74	141.13	139.11	140.12	1671518
2024-03-07	138.82	141.46	138.82	140.90	2068729
2024-03-08	141.38	142.29	140.57	140.73	1361008
2024-03-11	140.96	142.62	140.06	142.50	1765703
2024-03-12	142.74	143.10	141.00	141.31	1422506
2024-03-13	141.79	143.01	141.59	141.88	1893444
2024-03-14	140.96	141.63	138.48	138.96	2201408
2024-03-15	137.50	139.98	137.50	137.86	4394255
2024-03-18	137.91	140.00	137.29	139.07	2002023
2024-03-19	139.50	141.70	139.36	141.60	2608882
2024-03-20	142.06	142.43	141.01	142.26	2189989
2024-03-21	142.53	143.93	142.30	143.61	1515854
2024-03-22	143.88	143.97	142.21	142.56	1289279
2024-03-25	142.16	142.79	140.72	141.15	1005708
2024-03-26	141.23	142.46	141.12	141.82	1059513
2024-03-27	143.00	144.60	142.21	144.54	1169480
2024-03-28	145.00	145.39	144.41	144.90	1532965
2024-04-01	145.12	145.61	142.77	143.38	1093641
2024-04-02	143.09	143.41	140.50	141.66	1051178
2024-04-03	141.70	142.94	141.11	141.73	1180107
2024-04-04	142.62	143.98	139.43	139.77	1236539
2024-04-05	139.50	139.67	138.23	139.04	1061851
2024-04-08	139.77	140.49	138.98	139.91	1347395
2024-04-09	140.74	142.30	139.41	142.20	1223001
2024-04-10	139.73	139.73	137.64	137.73	1561521
2024-04-11	138.52	139.01	137.00	137.60	2091003
2024-04-12	136.50	136.66	133.59	134.43	2097364
2024-04-15	135.90	136.84	134.21	135.02	1292643
2024-04-16	134.21	135.02	133.48	133.51	1822114
2024-04-17	134.90	135.49	134.17	134.96	1735434
2024-04-18	136.03	136.39	134.16	135.11	2318926
2024-04-19	133.01	134.65	129.55	130.90	4643208
2024-04-22	130.35	131.25	129.23	131.16	2460691
2024-04-23	130.42	131.65	129.43	130.43	2730643
2024-04-24	129.94	130.94	129.91	130.52	1896306
2024-04-25	129.88	129.92	128.26	129.23	1764069
2024-04-26	129.69	130.96	129.00	130.16	1370846
2024-04-29	130.70	131.47	130.33	130.74	859567
2024-04-30	129.78	130.88	128.78	129.00	2208167
2024-05-01	129.53	132.86	129.33	130.95	2084889
2024-05-02	131.78	133.02	130.61	132.25	2816335
2024-05-03	133.84	134.45	132.25	132.92	1303659
2024-05-06	133.74	134.17	132.38	133.04	1159475
2024-05-07	133.75	135.00	133.40	134.21	1134395
2024-05-08	133.25	133.71	132.77	132.78	1372115
2024-05-09	133.36	134.73	132.79	134.35	1273828
2024-05-10	135.60	136.21	135.22	135.33	1079113
2024-05-13	135.80	136.21	135.35	135.74	770767
2024-05-14	136.07	136.89	135.14	135.38	1051027
2024-05-15	136.02	136.80	134.75	135.04	918349
2024-05-16	135.00	135.78	134.70	134.78	1115356
2024-05-17	135.32	135.87	133.76	134.44	1336858
2024-05-20	134.19	135.23	133.50	133.77	1146706
2024-05-21	133.78	134.13	133.18	133.73	989369
2024-05-22	132.98	134.75	132.98	134.70	1746356
2024-05-23	134.66	135.43	130.88	131.02	1293692
2024-05-24	131.49	132.40	130.91	131.42	929256
2024-05-28	131.31	131.64	129.26	129.60	1560981
2024-05-29	128.33	128.80	127.10	127.15	1016076
2024-05-30	127.38	129.18	127.13	129.12	1322189
2024-05-31	129.10	131.99	128.50	131.41	3835704
2024-06-03	131.40	132.16	129.89	131.66	1563581
2024-06-04	131.07	132.92	130.96	131.68	1603048
2024-06-05	131.70	133.38	130.76	133.21	1260619
2024-06-06	132.91	133.42	130.47	130.62	1606496
2024-06-07	129.43	129.52	128.02	128.41	1630476
2024-06-10	128.07	128.71	127.26	128.46	1037043
2024-06-11	128.26	130.11	127.43	129.57	1543584
2024-06-12	131.73	132.21	129.80	130.41	1293018
2024-06-13	129.91	130.15	128.53	129.79	938722
2024-06-14	128.33	128.73	126.10	127.32	1156865
2024-06-17	127.06	128.39	126.08	128.27	1185297
2024-06-18	128.18	128.92	127.13	127.86	1062904
2024-06-20	127.14	130.09	127.14	128.46	1321111
2024-06-21	128.40	128.92	126.57	128.59	1971814
2024-06-24	128.77	130.35	128.07	128.15	1721362
2024-06-25	127.39	127.52	124.48	125.22	2146909
2024-06-26	124.37	125.90	123.84	125.25	1927288
2024-06-27	125.29	125.63	124.74	124.90	1056184
2024-06-28	124.88	126.14	124.66	125.89	2585591
2024-07-01	126.01	126.43	123.66	123.98	1202736
2024-07-02	124.02	125.39	123.67	124.88	1284065
2024-07-03	124.97	125.68	124.48	124.87	703007
2024-07-05	124.52	125.44	124.04	125.23	1123179
2024-07-08	125.88	127.11	125.88	127.00	1245197
2024-07-09	126.67	126.97	125.17	125.26	1071254
2024-07-10	126.50	126.88	125.30	126.64	1147446
2024-07-11	128.12	129.84	127.60	129.71	1235733
2024-07-12	130.56	131.35	129.84	130.62	950524
2024-07-15	130.28	132.63	130.28	130.88	1546206
2024-07-16	131.33	133.84	131.15	133.23	1720911
2024-07-17	133.01	135.00	132.66	133.76	2259047
2024-07-18	132.74	135.57	131.58	131.71	2434600
2024-07-19	127.50	129.07	126.41	128.04	4342564
2024-07-22	128.70	129.43	126.90	128.37	1608278
2024-07-23	128.43	128.63	126.54	126.72	1624655
2024-07-24	127.00	127.29	125.13	125.24	1639580
2024-07-25	125.33	127.56	124.87	125.94	1497293
2024-07-26	126.23	127.61	125.56	127.55	1579781
2024-07-29	127.35	128.58	126.92	127.74	1265259
2024-07-30	126.84	128.05	126.84	127.21	1507408
2024-07-31	127.85	128.62	126.35	126.98	2236525
2024-08-01	127.62	128.38	125.17	125.88	1463814
2024-08-02	125.58	125.58	122.50	123.46	1250185
2024-08-05	122.19	122.19	118.96	119.39	1739161
2024-08-06	119.22	121.44	118.96	119.06	2536541
2024-08-07	119.83	121.76	118.07	118.32	2159852
2024-08-08	118.94	120.30	118.92	119.23	1601827
2024-08-09	119.02	120.05	118.41	118.56	1092940
2024-08-12	118.54	119.26	118.14	118.40	1397182
2024-08-13	118.72	119.78	118.09	119.26	1497339
2024-08-14	119.21	120.37	118.57	119.87	1348771
2024-08-15	121.29	122.73	120.80	122.07	1273619
2024-08-16	121.86	122.52	120.85	122.40	2562143
2024-08-19	122.77	123.41	122.31	123.25	1078527
2024-08-20	122.90	123.60	122.47	123.00	715430
2024-08-21	123.66	125.06	123.22	124.95	1060626
2024-08-22	125.36	125.59	124.46	125.16	1048749
2024-08-23	125.47	127.12	125.34	126.53	1092894
2024-08-26	126.94	127.95	126.55	126.90	618873
2024-08-27	126.87	127.67	126.60	127.11	936726
2024-08-28	127.14	128.36	126.96	127.64	993483
2024-08-29	128.39	129.48	127.15	128.84	962853
2024-08-30	129.60	130.45	128.41	129.73	2175023
2024-09-03	128.74	129.85	127.55	127.95	1451183
2024-09-04	128.06	128.63	126.48	126.67	965693
2024-09-05	126.92	127.03	124.90	125.28	1076815
2024-09-06	125.00	126.28	124.38	124.78	1210495
2024-09-09	125.58	126.95	125.21	126.14	1542585
2024-09-10	126.35	126.42	124.69	125.89	939812
2024-09-11	125.94	126.19	122.76	125.50	1271393
2024-09-12	125.22	125.86	123.17	125.49	1080894
2024-09-13	125.83	127.54	125.47	126.98	992958
2024-09-16	128.00	128.50	126.75	127.34	1399625
2024-09-17	127.81	128.59	127.04	127.46	1089677
2024-09-18	127.78	129.03	126.91	127.46	1305408
2024-09-19	129.31	130.37	128.65	129.23	1330356
2024-09-20	127.35	127.50	125.39	126.50	3690515
2024-09-23	127.13	127.99	126.64	127.30	1114116
2024-09-24	127.90	128.88	127.32	128.32	1202713
2024-09-25	128.60	128.63	127.10	127.84	1229941
2024-09-26	129.32	134.87	128.98	134.55	2483992
2024-09-27	135.18	137.24	134.05	134.56	1963364
2024-09-30	134.70	134.92	131.44	132.46	1866015
2024-10-01	133.17	133.44	129.89	130.74	1264307
2024-10-02	130.32	131.10	129.27	130.68	858738
2024-10-03	129.81	130.03	127.43	127.84	1191863
2024-10-04	129.05	129.49	127.38	128.57	763516
2024-10-07	127.37	128.85	127.12	128.75	794185
2024-10-08	128.06	128.95	127.02	127.23	1821041
2024-10-09	127.84	128.85	127.18	127.44	1598707
2024-10-10	127.12	127.53	126.37	127.35	1857658
2024-10-11	127.36	128.48	127.25	128.25	850411
2024-10-14	128.21	129.09	127.91	128.50	1628445
2024-10-15	129.52	131.66	128.87	129.87	1750480
2024-10-16	130.01	131.84	129.96	130.36	2022583
2024-10-17	131.56	132.16	128.75	131.36	2104948
2024-10-18	131.93	132.18	130.02	130.93	2174631
2024-10-21	130.53	131.24	128.61	128.82	1291691
2024-10-22	128.41	128.88	126.06	126.60	1174096
2024-10-23	126.30	126.80	125.32	126.28	1317104
2024-10-24	126.76	127.69	125.65	127.24	1305023
2024-10-25	127.32	127.83	126.36	126.45	853010
2024-10-28	128.03	128.39	127.10	127.38	1255805
2024-10-29	125.96	127.25	125.87	126.52	1418086
2024-10-30	126.50	127.55	125.50	125.67	1971572
2024-10-31	125.76	126.32	124.47	124.51	2201699
2024-11-01	124.66	125.17	123.96	124.41	1886039
2024-11-04	125.27	126.38	124.34	124.86	874427
2024-11-05	123.77	124.84	123.12	124.65	1315466
2024-11-06	128.17	128.56	124.36	125.76	3123382
2024-11-07	126.29	126.95	125.85	125.98	1065398
2024-11-08	125.02	126.50	125.02	125.52	1222932
2024-11-11	126.12	126.96	125.53	125.28	839902
2024-11-12	124.77	125.11	121.69	121.75	1435019
2024-11-13	122.19	123.56	121.57	123.42	1430272
2024-11-14	123.37	123.95	122.50	123.52	1285998
2024-11-15	123.16	123.91	122.24	122.53	1625453
2024-11-18	122.95	124.93	122.86	123.42	1786098
2024-11-19	122.39	122.51	120.95	121.08	1246187
2024-11-20	121.00	121.55	120.29	121.29	1220180
2024-11-21	121.30	122.78	120.76	122.68	1017183
2024-11-22	122.37	123.23	122.03	122.65	1173739
2024-11-25	123.68	126.09	123.16	125.79	1940448
2024-11-26	124.46	125.21	122.93	123.35	979969
2024-11-27	123.30	125.05	123.23	123.45	984876
2024-11-29	123.24	124.54	123.19	124.37	770069
2024-12-02	124.50	126.19	123.85	125.97	1993807
2024-12-03	126.05	126.75	124.75	126.18	2536600
2024-12-04	125.29	127.04	125.29	126.83	3088918
2024-12-05	127.01	127.01	124.31	125.50	3389713
2024-12-06	126.35	126.75	124.52	125.57	2500559
2024-12-09	126.25	130.05	125.85	126.86	3125592
2024-12-10	126.53	126.53	123.51	125.42	2139467
2024-12-11	125.53	125.71	122.45	122.59	2087530
2024-12-12	122.45	124.10	122.45	124.02	1717313
2024-12-13	123.26	124.29	122.18	124.17	2277567
2024-12-16	123.35	124.87	122.63	122.64	1963818
2024-12-17	122.04	123.07	121.25	122.06	2081757
2024-12-18	122.02	124.81	121.22	121.25	3589478
2024-12-19	120.97	122.00	119.41	119.52	3493546
2024-12-20	119.26	121.78	118.58	120.21	3884579
2024-12-23	119.95	120.42	118.83	120.15	1470814
2024-12-24	120.08	121.23	119.56	120.98	539027
2024-12-26	120.07	121.37	120.05	121.23	1021620
2024-12-27	120.42	121.93	119.94	120.38	993129
2024-12-30	119.55	119.77	118.50	119.09	1813076
2024-12-31	119.59	120.27	118.75	119.45	1052870
2025-01-02	119.09	119.79	115.34	115.42	2692093
2025-01-03	115.20	115.63	113.49	114.27	2285628
2025-01-06	114.62	116.70	114.52	115.07	2741630
2025-01-07	114.86	118.36	114.86	115.86	1988123
2025-01-08	115.16	115.88	113.92	115.69	1394514
2025-01-10	114.20	114.70	113.14	113.18	1475686
2025-01-13	113.52	115.17	113.00	114.80	2115830
2025-01-14	115.25	116.61	115.25	116.53	1891887
2025-01-15	118.86	119.03	116.85	117.57	2021882
2025-01-16	117.37	119.61	117.10	119.60	1443130
2025-01-17	120.09	121.16	119.72	120.24	2686311
2025-01-21	121.30	123.66	121.06	123.37	2267919
2025-01-22	123.09	123.88	122.49	122.87	2028706
2025-01-23	122.84	124.07	122.76	123.48	1433960
2025-01-24	124.12	124.74	122.54	122.78	1731363
2025-01-27	123.39	124.66	122.66	124.29	3090911
2025-01-28	124.08	124.54	122.92	123.01	1497920
2025-01-29	122.00	123.52	121.97	122.38	1969893
2025-01-30	122.17	123.30	121.51	122.75	2774455
2025-01-31	115.00	117.58	114.79	115.38	4237895
2025-02-03	113.85	114.00	110.20	111.99	3221189
2025-02-04	113.35	113.67	111.06	111.27	2401839
2025-02-05	111.73	112.80	111.00	112.57	2154246
2025-02-06	113.29	116.38	112.03	115.90	3241205
2025-02-07	116.15	116.15	114.33	114.84	1533552
2025-02-10	115.40	115.57	114.07	114.12	1571507
2025-02-11	114.28	115.23	113.78	114.91	1059140
2025-02-12	113.19	115.50	112.75	114.80	1629626
2025-02-13	115.56	118.11	115.21	117.92	1935072
2025-02-14	118.35	119.12	117.68	117.75	1677204
2025-02-18	117.71	119.29	117.30	119.26	1550166
2025-02-19	116.50	118.00	115.45	116.79	1681055
2025-02-20	116.66	118.11	116.06	117.21	1627140
2025-02-21	117.55	117.83	114.29	114.80	2447796
2025-02-24	115.04	115.20	113.46	113.53	1393687
2025-02-25	114.32	115.39	113.50	114.39	2263934
2025-02-26	114.73	115.79	113.61	115.04	1450661
2025-02-27	114.70	115.63	113.58	113.68	1581030
2025-02-28	114.11	115.80	112.12	113.22	3362241
2025-03-03	114.95	115.52	111.49	111.72	2401227
2025-03-04	111.50	111.75	109.15	109.29	2950740
2025-03-05	109.88	114.75	109.81	114.09	3159187
2025-03-06	114.12	116.46	113.32	115.37	2661291
2025-03-07	114.34	116.46	113.68	115.48	2170716

Explore More About PPG

Coins representing dividend payouts and trends

PPG Dividend History

Discover PPG Industries Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PPG Stock Split History

Discover PPG Industries Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PPG Historical Prices

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

Web Analytics