RCL Historical Prices

Summary

Key Stock Metrics

125.06

(April 16, 2024)

52-Week Low

277.08

(January 31, 2025)

52-Week High

277.08

(January 31, 2025)

All-Time High

207.36

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	8.50	8.69	8.44	8.69	205200
1993-06-03	8.69	8.69	8.50	8.50	92000
1993-06-04	8.56	8.63	8.50	8.56	118200
1993-06-07	8.50	8.69	8.50	8.63	60000
1993-06-08	8.63	8.63	8.50	8.56	298200
1993-06-09	8.56	8.56	8.44	8.44	27400
1993-06-10	8.44	8.63	8.44	8.56	153600
1993-06-11	8.69	8.81	8.56	8.81	84200
1993-06-14	8.94	9.00	8.75	8.94	434000
1993-06-15	8.88	9.13	8.81	8.88	169600
1993-06-16	8.88	9.06	8.88	8.94	288200
1993-06-17	9.00	9.00	8.81	8.94	165400
1993-06-18	8.94	9.00	8.81	8.88	89400
1993-06-21	8.81	8.94	8.81	8.88	34200
1993-06-22	8.94	9.06	8.81	8.88	143000
1993-06-23	8.88	9.00	8.75	8.75	23600
1993-06-24	8.75	9.00	8.75	8.81	58200
1993-06-25	8.81	9.25	8.81	9.19	370000
1993-06-28	9.19	9.63	9.06	9.56	135200
1993-06-29	9.75	9.75	9.44	9.50	575600
1993-06-30	9.50	9.50	9.38	9.50	132000
1993-07-01	9.50	9.63	9.44	9.63	120800
1993-07-02	9.63	9.75	9.50	9.50	239400
1993-07-06	9.50	9.63	9.31	9.31	87200
1993-07-07	9.38	9.38	9.19	9.25	74400
1993-07-08	9.31	9.56	9.25	9.50	104000
1993-07-09	9.50	9.56	9.44	9.50	302600
1993-07-12	9.56	9.56	9.44	9.50	98200
1993-07-13	9.50	9.56	9.44	9.50	212400
1993-07-14	9.50	9.75	9.50	9.75	153200
1993-07-15	9.75	9.75	9.69	9.75	133800
1993-07-16	9.75	9.75	9.63	9.75	126000
1993-07-19	9.69	9.81	9.69	9.75	244800
1993-07-20	9.75	9.75	9.69	9.75	111000
1993-07-21	9.81	9.94	9.75	9.94	117400
1993-07-22	9.94	10.13	9.94	10.06	240600
1993-07-23	10.06	10.13	9.88	9.88	138200
1993-07-26	9.88	10.06	9.75	10.06	236200
1993-07-27	10.13	10.31	10.13	10.25	259200
1993-07-28	10.75	11.19	10.69	11.06	583200
1993-07-29	11.19	11.69	11.13	11.44	344800
1993-07-30	11.50	11.69	11.44	11.69	217800
1993-08-02	11.69	11.88	11.63	11.63	511400
1993-08-03	11.63	11.63	11.13	11.50	161000
1993-08-04	11.38	11.88	11.38	11.81	129200
1993-08-05	11.88	12.31	11.88	12.19	270200
1993-08-06	12.06	12.13	11.88	11.94	397600
1993-08-09	11.94	12.06	11.88	12.00	148200
1993-08-10	12.00	12.00	11.63	11.69	104000
1993-08-11	11.69	11.88	11.69	11.75	77400
1993-08-12	11.75	11.75	11.44	11.75	64000
1993-08-13	11.75	11.75	11.56	11.69	17600
1993-08-16	11.69	11.75	11.50	11.75	119600
1993-08-17	11.63	11.94	11.63	11.94	82800
1993-08-18	12.00	12.25	12.00	12.00	98800
1993-08-19	12.00	12.13	11.81	12.13	96600
1993-08-20	12.00	12.06	11.81	12.00	43600
1993-08-23	11.94	12.00	11.88	12.00	280200
1993-08-24	12.00	12.19	12.00	12.06	279000
1993-08-25	12.06	12.31	12.06	12.31	97600
1993-08-26	12.19	12.19	11.94	12.00	258600
1993-08-27	12.06	12.06	11.44	11.56	315800
1993-08-30	11.50	11.81	11.50	11.81	31600
1993-08-31	11.88	11.94	11.81	11.88	58600
1993-09-01	11.88	12.13	11.75	12.06	104000
1993-09-02	12.06	12.44	12.06	12.44	174600
1993-09-03	12.44	12.50	12.19	12.25	349000
1993-09-07	12.06	12.25	12.06	12.19	86200
1993-09-08	12.19	12.19	12.00	12.06	123000
1993-09-09	11.94	12.06	11.88	11.94	41200
1993-09-10	11.81	11.88	11.69	11.75	126000
1993-09-13	11.88	11.88	11.75	11.81	143600
1993-09-14	11.75	11.75	11.31	11.44	412400
1993-09-15	11.31	11.44	11.25	11.44	195200
1993-09-16	11.44	11.63	11.38	11.56	125400
1993-09-17	11.50	11.63	11.50	11.56	227600
1993-09-20	11.69	11.88	11.69	11.88	48200
1993-09-21	11.81	11.94	11.56	11.56	17600
1993-09-22	11.56	11.69	11.50	11.69	47800
1993-09-23	11.75	12.13	11.75	12.00	218600
1993-09-24	12.06	12.13	11.94	12.00	43600
1993-09-27	12.06	12.13	11.88	11.94	44600
1993-09-28	11.94	12.00	11.81	12.00	24200
1993-09-29	12.13	12.13	12.00	12.13	16800
1993-09-30	12.06	12.38	12.06	12.25	36000
1993-10-01	12.25	12.44	12.00	12.00	87200
1993-10-04	12.00	12.06	11.94	11.94	87600
1993-10-05	11.94	12.00	11.88	11.94	20400
1993-10-06	12.00	12.25	12.00	12.25	29400
1993-10-07	12.25	12.38	12.13	12.19	50400
1993-10-08	12.19	12.19	11.75	11.81	287000
1993-10-11	11.88	12.06	11.88	12.00	9000
1993-10-12	12.00	12.19	12.00	12.06	11000
1993-10-13	12.19	12.19	12.00	12.00	26200
1993-10-14	12.00	12.00	11.69	11.81	50600
1993-10-15	11.81	11.81	11.56	11.75	146000
1993-10-18	12.00	12.81	12.00	12.75	500800
1993-10-19	12.69	12.69	12.38	12.56	179400
1993-10-20	12.50	12.50	12.19	12.25	159800
1993-10-21	12.25	12.63	12.25	12.56	84200
1993-10-22	12.56	12.75	12.50	12.75	157400
1993-10-25	12.75	13.50	12.75	13.13	230200
1993-10-26	13.19	13.63	13.00	13.25	145400
1993-10-27	13.38	13.75	13.38	13.50	426600
1993-10-28	13.50	13.75	13.44	13.50	369800
1993-10-29	13.50	13.50	13.25	13.25	81600
1993-11-01	13.19	13.63	13.19	13.50	121600
1993-11-02	13.38	13.44	13.00	13.19	98200
1993-11-03	13.19	13.19	13.00	13.06	16200
1993-11-04	13.00	13.00	12.75	12.75	21200
1993-11-05	12.63	12.63	11.75	12.38	102000
1993-11-08	12.38	12.56	12.38	12.44	35000
1993-11-09	12.44	12.63	12.44	12.50	161200
1993-11-10	12.50	12.81	12.44	12.75	175000
1993-11-11	12.81	12.88	12.75	12.81	116400
1993-11-12	12.81	12.88	12.75	12.81	21000
1993-11-15	12.81	13.06	12.69	13.06	17800
1993-11-16	13.38	13.38	13.19	13.25	115600
1993-11-17	13.31	13.38	13.13	13.25	53200
1993-11-18	13.25	13.25	12.81	12.81	69200
1993-11-19	12.88	12.88	12.69	12.81	16400
1993-11-22	12.81	12.81	12.31	12.50	29600
1993-11-23	12.50	12.50	12.38	12.38	7600
1993-11-24	12.44	12.94	12.44	12.94	24600
1993-11-26	12.94	12.94	12.94	12.94	2000
1993-11-29	13.00	13.00	12.75	12.94	19600
1993-11-30	12.81	12.94	12.81	12.88	7400
1993-12-01	12.88	13.00	12.88	12.94	36400
1993-12-02	12.94	12.94	12.81	12.88	30800
1993-12-03	12.81	13.00	12.81	12.94	30600
1993-12-06	13.00	13.00	12.56	12.69	27000
1993-12-07	12.56	12.69	12.44	12.50	11000
1993-12-08	12.50	12.69	12.44	12.69	10200
1993-12-09	12.69	12.75	12.63	12.75	62400
1993-12-10	12.75	12.75	12.56	12.75	20000
1993-12-13	12.63	12.75	12.63	12.75	8000
1993-12-14	12.63	12.63	12.44	12.56	13800
1993-12-15	12.50	12.56	12.31	12.31	6000
1993-12-16	12.25	12.25	11.75	12.13	126000
1993-12-17	12.25	12.38	12.13	12.25	56800
1993-12-20	12.13	12.50	12.13	12.38	46200
1993-12-21	12.38	12.56	12.38	12.56	15200
1993-12-22	12.50	12.50	12.38	12.44	199400
1993-12-23	12.50	12.81	12.50	12.75	67400
1993-12-27	12.75	12.94	12.75	12.94	18200
1993-12-28	13.00	13.38	13.00	13.38	55800
1993-12-29	13.19	13.38	13.13	13.13	41800
1993-12-30	13.19	13.25	13.13	13.25	10600
1993-12-31	13.38	13.50	13.38	13.38	33800
1994-01-03	13.44	13.50	13.25	13.25	43800
1994-01-04	13.31	13.56	13.31	13.56	38200
1994-01-05	13.44	13.56	13.19	13.25	19600
1994-01-06	13.25	13.31	13.19	13.19	25400
1994-01-07	13.25	13.38	13.13	13.19	92800
1994-01-10	13.25	13.56	13.19	13.56	80200
1994-01-11	13.56	13.56	13.31	13.38	44600
1994-01-12	13.31	13.50	13.31	13.44	11200
1994-01-13	13.44	13.44	13.25	13.38	52200
1994-01-14	13.44	13.44	13.31	13.44	10600
1994-01-17	13.50	14.19	13.44	14.13	64400
1994-01-18	14.13	14.19	14.00	14.00	66000
1994-01-19	14.06	14.06	13.75	13.75	15200
1994-01-20	13.63	13.94	13.63	13.94	14400
1994-01-21	13.94	14.00	13.75	14.00	70200
1994-01-24	14.00	14.06	14.00	14.06	14000
1994-01-25	14.06	14.06	14.00	14.06	44600
1994-01-26	14.06	14.06	13.88	13.88	13800
1994-01-27	13.75	13.81	13.56	13.63	62000
1994-01-28	13.75	13.75	13.56	13.56	22400
1994-01-31	13.56	13.63	13.56	13.56	139800
1994-02-01	13.56	13.63	13.44	13.56	120800
1994-02-02	13.56	13.56	13.44	13.56	31600
1994-02-03	13.56	13.56	13.44	13.44	41000
1994-02-04	13.44	13.56	13.38	13.38	165400
1994-02-07	13.38	13.44	13.31	13.31	27400
1994-02-08	13.44	14.31	13.38	14.13	221000
1994-02-09	14.25	14.50	14.00	14.06	170000
1994-02-10	14.00	14.19	14.00	14.00	97600
1994-02-11	13.69	13.81	13.63	13.81	83400
1994-02-14	13.81	13.94	13.81	13.88	28600
1994-02-15	13.81	13.81	13.63	13.63	29400
1994-02-16	13.50	13.69	13.38	13.38	42600
1994-02-17	13.44	13.69	13.38	13.50	71800
1994-02-18	13.56	13.56	13.38	13.50	34800
1994-02-22	13.38	13.44	13.25	13.25	44400
1994-02-23	13.25	13.31	13.06	13.31	77800
1994-02-24	13.31	13.44	13.25	13.44	54600
1994-02-25	13.38	13.50	13.31	13.44	10600
1994-02-28	13.50	13.69	13.38	13.69	73800
1994-03-01	13.69	13.69	13.50	13.63	11800
1994-03-02	13.44	13.50	13.25	13.25	106600
1994-03-03	13.25	13.44	13.13	13.25	52400
1994-03-04	13.31	13.44	13.25	13.44	74800
1994-03-07	13.44	13.44	13.25	13.44	143000
1994-03-08	13.44	13.50	13.38	13.50	31600
1994-03-09	13.50	13.50	13.44	13.50	24400
1994-03-10	13.50	13.50	13.31	13.44	9800
1994-03-11	13.31	13.31	13.13	13.13	21000
1994-03-14	13.06	13.31	13.06	13.31	12400
1994-03-15	13.31	13.38	13.25	13.38	3800
1994-03-16	13.38	13.44	13.31	13.38	58800
1994-03-17	13.31	13.38	13.19	13.31	65200
1994-03-18	13.38	13.56	13.31	13.50	62600
1994-03-21	13.44	13.63	13.38	13.63	43400
1994-03-22	13.63	13.63	13.50	13.50	28800
1994-03-23	13.63	13.75	13.50	13.69	103800
1994-03-24	13.69	13.69	13.50	13.56	67600
1994-03-25	13.56	13.56	13.50	13.56	99200
1994-03-28	13.63	13.63	13.50	13.50	58400
1994-03-29	13.56	13.63	13.31	13.31	63000
1994-03-30	13.31	13.38	12.94	12.94	76200
1994-03-31	12.94	13.00	12.38	12.44	36200
1994-04-04	12.19	12.19	11.81	12.00	274800
1994-04-05	12.13	12.50	12.13	12.38	97600
1994-04-06	12.31	12.44	12.25	12.31	56400
1994-04-07	12.31	12.44	12.31	12.44	37400
1994-04-08	12.44	12.44	12.38	12.38	21200
1994-04-11	12.50	12.50	12.31	12.44	146000
1994-04-12	12.63	12.94	12.56	12.69	99200
1994-04-13	12.75	12.75	12.56	12.69	15800
1994-04-14	12.81	12.81	12.63	12.69	9200
1994-04-15	12.69	12.88	12.63	12.75	19200
1994-04-18	12.81	12.81	12.75	12.81	6000
1994-04-19	12.75	12.81	12.50	12.69	68600
1994-04-20	12.63	12.63	12.50	12.56	33400
1994-04-21	12.63	12.63	12.44	12.50	40200
1994-04-22	12.50	12.75	12.50	12.63	19200
1994-04-25	12.69	12.88	12.69	12.81	95200
1994-04-26	12.88	12.88	12.75	12.88	100000
1994-04-28	13.31	13.44	13.19	13.38	218200
1994-04-29	13.44	13.88	13.31	13.88	199200
1994-05-02	13.88	14.00	13.88	13.94	44800
1994-05-03	14.00	14.00	13.75	13.88	66600
1994-05-04	13.81	13.81	13.56	13.63	31200
1994-05-05	13.63	13.81	13.63	13.75	60400
1994-05-06	13.69	13.69	13.50	13.69	21000
1994-05-09	13.56	13.56	13.25	13.38	70200
1994-05-10	13.50	13.50	13.25	13.31	10400
1994-05-11	13.31	13.44	13.19	13.31	8200
1994-05-12	13.25	13.63	13.25	13.63	33800
1994-05-13	13.63	13.63	13.31	13.50	14200
1994-05-16	13.50	13.88	13.38	13.81	76000
1994-05-17	13.69	13.81	13.63	13.75	44400
1994-05-18	13.94	13.94	13.75	13.81	19000
1994-05-19	13.94	14.13	13.94	14.13	30200
1994-05-20	14.00	14.31	14.00	14.31	77200
1994-05-23	14.25	14.38	14.13	14.31	56000
1994-05-24	14.38	14.50	13.94	14.00	19800
1994-05-25	14.00	14.25	14.00	14.25	74600
1994-05-26	14.31	14.50	14.13	14.25	46000
1994-05-27	14.25	14.38	14.25	14.38	5400
1994-05-31	14.50	14.56	14.44	14.56	53400
1994-06-01	14.56	14.69	14.44	14.63	27600
1994-06-02	14.50	14.63	14.19	14.25	37400
1994-06-03	14.38	14.44	14.25	14.38	30400
1994-06-06	14.38	14.50	14.19	14.50	28800
1994-06-07	14.38	14.44	13.75	14.00	92400
1994-06-08	14.06	14.13	14.00	14.06	16000
1994-06-09	14.06	14.19	14.06	14.06	5000
1994-06-10	14.00	14.13	14.00	14.06	72600
1994-06-13	14.00	14.13	13.94	14.13	53000
1994-06-14	14.19	14.31	14.13	14.25	9800
1994-06-15	14.38	14.38	14.00	14.19	17200
1994-06-16	14.19	14.31	14.13	14.31	11400
1994-06-17	14.38	14.44	14.19	14.25	20800
1994-06-20	14.13	14.13	13.81	13.81	59800
1994-06-21	13.88	13.88	13.38	13.44	96800
1994-06-22	13.50	13.75	13.50	13.75	48800
1994-06-23	13.75	13.75	13.63	13.75	58600
1994-06-24	13.69	13.88	13.50	13.50	107400
1994-06-27	13.56	13.63	13.50	13.56	68600
1994-06-28	14.00	14.13	13.88	13.94	61400
1994-06-29	14.00	14.00	13.94	13.94	3600
1994-06-30	13.81	13.88	13.75	13.88	16800
1994-07-01	13.88	13.88	13.75	13.88	2400
1994-07-05	13.75	13.81	13.69	13.81	4000
1994-07-06	13.88	13.94	13.81	13.88	61000
1994-07-07	13.94	14.25	13.94	14.19	66400
1994-07-08	14.19	14.56	14.19	14.56	9000
1994-07-11	14.56	14.63	14.44	14.44	65400
1994-07-12	14.63	15.00	14.63	14.75	94600
1994-07-13	14.75	14.75	14.56	14.56	82200
1994-07-14	14.63	14.75	14.50	14.56	74800
1994-07-15	14.63	14.69	14.56	14.56	10200
1994-07-18	14.63	14.63	14.44	14.44	69000
1994-07-19	14.44	14.56	14.44	14.50	24600
1994-07-20	14.56	14.56	14.44	14.44	16000
1994-07-21	14.56	14.56	14.44	14.50	14600
1994-07-22	14.44	14.44	14.25	14.44	44000
1994-07-25	14.38	14.44	14.38	14.44	37000
1994-07-26	14.44	14.56	14.44	14.44	24200
1994-07-27	14.44	14.44	14.38	14.44	38400
1994-07-28	14.31	14.44	14.31	14.44	4600
1994-07-29	14.38	14.44	14.31	14.44	31600
1994-08-01	14.44	14.50	14.31	14.44	10800
1994-08-02	14.56	14.69	14.50	14.50	28400
1994-08-03	14.44	14.50	14.38	14.44	45400
1994-08-04	14.38	14.56	14.38	14.50	16000
1994-08-05	14.44	14.63	14.44	14.63	4000
1994-08-08	14.50	14.75	14.50	14.69	16800
1994-08-09	14.56	14.75	14.56	14.69	20800
1994-08-10	14.63	14.63	14.44	14.50	19200
1994-08-11	14.50	14.75	14.50	14.50	22600
1994-08-12	14.63	14.88	14.63	14.75	62600
1994-08-15	14.88	14.94	14.75	14.75	17000
1994-08-16	14.81	14.94	14.75	14.88	7200
1994-08-17	14.88	15.00	14.81	14.88	10400
1994-08-18	14.94	14.94	14.75	14.88	25400
1994-08-19	14.75	14.88	14.75	14.88	32600
1994-08-22	14.94	14.94	14.81	14.81	74000
1994-08-23	14.88	14.94	14.81	14.88	28400
1994-08-24	14.88	14.94	14.81	14.81	60800
1994-08-25	14.81	14.81	14.69	14.69	27000
1994-08-26	14.69	14.75	14.63	14.75	21400
1994-08-29	14.63	14.81	14.63	14.75	19000
1994-08-30	14.63	14.75	14.63	14.75	10400
1994-08-31	14.75	14.75	14.63	14.69	13000
1994-09-01	14.69	14.69	13.69	13.69	88600
1994-09-02	13.88	14.25	13.88	14.06	134200
1994-09-06	14.19	14.38	14.06	14.38	166800
1994-09-07	14.25	14.38	14.13	14.38	7600
1994-09-08	14.38	14.38	14.13	14.25	15200
1994-09-09	14.25	14.25	14.06	14.13	179400
1994-09-12	14.06	14.19	14.06	14.19	13200
1994-09-13	14.25	14.31	14.13	14.31	12000
1994-09-14	14.25	14.38	14.25	14.38	26800
1994-09-15	14.44	14.50	14.44	14.50	18000
1994-09-16	14.50	14.50	14.19	14.19	31200
1994-09-19	14.19	14.19	14.00	14.06	54000
1994-09-20	13.94	14.00	13.88	14.00	46000
1994-09-21	14.00	14.00	13.75	13.75	76200
1994-09-22	13.88	13.88	13.63	13.63	222000
1994-09-23	13.75	13.75	13.38	13.44	65800
1994-09-26	13.50	13.50	13.13	13.19	100800
1994-09-27	13.13	13.19	12.94	12.94	20800
1994-09-28	12.94	13.19	12.88	13.13	27800
1994-09-29	13.00	13.31	13.00	13.31	20400
1994-09-30	13.31	13.31	13.00	13.00	133800
1994-10-03	13.00	13.19	12.94	13.19	404200
1994-10-04	13.13	13.25	13.06	13.06	112400
1994-10-05	13.13	13.13	13.00	13.00	91200
1994-10-06	13.13	13.13	13.00	13.06	7200
1994-10-07	13.00	13.06	13.00	13.06	18000
1994-10-10	13.13	13.69	13.06	13.69	253600
1994-10-11	13.69	13.88	13.69	13.75	12800
1994-10-12	13.75	14.63	13.75	14.50	63600
1994-10-13	14.56	14.94	14.56	14.81	107000
1994-10-14	14.81	14.81	14.50	14.50	88400
1994-10-17	14.50	14.69	14.44	14.69	43400
1994-10-18	14.75	14.75	14.50	14.75	39200
1994-10-19	14.69	14.75	14.69	14.75	3400
1994-10-20	14.69	14.69	14.50	14.50	38600
1994-10-21	14.44	14.63	14.44	14.56	55800
1994-10-24	14.50	14.56	14.50	14.56	26200
1994-10-25	14.50	14.50	14.44	14.50	28000
1994-10-26	14.88	14.94	14.88	14.88	52200
1994-10-27	15.00	15.25	15.00	15.19	141200
1994-10-28	15.25	15.25	15.00	15.00	349400
1994-10-31	15.06	15.06	14.88	14.88	210200
1994-11-01	14.81	14.81	14.50	14.50	20000
1994-11-02	14.50	14.63	14.50	14.56	5800
1994-11-03	14.56	14.63	14.56	14.56	21800
1994-11-04	14.50	14.63	14.50	14.63	11200
1994-11-07	14.63	14.63	14.50	14.50	2600
1994-11-08	14.50	14.50	14.25	14.31	65800
1994-11-09	14.31	14.38	14.25	14.31	56600
1994-11-10	14.38	14.38	14.06	14.19	184000
1994-11-11	14.19	14.19	14.06	14.13	4400
1994-11-14	14.19	14.19	14.13	14.13	89000
1994-11-15	14.13	14.19	14.00	14.00	17200
1994-11-16	14.06	14.13	14.00	14.00	92800
1994-11-17	14.06	14.06	13.88	13.94	17600
1994-11-18	13.94	13.94	13.75	13.81	18000
1994-11-21	13.81	13.81	13.69	13.81	248800
1994-11-22	13.75	13.75	13.63	13.63	26800
1994-11-23	13.50	13.50	13.31	13.50	43800
1994-11-25	13.50	13.63	13.50	13.63	101400
1994-11-28	13.63	13.69	13.50	13.50	121200
1994-11-29	13.50	13.56	13.50	13.50	5200
1994-11-30	13.63	13.81	13.63	13.75	45600
1994-12-01	13.63	13.63	13.56	13.56	3800
1994-12-02	13.63	13.63	13.50	13.50	6800
1994-12-05	13.63	13.69	13.38	13.50	186400
1994-12-06	13.50	13.50	13.31	13.38	6000
1994-12-07	13.31	13.44	13.31	13.44	16400
1994-12-08	13.44	13.44	13.19	13.19	18600
1994-12-09	13.25	13.25	12.88	12.88	94800
1994-12-12	12.81	12.81	12.69	12.69	6600
1994-12-13	12.75	12.81	12.75	12.75	15000
1994-12-14	12.81	13.06	12.81	13.00	127600
1994-12-15	13.00	13.06	13.00	13.00	29200
1994-12-16	13.13	13.25	13.00	13.25	22400
1994-12-19	13.25	13.25	13.00	13.13	55200
1994-12-20	13.13	13.19	13.06	13.06	18400
1994-12-21	13.13	13.13	13.00	13.13	24400
1994-12-22	13.00	13.38	13.00	13.38	232600
1994-12-23	13.50	13.88	13.50	13.88	33400
1994-12-27	13.88	14.00	13.69	13.69	12200
1994-12-28	13.69	13.69	13.50	13.50	5600
1994-12-29	13.50	13.88	13.50	13.88	54000
1994-12-30	13.88	14.25	13.81	14.25	22000
1995-01-03	14.25	14.25	13.81	13.81	81400
1995-01-04	13.94	13.94	13.38	13.50	204200
1995-01-05	13.50	13.50	13.38	13.44	22800
1995-01-06	13.44	13.56	13.31	13.50	145200
1995-01-09	13.63	13.63	13.44	13.56	9800
1995-01-10	13.50	13.56	13.44	13.44	29800
1995-01-11	13.38	13.38	13.00	13.00	13200
1995-01-12	13.00	13.25	13.00	13.25	68400
1995-01-13	13.25	13.38	13.19	13.31	18600
1995-01-16	13.38	13.38	13.19	13.31	44000
1995-01-17	13.31	13.31	13.13	13.19	37600
1995-01-18	13.13	13.19	13.13	13.13	31800
1995-01-19	13.06	13.25	13.06	13.19	18000
1995-01-20	13.25	13.25	13.19	13.19	39800
1995-01-23	13.19	13.25	13.06	13.25	27800
1995-01-24	13.31	13.56	13.31	13.50	43600
1995-01-25	13.56	13.88	13.56	13.88	58800
1995-01-26	13.88	14.06	13.75	14.00	23800
1995-01-27	14.00	14.00	13.56	13.88	39000
1995-01-30	13.88	13.88	13.75	13.88	117800
1995-01-31	13.75	13.81	13.69	13.75	12400
1995-02-01	13.75	13.88	13.75	13.75	104800
1995-02-02	13.75	13.81	13.69	13.81	36400
1995-02-03	13.75	13.81	13.75	13.81	7600
1995-02-06	13.81	13.81	13.75	13.81	110800
1995-02-07	13.75	13.75	13.56	13.63	81600
1995-02-08	13.56	13.56	12.56	12.69	478000
1995-02-09	12.69	12.75	12.00	12.75	547800
1995-02-10	12.75	12.94	12.75	12.94	138200
1995-02-13	12.94	12.94	12.63	12.63	95000
1995-02-14	12.75	12.75	12.44	12.75	181400
1995-02-15	12.75	12.75	12.56	12.63	215400
1995-02-16	12.63	12.81	12.56	12.75	104000
1995-02-17	12.75	13.06	12.75	12.94	25600
1995-02-21	13.06	13.06	12.88	12.94	18400
1995-02-22	12.94	13.06	12.94	12.94	27600
1995-02-23	12.94	13.19	12.88	13.19	55800
1995-02-24	13.19	13.19	13.00	13.06	96400
1995-02-27	13.00	13.00	12.81	12.88	25800
1995-02-28	12.81	12.94	12.75	12.75	103800
1995-03-01	12.75	12.75	12.69	12.75	162000
1995-03-02	12.75	12.75	12.63	12.69	127400
1995-03-03	12.69	12.75	12.63	12.75	20400
1995-03-06	12.75	12.75	12.50	12.69	43600
1995-03-07	12.56	12.63	12.50	12.63	20200
1995-03-08	12.63	12.75	12.50	12.63	92600
1995-03-09	12.50	12.50	12.38	12.44	31200
1995-03-10	12.38	12.50	12.38	12.44	67200
1995-03-13	12.38	12.44	12.25	12.25	43600
1995-03-14	12.25	12.25	12.00	12.13	109200
1995-03-15	12.06	12.25	12.06	12.25	94000
1995-03-16	12.25	12.38	12.19	12.38	228400
1995-03-17	12.44	12.88	12.38	12.75	68000
1995-03-20	12.63	12.88	12.50	12.81	36200
1995-03-21	12.94	13.00	12.88	12.94	58000
1995-03-22	12.81	12.81	12.50	12.50	20200
1995-03-23	12.56	12.56	12.31	12.31	12400
1995-03-24	12.31	12.56	12.31	12.50	18800
1995-03-27	12.44	12.69	12.44	12.63	49800
1995-03-28	12.69	12.75	12.56	12.75	11000
1995-03-29	12.69	12.81	12.69	12.75	21400
1995-03-30	12.69	12.94	12.63	12.94	81600
1995-03-31	12.94	13.06	12.75	13.06	49400
1995-04-03	13.00	13.13	13.00	13.13	3600
1995-04-04	13.13	13.13	12.88	12.94	27800
1995-04-05	12.81	12.94	12.75	12.88	171200
1995-04-06	13.00	13.00	12.94	13.00	24400
1995-04-07	12.94	13.13	12.94	13.13	43600
1995-04-10	13.06	13.31	13.06	13.31	491600
1995-04-11	13.31	13.38	13.25	13.25	62400
1995-04-12	13.25	13.31	13.13	13.13	81200
1995-04-13	13.19	13.19	13.06	13.13	6600
1995-04-17	13.13	13.13	12.88	12.88	56600
1995-04-18	12.88	12.88	12.63	12.69	19200
1995-04-19	12.50	12.63	12.50	12.63	44000
1995-04-20	12.50	12.50	12.19	12.19	226000
1995-04-21	12.19	12.19	11.88	12.00	521200
1995-04-24	12.00	12.13	11.94	12.00	24000
1995-04-25	12.13	12.19	12.06	12.06	33200
1995-04-26	12.06	12.31	12.06	12.19	170800
1995-04-27	12.19	12.19	11.88	11.94	633400
1995-04-28	11.81	11.94	11.69	11.94	364600
1995-05-01	11.88	11.94	11.69	11.75	30600
1995-05-02	11.75	12.13	11.75	12.13	379800
1995-05-03	12.13	12.50	12.13	12.50	346400
1995-05-04	12.44	12.56	12.38	12.38	179600
1995-05-05	12.50	12.50	12.44	12.44	149200
1995-05-08	12.38	12.81	12.38	12.81	166000
1995-05-09	12.81	12.88	12.69	12.75	177000
1995-05-10	12.88	12.88	12.69	12.69	28000
1995-05-11	12.69	12.94	12.69	12.94	206400
1995-05-12	12.94	12.94	12.81	12.94	45400
1995-05-15	12.88	12.94	12.81	12.81	22200
1995-05-16	12.88	12.88	12.75	12.75	35600
1995-05-17	12.75	12.81	12.69	12.81	26600
1995-05-18	12.81	13.00	12.75	13.00	496800
1995-05-19	13.00	13.00	12.88	12.88	84600
1995-05-22	12.88	12.88	12.88	12.88	64400
1995-05-23	12.88	12.94	12.69	12.75	70400
1995-05-24	12.81	12.88	12.75	12.81	107400
1995-05-25	12.81	13.00	12.75	13.00	49000
1995-05-26	13.00	13.00	12.94	12.94	5000
1995-05-30	12.94	13.19	12.69	13.19	259800
1995-05-31	13.06	13.06	12.50	12.50	560200
1995-06-01	12.50	12.69	12.25	12.25	258800
1995-06-02	12.25	12.25	11.94	12.00	24800
1995-06-05	11.88	11.94	11.50	11.56	88400
1995-06-06	11.56	11.63	11.06	11.19	344000
1995-06-07	11.31	11.63	11.13	11.63	231400
1995-06-08	11.50	11.50	11.31	11.50	39600
1995-06-09	11.31	11.44	11.25	11.31	179000
1995-06-12	11.31	11.31	11.06	11.13	75800
1995-06-13	11.13	11.50	11.13	11.50	92800
1995-06-14	11.44	11.44	11.00	11.06	209600
1995-06-15	11.06	11.13	10.94	11.00	90600
1995-06-16	11.13	11.25	11.00	11.00	59400
1995-06-19	10.88	11.00	10.69	10.94	96800
1995-06-20	10.81	11.19	10.81	10.94	49000
1995-06-21	10.94	11.00	10.81	10.94	28200
1995-06-22	10.75	10.88	10.69	10.88	222800
1995-06-23	10.94	11.00	10.81	10.94	193600
1995-06-26	10.88	11.19	10.88	11.13	28400
1995-06-27	11.06	11.25	11.06	11.13	106000
1995-06-28	11.00	11.25	11.00	11.19	60800
1995-06-29	11.13	11.25	11.00	11.00	144800
1995-06-30	11.00	11.06	10.94	11.00	169000
1995-07-03	10.94	11.00	10.88	11.00	10600
1995-07-05	10.88	10.94	10.75	10.88	82600
1995-07-06	10.88	11.13	10.88	11.06	171400
1995-07-07	11.00	11.13	10.94	11.13	120200
1995-07-10	11.13	11.50	11.00	11.38	247000
1995-07-11	11.38	11.50	11.38	11.44	149800
1995-07-12	11.50	11.63	11.44	11.63	20400
1995-07-13	11.63	11.69	11.50	11.56	186600
1995-07-14	11.56	11.63	11.56	11.63	70400
1995-07-17	11.56	11.75	11.56	11.69	36600
1995-07-18	11.81	11.94	11.69	11.69	117600
1995-07-19	11.75	11.75	11.50	11.56	108200
1995-07-20	11.50	11.69	11.44	11.69	91600
1995-07-21	11.63	11.63	11.38	11.44	32400
1995-07-24	11.31	11.50	11.25	11.50	33400
1995-07-25	11.50	11.50	11.31	11.38	48800
1995-07-26	11.63	11.63	11.31	11.31	49000
1995-07-27	11.38	11.38	11.13	11.19	107800
1995-07-28	11.19	11.19	11.00	11.06	59800
1995-07-31	11.13	11.13	10.75	10.88	167600
1995-08-01	10.88	10.94	10.69	10.94	79000
1995-08-02	10.75	10.88	10.75	10.81	156000
1995-08-03	10.81	11.00	10.81	10.81	64400
1995-08-04	10.75	10.88	10.75	10.81	102400
1995-08-07	10.69	10.88	10.63	10.75	66000
1995-08-08	10.81	10.88	10.69	10.75	53600
1995-08-09	10.75	11.06	10.75	11.06	111600
1995-08-10	10.94	11.06	10.88	11.06	80200
1995-08-11	11.00	11.13	10.88	11.00	48600
1995-08-14	10.94	11.00	10.81	10.81	147600
1995-08-15	10.88	11.13	10.88	11.06	68600
1995-08-16	11.06	11.44	11.06	11.13	158800
1995-08-17	11.19	11.31	11.13	11.25	131000
1995-08-18	11.31	11.31	11.19	11.25	43800
1995-08-21	11.25	11.25	11.13	11.19	101400
1995-08-22	11.19	11.25	11.06	11.06	126200
1995-08-23	11.13	11.19	11.06	11.06	30600
1995-08-24	11.19	11.31	11.19	11.31	207800
1995-08-25	11.25	11.31	11.13	11.19	99800
1995-08-28	11.19	11.25	11.13	11.13	42200
1995-08-29	11.13	11.19	11.00	11.19	12400
1995-08-30	10.94	11.13	10.75	10.81	67600
1995-08-31	10.88	10.88	10.75	10.88	27000
1995-09-01	10.75	10.88	10.75	10.75	113000
1995-09-05	10.81	10.88	10.75	10.88	154400
1995-09-06	10.75	11.06	10.75	11.06	72400
1995-09-07	11.06	11.50	11.06	11.44	88400
1995-09-08	11.50	11.50	11.25	11.31	71600
1995-09-11	11.31	11.31	11.13	11.19	39600
1995-09-12	11.13	11.13	11.06	11.06	40400
1995-09-13	11.06	11.13	11.06	11.06	184400
1995-09-14	11.13	11.31	11.06	11.25	169800
1995-09-15	11.19	11.31	11.19	11.31	29000
1995-09-18	11.31	11.31	11.19	11.25	56400
1995-09-19	11.38	11.56	11.38	11.50	74200
1995-09-20	11.50	11.69	11.44	11.69	180400
1995-09-21	11.81	11.81	11.75	11.81	43800
1995-09-22	11.69	11.94	11.69	11.75	26200
1995-09-25	11.88	12.06	11.88	11.94	56400
1995-09-26	12.06	12.06	12.00	12.06	35400
1995-09-27	12.06	12.06	11.75	11.81	24000
1995-09-28	11.69	12.00	11.69	11.88	27400
1995-09-29	11.94	12.19	11.94	12.13	171800
1995-10-02	12.06	12.06	11.94	11.94	10400
1995-10-03	11.88	11.94	11.69	11.69	54400
1995-10-04	11.69	11.69	11.38	11.38	186800
1995-10-05	11.44	11.81	11.44	11.69	56800
1995-10-06	11.56	11.63	11.56	11.56	13600
1995-10-09	11.63	11.63	11.44	11.50	5600
1995-10-10	11.50	11.50	11.25	11.44	35000
1995-10-11	11.50	11.56	11.44	11.44	77600
1995-10-12	11.50	11.56	11.44	11.50	105600
1995-10-13	11.50	11.69	11.50	11.63	79000
1995-10-16	11.63	11.81	11.63	11.63	33600
1995-10-17	11.75	11.88	11.69	11.81	56000
1995-10-18	11.75	11.88	11.75	11.75	2000
1995-10-19	11.81	11.81	11.75	11.81	10200
1995-10-20	11.69	11.69	11.63	11.63	26800
1995-10-23	11.63	11.69	11.63	11.69	11400
1995-10-24	11.63	11.81	11.63	11.75	20400
1995-10-25	11.63	11.75	11.63	11.75	45200
1995-10-26	11.69	11.75	11.56	11.69	52400
1995-10-27	11.69	11.81	11.63	11.81	67000
1995-10-30	11.75	11.81	11.69	11.75	9800
1995-10-31	11.69	11.75	11.50	11.50	32000
1995-11-01	11.63	11.63	11.50	11.50	4000
1995-11-02	11.56	11.88	11.50	11.88	62600
1995-11-03	11.88	12.13	11.88	12.13	155600
1995-11-06	12.19	12.25	12.13	12.25	32600
1995-11-07	12.13	12.19	12.06	12.19	39400
1995-11-08	12.06	12.19	12.06	12.13	11400
1995-11-09	12.19	12.25	12.13	12.19	18800
1995-11-10	12.19	12.25	12.13	12.19	16400
1995-11-13	12.25	12.25	12.06	12.25	8200
1995-11-14	12.06	12.19	12.00	12.13	30200
1995-11-15	12.25	12.56	12.25	12.50	125200
1995-11-16	12.50	12.63	12.38	12.50	204200
1995-11-17	12.44	12.44	12.25	12.25	62200
1995-11-20	12.31	12.31	12.19	12.19	10600
1995-11-21	12.13	12.19	12.06	12.06	17400
1995-11-22	12.06	12.13	12.00	12.13	131000
1995-11-24	12.06	12.13	12.06	12.06	2400
1995-11-27	12.06	12.31	12.06	12.25	16400
1995-11-28	12.31	12.38	12.13	12.38	34000
1995-11-29	12.25	12.31	12.13	12.19	11800
1995-11-30	12.25	12.25	12.13	12.13	42000
1995-12-01	12.13	12.13	11.81	11.81	95400
1995-12-04	11.88	11.88	11.38	11.50	276400
1995-12-05	11.50	11.69	11.50	11.69	77600
1995-12-06	11.75	12.06	11.75	12.00	35600
1995-12-07	12.00	12.19	12.00	12.13	21000
1995-12-08	12.19	12.25	12.00	12.00	17800
1995-12-11	11.94	11.94	11.88	11.94	8400
1995-12-12	11.88	11.88	11.69	11.88	53400
1995-12-13	11.94	11.94	11.69	11.81	22600
1995-12-14	11.81	11.81	11.38	11.50	41000
1995-12-15	11.50	11.63	11.50	11.50	49000
1995-12-18	11.38	11.38	11.13	11.13	12400
1995-12-19	11.00	11.00	10.69	10.94	163600
1995-12-20	11.00	11.19	10.81	10.88	103400
1995-12-21	10.75	10.88	10.69	10.81	91600
1995-12-22	10.81	11.00	10.81	10.94	186200
1995-12-26	10.94	10.94	10.63	10.63	39600
1995-12-27	10.50	10.81	10.44	10.81	74400
1995-12-28	10.88	10.88	10.50	10.63	101600
1995-12-29	10.50	11.00	10.50	11.00	186400
1996-01-02	10.94	11.44	10.94	11.25	53200
1996-01-03	11.25	11.38	11.19	11.25	117000
1996-01-04	11.19	11.25	11.06	11.06	23800
1996-01-05	11.00	11.13	11.00	11.06	5600
1996-01-08	11.06	11.19	11.06	11.19	3600
1996-01-09	11.19	11.19	11.13	11.19	25200
1996-01-10	11.06	11.06	10.94	10.94	35800
1996-01-11	11.00	11.06	10.94	10.94	10000
1996-01-12	10.94	11.06	10.94	11.00	92800
1996-01-15	11.00	11.00	10.94	11.00	10000
1996-01-16	10.94	11.31	10.88	11.25	52800
1996-01-17	11.31	11.31	11.19	11.25	18000
1996-01-18	11.25	11.25	11.13	11.13	14000
1996-01-19	11.19	11.19	11.06	11.19	26800
1996-01-22	11.19	11.19	11.00	11.00	97600
1996-01-23	11.00	11.00	10.75	10.81	32800
1996-01-24	10.81	11.00	10.81	11.00	14800
1996-01-25	10.88	11.00	10.81	11.00	119600
1996-01-26	10.94	10.94	10.88	10.94	2600
1996-01-29	10.88	11.06	10.88	11.00	155600
1996-01-30	11.13	11.13	10.94	11.00	22200
1996-01-31	11.00	11.19	10.88	11.19	102800
1996-02-01	11.06	11.38	11.06	11.38	49000
1996-02-02	11.31	11.44	11.31	11.44	35400
1996-02-05	11.31	11.31	11.13	11.13	23800
1996-02-06	11.13	11.31	11.06	11.25	130400
1996-02-07	11.19	11.88	11.19	11.75	261400
1996-02-08	11.75	12.06	11.69	12.00	146400
1996-02-09	12.00	12.13	12.00	12.06	107800
1996-02-12	12.06	12.25	12.06	12.19	36400
1996-02-13	12.19	12.25	12.19	12.19	54400
1996-02-14	12.19	12.38	12.19	12.31	67200
1996-02-15	12.38	12.50	12.25	12.25	366400
1996-02-16	12.38	12.38	12.31	12.38	54600
1996-02-20	12.31	12.31	12.00	12.00	17200
1996-02-21	12.06	12.06	11.81	11.88	81600
1996-02-22	11.88	12.19	11.88	12.06	48800
1996-02-23	12.13	12.31	12.13	12.25	31000
1996-02-26	12.31	12.31	12.00	12.06	16800
1996-02-27	12.06	12.06	11.88	11.88	32400
1996-02-28	11.88	12.00	11.88	11.94	85000
1996-02-29	12.00	12.00	11.69	11.69	34800
1996-03-01	11.81	12.06	11.81	11.88	33400
1996-03-04	11.88	12.25	11.88	12.25	49600
1996-03-05	12.19	12.25	12.13	12.13	16200
1996-03-06	12.19	12.25	12.06	12.25	24200
1996-03-07	12.25	12.50	12.25	12.31	149000
1996-03-08	12.19	12.19	11.88	11.88	56000
1996-03-11	11.88	12.13	11.88	12.06	41000
1996-03-12	12.06	12.13	12.00	12.00	222600
1996-03-13	12.00	12.00	11.94	11.94	134400
1996-03-14	12.00	12.06	12.00	12.06	151000
1996-03-15	12.00	12.06	11.75	11.88	39800
1996-03-18	11.88	11.88	11.56	11.69	23400
1996-03-19	11.69	11.69	11.63	11.63	69600
1996-03-20	11.63	11.69	11.63	11.63	131200
1996-03-21	11.56	11.69	11.56	11.69	17200
1996-03-22	11.75	11.88	11.75	11.81	15400
1996-03-25	11.94	11.94	11.88	11.88	9800
1996-03-26	11.94	11.94	11.75	11.75	7600
1996-03-27	11.75	11.75	11.56	11.69	27200
1996-03-28	11.69	11.88	11.69	11.88	34200
1996-03-29	11.88	12.31	11.88	12.19	82400
1996-04-01	12.25	12.44	12.19	12.25	44800
1996-04-02	12.31	12.31	12.00	12.00	15200
1996-04-03	12.00	12.19	12.00	12.13	10200
1996-04-04	12.13	12.38	12.13	12.31	34400
1996-04-08	12.25	12.25	12.00	12.25	233800
1996-04-09	12.38	12.94	12.38	12.75	202200
1996-04-10	12.81	12.94	12.75	12.81	147600
1996-04-11	13.06	13.06	12.81	12.81	123000
1996-04-12	12.88	12.94	12.81	12.81	22000
1996-04-15	12.81	13.13	12.81	13.00	88800
1996-04-16	13.00	13.00	12.81	13.00	61600
1996-04-17	12.94	13.00	12.88	13.00	21600
1996-04-18	13.06	13.25	13.00	13.13	67600
1996-04-19	13.25	13.31	13.00	13.31	36800
1996-04-22	13.38	13.44	13.19	13.44	18200
1996-04-23	13.38	13.38	13.19	13.25	20800
1996-04-24	13.25	13.63	13.25	13.56	100200
1996-04-25	13.69	14.06	13.69	14.00	226000
1996-04-26	14.00	14.19	13.94	14.06	288200
1996-04-29	14.00	14.06	14.00	14.06	203400
1996-04-30	14.00	14.19	14.00	14.06	37400
1996-05-01	14.06	14.13	13.88	13.94	120200
1996-05-02	14.00	14.06	13.88	14.00	100400
1996-05-03	14.06	14.13	14.00	14.06	66200
1996-05-06	14.06	14.06	13.94	13.94	78400
1996-05-07	13.94	14.06	13.94	13.94	15400
1996-05-08	13.94	13.94	13.75	13.75	34200
1996-05-09	13.75	13.88	13.69	13.88	46200
1996-05-10	13.88	14.06	13.88	14.06	58000
1996-05-13	14.00	14.06	14.00	14.00	36200
1996-05-14	14.00	14.13	14.00	14.13	12600
1996-05-15	14.19	14.19	14.06	14.19	36200
1996-05-16	14.13	14.19	14.06	14.13	29200
1996-05-17	14.06	14.13	14.06	14.06	6600
1996-05-20	14.06	14.19	14.06	14.13	18800
1996-05-21	14.06	14.13	14.00	14.00	4600
1996-05-22	14.00	14.13	14.00	14.00	44000
1996-05-23	14.00	14.06	14.00	14.00	23400
1996-05-24	14.00	14.19	14.00	14.13	100200
1996-05-28	14.00	14.19	14.00	14.13	16600
1996-05-29	14.13	14.25	14.13	14.25	9200
1996-05-30	14.19	14.44	14.13	14.38	43400
1996-05-31	14.31	14.50	14.19	14.38	40800
1996-06-03	14.31	14.50	14.31	14.44	24200
1996-06-04	14.44	14.56	14.44	14.44	15200
1996-06-05	14.44	14.44	14.31	14.31	31000
1996-06-06	14.25	14.44	14.25	14.38	30200
1996-06-07	14.31	14.44	14.31	14.38	28000
1996-06-10	14.38	14.38	14.38	14.38	140400
1996-06-11	14.25	14.38	14.25	14.38	66000
1996-06-12	14.38	14.38	14.25	14.31	71000
1996-06-13	14.31	14.44	14.31	14.44	4800
1996-06-14	14.31	14.38	14.19	14.19	197000
1996-06-17	14.13	14.19	14.06	14.13	77800
1996-06-18	14.13	14.13	14.00	14.06	23200
1996-06-19	13.94	13.94	13.81	13.88	49800
1996-06-20	13.88	13.88	13.63	13.75	21200
1996-06-21	13.69	13.69	13.56	13.56	47600
1996-06-24	13.56	13.63	13.50	13.63	17000
1996-06-25	13.75	14.00	13.75	14.00	67400
1996-06-26	14.00	14.00	13.88	13.94	16000
1996-06-27	14.00	14.13	13.94	14.13	73000
1996-06-28	14.06	14.25	14.00	14.25	106200
1996-07-01	14.13	14.25	14.13	14.19	28200
1996-07-02	14.00	14.25	13.94	14.25	292200
1996-07-03	14.13	14.13	14.00	14.00	19800
1996-07-05	14.00	14.00	13.94	13.94	13600
1996-07-08	13.88	13.88	13.75	13.75	94600
1996-07-09	13.69	13.75	13.44	13.75	70200
1996-07-10	13.75	13.88	13.75	13.88	182000
1996-07-11	13.81	13.81	13.31	13.31	130000
1996-07-12	13.31	13.31	13.00	13.00	11400
1996-07-15	13.00	13.06	12.94	13.00	6800
1996-07-16	12.94	12.94	12.50	12.50	106600
1996-07-17	12.56	12.56	12.38	12.38	35000
1996-07-18	12.38	12.38	12.25	12.25	35600
1996-07-19	12.44	12.44	12.25	12.25	13000
1996-07-22	12.25	12.44	12.13	12.13	25600
1996-07-23	12.19	12.19	11.94	11.94	20200
1996-07-24	11.75	11.75	11.44	11.44	25800
1996-07-25	11.69	12.06	11.69	11.94	145400
1996-07-26	11.94	12.00	11.94	12.00	144600
1996-07-29	12.00	12.19	12.00	12.19	23000
1996-07-30	12.13	12.31	12.13	12.25	40800
1996-07-31	12.13	12.25	12.00	12.25	87200
1996-08-01	12.25	12.50	12.25	12.50	29600
1996-08-02	12.56	12.75	12.50	12.69	19600
1996-08-05	12.69	12.81	12.69	12.81	2600
1996-08-06	12.81	12.94	12.81	12.94	23400
1996-08-07	13.00	13.00	12.75	12.88	29400
1996-08-08	12.75	12.94	12.75	12.94	11400
1996-08-09	12.88	13.00	12.88	13.00	23600
1996-08-12	13.00	13.00	12.88	12.94	9800
1996-08-13	12.88	12.94	12.88	12.94	51200
1996-08-14	12.88	12.94	12.88	12.88	9600
1996-08-15	12.88	13.00	12.88	12.94	70000
1996-08-16	13.00	13.00	12.88	12.94	12200
1996-08-19	12.88	12.88	12.88	12.88	1000
1996-08-20	12.94	13.00	12.94	12.94	19800
1996-08-21	12.94	13.13	12.94	13.06	18800
1996-08-22	13.06	13.19	13.06	13.13	31000
1996-08-23	13.06	13.13	13.06	13.13	4400
1996-08-26	13.13	13.25	13.06	13.19	14400
1996-08-27	13.25	13.25	13.13	13.13	8600
1996-08-28	13.13	13.25	13.13	13.25	2400
1996-08-29	13.19	13.19	13.00	13.06	107000
1996-08-30	13.06	13.19	13.06	13.19	16800
1996-09-03	13.13	13.31	13.06	13.31	34200
1996-09-04	13.25	13.38	13.25	13.31	13000
1996-09-05	13.31	13.31	13.13	13.19	9000
1996-09-06	13.31	13.38	13.25	13.31	8600
1996-09-09	13.31	13.44	13.31	13.44	42600
1996-09-10	13.38	13.50	13.38	13.50	8800
1996-09-11	13.44	13.44	13.38	13.38	39200
1996-09-12	13.25	13.44	13.25	13.38	6000
1996-09-13	13.44	13.50	13.38	13.50	13800
1996-09-16	13.50	13.50	13.19	13.25	141200
1996-09-17	13.25	13.31	13.19	13.19	11400
1996-09-18	13.19	13.38	13.19	13.38	19800
1996-09-19	13.31	13.44	13.31	13.31	22800
1996-09-20	13.44	13.44	13.31	13.38	84600
1996-09-23	13.25	13.31	13.13	13.31	16600
1996-09-24	13.31	13.38	13.31	13.38	14800
1996-09-25	13.31	13.38	13.31	13.31	16000
1996-09-26	13.28	13.31	13.25	13.25	23000
1996-09-27	13.25	13.31	13.25	13.31	11600
1996-09-30	13.25	13.38	13.25	13.31	8400
1996-10-01	13.44	13.50	13.38	13.38	62400
1996-10-02	13.31	13.44	13.31	13.38	40000
1996-10-03	13.38	13.38	13.25	13.31	81000
1996-10-04	13.31	13.38	13.31	13.31	15400
1996-10-07	13.31	13.38	13.31	13.38	33400
1996-10-08	13.38	13.44	13.25	13.31	27200
1996-10-09	13.38	13.38	13.25	13.31	12000
1996-10-10	13.31	13.50	13.31	13.50	38600
1996-10-11	13.44	13.63	13.38	13.63	20200
1996-10-14	13.56	13.56	13.38	13.44	10200
1996-10-15	13.44	13.44	13.19	13.19	44200
1996-10-16	13.19	13.31	13.19	13.25	126400
1996-10-17	13.31	13.31	13.25	13.31	3400
1996-10-18	13.25	13.38	13.25	13.38	15600
1996-10-21	13.31	13.44	13.31	13.44	2600
1996-10-22	13.50	13.50	13.31	13.38	76800
1996-10-23	13.38	13.38	13.25	13.38	104000
1996-10-24	13.31	13.38	13.31	13.38	37400
1996-10-25	13.44	13.44	13.25	13.25	180600
1996-10-28	13.25	13.31	13.13	13.13	66400
1996-10-29	13.13	13.25	13.13	13.19	50800
1996-10-30	13.19	13.38	13.13	13.31	34600
1996-10-31	13.44	13.50	13.25	13.44	86200
1996-11-01	13.44	13.44	13.13	13.31	56400
1996-11-04	13.25	13.31	13.13	13.13	39000
1996-11-05	13.06	13.19	13.06	13.19	12600
1996-11-06	12.88	13.13	12.75	13.13	43200
1996-11-07	13.06	13.25	13.06	13.19	12400
1996-11-08	13.19	13.63	13.13	13.50	67800
1996-11-11	13.56	13.56	13.25	13.25	21800
1996-11-12	13.38	13.38	13.13	13.13	35400
1996-11-13	13.19	13.19	12.94	13.00	20000
1996-11-14	13.00	13.13	13.00	13.06	33600
1996-11-15	13.00	13.06	13.00	13.00	36200
1996-11-18	13.00	13.06	12.94	12.94	33600
1996-11-19	12.94	13.00	12.94	13.00	2600
1996-11-20	13.06	13.06	13.00	13.00	50200
1996-11-21	13.00	13.00	12.75	12.81	37800
1996-11-22	12.81	12.81	12.63	12.75	54800
1996-11-25	12.81	13.06	12.81	13.00	1530600
1996-11-26	12.94	13.00	12.94	13.00	117000
1996-11-27	12.94	12.94	12.81	12.88	59600
1996-11-29	12.88	12.94	12.88	12.94	10800
1996-12-02	12.88	13.00	12.88	13.00	18200
1996-12-03	13.00	13.00	12.88	12.88	192400
1996-12-04	12.88	12.94	12.88	12.88	25000
1996-12-05	12.94	12.94	12.88	12.88	7000
1996-12-06	12.81	12.81	12.69	12.81	14400
1996-12-09	12.75	12.94	12.75	12.81	11000
1996-12-10	12.81	12.88	12.81	12.88	5600
1996-12-11	12.81	12.81	12.63	12.75	32200
1996-12-12	12.75	12.88	12.75	12.75	54000
1996-12-13	12.81	12.81	12.63	12.63	43200
1996-12-16	12.63	12.63	12.44	12.50	31000
1996-12-17	12.44	12.50	12.38	12.38	42200
1996-12-18	12.38	12.38	12.25	12.31	25200
1996-12-19	12.25	12.38	11.94	11.94	54200
1996-12-20	12.00	12.06	11.75	12.00	620800
1996-12-23	12.00	12.00	11.63	11.63	185000
1996-12-24	11.56	11.75	11.50	11.63	81400
1996-12-26	11.69	11.88	11.69	11.81	103800
1996-12-27	11.88	11.88	11.75	11.75	100200
1996-12-30	11.69	11.88	11.69	11.75	45600
1996-12-31	11.69	11.88	11.69	11.69	220200
1997-01-02	11.75	12.00	11.75	11.94	47400
1997-01-03	12.00	12.13	12.00	12.00	28400
1997-01-06	12.00	12.31	12.00	12.25	23400
1997-01-07	12.25	12.31	12.25	12.31	39600
1997-01-08	12.25	12.50	12.19	12.25	417800
1997-01-09	12.25	12.25	12.00	12.13	95200
1997-01-10	12.00	12.00	11.81	11.88	79000
1997-01-13	11.88	11.94	11.75	11.81	104400
1997-01-14	11.81	11.88	11.81	11.88	28200
1997-01-15	11.81	11.81	11.63	11.75	31400
1997-01-16	11.81	11.88	11.75	11.88	182800
1997-01-17	11.88	11.88	11.69	11.81	28000
1997-01-20	11.81	11.94	11.75	11.75	103800
1997-01-21	11.75	11.88	11.75	11.75	303800
1997-01-22	11.81	11.88	11.75	11.88	44600
1997-01-23	11.88	12.19	11.81	12.06	494200
1997-01-24	12.06	12.13	12.06	12.06	91400
1997-01-27	12.06	12.25	12.00	12.13	74400
1997-01-28	12.13	12.56	12.06	12.44	124000
1997-01-29	12.50	12.63	12.50	12.63	174600
1997-01-30	12.63	13.25	12.63	13.00	283400
1997-01-31	13.00	13.19	12.94	13.19	297200
1997-02-03	13.13	14.00	13.06	13.94	630200
1997-02-04	14.00	14.13	13.94	14.13	96400
1997-02-05	14.06	14.38	14.06	14.06	56600
1997-02-06	14.06	14.06	13.50	13.56	90400
1997-02-07	13.50	13.75	13.50	13.75	32600
1997-02-10	13.75	13.75	13.56	13.56	10600
1997-02-11	13.56	13.56	13.31	13.31	43400
1997-02-12	13.31	13.50	13.31	13.50	38000
1997-02-13	13.38	14.19	13.13	14.19	1817400
1997-02-14	14.19	14.38	14.19	14.25	277600
1997-02-18	14.31	14.31	14.06	14.06	60200
1997-02-19	14.13	14.13	14.00	14.13	403800
1997-02-20	14.13	14.13	13.88	13.94	77200
1997-02-21	13.94	14.00	13.88	14.00	255600
1997-02-24	13.88	14.00	13.81	14.00	109000
1997-02-25	14.00	14.25	14.00	14.25	443600
1997-02-26	14.38	14.50	14.19	14.50	417200
1997-02-27	14.50	14.88	14.50	14.69	120600
1997-02-28	14.63	14.69	14.56	14.63	132600
1997-03-03	14.63	14.63	14.44	14.63	56000
1997-03-04	14.63	15.00	14.56	15.00	460400
1997-03-05	15.00	15.31	14.94	15.19	168400
1997-03-06	15.00	15.44	15.00	15.31	160400
1997-03-07	15.38	15.44	15.25	15.31	121600
1997-03-10	15.31	15.31	15.25	15.25	60800
1997-03-11	15.25	15.31	15.25	15.25	17600
1997-03-12	15.38	15.38	15.19	15.25	113800
1997-03-13	15.25	15.31	15.13	15.25	179200
1997-03-14	15.19	15.56	15.19	15.44	349200
1997-03-17	15.38	15.44	15.31	15.44	58600
1997-03-18	15.44	15.44	15.06	15.19	171000
1997-03-19	15.13	15.63	15.13	15.63	962400
1997-03-20	15.63	16.44	15.63	15.94	482800
1997-03-21	15.94	16.00	15.88	15.94	92600
1997-03-24	15.94	16.06	15.88	16.06	254600
1997-03-25	16.06	16.06	15.63	15.63	184800
1997-03-26	15.75	15.75	15.56	15.69	109400
1997-03-27	15.63	15.75	15.50	15.50	84400
1997-03-31	15.44	15.44	15.25	15.25	44200
1997-04-01	15.25	15.63	15.25	15.63	79400
1997-04-02	15.56	15.75	15.56	15.75	321000
1997-04-03	15.69	15.69	15.31	15.50	165600
1997-04-04	15.44	15.50	15.31	15.31	89800
1997-04-07	15.31	15.63	15.31	15.50	226800
1997-04-08	15.50	15.50	15.44	15.50	180000
1997-04-09	15.50	15.50	15.38	15.38	142600
1997-04-10	15.38	15.50	15.31	15.50	41800
1997-04-11	15.38	15.38	15.19	15.25	81000
1997-04-14	15.13	15.25	14.94	15.25	92600
1997-04-15	15.25	15.44	15.19	15.38	130600
1997-04-16	15.44	15.63	15.38	15.56	109800
1997-04-17	15.56	15.63	15.44	15.63	198400
1997-04-18	15.69	15.88	15.63	15.88	31600
1997-04-21	15.88	15.88	15.56	15.63	20600
1997-04-22	15.56	15.94	15.56	15.94	22800
1997-04-23	15.88	15.94	15.75	15.75	17600
1997-04-24	15.75	16.06	15.75	16.06	287200
1997-04-25	16.06	16.06	15.88	15.94	74600
1997-04-28	15.88	15.88	15.75	15.88	34200
1997-04-29	15.63	15.94	15.63	15.88	64600
1997-04-30	15.88	15.94	15.81	15.94	63200
1997-05-01	15.88	15.94	15.88	15.88	38600
1997-05-02	15.81	15.88	15.75	15.81	117800
1997-05-05	15.81	15.81	15.56	15.69	266200
1997-05-06	15.63	15.88	15.63	15.88	405200
1997-05-07	15.81	16.13	15.81	16.13	54000
1997-05-08	16.13	16.31	16.06	16.31	73000
1997-05-09	16.31	16.31	16.19	16.31	20000
1997-05-12	16.44	17.06	16.38	16.81	153600
1997-05-13	16.69	16.69	16.63	16.69	146800
1997-05-14	16.75	16.94	16.69	16.81	80200
1997-05-15	16.88	16.94	16.75	16.94	449800
1997-05-16	16.94	16.94	16.69	16.81	84600
1997-05-19	16.81	17.13	16.75	17.06	262200
1997-05-20	17.06	17.06	16.69	17.00	184200
1997-05-21	17.06	17.31	17.00	17.19	74200
1997-05-22	17.00	17.19	17.00	17.19	63000
1997-05-23	17.19	17.31	17.13	17.19	33000
1997-05-27	17.19	17.44	17.13	17.31	16000
1997-05-28	17.38	17.50	17.25	17.50	23400
1997-05-29	17.25	17.63	17.25	17.63	58400
1997-05-30	17.63	17.63	17.38	17.44	47200
1997-06-02	17.44	17.69	17.44	17.69	26600
1997-06-03	17.75	17.81	17.63	17.81	90000
1997-06-04	17.75	17.88	17.75	17.75	235000
1997-06-05	17.75	17.75	17.50	17.63	613800
1997-06-06	17.63	17.69	17.63	17.69	138000
1997-06-09	17.75	18.06	17.63	17.94	132200
1997-06-10	17.88	17.94	17.81	17.88	11400
1997-06-11	17.88	17.94	17.81	17.88	63600
1997-06-12	17.81	18.00	17.81	17.88	96800
1997-06-13	17.88	18.13	17.88	18.13	158600
1997-06-16	18.13	18.50	18.13	18.44	64800
1997-06-17	18.31	19.63	18.31	19.56	1377400
1997-06-18	19.69	19.69	18.81	18.88	1395800
1997-06-19	19.00	19.00	18.69	18.75	479200
1997-06-20	18.56	18.81	18.56	18.81	970400
1997-06-23	18.81	19.00	18.69	18.88	1351400
1997-06-24	18.91	19.00	18.63	18.75	90800
1997-06-25	18.81	18.81	18.41	18.44	98600
1997-06-26	18.31	18.31	16.81	17.06	318600
1997-06-27	17.13	17.69	17.13	17.31	237800
1997-06-30	17.47	17.56	17.38	17.47	152400
1997-07-01	17.38	17.50	17.25	17.38	45400
1997-07-02	17.38	17.44	17.22	17.31	216800
1997-07-03	17.50	17.94	17.50	17.94	91600
1997-07-07	18.00	18.31	18.00	18.25	206800
1997-07-08	18.31	18.44	18.19	18.25	52600
1997-07-09	18.25	18.38	18.00	18.09	324600
1997-07-10	18.09	18.19	18.06	18.19	43600
1997-07-11	18.19	18.19	17.94	18.00	117200
1997-07-14	18.00	18.06	17.94	18.00	200600
1997-07-15	18.06	18.06	17.88	17.91	7800
1997-07-16	17.94	17.97	17.78	17.84	46200
1997-07-17	17.81	17.88	17.81	17.84	93400
1997-07-18	17.88	17.88	17.69	17.69	23600
1997-07-21	17.63	17.66	17.34	17.38	746400
1997-07-22	17.50	19.50	17.50	19.16	1029800
1997-07-23	19.41	19.63	18.97	19.03	451400
1997-07-24	19.00	19.00	18.38	18.47	206800
1997-07-25	18.50	18.50	18.00	18.41	366400
1997-07-28	18.63	18.91	18.63	18.88	454400
1997-07-29	19.00	19.81	19.00	19.66	799200
1997-07-30	20.00	20.38	19.56	19.56	480800
1997-07-31	19.59	19.88	19.59	19.84	72400
1997-08-01	19.84	19.84	19.38	19.47	69400
1997-08-04	19.47	19.75	19.47	19.72	227600
1997-08-05	19.75	20.13	18.75	19.00	1411000
1997-08-06	19.00	19.44	19.00	19.16	361000
1997-08-07	19.16	19.38	19.03	19.25	247000
1997-08-08	19.38	19.38	19.00	19.06	248600
1997-08-11	18.94	19.25	18.94	19.25	425800
1997-08-12	19.19	19.28	19.13	19.19	391000
1997-08-13	19.25	19.44	19.25	19.25	232000
1997-08-14	19.25	19.88	19.25	19.88	156800
1997-08-15	20.00	20.28	20.00	20.00	270000
1997-08-18	19.94	20.00	19.88	19.94	142000
1997-08-19	19.81	20.00	19.72	19.91	85600
1997-08-20	19.78	19.81	19.34	19.44	159200
1997-08-21	19.44	19.75	19.44	19.72	115200
1997-08-22	19.66	19.66	19.50	19.56	126400
1997-08-25	19.56	19.84	19.56	19.81	75800
1997-08-26	19.81	20.09	19.81	20.09	174000
1997-08-27	20.06	20.88	20.06	20.88	188200
1997-08-28	21.06	21.06	20.63	20.63	243800
1997-08-29	20.56	20.63	20.41	20.44	15400
1997-09-02	20.41	20.72	20.34	20.72	79000
1997-09-03	20.72	20.72	20.41	20.44	126800
1997-09-04	20.44	20.47	20.19	20.47	140400
1997-09-05	20.44	20.47	19.94	20.19	184400
1997-09-08	20.06	20.25	20.03	20.25	151000
1997-09-09	20.25	20.53	20.25	20.53	86000
1997-09-10	20.53	20.53	20.41	20.41	20000
1997-09-11	20.44	21.03	20.34	20.94	3451400
1997-09-12	21.06	22.00	21.06	21.50	1596200
1997-09-15	21.56	21.63	21.25	21.25	309200
1997-09-16	21.50	21.50	20.97	21.09	815600
1997-09-17	21.06	21.22	21.00	21.09	360000
1997-09-18	21.22	21.88	21.22	21.50	350200
1997-09-19	21.50	21.88	21.50	21.78	276200
1997-09-22	21.81	22.94	21.81	22.38	530000
1997-09-23	22.38	22.38	22.00	22.09	346800
1997-09-24	22.22	22.25	21.97	22.00	183200
1997-09-25	22.00	22.19	21.66	21.69	622600
1997-09-26	21.63	21.81	21.50	21.50	126000
1997-09-29	21.53	21.66	21.25	21.66	247200
1997-09-30	21.66	22.06	21.56	21.88	238800
1997-10-01	21.81	22.13	21.59	21.59	345200
1997-10-02	21.63	21.91	21.50	21.50	289800
1997-10-03	21.56	21.97	21.53	21.88	271200
1997-10-06	21.94	22.00	21.63	21.81	42400
1997-10-07	21.78	21.91	21.63	21.84	973400
1997-10-08	21.84	22.03	21.81	21.91	149600
1997-10-09	21.88	22.16	21.84	22.00	139400
1997-10-10	21.97	22.13	21.91	22.00	45000
1997-10-13	21.97	22.22	21.97	22.16	79400
1997-10-14	22.16	22.44	21.94	22.38	208200
1997-10-15	22.31	22.31	22.06	22.09	39400
1997-10-16	22.19	22.44	22.09	22.44	119400
1997-10-17	22.38	22.38	22.13	22.19	127600
1997-10-20	22.19	22.31	22.06	22.19	264400
1997-10-21	22.25	22.97	22.25	22.84	190800
1997-10-22	22.78	22.88	22.75	22.81	60600
1997-10-23	22.81	22.81	22.50	22.72	203600
1997-10-24	22.78	23.13	22.75	22.84	95200
1997-10-27	22.75	22.75	21.69	21.69	166000
1997-10-28	21.19	21.88	20.81	21.84	239800
1997-10-29	22.50	24.25	22.50	23.13	646800
1997-10-30	23.00	23.50	22.75	22.94	367000
1997-10-31	22.94	23.31	22.94	23.22	76800
1997-11-03	23.25	23.44	23.09	23.31	219000
1997-11-04	23.19	23.75	23.06	23.72	208000
1997-11-05	23.72	23.81	23.53	23.75	221400
1997-11-06	23.72	23.72	23.28	23.31	74600
1997-11-07	23.25	23.25	22.50	22.72	200200
1997-11-10	22.69	22.69	22.38	22.66	138600
1997-11-11	22.72	22.94	22.56	22.75	25200
1997-11-12	22.56	22.63	22.38	22.53	113200
1997-11-13	22.56	22.69	22.50	22.53	117800
1997-11-14	22.59	22.75	22.56	22.63	72200
1997-11-17	22.75	23.81	22.75	23.63	440400
1997-11-18	23.75	23.75	23.38	23.47	106600
1997-11-19	23.47	23.50	23.38	23.38	38400
1997-11-20	23.38	23.88	23.31	23.59	269800
1997-11-21	23.63	24.00	23.63	24.00	645800
1997-11-24	24.00	24.00	23.53	23.53	272200
1997-11-25	23.53	23.69	23.43	23.56	233000
1997-11-26	23.59	23.63	23.38	23.44	71800
1997-11-28	23.47	24.03	23.47	24.00	204200
1997-12-01	24.00	24.31	23.94	23.94	411200
1997-12-02	24.00	24.05	23.81	23.91	510800
1997-12-03	23.97	24.06	23.88	24.00	296400
1997-12-04	24.09	24.47	24.03	24.09	314800
1997-12-05	24.09	24.31	23.81	24.28	116200
1997-12-08	24.25	24.56	24.19	24.38	162200
1997-12-09	24.31	24.44	24.25	24.31	233000
1997-12-10	24.34	24.38	24.16	24.22	192800
1997-12-11	24.13	24.13	23.94	24.00	76600
1997-12-12	24.03	24.06	23.88	23.94	225600
1997-12-15	23.94	24.00	23.69	24.00	284600
1997-12-16	24.00	24.75	24.00	24.66	533600
1997-12-17	24.56	24.56	23.63	23.66	365400
1997-12-18	23.75	24.19	23.75	24.13	264800
1997-12-19	24.00	24.16	23.94	24.13	1022600
1997-12-22	24.13	24.88	24.13	24.88	803800
1997-12-23	24.75	24.97	24.56	24.75	125000
1997-12-24	24.81	24.81	24.69	24.69	53600
1997-12-26	24.72	24.75	24.66	24.72	22200
1997-12-29	24.78	24.97	24.78	24.88	80000
1997-12-30	24.94	26.44	24.88	25.94	936800
1997-12-31	25.97	26.81	25.97	26.66	520000
1998-01-02	26.63	26.75	25.06	26.25	670400
1998-01-05	26.25	26.25	25.84	26.03	461200
1998-01-06	26.00	26.03	25.53	25.66	177800
1998-01-07	25.56	25.56	25.00	25.50	612200
1998-01-08	25.47	25.63	25.47	25.50	309600
1998-01-09	25.56	25.56	24.94	25.00	691600
1998-01-12	24.97	25.25	24.81	25.25	266600
1998-01-13	25.25	25.59	25.03	25.56	180400
1998-01-14	25.66	26.44	25.38	26.25	330000
1998-01-15	26.19	26.50	26.00	26.38	201400
1998-01-16	26.41	26.41	26.19	26.19	97200
1998-01-20	26.09	26.69	25.72	26.66	277800
1998-01-21	26.78	26.78	26.16	26.31	273200
1998-01-22	26.31	26.31	26.00	26.19	119400
1998-01-23	26.19	26.19	25.53	25.56	165200
1998-01-26	25.56	25.56	24.88	25.00	144200
1998-01-27	25.25	25.59	25.13	25.59	388000
1998-01-28	25.44	26.25	25.44	26.22	984400
1998-01-29	26.25	26.72	26.22	26.38	278000
1998-01-30	26.44	26.44	26.06	26.19	385400
1998-02-02	26.31	26.38	26.25	26.34	284800
1998-02-03	26.34	26.47	25.66	25.97	330600
1998-02-04	26.09	26.94	26.03	26.72	356200
1998-02-05	26.84	27.22	26.44	26.56	593600
1998-02-06	26.59	27.38	26.50	27.19	270200
1998-02-09	26.94	26.97	26.75	26.81	91600
1998-02-10	26.91	27.38	26.91	27.34	118400
1998-02-11	27.19	27.31	26.38	26.53	1559000
1998-02-12	26.41	26.44	24.88	25.69	635000
1998-02-13	25.44	25.47	24.75	24.97	557000
1998-02-17	24.97	25.38	24.75	25.03	746400
1998-02-18	25.13	26.19	25.03	25.63	1434600
1998-02-19	25.69	26.19	25.56	26.00	421800
1998-02-20	26.13	26.41	26.13	26.31	183800
1998-02-23	26.38	26.44	26.25	26.28	275400
1998-02-24	26.31	26.50	26.25	26.28	268000
1998-02-25	26.41	27.25	26.41	27.13	647800
1998-02-26	26.97	27.16	26.88	27.13	63400
1998-02-27	27.22	27.63	27.19	27.38	305000
1998-03-02	27.50	27.84	27.44	27.50	770600
1998-03-03	27.56	28.50	27.44	28.38	270200
1998-03-04	28.69	28.75	28.13	28.25	6515000
1998-03-05	27.50	28.31	27.50	27.94	1325400
1998-03-06	28.06	28.84	28.00	28.78	1151200
1998-03-09	28.72	29.50	28.66	28.91	739600
1998-03-10	28.78	29.00	28.38	28.97	547800
1998-03-11	29.00	29.13	28.88	29.00	495400
1998-03-12	29.09	29.94	29.00	29.91	361600
1998-03-13	30.25	30.44	29.78	29.91	636400
1998-03-16	29.91	30.25	29.91	30.00	299600
1998-03-17	30.00	31.22	29.97	31.03	378200
1998-03-18	31.03	31.50	30.50	30.50	319600
1998-03-19	30.63	31.75	30.63	30.81	482800
1998-03-20	31.06	32.50	31.06	32.47	1376800
1998-03-23	32.47	33.50	32.44	33.50	1135800
1998-03-24	33.50	33.56	33.03	33.47	685000
1998-03-25	33.66	34.25	33.41	34.13	1540000
1998-03-26	34.13	34.69	34.03	34.44	1630400
1998-03-27	34.56	35.06	34.50	34.59	475600
1998-03-30	35.00	35.00	34.34	34.44	395800
1998-03-31	34.50	35.44	34.22	35.19	1145400
1998-04-01	36.25	36.47	35.69	35.94	662800
1998-04-02	35.94	36.25	35.16	35.38	564000
1998-04-03	35.75	36.25	35.50	35.88	721000
1998-04-06	36.00	36.00	35.34	35.81	259000
1998-04-07	35.81	35.81	33.81	34.88	972200
1998-04-08	34.88	34.88	34.34	34.34	565400
1998-04-09	34.38	34.63	34.28	34.38	306600
1998-04-13	34.81	34.97	34.50	34.50	217000
1998-04-14	34.56	34.94	33.97	34.09	351200
1998-04-15	34.31	35.50	34.31	35.44	801000
1998-04-16	35.47	36.19	35.47	35.53	225400
1998-04-17	35.56	35.88	35.56	35.84	99000
1998-04-20	35.97	36.25	35.28	35.56	206800
1998-04-21	35.63	35.75	35.03	35.03	147400
1998-04-22	35.16	35.16	34.50	34.78	345600
1998-04-23	34.72	34.78	33.63	33.84	537400
1998-04-24	33.91	34.13	32.63	34.03	860400
1998-04-27	33.56	33.69	32.69	32.84	646600
1998-04-28	33.31	34.13	33.31	33.66	1073200
1998-04-29	35.09	35.09	33.56	33.75	822600
1998-04-30	34.25	34.59	33.81	34.19	784000
1998-05-01	34.22	34.25	33.63	34.25	260000
1998-05-04	34.31	34.63	33.94	34.09	298400
1998-05-05	34.22	34.28	33.75	34.16	233400
1998-05-06	34.63	34.63	34.19	34.25	182400
1998-05-07	34.00	34.00	33.53	33.53	302600
1998-05-08	33.66	33.75	33.47	33.66	433200
1998-05-11	34.06	34.56	33.72	33.75	281400
1998-05-12	34.00	34.06	33.75	33.91	213200
1998-05-13	33.97	34.75	33.97	34.28	204600
1998-05-14	34.16	34.63	33.91	33.94	215200
1998-05-15	33.94	34.59	33.94	34.38	319400
1998-05-18	34.88	34.97	33.75	33.97	239200
1998-05-19	33.88	34.50	32.88	33.25	372400
1998-05-20	33.44	34.25	33.44	34.13	309000
1998-05-21	34.50	35.25	34.50	34.84	647200
1998-05-22	35.13	35.44	34.84	35.25	624400
1998-05-26	36.19	36.19	35.13	35.16	608600
1998-05-27	35.16	35.16	34.75	34.94	144000
1998-05-28	35.00	35.19	34.75	35.06	215000
1998-05-29	34.97	34.97	34.50	34.84	468400
1998-06-01	34.88	35.22	34.56	34.88	187400
1998-06-02	34.91	35.13	34.47	35.13	485800
1998-06-03	35.19	35.25	34.81	34.84	262800
1998-06-04	34.75	35.44	34.56	35.44	211400
1998-06-05	35.69	35.91	35.31	35.75	299200
1998-06-08	35.69	36.88	35.69	36.59	322400
1998-06-09	36.75	37.72	36.75	37.25	296000
1998-06-10	37.28	37.28	37.00	37.06	162800
1998-06-11	37.00	37.41	36.75	37.28	152400
1998-06-12	37.41	37.75	36.50	36.53	150200
1998-06-15	36.00	36.19	35.41	35.97	238800
1998-06-16	35.91	36.31	35.75	36.06	116800
1998-06-17	36.19	36.69	36.19	36.53	96400
1998-06-18	36.41	36.50	36.13	36.13	232200
1998-06-19	36.13	36.44	36.13	36.31	151400
1998-06-22	36.41	37.59	36.41	37.53	217400
1998-06-23	37.69	39.88	37.69	39.25	705400
1998-06-24	39.50	39.84	38.84	39.13	712200
1998-06-25	39.25	39.44	38.91	39.00	380600
1998-06-26	39.00	39.00	38.13	38.44	510800
1998-06-29	38.56	39.22	38.56	39.06	239200
1998-06-30	39.13	40.38	39.13	39.75	346800
1998-07-01	39.88	40.94	39.88	40.16	651600
1998-07-02	40.19	40.19	39.88	40.06	185000
1998-07-06	40.06	40.13	39.88	40.00	139600
1998-07-07	39.94	40.63	39.94	40.28	173800
1998-07-08	40.41	41.47	40.41	41.03	244800
1998-07-09	41.81	41.88	41.09	41.19	198600
1998-07-10	41.31	41.88	41.19	41.47	191200
1998-07-13	41.50	41.56	41.28	41.56	328400
1998-07-14	41.50	42.81	41.50	42.19	855400
1998-07-15	42.50	42.63	42.31	42.53	429000
1998-07-16	42.41	42.75	41.53	42.47	486600
1998-07-17	42.47	43.19	42.47	43.13	199000
1998-07-20	43.25	43.91	43.25	43.66	304000
1998-07-21	43.72	43.88	43.00	43.09	260200
1998-07-22	43.13	43.13	42.22	42.50	150400
1998-07-23	42.50	42.63	41.28	41.44	149400
1998-07-24	41.44	41.47	39.44	40.28	446400
1998-07-27	39.88	40.25	36.88	37.78	1758600
1998-07-28	37.78	38.88	36.88	37.66	1669000
1998-07-29	37.78	38.38	37.59	37.59	227800
1998-07-30	37.59	38.00	37.56	37.63	318600
1998-07-31	37.63	37.97	37.13	37.38	614600
1998-08-03	38.00	38.00	35.00	35.69	312800
1998-08-04	36.00	36.88	33.56	34.19	488100
1998-08-05	34.25	34.50	32.25	33.25	366800
1998-08-06	33.13	33.88	32.81	33.88	371900
1998-08-07	34.56	36.75	34.50	36.50	633100
1998-08-10	36.50	36.50	34.94	35.25	170900
1998-08-11	33.50	33.56	30.50	32.63	697700
1998-08-12	33.75	34.75	32.25	33.13	211400
1998-08-13	33.13	33.13	31.56	32.00	450300
1998-08-14	33.00	33.00	30.13	30.81	324800
1998-08-17	30.69	30.69	28.00	28.81	1041100
1998-08-18	29.75	29.75	28.13	29.00	1392300
1998-08-19	30.50	33.13	30.38	32.00	1025800
1998-08-20	31.50	33.50	31.38	32.69	438800
1998-08-21	31.50	33.38	31.31	33.31	782400
1998-08-24	33.31	33.56	31.69	31.81	436000
1998-08-25	33.50	33.63	31.81	31.88	413000
1998-08-26	31.88	32.75	30.63	32.56	420200
1998-08-27	32.44	32.44	30.00	30.38	363600
1998-08-28	30.50	30.63	27.00	28.56	472600
1998-08-31	28.56	28.81	23.13	24.50	773100
1998-09-01	24.25	25.94	23.56	25.88	1053100
1998-09-02	26.25	27.31	26.25	27.13	568300
1998-09-03	27.00	27.31	26.00	27.06	701800
1998-09-04	27.25	28.44	26.94	27.31	721900
1998-09-08	29.00	30.13	28.38	28.81	746600
1998-09-09	29.06	29.06	28.25	28.69	495900
1998-09-10	28.56	28.56	27.44	28.19	354200
1998-09-11	28.44	29.19	28.00	28.44	721100
1998-09-14	28.88	29.38	28.63	28.94	521100
1998-09-15	28.94	29.81	28.88	29.75	599400
1998-09-16	30.63	31.19	30.06	30.69	487400
1998-09-17	30.31	30.31	28.25	28.88	550300
1998-09-18	29.00	29.38	28.50	29.00	367500
1998-09-21	28.75	28.75	27.75	28.19	208000
1998-09-22	28.38	28.88	27.81	27.88	235200
1998-09-23	28.13	28.50	26.75	26.94	520600
1998-09-24	26.88	27.25	26.25	27.13	497600
1998-09-25	27.13	27.81	26.81	27.69	402700
1998-09-28	27.31	27.81	27.06	27.13	183300
1998-09-29	27.19	27.25	26.69	26.75	261600
1998-09-30	26.50	27.00	26.44	26.56	192600
1998-10-01	26.50	26.50	23.63	23.94	317100
1998-10-02	24.00	24.38	20.00	21.50	2214100
1998-10-05	21.75	23.13	21.50	22.25	1820900
1998-10-06	22.44	23.75	22.38	22.50	1078900
1998-10-07	22.25	22.25	20.56	20.63	460500
1998-10-08	19.50	19.50	17.00	18.00	1016900
1998-10-09	19.50	21.06	18.75	20.44	1070600
1998-10-12	21.75	24.19	21.38	23.50	1050000
1998-10-13	23.25	23.31	21.25	21.50	1452600
1998-10-14	21.38	23.38	21.38	22.94	462300
1998-10-15	22.94	23.50	22.19	23.38	517100
1998-10-16	23.25	24.50	23.25	23.63	538800
1998-10-19	23.69	25.50	23.69	25.00	763900
1998-10-20	26.25	27.44	26.13	26.56	666600
1998-10-21	26.50	26.56	25.00	25.50	486400
1998-10-22	27.50	27.75	25.69	25.69	1049600
1998-10-23	25.13	26.38	25.00	25.19	618800
1998-10-26	25.25	26.06	25.00	25.75	520700
1998-10-27	27.25	27.38	25.88	26.06	1242600
1998-10-28	26.25	26.25	25.69	25.81	714000
1998-10-29	25.81	26.50	25.75	26.25	250200
1998-10-30	26.88	28.00	26.81	27.88	594100
1998-11-02	28.63	29.38	28.06	29.00	703800
1998-11-03	29.00	29.88	27.75	28.44	719500
1998-11-04	28.75	29.00	28.50	28.50	614000
1998-11-05	28.81	29.75	28.00	29.56	418600
1998-11-06	29.69	30.75	28.88	30.63	577100
1998-11-09	29.50	29.88	28.13	29.25	552000
1998-11-10	28.50	28.94	28.25	28.50	1794800
1998-11-11	28.69	29.75	28.63	28.88	367100
1998-11-12	28.81	28.81	27.50	27.56	308700
1998-11-13	27.56	27.56	26.56	27.13	512100
1998-11-16	27.13	27.25	26.00	26.00	666100
1998-11-17	26.00	26.94	25.50	26.69	542700
1998-11-18	26.63	26.69	26.00	26.31	217200
1998-11-19	26.31	26.38	26.00	26.31	276100
1998-11-20	26.56	28.31	26.50	28.19	808300
1998-11-23	28.13	30.25	28.00	29.88	1097500
1998-11-24	29.88	30.31	29.63	30.00	369100
1998-11-25	29.88	31.38	29.88	30.00	552900
1998-11-27	30.06	30.38	30.00	30.13	80800
1998-11-30	30.06	30.50	29.69	30.38	366400
1998-12-01	30.00	30.50	29.75	30.25	594300
1998-12-02	30.19	30.50	29.88	30.38	674900
1998-12-03	29.94	31.25	29.88	30.56	469600
1998-12-04	30.81	31.75	30.75	31.56	296300
1998-12-07	32.50	33.13	32.06	32.88	667600
1998-12-08	32.94	34.13	32.94	33.81	482800
1998-12-09	34.00	34.00	32.88	33.06	344500
1998-12-10	33.06	33.06	31.81	31.94	794000
1998-12-11	32.00	32.25	31.88	32.25	1224800
1998-12-14	32.00	32.06	30.88	31.00	959900
1998-12-15	31.00	31.25	30.38	30.88	1520400
1998-12-16	30.63	31.50	30.44	30.44	404000
1998-12-17	30.31	32.00	29.75	31.00	606000
1998-12-18	31.00	32.19	30.56	31.25	506900
1998-12-21	31.50	33.19	31.38	32.38	208800
1998-12-22	32.94	33.25	32.38	33.06	340300
1998-12-23	33.31	35.44	33.31	35.25	575400
1998-12-24	35.13	35.31	34.94	35.25	74200
1998-12-28	35.00	35.38	34.31	34.38	153200
1998-12-29	34.50	36.75	34.50	36.50	240500
1998-12-30	36.50	36.63	35.19	35.31	235400
1998-12-31	35.31	37.13	35.13	37.00	348900
1999-01-04	36.50	36.56	35.13	35.25	400900
1999-01-05	35.25	37.13	35.25	36.63	458300
1999-01-06	37.75	38.88	37.69	38.50	697200
1999-01-07	37.63	37.94	36.94	37.63	379200
1999-01-08	38.13	39.19	38.13	38.31	318900
1999-01-11	38.31	38.31	37.38	37.69	184400
1999-01-12	37.94	38.25	36.88	37.00	348000
1999-01-13	34.88	35.63	34.13	35.38	940600
1999-01-14	36.13	37.13	35.06	35.06	228000
1999-01-15	36.00	36.94	35.88	35.88	204600
1999-01-19	36.38	37.38	35.38	37.38	335600
1999-01-20	37.75	39.38	37.13	39.06	392700
1999-01-21	38.56	38.56	37.69	37.88	454200
1999-01-22	37.38	37.38	35.25	37.00	202500
1999-01-25	37.00	37.75	37.00	37.25	301700
1999-01-26	37.13	38.00	37.13	37.88	450700
1999-01-27	38.25	39.50	38.25	38.88	297800
1999-01-28	39.75	39.94	39.00	39.13	525900
1999-01-29	39.88	40.00	39.13	39.75	235200
1999-02-01	39.69	40.25	37.38	38.00	557500
1999-02-02	37.75	37.88	35.75	36.56	619000
1999-02-03	36.63	37.94	36.63	37.00	1034800
1999-02-04	37.00	37.00	35.31	35.56	353100
1999-02-05	35.69	35.81	34.38	34.56	495200
1999-02-08	34.81	36.00	34.75	35.00	275700
1999-02-09	34.88	35.00	34.25	34.25	219000
1999-02-10	34.00	34.25	32.75	34.06	269100
1999-02-11	34.63	35.06	34.13	34.63	377300
1999-02-12	34.63	34.63	33.50	33.63	205000
1999-02-16	33.38	33.94	32.25	32.88	575700
1999-02-17	32.63	32.94	31.38	31.75	458200
1999-02-18	32.25	33.63	32.25	33.50	502900
1999-02-19	33.63	34.50	33.31	33.81	360200
1999-02-22	34.06	34.50	33.94	34.19	197400
1999-02-23	34.44	34.81	33.50	34.50	181800
1999-02-24	34.75	35.38	33.75	33.88	512000
1999-02-25	33.13	33.50	32.19	33.13	502500
1999-02-26	33.13	33.81	32.63	33.19	373800
1999-03-01	33.13	33.13	32.63	32.75	179600
1999-03-02	32.50	32.63	31.75	32.56	318500
1999-03-03	32.81	33.38	32.50	32.75	175400
1999-03-04	33.00	34.75	33.00	34.00	282200
1999-03-05	34.94	36.00	34.63	36.00	262800
1999-03-08	36.00	36.00	34.19	34.50	254300
1999-03-09	34.50	35.50	34.13	34.13	200200
1999-03-10	34.31	37.25	34.31	36.56	545900
1999-03-11	36.81	39.00	36.25	38.50	513100
1999-03-12	38.31	38.50	36.06	37.00	1357900
1999-03-15	37.00	37.50	36.88	37.44	189300
1999-03-16	37.38	37.63	36.75	36.88	322300
1999-03-17	36.88	36.94	36.13	36.13	602500
1999-03-18	36.38	37.44	35.63	35.94	535500
1999-03-19	36.00	36.38	35.63	35.88	232100
1999-03-22	35.88	35.88	34.63	35.50	162800
1999-03-23	35.25	35.25	33.75	34.00	193100
1999-03-24	34.00	34.44	33.88	34.31	177500
1999-03-25	34.56	35.38	34.56	35.38	362100
1999-03-26	36.38	36.63	36.19	36.50	749400
1999-03-29	36.94	37.25	36.25	36.81	249300
1999-03-30	36.63	37.88	36.31	37.44	230600
1999-03-31	38.00	39.13	37.94	39.00	441100
1999-04-01	39.00	39.00	37.63	38.75	218000
1999-04-05	39.13	39.38	38.63	38.69	540400
1999-04-06	38.63	38.63	37.44	37.44	207600
1999-04-07	37.56	37.94	37.50	37.69	387000
1999-04-08	37.75	38.75	37.75	38.69	378300
1999-04-09	38.88	39.50	38.13	39.50	712100
1999-04-12	39.38	40.00	38.75	39.69	269100
1999-04-13	39.94	39.94	37.50	38.13	237800
1999-04-14	38.38	38.50	37.88	38.00	443800
1999-04-15	38.13	38.25	35.88	36.38	535300
1999-04-16	36.63	36.75	35.25	36.00	510200
1999-04-19	36.06	36.38	33.63	33.75	383000
1999-04-20	34.25	35.75	34.06	34.19	369400
1999-04-21	34.44	34.50	31.88	33.25	1401400
1999-04-22	33.63	37.00	33.63	36.75	1259700
1999-04-23	36.81	38.50	36.75	38.13	311500
1999-04-26	37.50	37.56	34.56	36.56	638700
1999-04-27	36.69	36.88	35.38	35.50	490400
1999-04-28	35.56	37.13	35.56	37.13	702000
1999-04-29	37.00	37.19	36.63	36.63	374900
1999-04-30	36.63	37.56	36.63	36.94	154900
1999-05-03	37.00	38.25	37.00	38.19	258100
1999-05-04	38.31	38.31	36.31	37.31	211500
1999-05-05	37.38	37.88	36.63	37.00	198500
1999-05-06	36.75	37.75	36.63	37.75	116700
1999-05-07	38.13	38.19	37.00	37.63	195600
1999-05-10	37.63	37.94	36.94	37.19	245100
1999-05-11	37.06	37.56	36.63	37.19	96200
1999-05-12	37.19	38.13	36.38	38.13	228900
1999-05-13	38.25	39.75	38.25	38.88	314100
1999-05-14	38.00	38.50	37.75	38.00	110400
1999-05-17	37.75	38.25	37.63	37.81	133800
1999-05-18	37.56	38.88	37.56	38.50	337300
1999-05-19	38.38	41.75	38.00	41.75	1053700
1999-05-20	41.50	44.50	40.63	43.25	809000
1999-05-21	42.00	42.25	41.00	41.13	607600
1999-05-24	41.25	41.25	40.00	40.25	921900
1999-05-25	40.31	40.31	38.56	39.00	218800
1999-05-26	39.25	39.63	38.25	38.31	168300
1999-05-27	38.31	39.56	37.00	37.75	425200
1999-05-28	37.50	39.19	37.50	39.13	260400
1999-06-01	39.00	40.25	39.00	40.25	365300
1999-06-02	40.00	40.00	38.06	38.63	348400
1999-06-03	39.38	42.63	39.38	41.94	607300
1999-06-04	40.88	41.50	40.69	41.00	578500
1999-06-07	41.00	41.63	40.00	41.56	504200
1999-06-08	41.56	41.56	41.00	41.44	131100
1999-06-09	41.69	42.88	41.63	42.75	420800
1999-06-10	43.00	44.00	43.00	43.81	532400
1999-06-11	43.81	44.50	43.56	43.69	549800
1999-06-14	43.56	43.56	42.00	42.63	295400
1999-06-15	42.63	42.75	42.13	42.56	166700
1999-06-16	42.56	44.00	42.50	44.00	321100
1999-06-17	43.88	43.88	42.75	43.31	341500
1999-06-18	43.50	43.94	42.88	43.69	245100
1999-06-21	43.94	44.44	43.06	43.19	643500
1999-06-22	43.38	43.50	42.75	42.94	294900
1999-06-23	43.00	43.69	42.63	43.38	183600
1999-06-24	43.38	43.38	42.13	42.69	161000
1999-06-25	42.69	43.38	42.69	43.00	561000
1999-06-28	42.13	43.50	42.13	43.13	174600
1999-06-29	43.38	44.00	42.50	43.88	511200
1999-06-30	43.75	44.00	43.50	43.75	471300
1999-07-01	43.50	43.50	42.13	43.06	116300
1999-07-02	43.31	43.63	42.81	43.63	229200
1999-07-06	43.75	45.63	43.75	44.88	477600
1999-07-07	44.88	46.19	44.50	46.19	328100
1999-07-08	45.63	46.63	44.38	45.00	310500
1999-07-09	45.00	45.00	44.13	44.38	638400
1999-07-12	44.38	44.38	43.69	43.94	138400
1999-07-13	44.00	44.00	43.00	43.56	116800
1999-07-14	43.81	43.81	42.25	43.25	885400
1999-07-15	43.38	43.94	43.25	43.63	351200
1999-07-16	43.88	44.88	42.75	43.06	259000
1999-07-19	43.13	43.13	42.38	42.75	148200
1999-07-20	42.38	42.63	41.06	41.56	324100
1999-07-21	41.31	42.63	41.31	42.63	316900
1999-07-22	43.13	45.13	43.13	44.56	602800
1999-07-23	45.00	46.50	44.88	45.75	626500
1999-07-26	45.63	46.69	44.88	46.00	312000
1999-07-27	47.25	48.25	46.88	47.88	1059200
1999-07-28	47.75	49.00	47.75	48.69	1518600
1999-07-29	48.56	48.56	46.81	47.38	387300
1999-07-30	47.50	48.25	46.94	47.00	492800
1999-08-02	46.75	47.00	44.88	45.50	326900
1999-08-03	45.63	46.31	45.50	45.81	266100
1999-08-04	45.75	46.25	45.75	46.00	108500
1999-08-05	46.25	46.31	45.00	45.31	147400
1999-08-06	45.31	46.19	44.56	46.06	247300
1999-08-09	46.25	47.38	45.38	45.44	261800
1999-08-10	45.63	45.81	44.38	45.81	426800
1999-08-11	46.00	46.69	46.00	46.31	281700
1999-08-12	46.50	47.31	46.44	47.00	211600
1999-08-13	46.75	49.19	46.75	48.69	136100
1999-08-16	48.44	48.69	48.13	48.69	122900
1999-08-17	48.69	48.88	47.75	47.81	136000
1999-08-18	48.00	48.75	47.81	48.19	66500
1999-08-19	47.94	48.56	47.13	48.56	218200
1999-08-20	48.69	51.13	48.69	49.88	380600
1999-08-23	50.13	51.63	49.88	51.50	153400
1999-08-24	50.50	51.00	50.00	50.88	250700
1999-08-25	50.63	50.63	49.50	50.31	185600
1999-08-26	50.06	50.06	48.63	48.63	145300
1999-08-27	48.88	49.25	47.56	47.75	81200
1999-08-30	48.00	48.19	46.88	47.06	128300
1999-08-31	47.00	47.00	46.50	46.81	370000
1999-09-01	46.94	47.19	46.25	46.44	152100
1999-09-02	46.19	46.25	42.13	43.31	1199500
1999-09-03	43.38	45.38	42.94	45.13	1171900
1999-09-07	45.75	46.63	45.75	46.38	329500
1999-09-08	46.13	46.88	45.94	46.50	436000
1999-09-09	46.50	46.50	45.06	45.50	454900
1999-09-10	45.63	45.63	42.75	42.75	536000
1999-09-13	42.75	43.75	42.75	43.13	624100
1999-09-14	42.25	44.50	42.25	43.63	642600
1999-09-15	43.63	43.63	42.94	43.00	256200
1999-09-16	43.13	43.50	42.50	43.25	393900
1999-09-17	43.31	47.13	43.31	47.00	740600
1999-09-20	46.50	48.38	46.50	47.69	315600
1999-09-21	47.44	47.44	45.63	46.25	312800
1999-09-22	46.13	47.13	45.88	46.81	111200
1999-09-23	47.06	47.25	45.88	46.75	342300
1999-09-24	46.75	46.88	45.56	46.25	4440300
1999-09-27	46.13	46.19	45.25	45.25	754400
1999-09-28	45.06	45.06	43.25	43.50	759500
1999-09-29	43.44	44.25	43.38	43.94	362700
1999-09-30	43.94	45.25	43.94	45.00	520300
1999-10-01	44.63	45.31	43.81	45.13	209500
1999-10-04	45.25	45.75	44.50	45.50	299300
1999-10-05	45.50	46.38	45.38	46.00	529800
1999-10-06	46.00	46.25	45.50	46.25	460100
1999-10-07	46.63	46.94	46.25	46.75	315100
1999-10-08	46.75	46.75	46.13	46.38	266600
1999-10-11	47.00	48.00	46.56	47.19	420900
1999-10-12	47.31	47.31	46.63	46.81	203200
1999-10-13	46.69	46.75	45.69	45.88	266900
1999-10-14	45.75	45.81	44.88	45.81	208500
1999-10-15	45.13	46.00	44.31	45.25	518500
1999-10-18	45.31	45.66	42.63	43.69	571400
1999-10-19	45.00	45.81	43.44	43.81	252500
1999-10-20	44.50	49.94	44.38	49.38	1077600
1999-10-21	48.50	49.00	48.25	48.88	505300
1999-10-22	49.00	49.50	48.88	49.06	534000
1999-10-25	49.31	49.31	48.50	48.88	405300
1999-10-26	48.75	50.25	48.75	49.44	1571800
1999-10-27	49.44	49.50	48.44	49.31	1854000
1999-10-28	49.75	52.13	49.75	51.13	855400
1999-10-29	51.31	53.19	51.31	53.06	643400
1999-11-01	52.88	53.19	52.50	52.94	374500
1999-11-02	53.63	55.88	53.38	54.00	870500
1999-11-03	53.19	53.88	51.31	51.94	1178700
1999-11-04	51.94	51.94	48.25	51.00	791000
1999-11-05	51.25	51.94	49.00	49.56	491500
1999-11-08	49.38	49.63	48.56	49.31	612600
1999-11-09	49.44	50.81	49.44	50.69	428800
1999-11-10	50.63	53.00	50.63	52.00	295400
1999-11-11	52.25	53.75	52.13	52.75	470300
1999-11-12	52.63	52.63	50.88	51.69	134900
1999-11-15	51.44	53.06	51.44	53.06	197900
1999-11-16	54.50	56.44	54.13	56.44	546300
1999-11-17	56.50	58.88	55.50	55.81	479500
1999-11-18	55.88	55.94	54.38	54.75	251400
1999-11-19	54.88	54.94	54.25	54.25	143400
1999-11-22	54.50	54.81	52.81	53.00	307000
1999-11-23	52.75	52.75	51.00	51.38	292800
1999-11-24	50.13	50.94	49.50	50.50	248200
1999-11-26	50.81	51.00	50.63	50.94	74500
1999-11-29	50.94	51.00	49.63	49.88	202200
1999-11-30	49.63	50.31	49.38	49.38	282100
1999-12-01	49.25	50.56	48.50	48.50	290200
1999-12-02	49.00	52.44	49.00	51.81	483500
1999-12-03	51.38	53.19	51.38	52.50	226400
1999-12-06	52.38	52.75	51.88	52.00	99800
1999-12-07	53.00	54.00	52.50	52.63	233400
1999-12-08	52.75	53.13	45.50	47.63	2345100
1999-12-09	48.00	48.88	46.81	48.38	1404000
1999-12-10	48.13	49.75	47.31	49.75	420400
1999-12-13	49.13	49.13	47.75	48.25	450200
1999-12-14	49.00	49.88	48.56	49.31	402500
1999-12-15	50.25	50.25	47.25	48.63	1047000
1999-12-16	48.25	48.38	46.00	46.44	1603800
1999-12-17	46.19	46.94	45.56	46.75	1267800
1999-12-20	46.50	46.75	46.25	46.38	475900
1999-12-21	46.38	46.50	46.00	46.13	412600
1999-12-22	46.31	47.00	46.25	47.00	428300
1999-12-23	47.13	48.00	47.13	47.50	168500
1999-12-27	47.25	47.50	46.38	46.44	214600
1999-12-28	46.31	46.44	45.88	46.19	325800
1999-12-29	45.94	45.94	45.31	45.44	261800
1999-12-30	45.69	47.81	45.44	47.81	294900
1999-12-31	47.50	49.63	47.38	49.31	122300
2000-01-03	49.06	49.19	45.38	46.38	592200
2000-01-04	46.38	46.38	44.81	44.81	330200
2000-01-05	45.06	47.63	44.50	47.56	525300
2000-01-06	47.31	49.13	46.94	48.50	511100
2000-01-07	48.25	49.50	48.00	49.25	421900
2000-01-10	49.50	52.44	49.25	51.94	528500
2000-01-11	54.50	54.50	51.31	52.13	516000
2000-01-12	52.25	52.88	51.88	52.31	265900
2000-01-13	52.56	53.69	51.75	53.63	208400
2000-01-14	53.88	56.38	53.25	55.69	876500
2000-01-18	55.00	55.44	54.75	55.19	579200
2000-01-19	54.50	55.75	54.50	55.44	281100
2000-01-20	55.38	55.88	54.56	54.75	268300
2000-01-21	55.00	55.13	53.13	53.75	528300
2000-01-24	54.13	54.13	51.38	52.25	571900
2000-01-25	51.50	53.31	50.75	52.44	1942200
2000-01-26	52.69	55.19	52.25	55.00	1744500
2000-01-27	55.00	55.00	53.69	53.75	772500
2000-01-28	54.00	54.00	50.75	51.38	930400
2000-01-31	50.94	50.94	46.00	49.44	1349300
2000-02-01	49.50	49.50	47.00	47.38	829200
2000-02-02	47.50	48.44	46.75	46.94	656100
2000-02-03	47.19	48.50	47.19	48.19	379200
2000-02-04	48.25	48.63	47.38	47.69	167900
2000-02-07	47.69	47.69	44.38	44.69	553200
2000-02-08	45.19	45.63	43.75	45.00	949300
2000-02-09	45.13	45.94	44.88	45.00	479800
2000-02-10	45.13	45.56	44.50	45.00	262000
2000-02-11	45.13	45.13	41.50	41.75	680500
2000-02-14	41.88	41.88	35.56	36.50	2773600
2000-02-15	37.00	37.75	35.63	37.44	3512600
2000-02-16	37.75	39.00	36.88	37.25	1290000
2000-02-17	37.63	39.13	37.50	37.69	808600
2000-02-18	37.94	37.94	36.31	36.50	407000
2000-02-22	37.00	37.63	36.56	37.06	350600
2000-02-23	37.13	37.38	36.56	36.69	267000
2000-02-24	36.25	36.25	34.06	34.50	303400
2000-02-25	34.94	35.31	33.19	33.94	683200
2000-02-28	34.00	34.38	33.13	33.94	1376400
2000-02-29	35.38	36.63	34.69	35.38	2141500
2000-03-01	34.75	34.75	28.63	29.38	4187500
2000-03-02	28.75	28.94	26.13	28.38	3086100
2000-03-03	28.88	29.88	27.69	29.00	3509500
2000-03-06	29.25	29.88	28.63	29.00	1504300
2000-03-07	28.75	28.88	27.50	27.75	690200
2000-03-08	27.50	27.50	26.50	26.80	812500
2000-03-09	27.50	27.94	27.00	27.50	686500
2000-03-10	27.75	27.75	26.69	26.88	251700
2000-03-13	26.63	26.75	26.06	26.13	398300
2000-03-14	26.75	26.88	25.75	26.00	742800
2000-03-15	26.00	27.00	25.31	27.00	2120300
2000-03-16	28.00	33.00	27.94	31.50	2289300
2000-03-17	31.50	31.50	26.00	28.69	1509700
2000-03-20	28.75	30.19	27.88	28.38	764600
2000-03-21	28.69	30.00	28.38	30.00	555900
2000-03-22	29.19	30.19	29.19	29.88	496500
2000-03-23	30.00	30.94	30.00	30.56	907700
2000-03-24	30.75	31.19	30.75	30.75	754400
2000-03-27	31.19	31.19	30.06	30.94	557000
2000-03-28	30.13	31.13	30.13	30.75	465200
2000-03-29	30.63	30.63	29.75	30.00	322200
2000-03-30	30.00	30.19	29.06	29.50	325200
2000-03-31	29.75	29.75	28.00	28.00	599800
2000-04-03	28.19	28.31	26.38	26.50	691200
2000-04-04	27.13	27.38	25.56	26.44	657800
2000-04-05	26.44	26.56	25.56	26.00	836800
2000-04-06	26.50	26.63	25.88	26.06	801600
2000-04-07	26.31	26.56	25.88	26.06	1130600
2000-04-10	26.06	26.38	25.38	25.88	1019200
2000-04-11	26.00	26.00	24.88	25.00	477000
2000-04-12	25.13	25.31	24.56	24.75	346000
2000-04-13	25.00	25.50	24.75	25.06	495200
2000-04-14	23.63	24.31	22.94	23.00	466700
2000-04-17	23.44	24.00	23.00	23.75	335900
2000-04-18	23.50	23.75	22.50	23.75	1006100
2000-04-19	24.50	24.69	23.88	24.50	302700
2000-04-20	24.25	25.19	24.25	24.50	647900
2000-04-24	24.63	24.63	22.50	22.56	1161800
2000-04-25	22.63	22.75	21.31	21.94	1724600
2000-04-26	21.94	22.06	21.13	21.44	1044300
2000-04-27	21.38	21.44	19.81	21.00	1473100
2000-04-28	21.13	21.56	20.75	20.81	901700
2000-05-01	21.50	21.63	20.50	21.00	1033400
2000-05-02	20.88	21.75	20.81	21.44	999400
2000-05-03	22.00	24.00	22.00	22.94	1667200
2000-05-04	23.38	24.44	23.38	23.94	840500
2000-05-05	23.13	23.56	22.44	23.06	328200
2000-05-08	23.06	23.19	22.69	23.00	275100
2000-05-09	23.25	23.69	22.06	22.69	599800
2000-05-10	22.75	22.88	22.19	22.44	211700
2000-05-11	22.69	22.75	22.38	22.50	271700
2000-05-12	22.25	23.19	22.25	23.00	596600
2000-05-15	23.25	23.75	23.00	23.50	362800
2000-05-16	24.25	24.94	23.88	24.38	457000
2000-05-17	24.31	24.31	23.44	23.75	227700
2000-05-18	23.25	25.19	23.25	24.38	885100
2000-05-19	24.25	24.69	23.94	24.00	597100
2000-05-22	24.13	24.13	23.13	23.25	207000
2000-05-23	23.38	23.50	22.81	22.88	168100
2000-05-24	22.88	23.06	22.13	22.88	679800
2000-05-25	22.94	23.25	22.69	22.88	424200
2000-05-26	23.06	23.50	23.00	23.25	369300
2000-05-30	23.88	25.00	23.50	24.75	1025300
2000-05-31	24.38	25.00	24.06	24.63	492400
2000-06-01	24.88	24.88	23.13	23.63	536400
2000-06-02	24.31	24.50	23.63	24.19	606900
2000-06-05	23.63	24.13	23.38	23.50	272000
2000-06-06	23.63	24.13	22.63	22.88	403700
2000-06-07	23.13	23.13	22.25	22.94	409500
2000-06-08	23.38	23.63	22.94	22.94	245400
2000-06-09	23.13	23.13	22.44	22.75	344000
2000-06-12	22.69	22.75	21.81	22.13	418000
2000-06-13	22.38	22.38	20.63	21.00	1127200
2000-06-14	21.38	21.69	20.50	21.00	803000
2000-06-15	21.31	21.56	21.06	21.38	392000
2000-06-16	21.44	21.63	20.94	21.06	425400
2000-06-19	20.81	21.19	20.63	21.06	517600
2000-06-20	19.75	20.69	18.44	18.56	2218500
2000-06-21	18.25	19.06	16.13	17.94	3186600
2000-06-22	18.38	18.38	17.56	17.69	1551600
2000-06-23	17.69	18.00	17.13	17.25	933900
2000-06-26	17.31	17.88	17.25	17.63	798000
2000-06-27	18.25	18.88	18.06	18.88	1583100
2000-06-28	19.00	19.13	18.50	18.88	1374700
2000-06-29	18.56	19.25	18.56	18.88	533100
2000-06-30	19.00	19.19	18.06	18.50	1044500
2000-07-03	18.63	19.06	18.63	19.06	160300
2000-07-05	19.38	19.81	19.38	19.50	336300
2000-07-06	19.81	20.25	19.50	20.13	266000
2000-07-07	20.38	20.44	20.00	20.25	435000
2000-07-10	20.06	20.13	19.75	19.94	241400
2000-07-11	19.75	19.94	19.50	19.81	248600
2000-07-12	20.00	20.69	19.81	20.50	558800
2000-07-13	20.63	20.75	19.25	19.94	714900
2000-07-14	19.75	20.00	19.50	19.88	364000
2000-07-17	19.75	19.75	19.19	19.31	187600
2000-07-18	19.19	19.44	19.13	19.25	252300
2000-07-19	19.19	19.19	18.81	19.13	235900
2000-07-20	19.19	19.25	18.56	19.25	213100
2000-07-21	19.13	19.50	19.00	19.44	404000
2000-07-24	19.50	19.69	19.06	19.13	429900
2000-07-25	19.75	20.00	19.56	19.94	630200
2000-07-26	19.94	20.31	19.63	20.06	744000
2000-07-27	19.94	20.13	19.63	20.13	151500
2000-07-28	20.00	20.00	19.63	19.63	891600
2000-07-31	19.81	20.00	19.69	19.88	299100
2000-08-01	19.81	20.06	19.75	20.00	255600
2000-08-02	19.75	20.00	19.50	19.63	172700
2000-08-03	19.31	19.63	19.19	19.56	170700
2000-08-04	19.69	20.25	19.56	20.25	378000
2000-08-07	20.25	20.38	19.94	20.06	598000
2000-08-08	20.19	21.25	20.13	21.19	579500
2000-08-09	21.94	22.44	21.75	22.38	780900
2000-08-10	22.81	24.13	22.81	24.00	960800
2000-08-11	24.25	25.25	24.25	25.06	762000
2000-08-14	25.31	25.94	24.63	25.56	897300
2000-08-15	25.50	25.50	24.75	25.25	472900
2000-08-16	25.25	25.38	24.50	24.81	350400
2000-08-17	24.81	24.81	24.31	24.31	454600
2000-08-18	24.63	24.81	24.19	24.56	519100
2000-08-21	24.13	25.31	23.63	25.19	460700
2000-08-22	25.06	25.50	24.88	25.19	322800
2000-08-23	25.19	25.19	24.63	24.88	225200
2000-08-24	24.75	24.88	23.81	24.00	450700
2000-08-25	24.00	24.00	23.06	23.31	649900
2000-08-28	23.31	23.44	23.00	23.44	279900
2000-08-29	23.25	23.31	23.00	23.31	193200
2000-08-30	22.94	23.00	22.00	22.19	887200
2000-08-31	21.94	22.88	21.63	22.88	670700
2000-09-01	22.81	23.06	22.81	22.94	181700
2000-09-05	22.56	22.94	22.13	22.75	296300
2000-09-06	22.69	23.88	22.69	23.44	276000
2000-09-07	23.44	23.44	22.31	22.56	202300
2000-09-08	22.81	22.81	22.31	22.69	164200
2000-09-11	22.44	23.19	22.25	22.63	244300
2000-09-12	22.63	22.75	22.50	22.56	93200
2000-09-13	22.44	22.63	22.31	22.50	85500
2000-09-14	22.38	23.25	22.38	22.75	296800
2000-09-15	23.00	24.94	22.88	24.50	1380000
2000-09-18	24.00	24.25	23.19	23.94	830300
2000-09-19	23.88	23.88	22.75	23.00	462100
2000-09-20	22.94	22.94	22.38	22.75	278100
2000-09-21	22.75	25.50	22.75	25.19	1492100
2000-09-22	24.50	25.75	24.13	25.00	809300
2000-09-25	25.25	25.47	24.30	24.40	353500
2000-09-26	24.40	24.63	24.10	24.12	186400
2000-09-27	24.13	24.49	24.02	24.15	228200
2000-09-28	24.05	25.65	24.00	25.16	438400
2000-09-29	24.95	25.75	24.81	25.74	388600
2000-10-02	25.73	25.73	25.10	25.24	130600
2000-10-03	25.10	25.75	24.95	25.74	223800
2000-10-04	25.54	25.60	25.18	25.50	259700
2000-10-05	25.50	26.30	25.48	25.75	277900
2000-10-06	26.15	26.89	26.00	26.27	283900
2000-10-09	26.11	26.13	25.51	26.06	212700
2000-10-10	26.06	26.06	25.06	25.31	318400
2000-10-11	24.85	24.85	23.94	24.79	608000
2000-10-12	24.25	24.26	22.30	23.35	985500
2000-10-13	23.10	23.76	22.87	23.51	386500
2000-10-16	21.75	22.42	21.40	22.07	932700
2000-10-17	22.60	22.75	20.55	21.35	1407300
2000-10-18	21.50	21.95	20.75	21.90	911600
2000-10-19	22.50	22.98	21.92	22.00	907800
2000-10-20	22.01	22.01	21.05	21.15	713900
2000-10-23	21.30	21.38	21.00	21.15	446500
2000-10-24	21.20	21.75	20.90	21.00	1436800
2000-10-25	20.90	20.96	20.45	20.46	438000
2000-10-26	20.46	20.70	19.82	20.26	810000
2000-10-27	20.35	20.55	20.00	20.05	740700
2000-10-30	20.20	20.65	20.18	20.60	531600
2000-10-31	21.25	22.50	21.21	22.50	1487100
2000-11-01	22.20	22.20	21.31	21.48	476300
2000-11-02	21.70	22.30	21.62	22.20	297800
2000-11-03	22.25	22.40	21.85	22.00	462500
2000-11-06	22.05	22.20	21.90	21.99	389600
2000-11-07	22.00	22.25	22.00	22.20	195600
2000-11-08	22.20	22.50	22.05	22.06	384200
2000-11-09	22.06	22.06	20.90	21.51	894900
2000-11-10	21.30	21.30	20.31	20.49	781100
2000-11-13	20.25	20.80	19.82	20.54	258600
2000-11-14	20.60	21.49	20.60	21.00	845300
2000-11-15	20.88	20.88	20.20	20.38	242500
2000-11-16	20.25	20.39	20.02	20.29	94700
2000-11-17	20.25	20.25	18.25	19.42	952800
2000-11-20	19.00	19.00	18.15	19.00	695800
2000-11-21	18.80	19.16	18.55	18.97	847100
2000-11-22	18.75	19.00	18.38	18.80	322500
2000-11-24	19.15	19.30	18.84	19.25	190900
2000-11-27	19.50	19.96	19.40	19.95	304800
2000-11-28	19.95	20.01	19.30	19.90	314900
2000-11-29	19.90	21.00	19.85	20.61	820600
2000-11-30	20.20	20.20	19.30	19.82	263900
2000-12-01	19.82	20.45	19.81	20.35	202000
2000-12-04	20.00	21.00	19.60	20.50	531200
2000-12-05	20.35	21.25	20.20	20.89	489200
2000-12-06	21.30	22.38	21.10	21.65	623100
2000-12-07	21.64	22.27	21.60	22.21	894100
2000-12-08	22.95	24.74	22.95	24.70	966400
2000-12-11	23.75	24.25	23.40	23.99	473500
2000-12-12	23.74	23.75	23.10	23.27	299200
2000-12-13	23.27	23.96	23.27	23.52	205600
2000-12-14	23.00	23.35	22.67	22.85	328700
2000-12-15	22.73	22.75	21.92	22.75	243800
2000-12-18	22.60	23.24	22.39	22.80	267100
2000-12-19	22.55	23.50	22.51	22.62	367400
2000-12-20	21.70	22.00	20.83	21.46	421400
2000-12-21	21.45	22.19	21.05	21.80	410100
2000-12-22	22.00	24.25	22.00	23.95	721200
2000-12-26	23.70	23.87	23.00	23.02	203300
2000-12-27	22.77	24.20	22.77	23.65	350800
2000-12-28	23.65	27.80	23.65	27.19	1903600
2000-12-29	26.75	26.92	25.90	26.45	728900
2001-01-02	26.13	26.13	25.12	25.19	547100
2001-01-03	23.60	26.00	23.14	25.65	1424900
2001-01-04	25.10	25.90	24.50	25.55	984100
2001-01-05	25.52	26.10	25.45	25.55	756500
2001-01-08	25.69	26.00	25.06	25.31	198900
2001-01-09	25.34	25.50	24.75	25.37	188900
2001-01-10	25.50	25.85	25.00	25.45	226300
2001-01-11	25.64	26.40	25.00	26.26	296300
2001-01-12	26.19	26.19	25.55	25.81	171100
2001-01-16	25.00	25.80	24.80	25.70	1136200
2001-01-17	26.30	27.60	26.30	27.50	1992500
2001-01-18	27.50	28.88	27.48	28.15	2045400
2001-01-19	28.15	28.40	27.65	28.00	1349800
2001-01-22	27.80	28.49	27.38	28.39	783500
2001-01-23	28.63	29.22	28.35	28.94	796700
2001-01-24	28.75	28.95	28.15	28.59	661100
2001-01-25	26.60	28.33	26.12	27.00	3281200
2001-01-26	27.00	27.50	26.38	26.55	2761400
2001-01-29	26.00	26.20	25.02	25.65	4673600
2001-01-30	25.95	26.00	25.02	25.70	3217100
2001-01-31	25.90	26.70	25.75	26.18	2614400
2001-02-01	26.43	26.45	25.84	26.25	1364700
2001-02-02	26.00	26.01	25.30	25.80	1379700
2001-02-05	25.80	27.20	25.45	27.04	1924600
2001-02-06	27.35	28.15	27.35	27.52	1838900
2001-02-07	27.49	28.95	27.21	28.80	2853000
2001-02-08	29.00	30.00	28.40	29.12	2826400
2001-02-09	29.48	30.25	29.00	30.00	2459700
2001-02-12	29.85	30.24	29.24	29.60	1489000
2001-02-13	29.75	29.75	28.85	28.94	1496700
2001-02-14	29.00	29.19	28.00	29.00	1596500
2001-02-15	28.50	28.89	28.25	28.75	1013000
2001-02-16	28.65	29.20	28.35	28.61	416300
2001-02-20	28.60	29.58	28.45	28.64	798500
2001-02-21	28.64	29.24	28.51	28.55	799400
2001-02-22	28.75	29.10	28.60	28.70	883500
2001-02-23	28.45	28.50	26.95	27.74	1074500
2001-02-26	28.10	28.30	26.90	27.60	2567000
2001-02-27	27.57	28.50	27.35	28.08	1257400
2001-02-28	28.40	28.61	28.03	28.25	806000
2001-03-01	28.09	28.09	27.40	27.45	629800
2001-03-02	27.00	27.60	26.75	27.25	494300
2001-03-05	26.95	27.35	26.58	26.74	598500
2001-03-06	27.26	27.95	27.20	27.68	765000
2001-03-07	27.90	27.90	27.28	27.29	288900
2001-03-08	27.19	27.20	26.92	26.99	708000
2001-03-09	26.85	26.85	25.50	25.55	929300
2001-03-12	25.40	25.40	23.85	23.90	1947700
2001-03-13	24.10	24.52	23.91	24.45	1256700
2001-03-14	23.15	23.70	22.87	22.90	1582500
2001-03-15	22.91	23.50	22.65	23.50	2787000
2001-03-16	23.15	23.15	22.51	22.70	697400
2001-03-19	22.65	22.65	21.83	22.07	954100
2001-03-20	22.25	22.75	21.95	22.05	907200
2001-03-21	22.25	22.25	20.60	20.89	2226200
2001-03-22	20.70	20.90	19.87	20.56	874900
2001-03-23	20.90	21.58	20.60	21.18	769100
2001-03-26	21.43	22.19	21.40	21.90	908800
2001-03-27	22.00	22.50	21.81	22.48	711900
2001-03-28	22.15	22.20	21.90	22.13	536300
2001-03-29	22.37	23.00	22.22	22.60	719500
2001-03-30	22.85	23.11	22.63	23.05	438700
2001-04-02	22.90	23.09	22.26	22.55	710500
2001-04-03	22.30	22.30	20.85	20.85	797400
2001-04-04	20.99	21.75	20.76	21.20	755500
2001-04-05	21.70	22.66	21.70	22.05	629200
2001-04-06	21.90	22.00	21.31	21.40	466000
2001-04-09	21.65	22.20	21.49	22.19	457300
2001-04-10	21.94	22.45	21.70	22.15	505200
2001-04-11	22.00	22.06	21.50	21.70	275300
2001-04-12	21.50	21.67	20.90	21.50	764300
2001-04-16	21.75	21.75	20.95	21.00	364800
2001-04-17	20.50	20.50	19.50	20.10	2351300
2001-04-18	20.65	22.39	20.65	22.06	1953700
2001-04-19	22.00	22.20	21.06	21.60	1229600
2001-04-20	21.45	21.45	20.50	20.55	1400600
2001-04-23	20.70	20.95	20.56	20.90	208600
2001-04-24	20.90	21.00	20.31	20.41	568000
2001-04-25	19.80	20.20	19.45	20.10	1937300
2001-04-26	19.60	19.95	19.45	19.50	1658900
2001-04-27	19.50	19.90	19.35	19.80	1098600
2001-04-30	19.90	20.54	19.89	20.38	1231900
2001-05-01	20.13	20.75	20.13	20.50	457100
2001-05-02	20.40	21.10	20.25	20.76	917000
2001-05-03	20.87	21.24	20.63	21.04	1148900
2001-05-04	21.00	21.53	20.90	21.04	759200
2001-05-07	21.04	21.43	21.00	21.06	218200
2001-05-08	21.06	21.20	20.99	21.12	300100
2001-05-09	20.90	21.34	20.80	20.86	395400
2001-05-10	21.00	21.35	21.00	21.07	505000
2001-05-11	21.10	21.34	21.01	21.15	162800
2001-05-14	20.20	20.21	19.30	19.50	6026300
2001-05-15	19.90	20.10	19.78	19.99	3245700
2001-05-16	20.00	20.99	19.98	20.99	2059700
2001-05-17	21.00	21.50	20.90	21.32	1649800
2001-05-18	21.25	21.45	21.00	21.20	545800
2001-05-21	21.45	22.30	21.25	22.15	1885300
2001-05-22	22.30	22.45	21.85	21.90	788200
2001-05-23	21.90	21.90	21.56	21.65	302900
2001-05-24	21.90	22.09	21.80	22.01	278500
2001-05-25	22.10	22.10	21.11	21.35	306100
2001-05-29	21.35	21.75	21.15	21.35	738800
2001-05-30	21.40	21.64	21.35	21.50	888700
2001-05-31	21.55	21.64	21.36	21.48	998100
2001-06-01	21.40	21.45	21.15	21.26	667700
2001-06-04	20.85	21.36	20.85	21.34	564000
2001-06-05	21.25	21.60	21.01	21.59	1258800
2001-06-06	21.15	21.15	20.42	20.78	803200
2001-06-07	20.80	21.05	20.70	20.90	329300
2001-06-08	21.00	21.20	20.87	20.94	323200
2001-06-11	20.48	20.57	20.25	20.31	579600
2001-06-12	19.95	19.95	19.25	19.60	1403000
2001-06-13	19.70	19.75	19.43	19.60	396000
2001-06-14	19.40	19.60	19.20	19.25	586700
2001-06-15	19.30	19.69	19.10	19.40	504100
2001-06-18	19.30	19.45	19.00	19.15	473600
2001-06-19	19.15	19.15	18.80	19.00	1096300
2001-06-20	18.85	19.19	18.65	18.79	691700
2001-06-21	19.50	20.50	19.45	20.22	1953300
2001-06-22	20.40	21.09	20.23	20.85	1986000
2001-06-25	20.80	20.80	20.45	20.48	854100
2001-06-26	20.45	20.80	20.40	20.70	549200
2001-06-27	20.85	21.29	20.80	21.11	830700
2001-06-28	21.20	21.64	21.15	21.50	1044900
2001-06-29	21.25	22.19	21.15	22.11	1474400
2001-07-02	22.03	22.10	21.75	21.95	1145700
2001-07-03	21.89	21.90	21.58	21.70	372500
2001-07-05	21.65	21.88	21.52	21.59	150800
2001-07-06	21.50	21.59	21.30	21.39	475600
2001-07-09	21.40	21.40	21.20	21.35	532000
2001-07-10	21.35	21.50	21.02	21.20	564500
2001-07-11	21.20	21.20	20.85	21.04	384900
2001-07-12	20.99	20.99	20.30	20.47	1336000
2001-07-13	20.50	20.53	20.00	20.24	1523400
2001-07-16	20.29	20.49	20.15	20.33	461300
2001-07-17	20.50	20.70	20.30	20.65	2019800
2001-07-18	20.45	20.65	20.30	20.49	1026300
2001-07-19	20.55	20.85	20.45	20.48	709000
2001-07-20	20.49	20.55	19.90	20.00	636600
2001-07-23	20.00	20.00	19.70	19.76	664500
2001-07-24	19.75	19.76	19.28	19.38	812500
2001-07-25	20.85	22.00	20.59	21.70	3821800
2001-07-26	21.80	23.90	21.75	23.80	5680200
2001-07-27	23.90	24.10	23.20	23.25	1736600
2001-07-30	23.40	24.23	23.12	23.91	1385600
2001-07-31	23.91	24.29	23.63	23.63	1083700
2001-08-01	23.64	23.80	22.97	23.10	1150700
2001-08-02	23.40	24.10	23.38	23.85	1109700
2001-08-03	23.95	24.35	23.80	24.15	703500
2001-08-06	24.00	24.05	23.52	23.65	376800
2001-08-07	23.65	23.95	23.51	23.75	372300
2001-08-08	23.75	23.90	23.40	23.40	465900
2001-08-09	23.40	23.40	23.00	23.20	436600
2001-08-10	23.15	23.44	22.96	23.33	550500
2001-08-13	23.50	23.60	23.05	23.06	463800
2001-08-14	23.25	23.27	22.80	22.85	480400
2001-08-15	22.95	23.30	22.84	23.15	264900
2001-08-16	23.37	23.70	23.37	23.50	846300
2001-08-17	23.46	23.46	23.01	23.29	466700
2001-08-20	23.25	23.25	22.73	22.97	248100
2001-08-21	23.00	23.43	23.00	23.19	1223700
2001-08-22	23.35	23.40	23.18	23.30	719000
2001-08-23	23.38	23.83	23.30	23.80	494100
2001-08-24	23.85	24.50	23.85	24.49	965900
2001-08-27	24.40	24.88	24.33	24.51	700600
2001-08-28	24.65	24.70	23.95	24.01	1315800
2001-08-29	24.05	24.25	23.70	23.78	431000
2001-08-30	23.78	23.78	22.90	23.25	1232900
2001-08-31	23.25	23.39	22.95	23.34	674500
2001-09-04	23.33	23.55	22.98	23.50	670400
2001-09-05	23.50	24.04	23.50	23.77	937600
2001-09-06	23.75	23.80	23.25	23.50	1391600
2001-09-07	23.25	23.25	21.87	21.95	2374200
2001-09-10	21.85	21.85	21.00	21.31	2068800
2001-09-17	14.90	14.91	12.75	12.76	8074000
2001-09-18	12.75	13.20	11.80	11.81	4638800
2001-09-19	11.85	11.99	10.00	11.16	5819200
2001-09-20	11.16	11.16	9.05	9.05	4333700
2001-09-21	8.10	8.84	7.75	8.67	5371900
2001-09-24	9.28	9.65	9.05	9.10	4446500
2001-09-25	9.10	9.85	9.10	9.60	4471700
2001-09-26	10.40	10.75	10.00	10.18	4766300
2001-09-27	10.45	10.55	9.93	10.10	3650100
2001-09-28	10.45	10.80	10.30	10.73	2490000
2001-10-01	10.93	10.95	10.31	10.31	2308000
2001-10-02	10.30	10.58	10.11	10.47	2201600
2001-10-03	10.25	11.01	9.95	10.70	3111400
2001-10-04	10.95	11.20	10.73	10.87	1507900
2001-10-05	10.80	10.80	10.25	10.48	3306900
2001-10-08	10.23	10.29	9.76	10.02	1340200
2001-10-09	10.00	10.01	9.31	9.48	4274300
2001-10-10	9.47	9.95	9.16	9.95	1692200
2001-10-11	9.95	10.60	9.93	10.34	2613500
2001-10-12	10.20	10.30	9.50	10.05	2390400
2001-10-15	9.75	9.75	9.35	9.59	1735200
2001-10-16	9.65	9.75	9.35	9.47	1611800
2001-10-17	9.67	9.73	9.00	9.10	1980200
2001-10-18	8.95	9.00	8.60	8.80	2766400
2001-10-19	8.85	9.09	8.44	9.01	1509800
2001-10-22	8.85	8.89	8.56	8.68	1271300
2001-10-23	8.75	8.94	8.32	8.45	1776400
2001-10-24	8.45	8.99	8.45	8.80	2610600
2001-10-25	8.70	8.75	8.45	8.70	1654200
2001-10-26	8.70	9.40	8.66	9.11	1376000
2001-10-29	9.32	9.47	9.11	9.15	1655000
2001-10-30	10.88	10.95	10.10	10.43	4606800
2001-10-31	11.00	11.25	10.66	11.00	2731700
2001-11-01	11.03	11.22	10.66	11.01	2680900
2001-11-02	10.99	11.65	10.81	11.41	2056800
2001-11-05	12.00	12.70	12.00	12.65	1593100
2001-11-06	12.65	12.75	11.95	12.51	1995900
2001-11-07	12.15	12.70	12.00	12.40	1245400
2001-11-08	12.56	12.98	12.48	12.73	1141900
2001-11-09	12.78	12.85	12.60	12.83	1084700
2001-11-12	12.68	12.68	10.90	11.91	3904800
2001-11-13	12.30	12.98	12.25	12.75	1591800
2001-11-14	13.70	13.80	12.90	13.32	2327200
2001-11-15	13.62	15.10	13.52	15.05	4439600
2001-11-16	15.40	15.80	14.75	14.80	2768000
2001-11-19	15.00	15.52	14.81	15.01	1855100
2001-11-20	17.25	17.60	15.75	16.10	9140400
2001-11-21	15.80	16.00	14.85	15.30	2651900
2001-11-23	15.30	15.35	14.79	15.35	358800
2001-11-26	15.55	15.85	15.39	15.60	1478500
2001-11-27	15.60	15.78	15.28	15.62	1193100
2001-11-28	15.60	15.65	15.07	15.40	1438300
2001-11-29	15.48	15.51	15.16	15.40	786500
2001-11-30	15.40	15.70	15.31	15.51	1582200
2001-12-03	15.50	15.50	15.16	15.38	455600
2001-12-04	15.73	15.75	15.45	15.74	537600
2001-12-05	16.20	16.80	16.20	16.78	939000
2001-12-06	16.58	16.65	16.30	16.60	646200
2001-12-07	16.29	16.58	16.18	16.37	261500
2001-12-10	16.18	16.48	16.00	16.32	477900
2001-12-11	16.51	16.76	16.30	16.43	881400
2001-12-12	16.43	16.55	16.26	16.40	710300
2001-12-13	16.10	16.15	15.81	15.98	530700
2001-12-14	16.10	16.40	16.10	16.33	672700
2001-12-17	14.70	15.37	14.32	14.42	2254300
2001-12-18	14.32	14.55	13.95	14.25	1924400
2001-12-19	13.80	14.09	13.46	13.73	1794900
2001-12-20	14.60	14.90	14.39	14.78	2023800
2001-12-21	14.68	15.09	14.55	14.85	560200
2001-12-24	14.86	15.10	14.86	14.92	168200
2001-12-26	15.02	15.48	15.00	15.33	345500
2001-12-27	15.50	16.00	15.39	16.00	732200
2001-12-28	15.88	16.64	15.72	16.61	468300
2001-12-31	16.36	16.50	15.95	16.20	670900
2002-01-02	16.40	16.42	16.03	16.35	461300
2002-01-03	16.48	16.80	16.48	16.78	1139600
2002-01-04	16.90	18.38	16.90	18.28	2544500
2002-01-07	17.93	18.10	17.25	17.95	1915500
2002-01-08	17.58	17.87	16.75	16.99	2442100
2002-01-09	17.00	17.09	16.63	16.82	1299400
2002-01-10	16.55	17.11	16.50	17.03	654800
2002-01-11	17.07	17.25	17.00	17.22	707600
2002-01-14	17.20	17.50	17.17	17.48	881000
2002-01-15	17.49	17.74	17.26	17.34	933300
2002-01-16	17.36	17.36	16.72	16.75	764200
2002-01-17	16.95	17.10	16.10	16.19	1685100
2002-01-18	16.40	17.08	16.25	17.08	1135700
2002-01-22	17.31	17.48	16.70	16.70	1476700
2002-01-23	16.70	17.10	16.52	17.09	363300
2002-01-24	17.20	17.45	16.65	17.44	1080300
2002-01-25	17.30	18.09	17.12	18.02	2709900
2002-01-28	18.04	19.00	18.00	18.85	2729300
2002-01-29	18.98	19.51	18.30	18.70	4042900
2002-01-30	18.78	18.78	17.81	18.19	2505000
2002-01-31	18.10	18.25	17.97	18.06	1028800
2002-02-01	18.15	18.32	18.10	18.18	719500
2002-02-04	17.99	17.99	17.51	17.53	869300
2002-02-05	17.50	17.78	17.20	17.22	531900
2002-02-06	17.47	17.65	17.20	17.50	615600
2002-02-07	17.42	17.70	17.30	17.30	588300
2002-02-08	17.35	17.40	16.80	17.25	1593000
2002-02-11	17.35	17.45	17.15	17.29	625400
2002-02-12	17.17	17.38	17.10	17.14	647700
2002-02-13	17.52	18.44	17.51	18.23	1240900
2002-02-14	17.77	18.15	17.25	17.30	544100
2002-02-15	17.30	17.30	16.46	16.51	1552600
2002-02-19	16.66	16.80	16.32	16.32	1101200
2002-02-20	16.60	16.90	16.55	16.70	727500
2002-02-21	16.75	16.90	16.35	16.54	468600
2002-02-22	16.55	16.80	16.26	16.80	423100
2002-02-25	16.76	17.10	16.75	17.07	654000
2002-02-26	17.10	17.54	17.10	17.41	412000
2002-02-27	17.73	17.99	17.55	17.65	323700
2002-02-28	18.00	18.63	18.00	18.48	877400
2002-03-01	18.32	19.00	18.25	18.89	681100
2002-03-04	18.85	20.38	18.73	20.37	2200400
2002-03-05	19.80	20.24	19.75	19.82	1055400
2002-03-06	19.70	20.40	19.63	20.16	870300
2002-03-07	20.62	20.80	20.30	20.40	525000
2002-03-08	21.25	22.06	21.00	22.06	2721400
2002-03-11	21.70	22.20	21.40	22.10	1238000
2002-03-12	21.95	21.95	21.27	21.35	1319700
2002-03-13	22.00	22.00	21.12	21.25	1012900
2002-03-14	21.25	21.48	20.85	21.00	1295400
2002-03-15	22.49	23.50	22.47	23.00	3683900
2002-03-18	23.35	23.65	23.28	23.45	1386200
2002-03-19	23.48	23.95	23.20	23.70	1671900
2002-03-20	23.38	23.51	22.75	23.07	1032400
2002-03-21	23.75	23.85	23.10	23.14	1063100
2002-03-22	23.14	23.14	22.25	22.33	1322500
2002-03-25	22.40	22.75	21.45	21.90	907300
2002-03-26	22.05	22.48	21.33	21.77	820700
2002-03-27	21.85	22.30	21.50	21.86	546300
2002-03-28	22.05	22.95	22.00	22.55	337100
2002-04-01	22.55	22.55	21.63	22.00	792300
2002-04-02	21.65	21.75	21.25	21.61	544600
2002-04-03	21.61	21.70	21.26	21.33	494900
2002-04-04	21.00	21.50	20.90	21.25	688000
2002-04-05	21.40	21.57	20.96	21.00	671600
2002-04-08	20.99	20.99	20.60	20.85	634200
2002-04-09	21.35	21.85	21.33	21.65	489800
2002-04-10	22.32	22.58	21.90	22.51	1598000
2002-04-11	22.32	22.75	22.16	22.33	520600
2002-04-12	22.35	22.48	21.87	22.03	402200
2002-04-15	22.09	22.20	21.70	21.70	285000
2002-04-16	21.85	22.42	21.85	22.38	438300
2002-04-17	22.39	22.50	22.17	22.37	470300
2002-04-18	22.26	22.45	20.90	22.15	763600
2002-04-19	22.41	22.70	22.25	22.40	585000
2002-04-22	22.15	22.35	21.77	22.06	341400
2002-04-23	22.00	22.15	21.85	22.02	324400
2002-04-24	22.60	23.11	22.39	22.75	1446700
2002-04-25	22.75	22.85	22.40	22.75	1212000
2002-04-26	22.98	23.14	22.82	22.90	640500
2002-04-29	22.91	23.19	22.90	23.12	439500
2002-04-30	23.10	23.70	22.93	23.59	631200
2002-05-01	23.68	24.38	23.27	24.13	1174000
2002-05-02	24.18	24.25	23.76	23.80	508300
2002-05-03	23.75	23.80	23.22	23.26	932200
2002-05-06	23.27	23.40	22.90	22.96	738900
2002-05-07	23.21	23.21	22.70	22.79	645200
2002-05-08	23.26	23.65	23.21	23.61	907900
2002-05-09	23.36	23.69	23.32	23.45	613400
2002-05-10	23.64	23.64	23.25	23.30	322300
2002-05-13	23.28	23.36	22.87	22.93	649300
2002-05-14	23.21	23.80	23.21	23.60	775900
2002-05-15	23.57	23.65	23.31	23.32	312600
2002-05-16	23.42	23.72	23.42	23.68	227600
2002-05-17	23.78	24.20	23.26	23.97	348400
2002-05-20	23.90	24.30	23.65	24.09	460300
2002-05-21	24.00	24.03	23.65	23.65	1257900
2002-05-22	23.50	23.51	22.34	23.20	1660700
2002-05-23	23.37	23.37	22.83	23.15	448100
2002-05-24	23.05	23.09	22.81	22.86	224800
2002-05-28	23.10	23.23	22.65	22.92	296600
2002-05-29	22.50	22.82	22.25	22.25	530500
2002-05-30	22.25	22.41	22.02	22.31	759300
2002-05-31	22.54	22.99	22.30	22.51	634600
2002-06-03	22.52	22.98	22.37	22.50	816000
2002-06-04	22.29	22.32	21.92	21.95	563600
2002-06-05	21.90	22.53	21.78	22.53	423500
2002-06-06	22.25	22.58	22.15	22.18	956900
2002-06-07	21.97	22.31	21.70	22.02	482300
2002-06-10	22.37	22.72	22.15	22.40	611100
2002-06-11	22.45	22.50	22.20	22.24	557300
2002-06-12	22.24	22.24	21.47	21.93	487400
2002-06-13	21.68	21.68	20.87	21.24	1069900
2002-06-14	21.05	21.05	20.50	20.51	670500
2002-06-17	21.00	21.43	20.98	21.30	534800
2002-06-18	21.30	22.45	21.30	22.02	464100
2002-06-19	21.95	22.05	21.50	21.75	333800
2002-06-20	21.50	21.65	21.20	21.44	1154800
2002-06-21	21.19	21.50	21.01	21.36	433300
2002-06-24	20.99	20.99	20.17	20.50	905700
2002-06-25	20.50	21.13	19.60	19.96	425300
2002-06-26	19.35	20.25	19.35	19.70	747000
2002-06-27	20.11	20.12	19.40	19.95	583500
2002-06-28	20.00	20.51	19.50	19.50	652100
2002-07-01	19.98	20.25	19.86	19.97	519800
2002-07-02	19.93	19.95	19.31	19.52	455500
2002-07-03	19.35	19.65	19.23	19.60	844100
2002-07-05	20.02	20.50	20.01	20.50	202300
2002-07-08	20.48	20.59	20.16	20.18	221500
2002-07-09	20.18	20.50	19.85	19.85	253500
2002-07-10	20.00	20.20	19.55	19.68	459300
2002-07-11	19.50	19.75	19.30	19.73	449900
2002-07-12	19.75	20.00	19.50	19.53	643900
2002-07-15	19.40	19.40	18.68	19.05	782900
2002-07-16	19.06	19.26	18.71	19.00	703800
2002-07-17	19.80	19.95	19.20	19.30	751500
2002-07-18	19.30	19.75	18.90	19.20	247100
2002-07-19	18.80	19.25	18.51	18.95	496500
2002-07-22	18.82	18.83	17.50	18.06	750300
2002-07-23	18.00	18.02	17.00	17.40	795500
2002-07-24	16.77	18.20	16.67	18.15	1049100
2002-07-25	18.70	19.15	17.99	18.81	2218200
2002-07-26	19.00	19.18	18.30	18.42	761500
2002-07-29	18.90	19.59	18.90	19.50	810500
2002-07-30	19.60	20.20	19.60	20.18	500400
2002-07-31	20.20	20.55	19.72	19.82	929500
2002-08-01	19.90	19.90	19.10	19.36	620300
2002-08-02	19.20	19.20	17.76	17.85	1107100
2002-08-05	17.78	17.78	17.20	17.42	1018700
2002-08-06	17.90	18.24	17.77	18.10	327800
2002-08-07	18.25	18.40	17.85	18.16	578100
2002-08-08	18.39	18.83	17.96	18.75	536800
2002-08-09	18.54	18.59	18.05	18.49	396500
2002-08-12	18.15	18.15	17.75	17.92	802600
2002-08-13	17.86	17.86	17.39	17.46	942600
2002-08-14	17.42	17.50	16.75	17.39	1014100
2002-08-15	17.68	18.57	17.68	18.45	1406700
2002-08-16	18.42	19.19	18.35	19.03	860800
2002-08-19	19.03	19.48	18.95	19.39	1093100
2002-08-20	19.27	19.34	19.00	19.18	613600
2002-08-21	19.28	19.43	19.00	19.40	855400
2002-08-22	19.40	19.90	19.27	19.54	353200
2002-08-23	19.33	19.36	19.17	19.25	242700
2002-08-26	19.32	19.62	19.05	19.60	256700
2002-08-27	19.48	19.85	19.24	19.40	719500
2002-08-28	19.24	19.24	18.25	18.25	683200
2002-08-29	18.00	18.19	17.79	17.98	423900
2002-08-30	17.94	18.41	17.70	17.70	516700
2002-09-03	17.39	17.60	17.14	17.39	814300
2002-09-04	17.24	17.75	17.18	17.45	650700
2002-09-05	16.89	17.14	16.51	17.03	1185900
2002-09-06	16.65	16.88	16.16	16.68	1912200
2002-09-09	16.06	16.47	16.02	16.20	1269400
2002-09-10	16.38	16.62	16.25	16.41	1229800
2002-09-11	16.78	16.85	16.25	16.25	663800
2002-09-12	15.77	16.00	15.37	15.59	1305900
2002-09-13	15.34	15.40	14.89	15.06	1118500
2002-09-16	14.90	15.45	14.87	15.30	659000
2002-09-17	15.75	15.87	15.15	15.15	1253300
2002-09-18	15.10	15.20	14.87	15.08	629900
2002-09-19	14.69	14.71	14.21	14.35	1350700
2002-09-20	15.06	15.40	14.87	15.15	1155400
2002-09-23	14.96	15.10	14.77	14.94	1571100
2002-09-24	14.60	14.60	14.00	14.27	964900
2002-09-25	14.50	16.02	14.50	15.87	2044800
2002-09-26	15.90	16.80	15.79	16.46	2300100
2002-09-27	16.27	16.77	16.10	16.30	1173300
2002-09-30	16.31	16.43	15.50	15.92	873300
2002-10-01	15.95	16.65	15.60	16.55	1045200
2002-10-02	16.34	16.47	15.79	16.02	1167600
2002-10-03	16.11	16.36	15.89	16.05	499600
2002-10-04	16.20	16.29	15.66	15.87	558100
2002-10-07	15.55	15.74	15.00	15.01	1096300
2002-10-08	15.50	16.08	15.24	15.96	1445100
2002-10-09	15.85	16.60	15.74	16.08	1367400
2002-10-10	16.32	17.01	16.30	16.84	2464200
2002-10-11	18.38	18.45	17.71	18.40	2498200
2002-10-14	17.50	17.85	17.40	17.77	1339000
2002-10-15	18.05	18.35	17.90	18.25	1202700
2002-10-16	18.10	18.39	17.95	18.27	751200
2002-10-17	18.67	19.00	18.40	18.97	1037500
2002-10-18	18.73	18.97	18.35	18.97	925200
2002-10-21	18.62	19.47	18.50	19.47	685700
2002-10-22	19.24	19.85	19.17	19.52	1546400
2002-10-23	19.09	20.20	19.05	19.96	1638400
2002-10-24	19.98	20.14	19.40	19.55	894200
2002-10-25	19.20	19.29	18.62	19.28	1237800
2002-10-28	19.38	19.52	19.00	19.01	696700
2002-10-29	18.45	18.66	18.20	18.25	1024500
2002-10-30	18.34	18.64	18.06	18.10	817400
2002-10-31	18.20	18.55	18.00	18.36	769800
2002-11-01	18.33	18.63	18.03	18.47	635700
2002-11-04	19.04	19.57	19.03	19.25	754400
2002-11-05	19.25	20.05	19.25	19.93	1333200
2002-11-06	20.20	20.74	19.94	20.65	1386700
2002-11-07	20.45	20.86	20.12	20.12	1281800
2002-11-08	20.04	20.33	19.75	20.20	569300
2002-11-11	20.07	20.07	19.45	19.71	811700
2002-11-12	19.71	20.10	19.30	19.96	785100
2002-11-13	19.74	20.62	19.60	20.38	1571700
2002-11-14	20.50	21.20	20.50	21.10	1149500
2002-11-15	20.97	21.10	20.55	20.80	765900
2002-11-18	20.95	21.08	20.84	20.90	793700
2002-11-19	20.89	20.89	20.26	20.60	1165300
2002-11-20	20.38	21.05	20.06	20.85	1151600
2002-11-21	21.20	22.28	21.20	22.28	1351000
2002-11-22	21.88	22.30	21.85	22.00	731400
2002-11-25	22.12	22.44	22.07	22.15	821400
2002-11-26	21.85	21.98	21.40	21.46	708500
2002-11-27	21.70	22.00	21.64	22.00	789400
2002-11-29	22.20	22.25	21.65	21.68	212300
2002-12-02	22.05	22.30	21.12	21.38	1608600
2002-12-03	21.39	21.39	19.31	19.33	3020900
2002-12-04	19.52	19.75	18.83	19.20	2146900
2002-12-05	19.40	19.55	18.85	18.98	1076500
2002-12-06	18.77	19.20	18.75	19.03	690200
2002-12-09	18.98	18.98	18.40	18.45	932900
2002-12-10	18.60	19.09	18.37	18.96	1473000
2002-12-11	18.87	19.11	18.72	18.98	716900
2002-12-12	19.11	19.59	19.05	19.57	989900
2002-12-13	19.55	19.55	19.15	19.29	502700
2002-12-16	19.19	19.50	18.90	19.38	697900
2002-12-17	19.23	19.37	18.75	19.06	570400
2002-12-18	19.01	19.29	18.75	19.15	323700
2002-12-19	18.62	18.88	18.40	18.81	726100
2002-12-20	18.30	18.34	17.37	17.72	3041500
2002-12-23	17.72	17.75	17.43	17.43	874700
2002-12-24	17.28	17.30	17.15	17.24	312200
2002-12-26	17.30	17.30	17.05	17.07	498600
2002-12-27	17.05	17.06	16.54	16.61	732300
2002-12-30	16.75	16.75	16.51	16.57	803000
2002-12-31	16.53	16.84	16.53	16.70	932200
2003-01-02	17.02	17.84	17.02	17.79	1130300
2003-01-03	17.86	17.86	17.53	17.82	439000
2003-01-06	17.80	18.15	17.43	18.05	1153900
2003-01-07	18.05	18.21	17.75	17.85	1840600
2003-01-08	17.24	17.46	17.10	17.39	1174500
2003-01-09	17.05	17.45	16.87	17.45	1529800
2003-01-10	17.35	17.99	17.15	17.50	682700
2003-01-13	17.72	17.85	17.16	17.31	613400
2003-01-14	17.18	17.40	17.11	17.40	867900
2003-01-15	17.40	17.43	17.04	17.05	562300
2003-01-16	17.06	17.40	17.06	17.37	464400
2003-01-17	17.20	17.35	17.09	17.25	1037100
2003-01-21	17.24	17.30	16.57	16.68	996700
2003-01-22	16.43	17.00	16.41	16.58	793100
2003-01-23	16.67	16.70	16.13	16.43	1580500
2003-01-24	16.44	16.52	16.17	16.17	628500
2003-01-27	15.92	16.17	15.65	15.80	582600
2003-01-28	15.85	15.86	15.57	15.59	1271300
2003-01-29	15.52	15.62	14.98	15.08	3837000
2003-01-30	15.33	16.37	15.15	15.60	3062500
2003-01-31	15.64	15.97	15.60	15.97	622500
2003-02-03	15.93	15.93	15.40	15.40	637800
2003-02-04	15.28	15.38	15.02	15.20	786400
2003-02-05	15.20	15.35	15.00	15.00	1643200
2003-02-06	14.82	14.94	14.53	14.55	1299100
2003-02-07	14.68	14.80	14.36	14.44	871200
2003-02-10	14.52	14.52	14.05	14.28	1259900
2003-02-11	14.34	14.56	14.20	14.23	565300
2003-02-12	14.15	14.19	13.57	13.57	1165700
2003-02-13	13.70	13.93	13.22	13.25	1661500
2003-02-14	13.26	13.72	13.26	13.67	1355600
2003-02-18	13.67	14.12	13.67	13.85	883800
2003-02-19	13.85	13.85	13.44	13.64	1680600
2003-02-20	13.55	14.00	13.50	13.60	757800
2003-02-21	13.70	14.08	13.59	13.96	1178900
2003-02-24	13.87	13.87	13.38	13.38	803700
2003-02-25	12.99	13.30	12.72	13.28	1494300
2003-02-26	13.21	13.44	13.05	13.20	875900
2003-02-27	13.14	13.48	13.14	13.33	978600
2003-02-28	13.44	13.78	13.44	13.55	825800
2003-03-03	13.65	14.10	13.65	13.80	1046200
2003-03-04	13.62	13.67	13.00	13.08	1872900
2003-03-05	13.05	13.10	12.65	12.80	1328100
2003-03-06	12.81	12.86	12.47	12.70	628200
2003-03-07	12.52	13.24	12.42	13.09	884700
2003-03-10	12.88	12.88	12.60	12.75	911700
2003-03-11	12.85	13.06	12.63	12.72	883900
2003-03-12	12.86	13.12	12.80	12.95	1542400
2003-03-13	13.10	13.87	13.06	13.87	1338400
2003-03-14	13.82	14.18	13.53	14.00	1375700
2003-03-17	14.00	14.44	13.39	14.40	1272800
2003-03-18	14.58	14.87	14.45	14.87	1037700
2003-03-19	15.20	15.66	15.03	15.20	1645600
2003-03-20	15.20	15.36	14.62	15.36	1029000
2003-03-21	15.48	17.00	15.35	16.65	2248700
2003-03-24	16.40	16.40	15.20	15.55	1923600
2003-03-25	15.59	15.97	15.55	15.84	715100
2003-03-26	15.72	15.79	15.38	15.45	541900
2003-03-27	15.29	15.51	15.08	15.40	1166500
2003-03-28	15.40	15.50	15.23	15.31	403300
2003-03-31	15.08	15.08	14.75	15.03	1205900
2003-04-01	14.83	14.85	14.60	14.67	1494700
2003-04-02	15.68	15.91	14.67	15.74	1645500
2003-04-03	15.98	16.05	15.52	15.85	907500
2003-04-04	16.01	16.21	15.76	16.00	799600
2003-04-07	16.65	16.98	16.40	16.51	1500600
2003-04-08	16.50	16.74	16.27	16.61	836300
2003-04-09	16.50	16.64	16.28	16.37	737700
2003-04-10	16.37	16.38	16.14	16.24	544000
2003-04-11	15.66	16.00	14.75	15.47	2010800
2003-04-14	15.57	16.02	15.51	16.02	1145700
2003-04-15	15.71	15.97	15.67	15.90	931400
2003-04-16	15.98	16.00	15.57	15.60	706400
2003-04-17	15.61	16.25	15.52	16.25	775600
2003-04-21	16.25	16.35	15.95	16.35	414100
2003-04-22	16.16	16.79	16.14	16.73	886600
2003-04-23	16.50	17.31	16.00	17.26	2524000
2003-04-24	16.90	17.26	16.90	17.05	1302400
2003-04-25	17.00	17.03	16.25	16.35	1306300
2003-04-28	16.47	17.10	16.47	17.10	965800
2003-04-29	17.50	18.49	17.50	18.15	1862400
2003-04-30	18.16	18.75	18.12	18.57	1594600
2003-05-01	18.58	18.58	18.00	18.30	1189900
2003-05-02	18.40	19.03	18.40	19.03	1089900
2003-05-05	18.97	19.40	18.85	19.05	957900
2003-05-06	19.06	19.34	18.92	19.26	907600
2003-05-07	18.86	19.17	18.76	19.03	1340600
2003-05-08	18.65	18.96	18.52	18.55	782300
2003-05-09	18.71	19.18	18.61	19.12	1001600
2003-05-12	19.10	19.57	19.01	19.57	589100
2003-05-13	19.60	20.35	19.47	19.92	1152600
2003-05-14	20.00	20.10	19.68	19.75	740000
2003-05-15	19.80	20.26	19.76	20.05	775700
2003-05-16	20.00	20.62	19.99	20.58	561000
2003-05-19	19.90	20.09	19.37	19.52	982200
2003-05-20	19.52	19.65	18.82	19.06	1016300
2003-05-21	19.04	19.14	18.69	19.05	995900
2003-05-22	19.00	19.40	18.90	19.40	679600
2003-05-23	19.30	19.46	18.97	19.39	365600
2003-05-27	19.18	19.85	19.07	19.85	523600
2003-05-28	20.00	20.85	20.00	20.83	1043700
2003-05-29	20.65	21.15	20.52	20.98	1691700
2003-05-30	21.00	21.04	20.60	20.76	927100
2003-06-02	20.75	21.33	20.65	21.22	1121100
2003-06-03	21.10	21.54	21.00	21.50	881400
2003-06-04	21.47	22.35	21.47	22.35	904200
2003-06-05	22.00	22.45	21.82	22.43	1253600
2003-06-06	22.50	22.70	21.82	22.01	717000
2003-06-09	21.98	21.98	21.34	21.40	753300
2003-06-10	21.45	21.45	20.90	21.28	500500
2003-06-11	21.28	21.57	21.15	21.51	660700
2003-06-12	21.51	21.90	21.40	21.90	988500
2003-06-13	21.68	21.68	21.33	21.33	642800
2003-06-16	21.58	21.81	21.42	21.64	806800
2003-06-17	21.65	22.00	21.60	21.83	1296900
2003-06-18	21.73	22.48	21.50	22.09	1220200
2003-06-19	22.08	22.51	21.98	22.27	1334300
2003-06-20	22.48	23.24	22.44	23.18	1589000
2003-06-23	23.12	23.12	22.89	22.92	1357600
2003-06-24	22.99	23.27	22.65	22.69	855600
2003-06-25	22.69	22.85	21.00	22.55	2742700
2003-06-26	22.65	23.20	22.46	23.06	922200
2003-06-27	23.15	23.42	22.75	22.83	488300
2003-06-30	22.93	23.20	22.75	23.16	533400
2003-07-01	22.91	22.91	22.27	22.56	765200
2003-07-02	22.75	23.45	22.72	23.45	726400
2003-07-03	23.35	23.53	23.08	23.45	391700
2003-07-07	23.75	24.25	23.69	24.19	780400
2003-07-08	24.17	24.70	23.95	24.65	795900
2003-07-09	24.50	25.00	24.40	24.91	1071800
2003-07-10	24.55	24.65	24.34	24.52	849300
2003-07-11	24.69	25.43	24.65	25.24	1337700
2003-07-14	25.24	25.75	24.96	25.65	1000400
2003-07-15	25.90	26.18	25.51	25.80	1232100
2003-07-16	25.50	25.70	25.37	25.70	1325200
2003-07-17	25.20	25.43	24.78	25.05	1119700
2003-07-18	25.06	25.49	24.74	25.40	521900
2003-07-21	25.40	25.40	24.98	25.30	621400
2003-07-22	25.69	26.80	25.64	26.77	2660100
2003-07-23	26.78	26.85	26.26	26.40	923400
2003-07-24	26.54	26.60	26.24	26.44	502000
2003-07-25	26.50	26.93	26.27	26.85	556200
2003-07-28	28.40	28.94	27.16	28.78	4281100
2003-07-29	28.75	29.73	28.60	29.44	3300800
2003-07-30	29.35	29.49	28.42	29.22	1740500
2003-07-31	29.07	29.59	28.90	29.25	1421400
2003-08-01	29.05	29.10	28.70	28.75	1514500
2003-08-04	28.78	28.80	28.25	28.58	1080400
2003-08-05	28.58	28.75	28.12	28.15	934300
2003-08-06	28.20	28.28	27.90	27.96	869900
2003-08-07	27.90	28.20	27.81	28.08	945400
2003-08-08	28.17	28.40	27.95	27.98	891300
2003-08-11	28.12	28.80	28.00	28.80	661400
2003-08-12	28.85	29.58	28.85	29.52	1607800
2003-08-13	29.55	29.78	29.40	29.64	863300
2003-08-14	29.59	30.04	29.35	30.01	1205300
2003-08-15	29.90	30.35	29.90	30.02	485800
2003-08-18	30.18	30.31	30.00	30.08	662400
2003-08-19	30.14	30.14	29.74	29.85	1379200
2003-08-20	29.70	29.90	29.60	29.80	643600
2003-08-21	29.92	30.12	29.85	29.90	790400
2003-08-22	30.10	30.25	29.65	29.90	1004000
2003-08-25	30.02	30.09	29.80	30.01	1113000
2003-08-26	29.95	30.14	29.82	30.05	1150700
2003-08-27	30.05	30.15	29.84	30.01	902300
2003-08-28	30.08	30.60	30.02	30.59	769900
2003-08-29	30.50	31.30	30.47	31.15	704500
2003-09-02	31.00	31.18	30.70	30.90	1288100
2003-09-03	31.07	32.10	31.07	31.55	2294400
2003-09-04	31.25	31.60	31.11	31.25	1432200
2003-09-05	31.20	31.50	31.13	31.16	782200
2003-09-08	31.20	31.40	30.76	30.95	798900
2003-09-09	30.80	30.84	29.81	29.99	1497800
2003-09-10	29.77	29.98	29.21	29.37	1025400
2003-09-11	29.62	29.95	29.45	29.67	1002500
2003-09-12	29.55	30.40	29.45	30.35	1051300
2003-09-15	30.70	31.10	30.68	30.80	1110100
2003-09-16	31.04	31.79	30.96	31.75	753600
2003-09-17	31.76	31.85	30.86	31.02	797400
2003-09-18	30.99	32.43	30.56	32.16	2245900
2003-09-19	32.03	32.68	31.80	32.29	1191100
2003-09-22	31.91	31.93	31.50	31.53	734100
2003-09-23	31.60	32.00	31.55	31.81	1136100
2003-09-24	31.25	31.40	30.23	30.67	2487300
2003-09-25	30.69	30.99	30.15	30.16	1435100
2003-09-26	30.00	30.01	28.51	28.53	2116500
2003-09-29	28.65	28.98	28.56	28.98	1859900
2003-09-30	28.78	28.79	28.04	28.11	2179400
2003-10-01	28.30	29.24	28.28	29.05	1440700
2003-10-02	29.05	29.50	28.92	29.39	1361300
2003-10-03	29.64	29.98	29.44	29.51	1557300
2003-10-06	29.51	30.21	29.47	29.77	1854300
2003-10-07	29.90	29.94	29.60	29.82	1859900
2003-10-08	29.85	30.37	29.85	29.95	835000
2003-10-09	30.50	31.00	30.40	30.89	1518900
2003-10-10	31.40	31.49	30.93	31.12	1270800
2003-10-13	31.48	31.66	30.84	30.86	2199200
2003-10-14	30.86	31.40	30.65	31.19	1490200
2003-10-15	31.50	31.59	30.77	30.99	2114800
2003-10-16	30.91	31.78	30.86	31.62	1786600
2003-10-17	31.62	31.75	31.04	31.09	1413600
2003-10-20	31.15	31.55	31.06	31.48	753400
2003-10-21	31.70	31.76	31.46	31.60	783900
2003-10-22	31.45	31.63	30.95	31.12	748700
2003-10-23	31.00	31.40	30.76	31.15	527800
2003-10-24	31.15	31.30	30.25	30.36	1222700
2003-10-27	28.44	31.56	28.44	30.62	4004300
2003-10-28	30.85	30.85	29.95	30.10	1553700
2003-10-29	30.17	30.49	29.93	30.00	1153300
2003-10-30	30.50	30.70	29.77	29.80	1244800
2003-10-31	29.94	30.01	29.67	29.71	966200
2003-11-03	29.92	30.25	29.66	30.00	1220500
2003-11-04	29.84	30.19	29.63	29.74	868000
2003-11-05	29.74	29.85	29.36	29.43	904400
2003-11-06	29.62	29.88	29.44	29.70	638000
2003-11-07	29.90	30.34	29.87	29.98	1032400
2003-11-10	30.05	30.08	29.24	29.24	820400
2003-11-11	29.24	29.28	28.27	28.36	2192300
2003-11-12	28.85	29.10	28.55	28.75	1305300
2003-11-13	28.75	29.10	28.75	28.89	971500
2003-11-14	28.84	29.17	28.70	28.91	766800
2003-11-17	28.76	28.77	28.40	28.43	1103100
2003-11-18	28.75	28.86	28.23	28.28	952000
2003-11-19	28.28	28.38	27.82	28.01	880500
2003-11-20	27.46	27.85	27.08	27.32	1415200
2003-11-21	27.60	28.75	27.46	28.60	1514800
2003-11-24	28.95	29.57	28.95	29.49	1698600
2003-11-25	29.74	30.13	29.58	30.01	1158900
2003-11-26	30.01	30.39	29.77	30.28	919200
2003-11-28	30.18	30.42	30.17	30.27	149000
2003-12-01	30.30	30.98	30.15	30.95	1017800
2003-12-02	31.00	31.06	30.65	30.69	1004500
2003-12-03	30.75	31.06	30.53	30.66	1401800
2003-12-04	30.60	30.72	29.90	30.01	912200
2003-12-05	29.91	30.15	29.50	29.82	1202500
2003-12-08	29.82	30.15	29.81	30.09	904300
2003-12-09	30.85	31.30	30.82	31.11	2846600
2003-12-10	31.49	32.07	31.47	31.70	2123400
2003-12-11	32.48	33.34	32.37	33.08	2771900
2003-12-12	33.09	33.39	32.81	33.25	1324300
2003-12-15	33.60	33.99	33.08	33.08	1460700
2003-12-16	33.38	33.70	33.11	33.50	1157700
2003-12-17	33.37	34.07	33.31	33.84	1471000
2003-12-18	33.45	34.28	33.31	34.28	2950400
2003-12-19	34.28	34.70	34.16	34.17	1376000
2003-12-22	34.07	34.77	34.07	34.73	891400
2003-12-23	34.42	34.76	34.42	34.59	571500
2003-12-24	34.65	34.82	34.42	34.60	322800
2003-12-26	34.63	34.97	34.61	34.88	210200
2003-12-29	34.71	34.92	34.59	34.92	596400
2003-12-30	34.75	34.89	34.52	34.69	960500
2003-12-31	34.69	35.00	34.69	34.79	455400
2004-01-02	34.98	35.10	34.82	34.99	1097700
2004-01-05	35.40	36.45	35.28	36.12	1559400
2004-01-06	35.90	36.30	35.80	36.09	694500
2004-01-07	36.07	36.66	36.07	36.65	1520100
2004-01-08	36.90	36.94	36.39	36.75	1029400
2004-01-09	37.00	37.73	36.77	37.17	1641600
2004-01-12	37.30	37.70	37.07	37.15	939700
2004-01-13	37.34	37.58	37.06	37.21	1742300
2004-01-14	37.73	37.95	37.50	37.85	1485300
2004-01-15	37.90	39.36	37.88	38.92	2267300
2004-01-16	39.43	39.75	39.03	39.31	1855900
2004-01-20	39.43	39.88	39.23	39.70	728400
2004-01-21	39.95	40.05	39.32	39.95	1935700
2004-01-22	39.95	40.60	39.91	40.55	1493900
2004-01-23	40.45	40.75	40.10	40.39	1201600
2004-01-26	40.23	40.32	40.05	40.10	2128800
2004-01-27	40.00	40.16	39.78	39.80	2176500
2004-01-28	39.76	39.77	38.51	38.89	1607400
2004-01-29	40.72	41.37	40.56	41.21	5855400
2004-01-30	41.39	42.99	41.32	42.37	2487600
2004-02-02	42.15	42.73	42.04	42.31	1357400
2004-02-03	42.05	42.15	40.98	41.11	1881900
2004-02-04	40.86	41.18	40.57	40.62	875900
2004-02-05	40.85	41.25	40.38	40.52	1048700
2004-02-06	40.70	41.15	40.34	41.05	1065500
2004-02-09	41.20	41.35	40.87	41.05	1262400
2004-02-10	41.10	41.33	40.90	41.09	620000
2004-02-11	41.24	42.08	41.00	41.88	2455700
2004-02-12	41.81	42.08	41.53	41.62	975300
2004-02-13	41.72	41.95	41.51	41.56	520000
2004-02-17	41.97	42.17	41.82	42.00	1398300
2004-02-18	42.25	42.78	41.87	41.95	1479000
2004-02-19	42.20	42.45	41.82	42.10	1074700
2004-02-20	41.96	42.08	41.72	42.00	651400
2004-02-23	42.08	42.24	41.52	42.05	1172000
2004-02-24	41.90	42.90	41.90	42.68	1874000
2004-02-25	42.69	43.44	42.62	43.28	2156700
2004-02-26	43.15	45.00	43.15	44.39	2669000
2004-02-27	44.39	44.98	44.25	44.25	1361400
2004-03-01	44.50	45.00	44.20	44.99	885000
2004-03-02	45.20	45.92	45.14	45.38	2471400
2004-03-03	45.46	45.60	44.73	45.30	856500
2004-03-04	45.30	45.93	45.13	45.90	786200
2004-03-05	45.74	46.92	45.52	45.82	652200
2004-03-08	45.78	45.89	45.02	45.02	452600
2004-03-09	45.02	45.09	44.40	44.56	1308100
2004-03-10	44.91	45.23	43.95	44.16	1013000
2004-03-11	43.22	43.85	41.95	42.07	1695600
2004-03-12	41.95	42.66	41.74	42.20	1668800
2004-03-15	41.69	41.70	39.78	40.46	2563800
2004-03-16	39.75	39.82	38.30	39.09	3618100
2004-03-17	39.85	40.31	39.80	40.06	2493100
2004-03-18	40.05	40.65	39.81	40.43	1359300
2004-03-19	40.35	41.00	40.20	40.61	889400
2004-03-22	40.57	40.66	39.12	39.42	2127100
2004-03-23	39.90	40.26	39.82	40.08	1741300
2004-03-24	40.08	40.18	39.40	39.40	1493900
2004-03-25	39.76	40.99	39.62	40.78	1032700
2004-03-26	40.67	42.20	40.63	42.05	1621300
2004-03-29	42.57	43.40	42.21	43.06	1900600
2004-03-30	42.70	43.50	42.70	43.50	1552800
2004-03-31	43.60	44.30	43.30	44.10	1308600
2004-04-01	44.25	44.88	44.21	44.83	1818400
2004-04-02	45.08	45.98	44.97	45.80	2289000
2004-04-05	45.60	45.73	45.44	45.44	1982000
2004-04-06	45.30	45.87	44.97	45.74	2315200
2004-04-07	45.74	45.88	45.25	45.54	1247300
2004-04-08	45.95	45.95	45.00	45.28	356000
2004-04-12	45.28	45.99	45.15	45.69	766700
2004-04-13	45.75	45.78	44.52	44.55	544500
2004-04-14	44.15	44.83	44.04	44.80	1115800
2004-04-15	44.78	44.78	43.73	44.25	1821100
2004-04-16	44.31	45.29	44.31	45.17	984800
2004-04-19	45.17	45.71	45.03	45.29	643100
2004-04-20	45.29	45.41	43.81	44.04	1543700
2004-04-21	44.15	44.34	41.90	43.86	4181300
2004-04-22	43.92	44.45	43.65	44.18	1303000
2004-04-23	43.86	44.49	43.55	44.17	671300
2004-04-26	44.11	44.11	43.40	43.71	1638600
2004-04-27	43.40	43.47	41.78	42.00	2358300
2004-04-28	42.20	42.35	40.80	41.36	2800800
2004-04-29	41.26	41.35	40.24	40.76	909000
2004-04-30	40.86	41.20	40.16	40.53	717000
2004-05-03	40.30	40.89	39.87	40.80	1235700
2004-05-04	41.15	42.02	40.95	41.65	2276600
2004-05-05	41.65	43.13	41.60	42.60	2505500
2004-05-06	42.60	42.80	41.63	41.93	1601200
2004-05-07	41.80	41.80	40.67	40.80	1473300
2004-05-10	39.88	40.29	39.19	39.70	1760800
2004-05-11	39.83	39.88	39.17	39.40	1633100
2004-05-12	39.02	39.35	37.80	38.94	3009300
2004-05-13	38.95	38.95	38.32	38.87	690400
2004-05-14	38.87	39.64	38.60	39.28	1412000
2004-05-17	39.05	39.05	38.02	38.37	1084500
2004-05-18	38.55	39.00	38.33	38.40	1432700
2004-05-19	38.75	39.23	38.29	38.55	1112200
2004-05-20	38.70	39.02	38.11	38.96	979700
2004-05-21	39.00	39.75	39.00	39.48	1071200
2004-05-24	39.75	40.00	39.32	39.64	990900
2004-05-25	39.64	40.19	39.20	40.08	928600
2004-05-26	40.28	40.55	39.36	39.36	1077200
2004-05-27	39.90	40.19	39.47	39.69	1053900
2004-05-28	39.67	39.67	39.11	39.12	602100
2004-06-01	39.15	39.24	38.74	39.04	594000
2004-06-02	39.04	39.32	38.42	38.72	1484700
2004-06-03	38.60	38.61	37.92	38.17	2096100
2004-06-04	38.49	39.10	38.46	39.10	849000
2004-06-07	39.75	41.00	39.72	40.93	1992200
2004-06-08	41.23	41.65	41.15	41.64	1226400
2004-06-09	41.65	42.11	41.37	41.41	1331800
2004-06-10	41.42	41.92	41.15	41.31	635300
2004-06-14	41.28	41.28	40.24	40.34	1015000
2004-06-15	40.75	41.02	40.68	40.95	844300
2004-06-16	41.00	41.13	40.50	40.66	814700
2004-06-17	41.45	43.65	41.10	43.26	3060000
2004-06-18	43.10	43.61	42.82	43.25	2218400
2004-06-21	43.02	43.65	42.89	43.00	633800
2004-06-22	42.97	43.44	42.86	43.25	951400
2004-06-23	43.06	44.28	42.98	44.28	1336500
2004-06-24	44.38	44.86	44.06	44.86	1658400
2004-06-25	44.75	45.28	44.72	45.28	1473200
2004-06-28	45.40	45.49	44.36	44.36	1242800
2004-06-29	44.35	44.53	43.78	43.90	797900
2004-06-30	44.00	44.05	43.40	43.41	1241200
2004-07-01	43.35	44.01	43.12	43.88	1213900
2004-07-02	43.80	43.80	42.90	42.90	564700
2004-07-06	43.00	43.30	42.86	43.13	994800
2004-07-07	43.20	43.50	43.07	43.37	629800
2004-07-08	43.25	43.28	42.40	42.43	1457800
2004-07-09	42.44	42.55	42.12	42.37	619600
2004-07-12	42.40	42.91	41.77	42.67	784000
2004-07-13	42.55	43.35	42.44	42.91	622600
2004-07-14	42.75	43.58	42.56	43.10	780300
2004-07-15	43.05	43.75	43.00	43.28	649100
2004-07-16	43.51	43.57	42.98	43.02	456100
2004-07-19	43.00	43.10	42.64	42.82	420100
2004-07-20	42.60	42.64	42.05	42.10	937000
2004-07-21	42.10	42.27	41.43	41.55	1101100
2004-07-22	41.55	41.55	40.66	41.38	1196300
2004-07-23	41.15	41.35	40.50	40.67	1444000
2004-07-26	40.71	40.98	39.60	39.98	1364400
2004-07-27	40.00	41.64	40.00	41.19	1626300
2004-07-28	43.10	44.50	42.30	42.76	4598100
2004-07-29	43.65	43.86	43.32	43.43	1742100
2004-07-30	43.33	43.55	42.68	42.75	966600
2004-08-02	42.70	42.70	42.20	42.42	1161200
2004-08-03	42.70	42.98	41.87	42.00	928400
2004-08-04	42.03	42.03	41.12	41.71	1331500
2004-08-05	41.65	41.75	40.81	40.99	841600
2004-08-06	40.50	40.54	39.53	40.03	2019600
2004-08-09	40.12	40.30	39.49	39.59	1112600
2004-08-10	40.15	40.79	40.10	40.49	1345100
2004-08-11	40.02	40.40	39.65	40.10	1097000
2004-08-12	39.89	39.89	39.10	39.42	1139600
2004-08-13	39.38	40.12	39.38	39.70	492600
2004-08-16	39.90	40.81	39.83	40.62	625400
2004-08-17	41.00	41.38	40.92	40.93	575000
2004-08-18	40.61	40.91	40.26	40.52	902000
2004-08-19	40.50	40.92	39.95	40.10	1297600
2004-08-20	40.18	40.19	39.30	39.30	2029000
2004-08-23	39.62	39.99	39.37	39.57	1020200
2004-08-24	39.90	40.33	39.72	39.89	898200
2004-08-25	40.00	40.93	39.85	40.71	896900
2004-08-26	40.60	41.05	40.38	40.92	687500
2004-08-27	40.80	40.81	40.23	40.65	824700
2004-08-30	40.50	41.07	40.40	40.78	736900
2004-08-31	40.79	41.40	40.79	41.30	678200
2004-09-01	41.15	41.83	41.06	41.54	787400
2004-09-02	41.20	42.20	40.95	41.97	1056600
2004-09-03	41.72	42.05	41.52	41.93	689100
2004-09-07	41.77	42.20	41.75	42.10	724000
2004-09-08	42.16	42.40	41.85	42.23	1072300
2004-09-09	41.97	42.03	40.67	41.94	2130100
2004-09-10	42.06	42.27	41.80	42.15	521100
2004-09-13	42.18	42.59	42.16	42.40	828600
2004-09-14	42.35	42.66	42.25	42.48	657800
2004-09-15	42.52	44.00	42.52	43.59	2477700
2004-09-16	43.50	44.39	43.43	44.17	1293600
2004-09-17	43.64	44.95	43.64	44.58	1985200
2004-09-20	44.27	44.27	43.55	43.67	1175300
2004-09-21	44.05	44.60	43.85	43.99	1106800
2004-09-22	43.89	43.95	43.52	43.68	570300
2004-09-23	43.74	44.05	43.50	43.99	710300
2004-09-24	43.99	44.56	43.98	44.30	658100
2004-09-27	43.96	44.14	43.49	43.49	715800
2004-09-28	43.95	43.99	43.62	43.88	608900
2004-09-29	43.78	44.05	43.50	43.65	549100
2004-09-30	43.75	44.03	43.51	43.60	1063700
2004-10-01	43.96	44.69	43.60	44.34	883300
2004-10-04	45.02	46.17	44.94	45.75	2340000
2004-10-05	46.00	46.84	45.69	46.45	1866000
2004-10-06	46.45	47.39	46.25	47.11	1526900
2004-10-07	47.05	47.05	46.55	46.69	1324300
2004-10-08	46.48	47.10	46.10	46.74	1205700
2004-10-11	46.87	47.19	46.86	47.08	837700
2004-10-12	46.61	46.82	46.23	46.65	886200
2004-10-13	46.85	47.15	46.30	46.56	841900
2004-10-14	46.60	46.99	46.26	46.77	728500
2004-10-15	46.90	48.47	46.85	48.32	3132800
2004-10-18	48.38	48.54	47.80	48.54	1716900
2004-10-19	48.60	48.60	47.66	48.15	926500
2004-10-20	47.98	48.25	47.44	48.25	1899600
2004-10-21	48.69	48.70	44.97	46.83	3580300
2004-10-22	47.00	47.69	46.50	46.81	1694700
2004-10-25	46.69	47.31	46.40	46.95	584400
2004-10-26	46.75	46.76	46.23	46.55	1175400
2004-10-27	46.55	46.72	46.11	46.50	1151500
2004-10-28	46.41	46.77	46.25	46.28	858200
2004-10-29	46.35	46.70	46.10	46.60	442600
2004-11-01	46.48	47.32	46.47	46.75	617400
2004-11-02	46.95	48.00	46.82	47.50	1406300
2004-11-03	48.00	48.40	47.77	47.99	1143800
2004-11-04	47.99	48.70	47.61	48.70	2083000
2004-11-05	48.90	48.97	48.11	48.45	1149800
2004-11-08	48.37	48.81	48.10	48.45	1485800
2004-11-09	48.25	48.51	48.07	48.28	990300
2004-11-10	48.48	48.85	48.43	48.52	722100
2004-11-11	48.75	49.09	48.60	49.00	825800
2004-11-12	49.00	49.50	48.50	49.50	703400
2004-11-15	49.40	49.40	48.82	48.91	622900
2004-11-16	48.62	48.96	48.33	48.43	456100
2004-11-17	48.72	48.91	48.10	48.17	1253200
2004-11-18	48.17	48.79	48.17	48.40	505700
2004-11-19	48.40	48.43	47.99	48.10	673100
2004-11-22	48.08	48.10	47.60	47.75	542600
2004-11-23	47.85	48.50	47.85	48.33	680500
2004-11-24	48.40	49.60	48.40	49.30	818400
2004-11-26	49.40	49.61	49.30	49.52	179900
2004-11-29	49.70	49.79	49.27	49.37	1050200
2004-11-30	49.57	49.80	49.41	49.70	671100
2004-12-01	49.81	50.21	49.81	50.00	2155200
2004-12-02	50.08	51.00	50.08	50.34	1561100
2004-12-03	50.10	50.73	50.10	50.70	677100
2004-12-06	50.64	51.33	50.64	51.26	890000
2004-12-07	51.31	51.50	50.44	50.59	606800
2004-12-08	50.59	50.65	50.14	50.49	582200
2004-12-09	50.10	50.59	49.96	50.49	871800
2004-12-10	50.50	50.68	50.14	50.50	604800
2004-12-13	50.64	50.70	50.33	50.60	827700
2004-12-14	51.10	51.90	50.56	51.78	1476600
2004-12-15	51.70	52.45	51.55	51.68	1117800
2004-12-16	52.64	52.64	51.68	51.91	1208600
2004-12-17	51.86	52.65	51.82	52.53	435400
2004-12-20	52.65	52.95	52.35	52.83	661200
2004-12-21	52.87	54.20	52.87	53.65	1387000
2004-12-22	53.75	53.99	53.57	53.95	525800
2004-12-23	53.90	54.06	53.57	53.90	433000
2004-12-27	54.40	54.44	53.79	54.30	636300
2004-12-28	54.35	55.47	54.35	55.42	951300
2004-12-29	55.30	55.37	54.73	55.25	536300
2004-12-30	55.09	55.24	54.71	55.01	448500
2004-12-31	55.11	55.11	54.43	54.44	388600
2005-01-03	54.65	55.23	54.15	54.15	669200
2005-01-04	54.30	54.72	53.60	53.61	907700
2005-01-05	53.67	53.78	52.82	52.85	1465100
2005-01-06	53.15	53.29	52.93	53.25	1041000
2005-01-07	53.50	53.58	52.85	53.06	573300
2005-01-10	53.06	53.22	52.67	52.85	691300
2005-01-11	52.92	52.96	52.35	52.35	976600
2005-01-12	52.50	53.02	52.27	53.02	1182000
2005-01-13	53.00	53.42	52.74	53.02	689500
2005-01-14	53.32	53.98	53.20	53.86	1043400
2005-01-18	53.90	54.88	53.45	54.85	780800
2005-01-19	54.81	55.00	54.43	54.62	3487300
2005-01-20	54.21	54.25	53.46	53.48	2082100
2005-01-21	53.80	53.88	52.87	52.87	963700
2005-01-24	52.79	52.94	52.00	52.36	1162000
2005-01-25	52.65	53.07	52.50	52.55	937500
2005-01-26	52.57	52.86	52.21	52.75	746200
2005-01-27	52.65	53.02	52.25	52.89	346600
2005-01-28	52.69	53.07	52.15	52.40	694700
2005-01-31	52.62	53.17	52.62	53.00	920300
2005-02-01	50.75	51.20	49.05	49.35	7596800
2005-02-02	49.40	49.67	48.74	49.02	3030100
2005-02-03	49.02	49.02	47.76	47.80	2195900
2005-02-04	47.81	48.40	47.81	48.27	1969000
2005-02-07	48.55	49.25	48.40	48.50	1591900
2005-02-08	48.45	48.45	47.79	47.98	1007800
2005-02-09	48.02	48.06	47.51	47.59	901600
2005-02-10	47.90	48.24	47.61	47.92	903800
2005-02-11	47.85	48.97	47.85	48.76	2609500
2005-02-14	48.80	49.50	48.80	49.15	1383000
2005-02-15	49.10	49.30	48.57	48.75	1208900
2005-02-16	48.71	48.72	48.03	48.28	1197000
2005-02-17	48.39	48.70	47.80	47.80	999100
2005-02-18	47.93	48.34	47.79	47.95	834200
2005-02-22	48.00	48.05	46.54	46.70	1613100
2005-02-23	46.90	47.01	45.82	45.82	2699900
2005-02-24	46.01	47.02	45.71	46.77	3198600
2005-02-25	46.95	47.85	46.80	47.79	1213200
2005-02-28	47.54	47.60	47.10	47.25	1112300
2005-03-01	47.30	47.42	46.85	47.00	2143600
2005-03-02	46.75	47.25	46.72	47.15	1416100
2005-03-03	47.15	47.26	46.82	46.95	998600
2005-03-04	47.30	47.44	46.57	46.57	1964800
2005-03-07	46.70	47.00	46.49	46.58	1306000
2005-03-08	46.69	47.29	46.24	46.30	2656200
2005-03-09	46.35	46.38	45.76	45.93	1707900
2005-03-10	46.18	46.40	45.00	45.52	2448900
2005-03-11	45.90	46.17	45.35	45.65	1495500
2005-03-14	45.70	45.97	45.26	45.35	1160100
2005-03-15	46.08	47.53	45.98	47.17	3252500
2005-03-16	47.42	48.26	47.32	47.51	2917500
2005-03-17	47.55	48.07	47.55	47.87	932200
2005-03-18	48.12	48.65	48.05	48.10	1870000
2005-03-21	47.85	48.00	45.25	45.77	3301700
2005-03-22	45.55	45.69	43.76	44.36	4810900
2005-03-23	43.95	44.50	43.73	43.80	2716200
2005-03-24	43.71	44.03	43.11	43.17	2157900
2005-03-28	43.25	43.72	43.05	43.41	2885300
2005-03-29	43.55	44.22	43.35	43.51	1720400
2005-03-30	43.64	44.18	43.58	44.13	1536300
2005-03-31	44.22	44.81	43.96	44.69	2644200
2005-04-01	44.90	44.90	44.06	44.27	2113100
2005-04-04	43.99	43.99	43.18	43.49	1158400
2005-04-05	43.70	44.28	43.65	44.00	1054000
2005-04-06	44.26	44.78	44.18	44.56	929400
2005-04-07	44.30	44.72	43.85	44.71	2340800
2005-04-08	45.03	45.18	43.94	44.25	1695000
2005-04-11	44.25	44.51	44.02	44.21	669300
2005-04-12	44.21	44.31	43.55	44.31	1387900
2005-04-13	44.25	44.38	43.60	43.85	1836800
2005-04-14	43.85	44.02	43.33	43.36	1329100
2005-04-15	43.23	43.23	42.55	42.60	2455200
2005-04-18	42.50	42.96	41.97	41.97	1531500
2005-04-19	42.00	42.30	41.88	42.00	2176800
2005-04-20	42.15	42.55	41.78	42.05	2731300
2005-04-21	43.50	43.65	42.65	43.21	3838700
2005-04-22	43.40	43.50	42.22	42.61	2215000
2005-04-25	42.70	42.87	42.45	42.50	2223500
2005-04-26	42.15	42.16	41.72	41.85	1220900
2005-04-27	41.26	41.34	40.97	41.30	1927200
2005-04-28	40.78	41.65	40.72	41.15	946400
2005-04-29	41.18	42.04	40.87	42.02	1764200
2005-05-02	42.37	42.43	41.70	42.08	886900
2005-05-03	41.90	42.35	41.81	42.16	1231500
2005-05-04	42.22	43.23	42.19	43.03	861000
2005-05-05	43.10	43.59	42.91	42.91	589300
2005-05-06	42.95	43.07	42.54	42.58	755800
2005-05-09	42.55	42.78	42.36	42.76	794600
2005-05-10	42.40	42.73	42.17	42.33	558500
2005-05-11	42.40	42.51	41.90	42.49	848600
2005-05-12	42.42	42.75	42.05	42.70	844300
2005-05-13	42.70	43.23	42.59	42.88	993100
2005-05-16	42.88	43.99	42.88	43.95	1461500
2005-05-17	43.95	44.94	43.95	44.69	1435100
2005-05-18	44.60	45.62	44.41	45.28	2510300
2005-05-19	45.33	45.44	45.12	45.25	1364900
2005-05-20	45.00	45.24	44.81	45.07	887400
2005-05-23	45.20	45.62	45.00	45.44	1449100
2005-05-24	45.25	45.50	45.04	45.38	1756800
2005-05-25	45.32	45.55	44.90	44.90	1521400
2005-05-26	44.52	45.36	44.42	44.81	3230000
2005-05-27	45.03	45.05	44.37	44.86	1326400
2005-05-31	44.80	46.15	44.58	46.11	2505300
2005-06-01	45.95	46.16	45.72	46.16	1804500
2005-06-02	45.95	46.30	45.86	46.28	1174700
2005-06-03	46.34	46.87	46.06	46.44	1701200
2005-06-06	46.37	46.80	46.06	46.52	2383300
2005-06-07	46.48	47.13	46.26	46.40	1614700
2005-06-08	46.35	46.92	45.91	45.91	1508200
2005-06-09	45.94	46.08	45.23	45.93	1185200
2005-06-10	45.92	46.02	45.14	45.44	1404300
2005-06-13	45.43	46.21	45.25	45.60	1239400
2005-06-14	45.74	46.06	45.55	45.98	925100
2005-06-15	45.85	46.59	45.77	46.41	1599400
2005-06-16	46.35	48.06	46.03	47.74	2931300
2005-06-17	47.79	48.10	47.56	47.68	2070700
2005-06-20	47.35	47.38	46.91	47.27	1104700
2005-06-21	47.30	47.57	47.18	47.41	734800
2005-06-22	47.63	47.98	47.30	47.59	2230100
2005-06-23	47.70	48.30	47.52	47.68	1900800
2005-06-24	47.47	47.75	47.20	47.20	732200
2005-06-27	47.00	47.30	46.73	47.18	1202300
2005-06-28	47.13	48.24	46.73	47.85	1289500
2005-06-29	48.30	49.00	47.93	48.72	1690800
2005-06-30	48.85	48.85	48.10	48.36	1097200
2005-07-01	48.08	49.00	48.03	48.72	752100
2005-07-05	48.51	49.04	48.30	48.94	827700
2005-07-06	48.85	48.92	48.15	48.15	583900
2005-07-07	46.31	48.25	46.31	47.95	2492100
2005-07-08	47.90	49.32	47.90	48.98	2554100
2005-07-11	49.10	49.47	48.92	49.19	835700
2005-07-12	49.23	49.29	48.65	48.77	830700
2005-07-13	48.63	48.70	48.22	48.58	957200
2005-07-14	48.66	48.87	48.17	48.23	885600
2005-07-15	48.24	48.55	47.83	48.37	840300
2005-07-18	48.42	49.02	48.34	48.72	774400
2005-07-19	48.86	49.09	48.49	49.04	902900
2005-07-20	48.93	49.29	48.66	49.08	698500
2005-07-21	49.17	49.19	48.71	48.78	703600
2005-07-22	48.78	48.89	48.12	48.41	491600
2005-07-25	48.53	48.80	47.96	48.17	890600
2005-07-26	48.25	48.29	47.50	47.50	908600
2005-07-27	47.92	47.95	45.50	45.50	3657600
2005-07-28	46.16	46.19	45.12	45.40	2244900
2005-07-29	45.50	45.77	45.35	45.45	1207800
2005-08-01	45.66	45.78	44.95	45.08	1303600
2005-08-02	45.31	45.37	44.93	45.05	1049800
2005-08-03	45.56	45.67	45.06	45.20	1131600
2005-08-04	45.45	45.74	44.91	45.74	1118100
2005-08-05	45.99	46.48	45.56	45.73	1552100
2005-08-08	46.04	46.15	45.54	45.63	1080600
2005-08-09	45.73	46.34	45.73	46.18	1358300
2005-08-10	46.24	46.26	45.33	45.36	1446000
2005-08-11	45.27	45.29	44.68	45.25	2019100
2005-08-12	45.20	45.25	44.80	44.91	1290600
2005-08-15	44.85	44.90	44.58	44.78	972100
2005-08-16	44.57	44.73	43.89	44.03	3234100
2005-08-17	44.00	44.01	43.76	43.97	1137200
2005-08-18	43.92	44.74	43.91	44.40	1696500
2005-08-19	44.58	44.74	44.52	44.61	795100
2005-08-22	44.66	44.90	44.51	44.84	543100
2005-08-23	45.15	45.49	44.89	45.03	864700
2005-08-24	45.15	45.15	44.33	44.48	1020600
2005-08-25	44.58	44.71	43.82	44.02	1262900
2005-08-26	44.19	44.25	43.55	43.69	1110500
2005-08-29	43.79	44.04	42.75	43.96	1813700
2005-08-30	43.61	43.81	43.08	43.41	1138000
2005-08-31	43.55	43.65	42.48	42.72	2706800
2005-09-01	42.90	43.05	41.56	41.92	2419300
2005-09-02	42.40	42.72	41.72	41.91	1844200
2005-09-06	43.08	43.08	42.06	42.30	2319200
2005-09-07	42.55	42.68	42.30	42.45	2749100
2005-09-08	42.22	42.27	41.86	42.07	1871700
2005-09-09	42.14	42.30	41.75	41.88	1792500
2005-09-12	42.94	43.53	42.86	43.32	5166800
2005-09-13	43.35	43.50	42.82	42.85	2572100
2005-09-14	43.04	43.15	42.65	42.76	1992900
2005-09-15	42.75	42.96	42.50	42.50	1502100
2005-09-16	42.68	43.10	42.53	42.65	3801200
2005-09-19	42.85	43.29	42.75	43.25	2197200
2005-09-20	43.30	43.52	43.06	43.18	1819800
2005-09-21	42.98	42.99	42.05	42.15	2478300
2005-09-22	42.06	42.55	41.85	42.22	1372700
2005-09-23	42.22	43.15	42.18	42.76	1440300
2005-09-26	43.85	44.69	43.43	44.27	2692500
2005-09-27	43.95	43.96	43.19	43.49	1290300
2005-09-28	43.34	43.48	42.74	42.82	1036400
2005-09-29	42.75	42.83	42.10	42.40	1701200
2005-09-30	42.50	43.22	42.45	43.20	1467900
2005-10-03	43.00	44.02	42.74	43.31	1290900
2005-10-04	43.32	43.95	43.25	43.48	1524900
2005-10-05	43.31	43.52	42.85	42.89	1358400
2005-10-06	42.90	42.94	41.68	41.92	1784900
2005-10-07	42.00	42.19	41.80	41.80	1642500
2005-10-10	41.80	41.82	40.81	41.06	2079700
2005-10-11	41.07	41.36	40.76	40.77	2236200
2005-10-12	40.70	40.80	39.92	40.32	2342800
2005-10-13	39.83	40.65	39.82	40.56	1646900
2005-10-14	40.66	40.98	40.38	40.98	1038700
2005-10-17	40.48	40.48	40.12	40.25	1272800
2005-10-18	39.81	39.91	39.20	39.36	4118900
2005-10-19	38.79	40.19	38.59	40.03	2644200
2005-10-20	39.83	40.24	39.44	39.82	1853600
2005-10-21	39.81	40.25	39.45	39.63	1957200
2005-10-24	40.20	41.09	40.20	40.79	3287600
2005-10-25	40.49	41.08	40.17	40.98	1236700
2005-10-26	40.67	41.50	40.10	41.26	2157300
2005-10-27	41.03	41.13	40.45	40.63	1408300
2005-10-28	40.63	41.20	40.57	40.95	1180900
2005-10-31	41.10	41.65	41.09	41.44	1921800
2005-11-01	41.28	41.76	41.13	41.22	1328900
2005-11-02	41.00	42.07	40.98	41.79	1535100
2005-11-03	41.98	42.68	41.91	42.50	1879600
2005-11-04	42.24	43.06	42.18	43.02	2087600
2005-11-07	43.18	43.30	42.92	43.15	609600
2005-11-08	43.05	43.05	42.58	42.65	555300
2005-11-09	42.62	43.52	42.62	43.18	947700
2005-11-10	43.19	44.16	43.16	44.00	1581300
2005-11-11	43.81	44.79	43.81	44.77	1649000
2005-11-14	44.27	44.28	43.66	43.74	1176600
2005-11-15	43.73	44.29	43.71	43.71	1133500
2005-11-16	43.62	43.85	43.44	43.71	649400
2005-11-17	43.51	44.78	43.41	44.75	830600
2005-11-18	44.73	45.31	44.66	45.31	1459700
2005-11-21	45.31	45.31	44.46	45.08	1055600
2005-11-22	44.63	45.17	44.62	44.99	823000
2005-11-23	44.85	46.33	44.85	46.17	1861500
2005-11-25	45.98	46.04	45.71	45.75	227300
2005-11-28	45.98	46.06	45.75	45.81	977000
2005-11-29	45.81	46.08	45.66	46.01	994000
2005-11-30	45.95	46.14	45.75	45.86	895100
2005-12-01	46.09	47.10	46.09	46.96	1531000
2005-12-02	46.72	47.08	46.61	47.06	668900
2005-12-05	46.89	46.90	46.48	46.73	901300
2005-12-06	46.50	47.03	46.48	46.59	774100
2005-12-07	46.68	46.78	46.12	46.42	1392200
2005-12-08	46.62	46.64	46.25	46.57	879700
2005-12-09	46.56	47.13	46.03	47.02	877000
2005-12-12	47.05	47.35	46.80	46.92	561400
2005-12-13	46.85	47.21	46.81	47.14	888700
2005-12-14	47.08	47.15	46.74	47.01	491100
2005-12-15	47.03	47.09	46.07	46.27	1240200
2005-12-16	45.77	45.78	44.00	44.11	4513600
2005-12-19	44.44	44.61	44.10	44.10	1398800
2005-12-20	44.57	44.60	44.21	44.36	863200
2005-12-21	44.54	44.80	44.32	44.66	1216300
2005-12-22	44.82	45.21	44.56	45.21	951600
2005-12-23	45.21	45.29	44.93	44.97	349700
2005-12-27	45.10	45.14	44.37	44.41	482700
2005-12-28	44.79	45.37	44.64	44.94	467000
2005-12-29	45.25	45.44	45.02	45.13	577300
2005-12-30	45.05	45.14	44.75	45.06	386600
2006-01-03	45.48	45.48	44.33	44.96	1759500
2006-01-04	45.19	45.30	44.38	44.80	1376200
2006-01-05	44.82	44.87	44.51	44.72	995300
2006-01-06	45.05	45.22	44.80	45.10	1119300
2006-01-09	45.25	45.49	45.16	45.49	737400
2006-01-10	45.01	45.28	44.75	45.21	738000
2006-01-11	45.21	45.38	44.84	44.85	1115800
2006-01-12	44.69	45.35	44.66	45.31	1352200
2006-01-13	45.31	45.94	45.30	45.75	687700
2006-01-17	45.70	45.71	44.40	44.46	1789200
2006-01-18	43.79	43.96	42.28	42.77	3610900
2006-01-19	42.84	43.17	42.66	42.90	1497300
2006-01-20	42.80	42.81	41.72	41.86	1732300
2006-01-23	42.27	42.45	41.70	41.84	898800
2006-01-24	42.04	42.25	41.59	41.90	1176700
2006-01-25	42.63	42.70	42.14	42.31	1114300
2006-01-26	42.61	42.75	41.72	41.97	1215400
2006-01-27	41.66	41.88	41.27	41.30	1139200
2006-01-30	41.30	41.50	41.15	41.27	1786800
2006-01-31	41.43	41.49	40.90	40.90	1374600
2006-02-01	40.88	41.83	40.59	41.56	2189600
2006-02-02	43.40	44.22	43.01	43.98	4890600
2006-02-03	43.77	44.41	43.73	44.30	1190200
2006-02-06	44.19	44.70	44.12	44.39	1343000
2006-02-07	44.20	44.35	43.41	43.49	937900
2006-02-08	43.47	43.65	42.84	43.60	2044800
2006-02-09	43.78	44.09	43.58	44.09	1638100
2006-02-10	44.10	44.44	43.98	44.34	1704800
2006-02-13	44.34	44.74	44.20	44.63	1454400
2006-02-14	44.58	45.85	44.48	45.66	2755900
2006-02-15	45.65	46.77	45.49	46.35	1783800
2006-02-16	46.15	46.67	46.02	46.61	845000
2006-02-17	46.40	46.72	45.79	45.90	2200700
2006-02-21	44.60	45.37	44.26	45.00	2496900
2006-02-22	45.00	45.20	44.87	45.00	1902800
2006-02-23	45.00	45.04	44.76	44.87	1868500
2006-02-24	44.86	44.87	44.44	44.50	1097500
2006-02-27	44.43	44.55	44.25	44.41	2223700
2006-02-28	44.35	44.35	43.99	44.06	1403900
2006-03-01	44.10	44.75	44.03	44.75	1557500
2006-03-02	44.13	44.61	44.13	44.55	1297400
2006-03-03	44.45	44.90	44.27	44.69	1136000
2006-03-06	44.69	44.76	43.60	43.73	1424500
2006-03-07	43.50	43.74	43.11	43.58	1536300
2006-03-08	43.42	43.70	43.16	43.20	1337800
2006-03-09	43.45	43.48	42.67	42.76	1187100
2006-03-10	43.02	43.41	42.93	43.09	1458600
2006-03-13	43.19	43.87	43.19	43.77	724100
2006-03-14	43.77	44.07	43.60	43.72	1091800
2006-03-15	43.88	43.93	43.30	43.53	1011400
2006-03-16	43.01	43.02	42.03	42.28	3231800
2006-03-17	42.53	42.55	42.20	42.45	1434400
2006-03-20	42.88	42.93	41.95	42.02	1708500
2006-03-21	42.24	42.30	41.86	41.99	1261000
2006-03-22	42.30	42.98	42.21	42.74	1265300
2006-03-23	41.97	42.10	40.80	41.10	4524400
2006-03-24	41.11	41.85	40.98	41.78	2761400
2006-03-27	41.78	42.18	41.78	42.12	1858300
2006-03-28	42.23	42.26	41.91	42.01	1400300
2006-03-29	42.01	42.46	41.96	42.27	1469700
2006-03-30	42.30	42.75	42.21	42.50	1541100
2006-03-31	42.29	42.65	41.60	42.02	1597300
2006-04-03	42.15	42.84	42.15	42.67	801800
2006-04-04	42.60	42.76	42.18	42.36	578700
2006-04-05	42.36	42.36	41.96	42.04	888400
2006-04-06	42.05	42.18	41.51	42.16	1349700
2006-04-07	42.10	42.57	41.98	42.04	617500
2006-04-10	42.04	42.12	41.74	42.03	1022600
2006-04-11	42.00	42.01	41.57	41.81	1727900
2006-04-12	41.81	42.01	41.52	41.84	706800
2006-04-13	41.82	42.14	41.70	42.14	570800
2006-04-17	42.14	42.14	41.84	41.89	494000
2006-04-18	41.70	41.84	41.32	41.67	1306600
2006-04-19	41.50	41.53	40.68	41.24	2501300
2006-04-20	40.85	41.73	40.40	41.55	3381300
2006-04-21	43.53	43.86	42.66	42.77	5952900
2006-04-24	42.78	42.87	42.15	42.45	1292200
2006-04-25	42.49	42.49	41.88	42.00	1360600
2006-04-26	42.27	42.37	42.12	42.15	579100
2006-04-27	42.10	42.15	41.85	42.03	832400
2006-04-28	41.86	41.98	41.50	41.79	697400
2006-05-01	41.83	42.05	41.27	41.33	887800
2006-05-02	41.66	41.98	41.63	41.89	969700
2006-05-03	41.95	42.09	41.73	42.04	636700
2006-05-04	42.50	42.94	42.33	42.66	1321100
2006-05-05	43.05	43.05	42.62	42.87	1068400
2006-05-08	42.86	43.29	42.86	43.01	1058400
2006-05-09	43.07	43.15	42.40	42.47	925100
2006-05-10	42.69	42.75	41.60	42.16	1357600
2006-05-11	42.17	42.25	41.52	41.64	763100
2006-05-12	41.62	41.63	40.64	40.85	1350900
2006-05-15	40.52	40.80	40.05	40.20	1482400
2006-05-16	38.79	39.50	37.03	37.54	7775500
2006-05-17	37.02	37.84	36.85	36.87	2299700
2006-05-18	36.97	37.57	36.97	36.98	1581700
2006-05-19	36.80	37.27	36.66	37.14	1422400
2006-05-22	36.21	36.63	36.01	36.43	2612200
2006-05-23	36.69	36.81	36.00	36.00	970500
2006-05-24	35.75	35.88	35.29	35.64	1399500
2006-05-25	35.75	36.15	35.75	35.93	771400
2006-05-26	35.98	35.98	35.29	35.29	970400
2006-05-30	35.53	35.87	35.33	35.69	983300
2006-05-31	35.88	38.13	35.76	38.08	5300900
2006-06-01	37.87	38.15	37.44	37.98	1829700
2006-06-02	38.01	39.02	38.00	38.98	1709400
2006-06-05	39.25	39.55	38.66	38.75	2735100
2006-06-06	37.81	38.10	37.20	37.32	2817100
2006-06-07	37.07	38.18	36.68	37.43	1936800
2006-06-08	36.86	36.93	35.58	36.18	3869500
2006-06-09	36.31	37.19	36.25	36.76	1288000
2006-06-12	36.49	36.64	35.99	36.37	1952800
2006-06-13	35.69	36.00	35.42	35.67	2526900
2006-06-14	35.74	35.97	35.00	35.42	1616700
2006-06-15	36.15	37.79	36.00	37.51	3543100
2006-06-16	36.88	38.00	36.82	37.65	3448600
2006-06-19	37.68	37.86	37.26	37.55	2485900
2006-06-20	37.45	37.60	37.29	37.50	1813500
2006-06-21	37.50	38.59	37.44	38.37	956100
2006-06-22	37.89	38.15	37.69	37.79	1353100
2006-06-23	37.78	38.04	37.72	37.80	562200
2006-06-26	37.89	38.19	37.65	38.08	566700
2006-06-27	38.02	38.15	37.64	37.74	663400
2006-06-28	37.42	37.66	37.35	37.60	944700
2006-06-29	37.60	38.60	37.60	38.59	812000
2006-06-30	38.20	38.61	38.06	38.25	657200
2006-07-03	38.36	38.80	38.26	38.49	438400
2006-07-05	38.28	38.29	37.74	38.01	601100
2006-07-06	38.02	38.39	37.85	38.00	434700
2006-07-07	37.87	38.03	37.61	37.90	493300
2006-07-10	37.58	37.85	37.21	37.34	1372700
2006-07-11	37.36	37.41	36.76	37.09	1830500
2006-07-12	37.12	37.25	36.15	36.26	1175300
2006-07-13	36.26	36.30	35.62	35.63	1568800
2006-07-14	35.72	35.79	35.26	35.79	1323300
2006-07-17	34.95	35.41	34.95	35.22	1425800
2006-07-18	35.00	35.26	34.27	34.46	2522900
2006-07-19	34.43	36.20	34.32	35.80	2827900
2006-07-20	35.87	35.89	34.63	34.64	1408100
2006-07-21	34.93	34.98	34.25	34.40	1344500
2006-07-24	34.72	35.12	34.61	34.95	1261700
2006-07-25	35.08	36.19	35.08	36.10	1514200
2006-07-26	36.10	36.17	35.40	36.05	1468500
2006-07-27	35.40	35.41	34.25	34.76	4635600
2006-07-28	35.05	35.07	34.25	34.57	1771300
2006-07-31	34.57	34.57	33.88	33.90	1710700
2006-08-01	33.90	33.90	33.28	33.62	2108900
2006-08-02	33.86	34.82	33.85	34.70	1486600
2006-08-03	34.50	34.50	33.73	33.94	2351800
2006-08-04	34.30	34.93	34.24	34.83	1256900
2006-08-07	34.83	34.89	34.51	34.70	982800
2006-08-08	34.70	35.03	34.53	34.56	776700
2006-08-09	34.63	34.74	33.62	33.87	1608200
2006-08-10	33.50	34.14	33.29	33.88	2141800
2006-08-11	33.61	34.18	33.38	33.52	1463400
2006-08-14	33.20	33.31	32.58	32.80	1703500
2006-08-15	33.09	33.28	32.52	32.63	1586000
2006-08-16	32.64	33.68	32.63	33.59	1992200
2006-08-17	34.00	34.70	33.70	33.85	2882900
2006-08-18	33.90	34.35	33.52	34.32	1122600
2006-08-21	34.18	34.27	33.78	33.93	778800
2006-08-22	33.84	34.04	33.51	33.87	1481100
2006-08-23	33.68	33.93	33.41	33.63	611200
2006-08-24	33.70	33.70	32.54	32.65	1416200
2006-08-25	32.90	32.90	32.50	32.60	758600
2006-08-28	32.68	33.49	32.68	33.26	744700
2006-08-29	33.51	34.08	33.38	33.59	2029700
2006-08-30	33.71	34.35	33.66	33.82	1727900
2006-08-31	35.10	36.49	34.56	36.48	5468300
2006-09-01	36.48	37.43	36.36	36.97	3111100
2006-09-05	37.06	37.37	36.81	37.00	1647200
2006-09-06	36.66	36.86	36.37	36.50	1177800
2006-09-07	36.27	36.30	35.78	35.96	1200700
2006-09-08	36.04	36.53	35.83	36.33	1124100
2006-09-11	36.80	37.01	35.92	36.09	2313500
2006-09-12	36.27	37.80	36.21	37.73	2627700
2006-09-13	37.50	38.00	37.23	38.00	1931600
2006-09-14	37.90	38.00	37.25	37.78	2182600
2006-09-15	37.78	37.83	37.54	37.68	1817800
2006-09-18	37.15	37.53	36.86	36.89	1598800
2006-09-19	36.77	37.17	36.75	37.14	1212600
2006-09-20	37.51	37.92	37.03	37.15	1259700
2006-09-21	37.88	39.22	37.74	38.48	3356500
2006-09-22	38.05	38.64	38.01	38.50	1454300
2006-09-25	38.52	39.01	37.51	38.94	1719300
2006-09-26	38.75	38.98	38.32	38.90	1057000
2006-09-27	38.80	39.05	38.11	38.45	1019000
2006-09-28	38.85	39.14	38.65	38.99	1087000
2006-09-29	39.20	39.28	38.81	38.81	955900
2006-10-02	39.00	39.15	38.15	38.44	1044600
2006-10-03	38.24	39.40	38.09	38.97	916200
2006-10-04	39.02	39.48	38.98	39.38	1309500
2006-10-05	39.04	40.14	38.61	40.00	1566400
2006-10-06	40.00	40.00	39.10	39.65	1098700
2006-10-09	39.47	39.94	39.29	39.65	631300
2006-10-10	39.02	39.59	38.80	39.45	975000
2006-10-11	39.17	39.28	38.47	39.14	1241100
2006-10-12	39.19	39.94	39.19	39.70	766700
2006-10-13	39.37	40.20	39.28	40.16	1449600
2006-10-16	40.16	41.02	40.11	40.98	1404100
2006-10-17	40.47	41.06	40.04	41.06	2029600
2006-10-18	41.06	41.67	40.88	41.21	1921100
2006-10-19	41.21	41.21	40.83	40.86	459000
2006-10-20	40.83	40.92	40.40	40.85	747200
2006-10-23	40.94	41.49	40.86	41.30	792400
2006-10-24	41.30	41.34	41.03	41.16	686700
2006-10-25	41.17	41.20	40.18	40.49	1382700
2006-10-26	40.44	40.98	40.02	40.54	2173000
2006-10-27	40.18	41.02	39.92	40.37	1740100
2006-10-30	40.45	40.89	40.37	40.55	1589000
2006-10-31	40.90	41.24	40.03	40.50	2603400
2006-11-01	40.95	41.09	40.62	40.91	1378500
2006-11-02	40.75	41.63	40.50	41.34	2186700
2006-11-03	41.50	41.55	40.64	41.00	1015600
2006-11-06	41.00	41.44	40.90	41.10	574200
2006-11-07	40.97	41.27	40.73	40.93	971700
2006-11-08	40.91	41.62	40.85	41.26	989500
2006-11-09	41.50	41.56	40.73	41.05	1282400
2006-11-10	41.22	41.80	40.78	41.76	2187700
2006-11-13	41.69	42.70	41.61	42.52	2141800
2006-11-14	42.22	43.31	42.22	43.31	1712600
2006-11-15	43.20	43.47	42.88	43.08	1506400
2006-11-16	43.00	43.30	42.92	43.24	702600
2006-11-17	43.05	43.89	43.05	43.60	1230500
2006-11-20	43.73	43.80	43.38	43.47	982100
2006-11-21	43.41	43.51	43.23	43.49	643100
2006-11-22	43.55	43.97	43.54	43.92	700100
2006-11-24	43.70	43.70	43.30	43.57	304300
2006-11-27	43.60	43.63	42.63	43.00	1912700
2006-11-28	42.60	42.94	42.34	42.64	998600
2006-11-29	42.85	43.04	42.15	42.25	1097200
2006-11-30	42.26	42.71	42.05	42.45	1019600
2006-12-01	42.58	42.60	41.25	41.55	1447300
2006-12-04	41.53	41.82	41.35	41.43	1380700
2006-12-05	41.52	41.72	41.30	41.57	587000
2006-12-06	41.74	41.85	41.38	41.45	817600
2006-12-07	41.50	41.59	40.95	41.24	918500
2006-12-08	41.31	41.43	41.03	41.03	580500
2006-12-11	41.03	41.08	40.26	40.47	1545800
2006-12-12	40.47	41.02	40.25	40.33	896300
2006-12-13	40.39	40.54	40.08	40.33	606900
2006-12-14	40.30	40.60	39.98	40.17	1141900
2006-12-15	40.45	40.83	40.07	40.20	1232200
2006-12-18	40.28	40.77	40.22	40.54	1006600
2006-12-19	40.55	40.62	39.84	39.95	952300
2006-12-20	39.95	40.45	39.90	40.00	746400
2006-12-21	39.85	41.27	39.38	41.07	2846500
2006-12-22	41.17	41.50	40.98	41.16	1310700
2006-12-26	41.18	41.30	40.89	41.25	416600
2006-12-27	41.75	41.90	41.50	41.88	925500
2006-12-28	41.63	41.96	41.59	41.80	788800
2006-12-29	41.63	41.84	41.38	41.38	475800
2007-01-03	41.90	43.48	41.80	43.48	2280000
2007-01-04	43.48	43.86	43.17	43.80	1453900
2007-01-05	43.76	43.76	42.75	43.37	1114700
2007-01-08	43.75	43.98	43.45	43.79	1550600
2007-01-09	44.22	45.00	44.10	44.98	2620800
2007-01-10	44.76	44.88	44.29	44.40	1377100
2007-01-11	44.57	44.85	44.42	44.83	1586100
2007-01-12	44.81	45.01	44.35	44.75	914100
2007-01-16	44.74	44.98	44.37	44.48	900600
2007-01-17	44.69	44.98	44.16	44.30	1234800
2007-01-18	44.66	44.94	44.26	44.45	990300
2007-01-19	44.69	44.73	44.21	44.37	1150100
2007-01-22	44.47	44.57	44.19	44.50	934400
2007-01-23	44.50	44.69	43.97	44.15	1023500
2007-01-24	44.35	44.69	43.99	44.53	987300
2007-01-25	44.45	44.52	43.91	44.15	1048100
2007-01-26	44.48	44.74	44.32	44.58	927500
2007-01-29	44.95	45.00	44.75	44.90	937700
2007-01-30	44.90	45.56	44.87	45.45	1945300
2007-01-31	44.85	45.08	44.64	44.93	2132700
2007-02-01	45.43	45.58	45.01	45.39	1273600
2007-02-02	45.68	46.36	45.67	45.84	1606200
2007-02-05	44.91	45.10	43.10	43.51	4899200
2007-02-06	43.49	43.50	41.71	41.82	3461300
2007-02-07	42.13	42.33	41.30	41.59	2092400
2007-02-08	41.77	41.95	41.62	41.70	1011200
2007-02-09	41.77	42.00	40.85	41.02	846200
2007-02-12	41.27	41.45	40.70	40.75	814675
2007-02-13	40.87	41.32	40.87	41.10	1029423
2007-02-14	41.05	41.30	40.75	41.30	1008660
2007-02-15	41.30	41.39	40.54	40.65	1153600
2007-02-16	40.68	40.68	40.12	40.51	1161900
2007-02-20	40.66	40.92	40.57	40.86	916200
2007-02-21	40.73	40.84	40.63	40.73	572000
2007-02-22	40.81	41.22	40.70	41.00	918100
2007-02-23	41.06	41.24	40.91	41.19	1311900
2007-02-26	41.35	41.87	41.35	41.55	2086609
2007-02-27	40.81	41.29	40.00	40.57	1717600
2007-02-28	40.57	40.71	39.85	40.53	1906800
2007-03-01	40.00	40.01	39.13	39.75	2245194
2007-03-02	39.78	40.60	39.67	39.95	2037300
2007-03-05	39.40	39.51	38.97	38.97	1212600
2007-03-06	39.05	40.40	39.02	40.28	1878000
2007-03-07	40.28	40.33	39.73	39.84	1028000
2007-03-08	40.20	40.99	40.20	40.61	992600
2007-03-09	40.95	40.95	40.43	40.77	737100
2007-03-12	40.80	41.99	40.75	41.88	2057200
2007-03-13	41.46	41.66	40.95	41.04	2005600
2007-03-14	40.77	40.95	40.08	40.64	2312848
2007-03-15	40.48	41.33	40.45	40.79	1401200
2007-03-16	41.20	41.85	41.15	41.78	1693300
2007-03-19	42.00	42.17	41.74	42.17	1044700
2007-03-20	41.89	42.02	41.39	41.63	1343200
2007-03-21	41.80	43.62	41.80	43.52	1773000
2007-03-22	43.30	43.84	42.73	43.50	1559400
2007-03-23	43.17	43.86	43.06	43.62	1342100
2007-03-26	43.40	43.40	42.68	43.03	1248400
2007-03-27	42.83	43.02	42.64	42.70	839200
2007-03-28	42.60	42.60	41.72	41.89	1342000
2007-03-29	42.51	42.85	42.13	42.25	1540688
2007-03-30	42.15	42.48	42.03	42.16	1394700
2007-04-02	42.38	42.48	42.00	42.12	849000
2007-04-03	42.33	42.85	42.18	42.65	1119162
2007-04-04	42.83	43.07	42.67	42.70	1034280
2007-04-05	42.67	42.70	42.31	42.54	509000
2007-04-09	42.56	42.89	42.32	42.49	727800
2007-04-10	42.74	42.80	41.97	42.07	1287100
2007-04-11	42.00	42.01	40.95	41.13	2429400
2007-04-12	41.14	41.79	40.86	41.44	1347200
2007-04-13	41.40	41.63	40.84	41.18	1419100
2007-04-16	41.53	41.94	41.45	41.87	1123010
2007-04-17	42.17	42.17	41.61	41.90	819300
2007-04-18	41.70	42.45	41.64	42.21	1394300
2007-04-19	41.90	41.92	41.10	41.26	1639900
2007-04-20	41.35	41.95	41.01	41.01	1610000
2007-04-23	41.10	41.31	40.90	41.00	1029300
2007-04-24	41.38	41.42	40.57	41.02	1266700
2007-04-25	41.34	42.43	41.28	42.16	1766593
2007-04-26	42.07	42.59	41.94	42.39	1474720
2007-04-27	42.22	42.60	42.12	42.45	1520100
2007-04-30	42.45	42.59	41.43	41.57	1891698
2007-05-01	41.77	42.36	41.15	41.98	2418400
2007-05-02	41.71	41.91	41.28	41.75	1935200
2007-05-03	41.53	42.56	41.20	41.30	1340000
2007-05-04	41.54	41.81	40.87	41.03	1552409
2007-05-07	41.19	41.20	40.85	41.07	1679000
2007-05-08	40.84	41.19	40.71	41.10	884700
2007-05-09	41.10	42.01	40.85	41.90	1408500
2007-05-10	41.57	42.39	41.51	41.86	2021900
2007-05-11	42.04	42.81	41.94	42.79	1478400
2007-05-14	42.57	42.63	41.61	42.00	1195900
2007-05-15	42.06	42.50	41.66	41.68	1047100
2007-05-16	41.86	42.09	41.60	41.93	703930
2007-05-17	41.65	41.73	40.62	40.73	1955540
2007-05-18	40.86	42.34	40.70	42.02	2325740
2007-05-21	41.79	42.33	41.62	42.21	1081400
2007-05-22	42.25	43.03	42.25	42.96	2670492
2007-05-23	43.00	43.29	42.41	42.41	1306076
2007-05-24	42.37	42.77	42.08	42.40	1963487
2007-05-25	42.62	42.94	42.39	42.65	813100
2007-05-29	43.35	43.43	42.67	42.98	1318600
2007-05-30	42.69	42.78	42.25	42.70	1049400
2007-05-31	42.91	43.54	42.57	43.48	1335400
2007-06-01	43.46	43.99	43.44	43.70	982500
2007-06-04	43.61	44.30	43.52	44.19	1598100
2007-06-05	44.19	45.17	44.14	44.95	1875900
2007-06-06	44.49	44.82	44.35	44.63	3081300
2007-06-07	44.12	44.57	43.19	43.60	2944812
2007-06-08	43.38	43.40	42.00	42.59	2377800
2007-06-11	42.74	43.27	42.70	43.06	1379886
2007-06-12	42.74	43.45	42.56	42.70	1478900
2007-06-13	42.99	43.05	42.44	42.87	1359900
2007-06-14	42.87	43.20	42.17	42.44	1735700
2007-06-15	42.68	42.78	42.03	42.26	1797800
2007-06-18	42.39	42.46	41.35	41.49	2059500
2007-06-19	41.06	41.95	41.06	41.57	2475800
2007-06-20	41.78	42.34	41.64	41.93	1136200
2007-06-21	41.92	41.92	41.04	41.43	1540700
2007-06-22	41.36	42.27	41.17	42.27	6823000
2007-06-25	42.21	43.20	41.96	42.66	2077800
2007-06-26	42.64	42.73	42.22	42.22	1021600
2007-06-27	41.82	42.78	41.80	42.69	1858900
2007-06-28	42.70	43.44	42.64	43.19	800600
2007-06-29	42.74	42.98	42.67	42.98	1337800
2007-07-02	42.95	42.95	42.25	42.56	1183800
2007-07-03	42.71	42.85	42.37	42.58	419300
2007-07-05	42.58	42.82	42.44	42.65	616800
2007-07-06	42.68	42.76	42.35	42.69	1025500
2007-07-09	42.50	42.67	41.80	42.51	2073589
2007-07-10	42.15	42.42	41.99	42.13	1452100
2007-07-11	41.93	41.93	40.87	41.01	1895400
2007-07-12	41.00	41.11	40.13	40.39	2243400
2007-07-13	41.00	41.30	40.95	41.18	2249700
2007-07-16	41.20	41.23	40.69	40.91	1179300
2007-07-17	40.73	40.85	40.28	40.69	1711300
2007-07-18	40.75	41.01	40.30	40.56	1087700
2007-07-19	40.70	40.82	40.45	40.60	500100
2007-07-20	40.66	40.71	39.88	39.99	1329000
2007-07-23	39.99	40.28	39.42	40.04	2081500
2007-07-24	39.95	40.51	39.70	39.93	1492760
2007-07-25	39.71	40.60	39.13	40.56	1652800
2007-07-26	38.57	40.77	38.10	39.52	4078684
2007-07-27	38.83	39.04	37.88	38.33	1952200
2007-07-30	38.41	38.79	37.76	38.45	1174400
2007-07-31	38.84	39.29	38.32	38.53	1762300
2007-08-01	38.24	38.76	37.65	37.96	1716512
2007-08-02	38.18	38.25	37.74	38.10	1622053
2007-08-03	37.79	37.87	36.17	36.36	1977900
2007-08-06	36.81	37.77	36.50	37.72	1866063
2007-08-07	37.41	39.87	37.29	39.57	1800177
2007-08-08	39.66	40.95	39.63	40.89	1839596
2007-08-09	39.36	42.36	39.33	40.99	2661000
2007-08-10	40.09	40.93	39.68	40.37	2232500
2007-08-13	40.80	40.82	39.06	39.45	1801500
2007-08-14	39.40	39.49	37.89	37.91	1220100
2007-08-15	37.27	37.54	36.10	36.35	1760000
2007-08-16	35.87	36.67	33.88	36.17	3470500
2007-08-17	37.30	39.38	36.52	38.70	2846900
2007-08-20	38.60	38.81	37.80	38.10	1135500
2007-08-21	37.72	38.71	37.51	38.44	1561000
2007-08-22	38.72	39.69	38.72	39.41	1560300
2007-08-23	39.61	39.71	38.57	39.07	1470500
2007-08-24	39.18	39.35	38.26	39.25	1129600
2007-08-27	39.08	39.42	38.51	38.71	1534817
2007-08-28	38.58	38.77	37.37	37.52	1494700
2007-08-29	37.94	38.15	36.90	37.55	1025000
2007-08-30	37.53	38.26	37.09	37.42	1230300
2007-08-31	38.12	38.24	37.71	38.03	1158100
2007-09-04	38.19	38.33	37.75	37.94	1520500
2007-09-05	37.48	38.17	37.33	37.91	1982300
2007-09-06	37.73	38.12	37.59	37.98	1618200
2007-09-07	37.52	37.52	36.27	36.94	2068600
2007-09-10	37.17	37.20	35.95	36.17	1636300
2007-09-11	36.69	36.81	36.27	36.77	1134000
2007-09-12	36.69	37.13	36.02	36.21	1271400
2007-09-13	36.53	36.76	35.99	36.49	1088300
2007-09-14	36.02	36.98	35.90	36.87	1331900
2007-09-17	36.60	36.70	36.28	36.51	1512400
2007-09-18	36.34	38.46	36.34	38.00	2848800
2007-09-19	38.10	38.52	37.70	38.40	1898824
2007-09-20	38.65	40.00	38.50	38.54	3793700
2007-09-21	39.05	39.73	38.83	39.26	2644900
2007-09-24	39.71	40.65	39.21	39.45	2725900
2007-09-25	39.28	39.39	38.73	38.82	1801600
2007-09-26	39.08	39.43	38.53	38.74	1481700
2007-09-27	39.20	39.70	39.10	39.65	1834700
2007-09-28	39.46	39.56	38.67	39.03	1507500
2007-10-01	38.70	39.99	38.70	39.72	1684500
2007-10-02	40.02	40.58	39.72	39.89	1044800
2007-10-03	40.14	40.27	39.11	39.25	1198299
2007-10-04	39.18	39.36	38.57	38.63	1004000
2007-10-05	38.80	39.73	38.80	39.40	1578800
2007-10-08	39.39	40.13	39.26	40.05	878700
2007-10-09	40.15	41.35	40.00	41.35	1556500
2007-10-10	41.96	42.98	41.82	42.10	2964900
2007-10-11	42.20	42.49	41.33	41.42	1078100
2007-10-12	41.61	41.89	41.24	41.35	1407929
2007-10-15	41.16	41.23	40.14	40.26	1263000
2007-10-16	40.20	40.23	39.50	39.97	1705300
2007-10-17	40.51	40.60	39.53	40.15	1049800
2007-10-18	40.15	40.27	39.12	39.87	1343200
2007-10-19	39.62	39.98	39.00	39.25	1048400
2007-10-22	40.25	43.09	39.89	42.26	8731300
2007-10-23	42.53	43.50	42.12	43.00	4384700
2007-10-24	42.19	43.04	42.08	42.24	2453600
2007-10-25	42.07	42.15	41.07	41.55	2465700
2007-10-26	41.77	42.08	41.13	42.08	1220900
2007-10-29	42.27	42.89	42.04	42.80	4820100
2007-10-30	42.61	42.86	42.53	42.70	753200
2007-10-31	42.50	43.01	42.08	42.88	1481225
2007-11-01	41.86	42.40	41.44	41.75	1788668
2007-11-02	42.02	42.07	40.34	40.91	1500600
2007-11-05	41.05	41.05	40.07	40.61	872418
2007-11-06	40.93	40.94	39.90	40.51	898900
2007-11-07	40.88	40.89	39.24	39.28	1263701
2007-11-08	39.64	39.74	38.64	39.37	2029467
2007-11-09	38.97	39.02	37.92	38.08	1510100
2007-11-12	37.96	38.89	37.37	37.80	1984901
2007-11-13	38.22	40.28	38.19	40.21	1500700
2007-11-14	39.99	40.10	38.86	38.90	1446729
2007-11-15	38.49	40.19	38.38	39.67	1493669
2007-11-16	39.22	40.05	38.97	40.00	1404300
2007-11-19	39.21	39.81	38.61	39.71	2048330
2007-11-20	39.88	40.17	39.05	39.76	1420296
2007-11-21	38.79	39.08	38.05	38.16	1866201
2007-11-23	38.01	38.30	37.75	38.09	605050
2007-11-26	38.10	38.31	37.38	37.65	1531100
2007-11-27	37.99	38.69	37.66	38.69	1788452
2007-11-28	38.90	39.78	38.75	39.73	2009583
2007-11-29	39.07	39.59	38.49	39.32	1343900
2007-11-30	39.34	40.59	39.34	40.56	1439127
2007-12-03	40.00	40.70	40.00	40.43	1626700
2007-12-04	39.59	40.61	39.59	40.18	1321600
2007-12-05	40.44	41.04	40.09	40.54	1912500
2007-12-06	40.43	42.23	40.43	42.14	1644900
2007-12-07	41.72	42.36	41.67	42.06	1157023
2007-12-10	42.20	43.43	42.01	43.17	1349100
2007-12-11	43.08	43.96	41.96	42.30	1849155
2007-12-12	42.95	43.14	41.20	41.45	2150871
2007-12-13	41.27	42.00	40.64	41.92	1510600
2007-12-14	41.45	41.72	40.96	41.24	813947
2007-12-17	40.74	41.52	40.59	40.91	1281751
2007-12-18	41.40	41.59	40.57	41.34	1280400
2007-12-19	40.98	41.82	40.88	40.90	2171900
2007-12-20	41.45	42.88	41.44	42.78	2382340
2007-12-21	42.39	43.88	42.39	43.23	1234400
2007-12-24	42.70	43.89	42.70	43.60	361678
2007-12-26	43.35	43.77	42.35	43.42	807000
2007-12-27	43.05	43.38	42.43	42.50	1083200
2007-12-28	42.31	43.03	42.13	42.61	1197281
2007-12-31	42.18	43.12	42.01	42.44	522200
2008-01-02	42.59	42.59	40.97	41.30	1862050
2008-01-03	41.40	41.67	40.49	40.73	1537330
2008-01-04	40.05	40.07	38.50	38.77	2889300
2008-01-07	38.88	38.95	36.38	37.12	4804788
2008-01-08	37.66	37.96	35.40	35.55	3460078
2008-01-09	35.74	35.74	33.49	34.64	5923813
2008-01-10	34.17	37.00	34.16	36.35	3963195
2008-01-11	36.30	36.41	34.31	34.47	2700840
2008-01-14	35.14	35.14	33.53	33.82	2351899
2008-01-15	32.99	33.10	32.01	32.57	3330316
2008-01-16	33.70	34.84	32.63	33.98	4803770
2008-01-17	33.76	34.29	32.58	32.81	1911402
2008-01-18	33.48	34.67	33.05	34.21	4080657
2008-01-22	32.82	35.43	32.21	35.07	4286143
2008-01-23	33.82	37.61	33.82	37.34	4761047
2008-01-24	37.51	38.82	37.31	38.45	3615977
2008-01-25	38.04	38.79	36.70	36.77	3053693
2008-01-28	37.02	39.02	36.92	38.87	2124000
2008-01-29	37.86	38.91	36.50	38.69	5069167
2008-01-30	39.31	39.75	38.00	38.01	3417410
2008-01-31	37.87	40.94	37.41	40.22	2284472
2008-02-01	40.14	41.99	40.14	41.85	2730615
2008-02-04	41.64	41.87	38.46	39.18	2692922
2008-02-05	38.10	38.51	36.71	36.83	3664111
2008-02-06	37.59	38.67	36.80	37.33	2891800
2008-02-07	36.77	38.18	36.69	38.00	2283188
2008-02-08	37.15	38.54	37.11	37.99	1477679
2008-02-11	37.98	38.95	37.66	38.90	1459376
2008-02-12	39.02	40.15	38.59	39.55	2357957
2008-02-13	39.52	40.26	39.28	39.95	1779705
2008-02-14	40.55	40.55	39.44	39.63	3032008
2008-02-15	39.53	39.58	38.60	38.64	2032644
2008-02-19	39.14	39.14	36.75	37.10	4307800
2008-02-20	37.05	38.10	36.78	38.04	2144705
2008-02-21	37.85	37.95	36.50	36.75	2216930
2008-02-22	37.04	37.35	36.27	37.35	1172003
2008-02-25	37.31	38.05	36.90	37.91	1255634
2008-02-26	37.55	38.38	37.53	38.06	1275174
2008-02-27	37.80	38.70	37.50	38.08	1361680
2008-02-28	37.60	37.60	36.00	36.50	1966069
2008-02-29	36.50	36.50	34.82	35.01	2254286
2008-03-03	35.22	35.59	34.47	34.87	1543464
2008-03-04	35.29	35.66	34.51	35.55	2965424
2008-03-05	35.93	36.47	34.58	35.19	2069397
2008-03-06	35.10	35.19	33.80	33.84	1890123
2008-03-07	33.61	34.11	32.99	33.17	2273143
2008-03-10	33.10	33.20	31.37	31.54	2737283
2008-03-11	32.66	33.11	31.78	32.48	3172056
2008-03-12	32.32	33.94	32.29	33.22	3220329
2008-03-13	32.52	33.88	31.40	33.85	3137831
2008-03-14	33.46	33.46	31.47	32.19	3176877
2008-03-17	31.35	31.68	30.22	30.56	3396131
2008-03-18	31.11	32.61	30.76	32.04	3211763
2008-03-19	32.60	32.60	30.95	31.40	3343109
2008-03-20	31.59	35.09	31.40	34.75	5309907
2008-03-24	35.10	36.29	34.88	35.13	3588462
2008-03-25	35.12	36.02	34.46	35.60	2831346
2008-03-26	35.11	35.14	33.91	34.00	3038419
2008-03-27	34.32	34.50	33.11	33.11	1994547
2008-03-28	33.28	33.50	32.03	32.40	2792107
2008-03-31	32.77	33.13	32.08	32.90	2555970
2008-04-01	33.15	35.98	33.15	35.85	3032674
2008-04-02	35.17	35.67	34.55	34.70	1861648
2008-04-03	34.03	35.08	32.91	35.02	2802587
2008-04-04	34.70	34.71	33.91	34.17	985064
2008-04-07	34.64	35.03	33.85	34.28	1340652
2008-04-08	34.19	34.19	33.31	33.49	1038639
2008-04-09	33.98	34.00	32.15	32.50	1878280
2008-04-10	32.69	33.53	32.44	33.03	1413323
2008-04-11	32.78	32.97	32.10	32.23	977701
2008-04-14	32.51	32.60	31.42	31.80	1255140
2008-04-15	32.31	32.41	31.13	31.62	1440730
2008-04-16	32.54	33.28	32.26	33.26	1978083
2008-04-17	32.70	33.56	32.69	33.32	1133531
2008-04-18	34.37	35.15	33.32	34.70	2260802
2008-04-21	34.82	34.86	33.41	33.48	1718834
2008-04-22	33.61	33.61	31.66	32.23	2551212
2008-04-23	31.91	32.94	31.81	32.75	2461493
2008-04-24	31.44	32.22	30.11	31.59	7517985
2008-04-25	31.13	31.53	30.79	31.47	2182182
2008-04-28	31.08	31.55	31.08	31.16	1428433
2008-04-29	31.40	32.18	31.31	32.06	1915312
2008-04-30	32.14	32.86	31.62	31.90	1855861
2008-05-01	31.70	33.24	31.51	33.19	3361010
2008-05-02	33.70	33.78	31.80	32.01	3473567
2008-05-05	32.20	32.32	31.61	32.03	2452340
2008-05-06	32.04	32.04	31.36	31.80	2060776
2008-05-07	31.80	32.54	30.94	31.04	1439231
2008-05-08	31.33	31.53	30.89	31.05	1959568
2008-05-09	30.76	31.15	30.46	30.76	1056029
2008-05-12	31.23	31.43	30.71	31.16	1991238
2008-05-13	30.95	31.16	30.04	30.31	3566744
2008-05-14	30.37	31.28	30.25	30.81	2991395
2008-05-15	30.70	31.69	30.46	31.54	1998088
2008-05-16	31.59	31.59	30.49	30.74	1890702
2008-05-19	31.10	31.82	30.99	31.23	2513186
2008-05-20	30.99	31.01	29.14	29.84	4138819
2008-05-21	29.71	29.83	27.86	28.05	4345054
2008-05-22	28.39	28.98	28.20	28.48	2308598
2008-05-23	27.78	27.79	26.88	27.23	3332432
2008-05-27	28.50	28.63	27.53	28.27	3531804
2008-05-28	29.00	30.09	28.89	30.09	6074501
2008-05-29	29.45	30.21	29.43	29.82	2028799
2008-05-30	29.66	29.86	29.30	29.72	2259112
2008-06-02	29.75	30.74	29.75	30.41	3526327
2008-06-03	30.32	30.35	28.72	28.99	3447583
2008-06-04	28.85	29.45	28.16	28.42	3242501
2008-06-05	28.62	29.21	28.46	28.74	2238873
2008-06-06	28.17	28.17	27.27	27.40	2933342
2008-06-09	27.66	27.84	27.18	27.45	2590960
2008-06-10	27.04	27.75	26.80	27.30	1386848
2008-06-11	26.74	27.00	26.13	26.26	2558098
2008-06-12	26.66	26.94	26.27	26.57	2468337
2008-06-13	26.90	27.07	26.13	26.57	1737075
2008-06-16	26.34	26.34	25.37	25.43	3779559
2008-06-17	25.84	25.98	25.40	25.67	3274146
2008-06-18	25.16	25.42	24.75	25.29	4264324
2008-06-19	24.56	26.43	24.54	26.29	3564430
2008-06-20	25.58	25.77	24.67	24.89	3952561
2008-06-23	24.97	25.01	24.03	24.25	2394979
2008-06-24	24.07	24.28	23.56	23.72	3174345
2008-06-25	24.14	25.35	23.95	25.13	3715669
2008-06-26	24.33	24.51	23.22	23.35	4270763
2008-06-27	23.18	23.28	22.38	22.45	4444060
2008-06-30	22.40	23.12	22.15	22.47	1860092
2008-07-01	21.77	22.22	21.22	21.91	2892244
2008-07-02	22.58	22.58	21.58	21.59	2312741
2008-07-03	21.79	22.00	21.46	21.57	1425060
2008-07-07	22.34	22.41	21.35	22.03	2159885
2008-07-08	22.62	23.37	21.85	23.30	3754964
2008-07-09	23.57	23.60	21.19	21.34	3273280
2008-07-10	21.35	21.54	20.04	20.45	3325449
2008-07-11	20.23	20.37	19.42	19.94	2429900
2008-07-14	20.38	20.51	19.70	19.77	1766154
2008-07-15	19.85	20.58	19.16	20.08	3655903
2008-07-16	19.92	22.19	19.66	22.19	4216000
2008-07-17	22.44	25.14	21.92	24.57	6113904
2008-07-18	24.34	24.52	23.46	24.11	2503673
2008-07-21	23.58	23.89	22.43	22.70	3359883
2008-07-22	22.28	27.09	22.07	26.74	9435558
2008-07-23	26.29	28.75	26.23	27.47	9408609
2008-07-24	26.86	27.04	25.39	25.75	2954545
2008-07-25	25.82	26.78	25.58	26.00	3300031
2008-07-28	25.67	25.96	24.35	24.35	2033916
2008-07-29	24.89	26.76	24.71	26.18	3219769
2008-07-30	26.18	26.70	25.09	25.70	3036360
2008-07-31	25.39	26.10	25.14	25.48	3091468
2008-08-01	26.12	26.19	25.00	25.24	1703728
2008-08-04	26.02	26.41	25.33	26.36	2730245
2008-08-05	26.93	29.05	26.87	29.03	5174358
2008-08-06	28.20	28.53	27.38	28.39	3277561
2008-08-07	27.42	28.03	26.99	27.11	2751255
2008-08-08	27.41	29.11	27.25	28.98	2923128
2008-08-11	28.38	30.35	28.37	29.40	4553175
2008-08-12	28.84	29.98	28.55	28.63	4364261
2008-08-13	28.70	28.86	27.44	28.04	4688562
2008-08-14	27.77	29.59	27.76	29.25	2376577
2008-08-15	29.02	29.95	28.83	29.22	2438070
2008-08-18	29.37	29.37	27.72	28.08	2797587
2008-08-19	27.88	28.09	26.80	26.98	2233332
2008-08-20	26.85	27.11	25.73	26.17	3180079
2008-08-21	25.79	26.02	25.26	25.79	2733521
2008-08-22	26.54	26.63	26.21	26.33	520557
2008-08-25	26.57	26.86	26.01	26.26	2453397
2008-08-26	26.30	26.61	25.51	25.83	1335391
2008-08-27	25.57	26.52	25.35	26.10	1579896
2008-08-28	26.31	27.28	26.20	27.23	1426969
2008-08-29	26.46	27.57	26.38	27.18	1288079
2008-09-02	28.12	29.90	28.12	28.77	6466745
2008-09-03	28.30	29.54	28.25	29.51	2836144
2008-09-04	28.52	28.77	28.18	28.30	2527144
2008-09-05	27.75	28.84	27.43	28.63	2567985
2008-09-08	28.36	28.74	27.49	28.46	4344833
2008-09-09	28.27	29.34	28.13	28.29	4556845
2008-09-10	28.00	28.19	26.60	27.12	4876087
2008-09-11	26.22	27.82	25.84	27.49	2995527
2008-09-12	27.06	27.88	26.68	27.68	1991793
2008-09-15	26.50	28.55	26.50	27.29	3095345
2008-09-16	25.75	27.82	25.67	27.28	2974522
2008-09-17	26.36	26.70	23.81	24.60	4559391
2008-09-18	24.29	25.88	23.27	25.31	6565060
2008-09-19	26.49	26.74	24.75	25.94	4244427
2008-09-22	26.49	26.49	23.60	23.70	3023803
2008-09-23	24.29	24.47	23.47	23.64	1608696
2008-09-24	23.51	23.95	23.26	23.39	1486942
2008-09-25	23.56	23.63	22.41	22.64	3447359
2008-09-26	22.35	22.44	20.90	21.48	4313267
2008-09-29	20.73	20.77	19.04	19.54	4322609
2008-09-30	19.72	20.75	19.30	20.75	2485913
2008-10-01	20.56	21.34	20.29	21.26	2772391
2008-10-02	20.61	21.09	19.97	20.27	3300571
2008-10-03	20.11	20.65	19.13	19.13	3755564
2008-10-06	18.36	18.45	16.25	17.37	4529082
2008-10-07	17.63	17.97	15.50	15.61	5796904
2008-10-08	15.51	16.67	14.85	15.29	5679868
2008-10-09	16.28	16.28	14.39	14.76	4773896
2008-10-10	14.36	15.42	12.72	14.00	12958408
2008-10-13	14.84	17.99	14.79	17.46	8173713
2008-10-14	18.24	19.51	17.85	18.83	7344453
2008-10-15	17.80	18.44	16.73	16.97	4655353
2008-10-16	17.43	18.50	16.04	18.35	5842284
2008-10-17	17.13	19.45	17.13	18.88	3420823
2008-10-20	19.20	20.78	18.80	20.71	3363598
2008-10-21	19.69	20.31	18.59	18.68	4259673
2008-10-22	17.88	18.33	16.40	17.13	3831340
2008-10-23	17.26	17.39	15.03	16.10	4218448
2008-10-24	14.71	15.91	14.26	15.64	2833837
2008-10-27	14.72	15.53	14.39	14.60	4781134
2008-10-28	15.69	15.69	11.75	15.33	9894473
2008-10-29	15.85	17.01	15.57	16.14	2846144
2008-10-30	16.59	16.95	15.15	15.50	3311119
2008-10-31	14.27	14.72	12.25	13.56	8539502
2008-11-03	14.02	14.40	13.70	14.32	3741783
2008-11-04	15.28	15.50	14.83	15.48	3045489
2008-11-05	15.26	15.26	13.81	13.90	1902049
2008-11-06	14.16	14.27	12.65	12.89	2333011
2008-11-07	13.13	13.13	11.63	12.00	4462266
2008-11-10	12.76	12.76	11.27	11.46	2013181
2008-11-11	11.51	11.67	10.64	11.30	3175227
2008-11-12	11.04	11.56	10.97	11.01	3031973
2008-11-13	11.19	11.33	9.92	11.33	5816126
2008-11-14	10.93	11.26	10.27	10.42	2741675
2008-11-17	10.42	10.46	9.58	9.83	3119859
2008-11-18	9.88	10.29	9.41	9.50	3229194
2008-11-19	9.43	9.45	7.79	7.85	4400268
2008-11-20	7.95	8.00	6.76	6.92	8015713
2008-11-21	7.42	7.61	5.97	6.64	7330193
2008-11-24	7.43	8.58	7.00	8.08	8753584
2008-11-25	8.34	8.76	8.04	8.70	8190805
2008-11-26	8.54	9.59	8.28	9.20	6635724
2008-11-28	9.33	9.77	9.22	9.42	3230057
2008-12-01	9.00	9.08	8.58	8.74	5080019
2008-12-02	9.00	9.20	8.83	9.16	3870123
2008-12-03	8.99	9.04	8.54	8.90	5667471
2008-12-04	8.76	9.46	8.67	8.96	4163203
2008-12-05	8.64	9.32	8.30	9.25	4589942
2008-12-08	8.98	10.84	8.97	10.39	5929027
2008-12-09	10.13	12.15	10.09	10.96	6858369
2008-12-10	11.23	11.28	10.55	11.10	3784584
2008-12-11	10.92	11.36	10.11	10.33	2667043
2008-12-12	9.86	10.14	9.42	10.04	3589222
2008-12-15	10.04	10.38	9.67	9.82	1973366
2008-12-16	10.06	10.77	9.89	10.72	3049686
2008-12-17	10.51	11.87	10.26	11.71	4117226
2008-12-18	11.40	12.88	11.16	12.18	6482461
2008-12-19	11.75	13.48	11.74	12.72	5121349
2008-12-22	12.40	13.04	12.15	12.54	3452753
2008-12-23	12.86	13.03	12.44	12.58	2241262
2008-12-24	12.20	12.68	12.20	12.48	661384
2008-12-26	12.26	12.73	12.26	12.59	687420
2008-12-29	12.31	12.59	12.03	12.26	1044384
2008-12-30	12.53	13.39	12.53	13.34	2238525
2008-12-31	13.10	14.00	13.10	13.75	2078060
2009-01-02	13.93	15.18	13.88	14.96	1590842
2009-01-05	14.15	15.50	14.07	15.18	2532038
2009-01-06	15.08	15.28	14.65	14.80	4758863
2009-01-07	14.20	14.49	12.91	13.41	4295458
2009-01-08	13.16	13.22	12.01	12.35	4300982
2009-01-09	12.80	12.91	12.02	12.13	2797271
2009-01-12	12.34	12.35	11.22	11.36	2133721
2009-01-13	11.38	11.89	11.11	11.81	2728446
2009-01-14	11.48	11.48	10.38	10.51	4191306
2009-01-15	10.26	10.37	9.09	9.86	6804515
2009-01-16	10.27	10.37	9.39	9.85	2828669
2009-01-20	9.92	10.05	8.72	8.83	3033031
2009-01-21	9.54	9.58	8.87	9.51	3318634
2009-01-22	9.47	9.72	9.16	9.34	3717807
2009-01-23	8.84	9.74	8.69	9.43	3296831
2009-01-26	9.66	10.50	9.65	10.03	4750606
2009-01-27	10.38	10.63	10.13	10.40	2524845
2009-01-28	10.44	10.45	8.60	9.06	14385221
2009-01-29	8.98	9.00	6.64	7.85	21649067
2009-01-30	7.42	7.46	6.35	6.49	10817801
2009-02-02	6.45	6.54	6.08	6.41	8260049
2009-02-03	6.71	6.89	6.23	6.74	8000632
2009-02-04	6.99	7.28	6.73	6.73	5055829
2009-02-05	6.76	6.82	6.45	6.59	6210806
2009-02-06	6.82	7.75	6.77	7.34	7658490
2009-02-09	7.79	7.80	7.15	7.36	4827374
2009-02-10	7.45	7.89	6.64	6.83	6593349
2009-02-11	7.12	7.25	6.50	6.83	7354101
2009-02-12	6.64	6.87	6.33	6.85	4974022
2009-02-13	6.94	7.06	6.60	6.92	3887892
2009-02-17	6.54	6.54	6.14	6.22	3512324
2009-02-18	6.40	6.47	6.05	6.40	4414472
2009-02-19	6.56	6.62	5.91	5.95	6171675
2009-02-20	5.70	6.13	5.53	5.94	5179909
2009-02-23	6.02	6.10	5.50	5.64	3415373
2009-02-24	6.03	7.35	6.00	6.84	9201622
2009-02-25	6.78	7.01	6.44	6.77	5296793
2009-02-26	7.01	7.27	6.67	6.70	4802120
2009-02-27	6.46	6.64	5.92	6.00	5881163
2009-03-02	5.80	6.08	5.43	5.50	4544311
2009-03-03	5.78	5.95	5.40	5.69	3391980
2009-03-04	6.06	6.43	5.77	6.17	4666169
2009-03-05	6.00	6.38	5.53	5.65	3897614
2009-03-06	5.94	6.14	5.61	5.93	4592298
2009-03-09	5.74	6.13	5.69	5.81	2377725
2009-03-10	6.16	7.09	6.15	7.00	5230087
2009-03-11	7.06	7.34	6.60	6.85	4431819
2009-03-12	6.92	8.19	6.72	8.00	6149002
2009-03-13	7.89	8.17	7.15	7.37	3970809
2009-03-16	7.68	8.08	7.58	7.71	3229979
2009-03-17	7.83	8.12	7.61	8.07	2999630
2009-03-18	7.92	8.60	7.75	8.28	4042293
2009-03-19	8.62	8.97	8.39	8.48	4303388
2009-03-20	8.62	8.72	7.55	7.88	2874590
2009-03-23	8.18	8.88	8.01	8.87	4913489
2009-03-24	8.57	9.49	8.33	8.43	6316705
2009-03-25	8.66	9.09	8.30	8.79	4564349
2009-03-26	8.99	9.44	8.91	9.31	3457888
2009-03-27	8.95	9.00	8.55	8.81	3079630
2009-03-30	8.42	8.42	7.55	7.77	2600044
2009-03-31	7.92	8.27	7.83	8.01	3129111
2009-04-01	7.81	8.83	7.75	8.69	3950182
2009-04-02	9.01	9.93	8.92	9.40	6752527
2009-04-03	9.59	10.38	9.37	10.09	4748083
2009-04-06	9.87	10.00	9.41	9.98	4799202
2009-04-07	9.47	9.59	9.12	9.33	2720533
2009-04-08	9.54	9.84	9.13	9.37	2371600
2009-04-09	9.71	10.12	9.57	10.08	3357306
2009-04-13	10.08	11.49	9.66	11.23	7181609
2009-04-14	11.07	11.68	10.65	10.77	6059066
2009-04-15	10.80	11.40	10.48	10.71	6208212
2009-04-16	11.28	11.58	10.86	11.28	5901197
2009-04-17	11.75	12.16	11.07	11.98	5013443
2009-04-20	11.44	11.53	10.20	10.27	4922891
2009-04-21	10.42	11.06	10.32	10.70	4945586
2009-04-22	10.62	11.75	10.42	11.41	10695052
2009-04-23	13.06	14.11	12.24	13.76	22884575
2009-04-24	13.52	14.75	13.48	14.46	10444272
2009-04-27	12.60	12.81	11.87	12.10	14886663
2009-04-28	11.68	12.89	11.52	12.50	9464580
2009-04-29	12.92	14.11	12.78	14.01	11947916
2009-04-30	13.84	14.95	13.76	14.73	8478955
2009-05-01	14.79	15.32	13.90	14.00	6211769
2009-05-04	14.73	16.02	14.61	15.45	9734720
2009-05-05	15.40	16.19	14.94	16.12	6013410
2009-05-06	16.68	16.99	16.00	16.97	6767185
2009-05-07	17.51	17.88	16.00	16.50	9199386
2009-05-08	16.78	17.11	16.14	17.09	5811911
2009-05-11	16.21	16.22	15.50	15.86	6442234
2009-05-12	15.95	16.00	14.88	15.19	3870281
2009-05-13	14.54	14.65	13.48	13.51	7051544
2009-05-14	13.98	14.54	13.25	14.45	5429660
2009-05-15	14.32	15.22	14.13	14.30	3387878
2009-05-18	14.79	15.95	14.60	15.73	4486610
2009-05-19	15.79	16.18	15.46	15.62	3417647
2009-05-20	15.78	16.04	14.40	14.62	4755916
2009-05-21	14.49	14.71	14.05	14.59	2775215
2009-05-22	15.08	15.23	14.55	14.87	3298628
2009-05-26	14.60	16.06	14.60	15.76	5252134
2009-05-27	16.02	16.02	14.75	14.75	5918702
2009-05-28	14.85	15.10	14.28	14.61	5894896
2009-05-29	15.07	15.17	14.70	15.06	3625116
2009-06-01	15.74	16.25	15.14	15.92	3551180
2009-06-02	15.68	15.99	15.45	15.91	2527115
2009-06-03	15.25	15.40	14.70	14.93	3122427
2009-06-04	15.14	15.36	14.80	15.21	3967512
2009-06-05	15.71	15.80	15.10	15.28	3428364
2009-06-08	15.20	15.28	14.60	14.88	3240393
2009-06-09	14.93	14.95	14.15	14.23	6432292
2009-06-10	14.83	14.84	13.59	13.60	6744790
2009-06-11	13.92	14.06	13.45	13.71	5261265
2009-06-12	13.94	14.00	13.34	13.71	3683421
2009-06-15	13.35	13.35	12.48	12.64	4859057
2009-06-16	12.99	13.05	12.40	12.48	7009943
2009-06-17	12.60	12.60	11.90	12.54	7224478
2009-06-18	12.96	13.42	12.74	13.27	6094249
2009-06-19	13.90	14.46	13.85	14.02	9332942
2009-06-22	13.66	13.66	12.41	13.00	7379350
2009-06-23	13.23	13.28	12.50	12.71	3305849
2009-06-24	13.25	13.65	12.92	13.15	3814618
2009-06-25	12.95	13.75	12.92	13.69	3379517
2009-06-26	13.39	13.47	13.00	13.28	4932300
2009-06-29	13.20	13.74	13.07	13.25	2805865
2009-06-30	13.37	13.63	12.92	13.54	3724646
2009-07-01	13.48	14.42	13.48	14.25	5343545
2009-07-02	13.69	14.25	13.23	13.36	2822756
2009-07-06	13.29	13.30	12.61	12.89	3564614
2009-07-07	12.82	12.91	12.35	12.36	3066663
2009-07-08	12.49	12.65	11.80	12.16	4614647
2009-07-09	12.69	12.95	12.39	12.87	2806408
2009-07-10	12.51	12.68	12.17	12.46	2528668
2009-07-13	12.67	12.67	12.09	12.56	3577994
2009-07-14	12.65	12.94	12.42	12.69	4286230
2009-07-15	13.18	13.97	13.02	13.79	4447190
2009-07-16	13.83	14.15	13.38	14.10	3548826
2009-07-17	13.93	14.02	13.50	13.69	2388232
2009-07-20	14.09	14.97	13.95	14.81	4742850
2009-07-21	14.99	15.03	14.25	14.75	3124797
2009-07-22	14.11	15.24	14.11	15.16	5636656
2009-07-23	14.99	17.05	14.90	16.98	9004542
2009-07-24	16.59	16.87	16.24	16.63	4210308
2009-07-27	16.63	16.77	15.87	16.02	4637665
2009-07-28	15.89	16.44	15.65	16.39	4235068
2009-07-29	15.29	15.38	13.51	13.91	17831692
2009-07-30	14.54	14.99	14.34	14.66	7656169
2009-07-31	14.26	14.71	14.25	14.52	4380390
2009-08-03	15.27	15.90	15.16	15.82	4251024
2009-08-04	15.50	16.37	15.40	15.95	3722639
2009-08-05	16.00	16.08	15.51	15.81	3490554
2009-08-06	15.93	16.09	15.50	15.50	2110516
2009-08-07	15.98	17.42	15.84	17.03	5703892
2009-08-10	16.64	17.35	16.50	16.99	4738274
2009-08-11	16.69	16.89	16.13	16.47	3809957
2009-08-12	16.53	17.96	16.50	17.39	6285956
2009-08-13	17.74	18.07	16.96	18.05	4578775
2009-08-14	17.80	17.93	17.11	17.55	3442078
2009-08-17	16.84	16.84	16.16	16.17	3176598
2009-08-18	16.61	17.13	16.50	16.84	3264438
2009-08-19	17.13	18.06	16.89	17.91	7063074
2009-08-20	17.83	19.19	17.78	19.00	6799682
2009-08-21	19.31	19.65	18.80	19.22	4947893
2009-08-24	19.90	19.90	19.14	19.30	4954377
2009-08-25	19.81	20.36	19.67	19.85	3825440
2009-08-26	19.61	20.07	19.40	19.77	2750403
2009-08-27	19.65	19.76	19.10	19.52	2389493
2009-08-28	19.83	19.83	19.28	19.53	2835705
2009-08-31	19.01	19.27	18.73	19.08	4029912
2009-09-01	18.84	19.55	18.20	18.28	3580547
2009-09-02	18.13	18.31	17.82	17.89	4291916
2009-09-03	18.50	18.60	18.01	18.32	4043715
2009-09-04	18.49	18.95	18.34	18.91	3470094
2009-09-08	19.72	19.78	19.19	19.48	2488713
2009-09-09	20.02	21.74	19.85	21.07	7990825
2009-09-10	20.76	21.58	20.44	21.58	4669599
2009-09-11	21.72	21.99	21.31	21.40	4486233
2009-09-14	21.17	21.79	20.98	21.75	2165356
2009-09-15	22.90	23.80	22.51	23.73	7518650
2009-09-16	24.40	24.40	23.56	23.79	6484189
2009-09-17	23.58	24.05	23.00	23.38	4032247
2009-09-18	23.98	23.98	23.27	23.46	3175502
2009-09-21	23.44	23.94	22.89	23.24	3943314
2009-09-22	24.50	24.95	23.88	23.97	6055927
2009-09-23	24.75	25.00	24.39	24.42	3607586
2009-09-24	24.98	25.02	23.72	24.04	3174930
2009-09-25	23.70	24.13	23.06	23.44	3318961
2009-09-28	23.69	24.47	23.50	24.31	2542052
2009-09-29	24.54	24.75	24.08	24.24	1859552
2009-09-30	24.56	24.64	23.69	24.08	2886143
2009-10-01	24.14	24.19	22.84	23.08	4809817
2009-10-02	22.37	23.26	22.30	22.65	4039034
2009-10-05	23.14	23.54	22.88	23.54	2081463
2009-10-06	23.91	24.22	23.60	23.98	1559255
2009-10-07	23.82	24.07	23.25	23.60	2313696
2009-10-08	24.38	24.71	24.17	24.61	3323100
2009-10-09	24.40	24.54	23.56	23.77	3389549
2009-10-12	23.93	24.06	23.58	23.75	2439993
2009-10-13	23.50	23.59	22.80	23.10	3498562
2009-10-14	23.96	24.00	23.44	23.62	4028856
2009-10-15	23.63	23.95	23.49	23.95	2586311
2009-10-16	23.29	23.36	22.81	22.81	3360102
2009-10-19	23.28	23.95	23.08	23.68	3164749
2009-10-20	23.81	23.85	23.00	23.27	1610716
2009-10-21	23.19	23.60	22.25	22.27	3118487
2009-10-22	22.61	23.10	22.08	22.99	2976472
2009-10-23	22.99	23.19	22.35	22.50	2023745
2009-10-26	22.31	22.63	20.95	21.15	3936972
2009-10-27	21.38	21.59	20.74	20.86	3927357
2009-10-28	20.55	20.66	19.68	19.76	4363989
2009-10-29	20.71	21.60	20.71	21.35	4191658
2009-10-30	21.36	21.55	19.92	20.23	4810888
2009-11-02	20.66	21.12	19.91	20.67	5843956
2009-11-03	19.76	20.25	18.95	19.75	11294325
2009-11-04	20.64	21.06	20.12	20.39	4962480
2009-11-05	20.91	21.52	20.75	21.52	3521727
2009-11-06	20.92	21.79	20.91	21.23	3774171
2009-11-09	21.93	22.90	21.84	22.77	4279624
2009-11-10	22.41	22.66	22.05	22.50	3101294
2009-11-11	22.88	23.36	22.67	22.90	2442908
2009-11-12	23.15	23.20	22.26	22.33	3997646
2009-11-13	22.92	23.64	22.81	23.12	4666419
2009-11-16	23.86	24.25	23.59	24.07	4581769
2009-11-17	23.90	23.90	23.31	23.43	3529113
2009-11-18	23.85	23.94	23.38	23.80	2698317
2009-11-19	23.28	23.35	22.72	23.25	2427504
2009-11-20	23.34	23.59	23.15	23.55	5907607
2009-11-23	24.25	24.35	23.73	24.08	2715510
2009-11-24	24.33	24.35	23.53	23.85	2342201
2009-11-25	24.36	25.00	24.20	24.89	3509617
2009-11-27	23.64	24.33	23.42	24.14	1727274
2009-11-30	24.19	24.67	23.66	24.57	6444637
2009-12-01	24.89	25.14	24.39	24.51	3632592
2009-12-02	24.79	25.19	24.74	25.06	3415026
2009-12-03	25.36	25.50	25.00	25.09	3015861
2009-12-04	25.40	25.59	24.56	25.30	4186508
2009-12-07	25.73	26.08	25.46	25.56	2924015
2009-12-08	25.17	25.27	24.36	24.62	3744877
2009-12-09	25.00	25.01	24.05	24.70	4680620
2009-12-10	25.05	25.20	24.71	24.90	2988356
2009-12-11	25.16	25.23	24.69	24.93	1980171
2009-12-14	25.44	26.24	25.28	26.15	2160634
2009-12-15	25.98	26.12	25.82	25.93	1556872
2009-12-16	26.83	27.39	26.66	26.89	5152467
2009-12-17	26.68	26.70	26.08	26.19	3413027
2009-12-18	25.11	25.65	24.46	25.58	6023665
2009-12-21	25.87	26.12	25.30	25.92	2695477
2009-12-22	26.00	26.18	25.81	26.09	1308984
2009-12-23	26.56	26.67	26.23	26.35	1857867
2009-12-24	26.31	26.71	26.31	26.38	200082
2009-12-28	26.68	26.85	25.86	25.94	1709662
2009-12-29	26.39	26.40	25.66	25.85	2092160
2009-12-30	25.76	25.81	25.06	25.45	2167556
2009-12-31	25.45	25.59	25.13	25.28	1576933
2010-01-04	26.14	26.28	25.72	25.80	2792560
2010-01-05	26.11	26.50	25.56	25.89	3588963
2010-01-06	25.90	25.95	25.01	25.24	4139539
2010-01-07	25.47	25.72	25.15	25.70	3156177
2010-01-08	25.75	25.96	25.59	25.91	2507610
2010-01-11	26.07	26.15	25.69	26.02	2055255
2010-01-12	25.62	26.00	25.49	25.67	2315229
2010-01-13	26.00	26.65	25.70	26.54	3398905
2010-01-14	26.67	27.55	26.59	27.46	3337431
2010-01-15	27.37	27.37	26.90	27.13	3139666
2010-01-19	26.90	27.62	26.90	27.62	2612280
2010-01-20	27.07	27.24	26.40	26.98	3417819
2010-01-21	27.17	27.31	26.47	26.57	5390416
2010-01-22	25.91	25.97	24.91	25.42	7670202
2010-01-25	25.78	25.87	25.03	25.19	4135122
2010-01-26	24.75	25.64	24.73	25.16	4465185
2010-01-27	24.85	25.50	24.73	25.43	4166877
2010-01-28	26.64	26.67	25.53	25.99	10680915
2010-01-29	26.59	27.09	25.89	26.09	5566990
2010-02-01	26.67	26.68	26.06	26.60	4373396
2010-02-02	26.81	27.91	26.76	27.60	5915932
2010-02-03	27.24	27.64	27.17	27.39	3074268
2010-02-04	26.79	26.85	25.12	25.19	6606364
2010-02-05	25.04	25.44	24.14	25.21	4688996
2010-02-08	24.83	25.69	24.63	25.16	3005655
2010-02-09	25.60	25.89	25.18	25.61	2094452
2010-02-10	25.49	25.77	24.90	25.16	2715621
2010-02-11	25.21	26.02	25.01	26.00	2689480
2010-02-12	25.16	25.80	25.14	25.59	3069781
2010-02-16	25.75	25.92	25.62	25.85	1694546
2010-02-17	26.08	26.25	25.71	25.91	2309157
2010-02-18	25.58	25.90	25.52	25.87	1883421
2010-02-19	25.71	26.35	25.66	26.30	1980087
2010-02-22	26.60	26.76	26.44	26.61	1456971
2010-02-23	26.32	26.48	25.45	25.78	2775475
2010-02-24	26.40	27.89	26.34	27.71	9446816
2010-02-25	26.97	27.85	26.97	27.79	4702259
2010-02-26	27.45	28.47	27.30	28.27	3132184
2010-03-01	28.30	28.61	27.91	28.36	2073400
2010-03-02	28.79	28.96	28.33	28.41	2211473
2010-03-03	28.69	28.90	28.25	28.43	1917013
2010-03-04	28.81	29.05	28.55	28.94	1776855
2010-03-05	29.28	30.02	29.20	29.81	3913291
2010-03-08	29.78	30.51	29.70	30.23	2840512
2010-03-09	29.83	30.22	29.58	29.73	2666484
2010-03-10	29.81	30.93	29.70	30.69	2924413
2010-03-11	30.57	30.71	30.23	30.60	1793459
2010-03-12	30.65	31.02	30.58	30.90	3058879
2010-03-15	30.46	30.67	30.12	30.56	2417651
2010-03-16	30.68	31.15	30.59	31.11	2306115
2010-03-17	31.32	31.80	31.30	31.62	2664261
2010-03-18	31.42	31.58	31.10	31.11	2547058
2010-03-19	31.58	31.84	30.97	31.01	2848473
2010-03-22	30.51	31.64	30.28	31.43	2461398
2010-03-23	31.96	33.69	31.94	33.61	9239739
2010-03-24	33.09	33.30	32.79	33.13	3411377
2010-03-25	33.55	33.88	33.14	33.25	2217185
2010-03-26	33.14	33.93	32.85	32.99	2289327
2010-03-29	33.19	33.47	32.65	33.47	2214333
2010-03-30	33.47	33.75	33.29	33.43	2273079
2010-03-31	33.17	33.47	32.90	32.99	1949369
2010-04-01	33.38	33.93	33.25	33.83	2227692
2010-04-05	33.99	34.64	33.90	34.44	2037787
2010-04-06	34.19	35.12	34.13	34.77	3446971
2010-04-07	34.08	34.15	32.86	33.10	7187998
2010-04-08	32.76	34.05	32.57	33.93	3144680
2010-04-09	33.82	33.89	33.21	33.77	2547367
2010-04-12	34.01	34.42	33.91	34.25	3010682
2010-04-13	34.20	34.43	33.67	34.21	3267434
2010-04-14	34.46	35.44	34.35	35.16	3300198
2010-04-15	35.02	35.54	34.93	35.41	2291505
2010-04-16	34.98	35.30	34.20	34.53	4669689
2010-04-19	33.64	34.37	33.16	33.72	4713370
2010-04-20	33.79	34.65	33.76	34.51	2689142
2010-04-21	34.21	34.75	34.11	34.65	3016103
2010-04-22	33.97	35.56	33.70	35.03	4755844
2010-04-23	35.40	36.52	35.39	36.23	3733828
2010-04-26	36.66	38.12	36.56	37.64	6426638
2010-04-27	36.90	37.53	36.12	36.30	7485929
2010-04-28	35.67	35.67	34.16	34.52	9143119
2010-04-29	35.09	37.38	35.00	37.31	4678362
2010-04-30	36.86	37.20	35.68	35.84	3791102
2010-05-03	36.29	37.02	35.96	36.61	2287021
2010-05-04	35.52	35.53	33.87	34.23	4347201
2010-05-05	33.02	34.17	32.63	33.04	5401116
2010-05-06	32.30	33.23	28.64	30.80	6227500
2010-05-07	30.80	30.93	28.77	29.47	6929076
2010-05-10	32.95	33.27	32.00	32.59	5449664
2010-05-11	31.47	32.71	31.25	32.02	2560452
2010-05-12	32.57	33.41	32.54	33.24	3309878
2010-05-13	33.24	33.38	31.85	32.03	2287001
2010-05-14	31.75	31.75	30.41	30.90	5009993
2010-05-17	31.08	31.50	30.17	31.30	6320851
2010-05-18	31.96	32.12	30.36	30.46	3740386
2010-05-19	30.03	30.59	29.06	29.82	4889325
2010-05-20	28.22	28.76	27.51	27.76	7557906
2010-05-21	27.54	28.98	27.38	28.34	4381972
2010-05-24	28.38	28.91	27.88	27.91	2499120
2010-05-25	26.80	27.95	26.11	27.74	5287162
2010-05-26	28.24	28.98	27.74	27.96	4229627
2010-05-27	29.08	29.78	28.81	29.74	2960292
2010-05-28	29.75	30.13	28.64	29.00	3199124
2010-06-01	28.74	30.00	28.74	29.02	3514530
2010-06-02	29.51	29.87	29.08	29.87	2748302
2010-06-03	30.38	30.70	29.90	30.30	3141698
2010-06-04	29.39	29.66	27.72	27.92	4624818
2010-06-07	28.26	28.55	26.60	26.66	4289654
2010-06-08	26.99	27.17	26.06	26.87	3688897
2010-06-09	27.47	28.25	26.56	26.78	4859736
2010-06-10	28.00	28.75	27.59	28.53	4503197
2010-06-11	27.89	28.69	27.89	28.50	1866498
2010-06-14	29.33	30.01	29.01	29.17	3477253
2010-06-15	30.04	30.89	29.66	30.70	4021715
2010-06-16	30.20	30.57	29.96	30.17	3120110
2010-06-17	30.61	30.61	29.51	30.14	4299735
2010-06-18	30.17	30.27	29.13	29.45	4001865
2010-06-21	30.20	30.38	29.21	29.52	3811589
2010-06-22	28.97	29.66	27.81	27.88	5816264
2010-06-23	28.09	28.10	27.08	27.29	4405905
2010-06-24	27.51	27.58	26.28	26.37	3725613
2010-06-25	26.40	26.52	25.67	26.25	3657163
2010-06-28	26.32	26.33	25.21	25.31	4189220
2010-06-29	24.38	24.52	22.66	23.06	11578986
2010-06-30	22.66	23.61	22.55	22.77	5506758
2010-07-01	22.90	23.74	21.97	23.47	7745552
2010-07-02	24.02	24.05	22.62	22.95	5580302
2010-07-06	23.76	24.01	22.74	23.02	4031724
2010-07-07	23.19	24.11	23.11	24.11	3216415
2010-07-08	24.69	24.73	24.01	24.61	2823083
2010-07-09	24.36	24.81	24.25	24.72	2620561
2010-07-12	24.60	24.96	23.86	23.91	3073147
2010-07-13	24.50	25.15	24.45	25.01	3685067
2010-07-14	24.80	25.23	24.50	25.22	2711325
2010-07-15	25.31	25.46	24.38	24.73	4184613
2010-07-16	24.54	24.59	23.34	23.39	3412498
2010-07-19	23.86	23.99	23.11	23.63	3139028
2010-07-20	23.04	24.38	22.94	24.29	3651440
2010-07-21	24.70	25.47	24.30	24.58	4760069
2010-07-22	26.22	27.63	26.05	27.56	8755075
2010-07-23	27.38	28.17	26.85	28.12	3601723
2010-07-26	28.01	29.31	27.80	29.26	3185377
2010-07-27	29.34	29.38	28.03	28.16	2865652
2010-07-28	28.21	29.04	28.16	28.68	2896129
2010-07-29	29.32	29.57	28.28	29.02	2967842
2010-07-30	28.31	29.14	28.07	28.86	2321349
2010-08-02	29.56	29.99	29.30	29.85	1927935
2010-08-03	29.50	29.54	28.61	29.15	2368745
2010-08-04	29.29	29.65	29.13	29.54	2220194
2010-08-05	29.31	30.11	29.18	29.94	2071327
2010-08-06	29.32	29.94	28.73	29.31	3212712
2010-08-09	29.43	29.57	28.65	28.74	2294722
2010-08-10	28.14	28.29	27.47	28.12	3011790
2010-08-11	27.00	27.04	26.32	26.51	4083912
2010-08-12	25.93	26.62	25.82	26.00	3124479
2010-08-13	25.93	26.20	25.66	25.70	1929713
2010-08-16	25.57	26.18	25.50	25.90	1590006
2010-08-17	26.48	27.54	26.26	26.98	2802336
2010-08-18	27.30	27.65	26.80	27.38	2047887
2010-08-19	27.08	27.20	25.86	25.88	2625725
2010-08-20	25.49	25.62	25.23	25.45	1885495
2010-08-23	25.67	25.76	25.01	25.01	1489824
2010-08-24	24.19	24.52	23.66	23.94	3311567
2010-08-25	23.52	24.48	23.50	24.34	2849645
2010-08-26	24.50	24.87	24.05	24.17	1394293
2010-08-27	24.80	25.35	23.97	25.29	1996885
2010-08-30	24.97	25.18	24.52	24.52	1231924
2010-08-31	24.22	24.83	23.96	24.56	1829019
2010-09-01	25.28	26.40	25.28	26.33	2712554
2010-09-02	26.69	27.41	26.55	27.41	1533058
2010-09-03	28.27	28.63	27.83	28.27	1802982
2010-09-07	27.80	27.80	26.72	26.86	2045335
2010-09-08	27.20	27.78	26.70	27.63	2636196
2010-09-09	28.30	29.32	28.30	29.15	3771676
2010-09-10	29.16	29.43	28.88	29.30	1586162
2010-09-13	29.90	30.21	29.66	30.13	1984468
2010-09-14	30.05	30.24	29.67	30.03	1419881
2010-09-15	29.55	29.75	29.18	29.44	1823278
2010-09-16	29.44	29.67	29.25	29.62	1220392
2010-09-17	29.88	30.47	29.80	30.12	2766234
2010-09-20	30.49	31.53	30.48	31.26	3941859
2010-09-21	32.51	32.73	31.33	31.86	5380909
2010-09-22	32.01	32.04	30.66	30.77	2711024
2010-09-23	30.30	30.88	30.00	30.36	2169910
2010-09-24	31.21	32.08	31.16	32.03	2883339
2010-09-27	31.86	32.01	31.42	31.50	1966881
2010-09-28	31.60	31.64	30.64	31.58	2255095
2010-09-29	31.80	32.14	31.55	31.73	2597352
2010-09-30	32.15	32.30	31.10	31.53	1883106
2010-10-01	32.05	32.19	31.36	31.96	1731003
2010-10-04	31.47	31.87	30.87	31.28	2390287
2010-10-05	31.81	32.93	31.72	32.85	2224988
2010-10-06	32.93	33.15	32.70	32.96	2538886
2010-10-07	33.17	33.19	32.26	32.64	2238781
2010-10-08	32.69	34.29	32.69	34.01	3223731
2010-10-11	33.81	34.09	33.64	33.76	1949277
2010-10-12	33.46	34.12	33.12	34.04	1366768
2010-10-13	34.50	35.17	34.28	34.94	2475244
2010-10-14	34.83	34.88	34.14	34.55	2435880
2010-10-15	34.91	35.02	34.15	34.77	2592238
2010-10-18	34.49	35.00	34.43	34.99	2230587
2010-10-19	33.74	33.99	32.85	33.07	3641034
2010-10-20	33.24	34.31	33.19	34.01	2391748
2010-10-21	34.34	34.81	33.76	34.16	2392395
2010-10-22	34.52	34.99	34.21	34.87	1946075
2010-10-25	35.45	36.12	35.13	35.15	4151881
2010-10-26	38.60	40.93	38.25	40.23	13878817
2010-10-27	40.20	40.21	39.05	39.57	5863923
2010-10-28	40.28	40.29	39.20	39.97	2863641
2010-10-29	39.78	40.21	39.45	39.54	3311733
2010-11-01	39.28	39.48	38.62	39.25	4307461
2010-11-02	39.43	39.88	38.89	39.69	2476052
2010-11-03	39.58	40.98	39.46	40.96	4267288
2010-11-04	41.55	42.43	41.45	42.24	6189519
2010-11-05	42.58	42.88	42.34	42.88	2841138
2010-11-08	42.54	42.95	42.34	42.89	2228768
2010-11-09	43.02	43.31	41.88	42.29	2137475
2010-11-10	42.30	42.30	41.12	42.02	2727412
2010-11-11	41.47	42.32	41.42	42.06	2307582
2010-11-12	41.81	42.37	40.77	41.24	2411208
2010-11-15	41.62	41.80	40.99	41.01	1544407
2010-11-16	40.52	41.10	39.82	40.25	2090800
2010-11-17	40.36	42.19	40.16	42.10	2429057
2010-11-18	42.95	43.19	42.34	42.41	2356607
2010-11-19	42.44	42.49	41.78	42.29	1551979
2010-11-22	41.92	42.02	41.40	41.64	2413410
2010-11-23	40.68	40.69	40.11	40.43	2115227
2010-11-24	40.69	42.02	40.69	41.96	1495887
2010-11-26	41.13	41.58	40.75	41.38	482832
2010-11-29	40.87	41.02	39.90	40.90	1500434
2010-11-30	39.83	40.59	39.73	40.25	2672164
2010-12-01	41.34	41.62	40.68	41.55	1882400
2010-12-02	41.67	42.66	41.67	42.21	2222348
2010-12-03	42.29	42.68	41.94	42.64	1171628
2010-12-06	42.51	42.65	42.08	42.42	1005156
2010-12-07	43.09	43.50	42.70	42.89	1362977
2010-12-08	43.11	43.49	42.90	43.39	1288378
2010-12-09	43.42	44.10	43.27	43.59	1553946
2010-12-10	43.32	43.85	43.04	43.38	1633580
2010-12-13	43.56	43.63	42.00	42.00	2340814
2010-12-14	42.34	42.42	41.24	41.55	2384618
2010-12-15	41.76	41.93	40.64	40.72	2464326
2010-12-16	41.06	41.37	40.55	41.17	2244815
2010-12-17	41.18	42.48	41.17	42.41	2474849
2010-12-20	42.93	43.28	42.18	43.20	2604702
2010-12-21	44.61	46.66	44.32	46.63	6431033
2010-12-22	46.85	47.36	46.03	46.30	2568761
2010-12-23	46.47	46.73	45.84	46.30	1161788
2010-12-27	46.14	46.96	45.83	46.81	1067834
2010-12-28	46.82	46.93	45.96	46.19	1215055
2010-12-29	46.31	46.88	46.29	46.68	1415705
2010-12-30	46.69	47.00	46.47	46.70	1961641
2010-12-31	46.89	47.83	46.78	47.00	1249313
2011-01-03	47.49	47.82	47.17	47.73	2375262
2011-01-04	48.53	48.95	47.60	48.39	2341436
2011-01-05	48.25	49.10	48.21	48.91	2753084
2011-01-06	49.13	49.22	47.44	47.86	2686354
2011-01-07	47.98	48.16	47.20	47.99	3003715
2011-01-10	47.51	48.14	47.00	47.96	1219736
2011-01-11	48.14	48.55	47.75	47.86	2236994
2011-01-12	48.52	48.65	48.07	48.37	1809775
2011-01-13	48.23	48.39	47.55	47.81	1883942
2011-01-14	47.97	49.96	47.90	49.96	2669393
2011-01-18	49.64	49.99	49.29	49.53	1399942
2011-01-19	49.24	49.76	48.39	48.59	2002649
2011-01-20	47.82	47.95	46.90	47.48	2863974
2011-01-21	47.66	48.96	47.54	48.22	2098669
2011-01-24	47.96	48.08	46.80	47.76	2871708
2011-01-25	47.09	47.58	46.44	47.58	2631530
2011-01-26	48.17	49.76	48.11	49.50	5028323
2011-01-27	47.61	47.95	45.73	47.28	13152323
2011-01-28	47.04	47.37	45.45	45.55	4669164
2011-01-31	45.44	45.80	44.62	44.90	4877844
2011-02-01	45.23	46.17	44.97	45.66	3337145
2011-02-02	44.87	45.61	44.51	45.43	2621491
2011-02-03	45.29	45.60	44.72	45.03	3039732
2011-02-04	45.34	45.69	44.84	45.36	1627267
2011-02-07	45.60	46.87	45.52	46.03	2256383
2011-02-08	46.02	46.60	45.76	46.48	2184018
2011-02-09	46.38	47.10	46.03	46.90	2212318
2011-02-10	46.13	47.07	46.09	47.05	2304313
2011-02-11	46.55	48.27	46.49	47.87	2607644
2011-02-14	47.76	47.82	46.75	47.25	2025907
2011-02-15	47.00	47.72	46.49	47.15	2592567
2011-02-16	47.48	48.06	47.19	47.38	1979418
2011-02-17	47.09	47.35	46.91	47.19	1337434
2011-02-18	47.12	47.21	46.54	47.16	1473286
2011-02-22	44.67	45.45	44.00	44.89	6082880
2011-02-23	43.74	43.77	41.64	43.27	7115761
2011-02-24	43.41	43.79	42.33	43.59	4648055
2011-02-25	44.02	44.74	43.95	44.15	2919439
2011-02-28	44.76	44.82	43.15	43.79	2812838
2011-03-01	43.85	43.85	40.72	41.13	6320883
2011-03-02	41.30	41.79	40.73	41.18	4698493
2011-03-03	42.73	43.33	42.47	43.08	4353361
2011-03-04	42.85	42.93	41.75	42.27	3472852
2011-03-07	42.60	42.98	41.60	42.24	3732426
2011-03-08	42.70	44.41	42.70	44.01	5701109
2011-03-09	43.80	44.64	43.51	44.00	3437761
2011-03-10	43.04	44.42	42.96	43.39	3395733
2011-03-11	42.09	43.86	42.03	43.50	4928616
2011-03-14	43.12	43.94	42.52	43.05	2675818
2011-03-15	40.72	42.38	40.50	41.99	4294808
2011-03-16	41.90	41.96	40.67	41.06	4210907
2011-03-17	41.83	42.55	41.32	41.40	3173586
2011-03-18	42.89	43.20	41.57	41.95	3886680
2011-03-21	43.08	43.38	42.49	43.33	2125017
2011-03-22	43.21	43.40	41.28	41.66	6551379
2011-03-23	41.58	41.98	40.70	41.65	3931796
2011-03-24	41.96	42.25	41.36	41.94	1626669
2011-03-25	41.99	42.12	41.33	41.59	2197013
2011-03-28	41.88	41.88	40.57	40.79	2717288
2011-03-29	40.87	41.47	40.26	41.40	2624415
2011-03-30	41.77	42.30	41.60	42.21	1497652
2011-03-31	41.67	41.91	41.08	41.26	1707352
2011-04-01	41.89	42.00	40.58	40.83	3250352
2011-04-04	41.38	41.55	40.56	40.75	1252893
2011-04-05	40.29	40.85	40.18	40.51	2249601
2011-04-06	41.51	41.73	40.08	40.63	4842701
2011-04-07	40.60	40.77	39.65	39.96	3243565
2011-04-08	40.02	40.08	38.28	38.56	5533120
2011-04-11	39.16	39.90	38.75	39.70	3486371
2011-04-12	39.81	40.77	39.72	40.11	4224333
2011-04-13	40.51	40.54	38.78	39.07	3736193
2011-04-14	38.60	38.78	37.95	38.06	3729496
2011-04-15	38.21	38.46	37.63	38.11	4007157
2011-04-18	36.87	37.75	36.68	37.29	4257620
2011-04-19	37.66	38.00	37.20	37.98	2832011
2011-04-20	38.69	38.72	37.71	38.08	3001072
2011-04-21	38.24	39.06	37.95	38.56	1956974
2011-04-25	38.53	38.55	37.76	38.38	1896731
2011-04-26	38.46	39.28	38.42	39.01	2826217
2011-04-27	39.82	40.19	39.17	39.71	3754276
2011-04-28	41.91	42.30	39.11	39.82	10081349
2011-04-29	39.94	40.50	39.42	39.82	2628400
2011-05-02	40.48	40.47	39.30	39.57	2694359
2011-05-03	39.69	40.02	39.44	39.84	2072252
2011-05-04	39.75	39.98	39.03	39.31	2382717
2011-05-05	39.16	42.11	39.10	41.96	6514815
2011-05-06	41.78	42.10	40.51	40.69	3545524
2011-05-09	40.48	40.63	39.80	39.86	2079911
2011-05-10	40.32	40.72	40.29	40.37	2095887
2011-05-11	40.48	40.86	39.80	40.31	2586202
2011-05-12	40.42	41.46	40.12	41.01	2301545
2011-05-13	40.73	41.26	40.60	41.21	3000303
2011-05-16	40.86	41.42	40.08	40.20	2321454
2011-05-17	39.92	40.29	39.50	40.19	1599539
2011-05-18	40.07	40.69	39.63	40.56	1539267
2011-05-19	40.72	40.97	39.96	40.05	2586847
2011-05-20	40.01	40.41	39.59	40.01	2104311
2011-05-23	39.43	39.43	38.62	38.83	2710983
2011-05-24	38.75	38.80	37.59	37.77	2844471
2011-05-25	37.39	38.17	37.34	37.68	2393800
2011-05-26	37.94	38.16	37.19	37.67	2033842
2011-05-27	38.08	38.26	37.77	38.16	1371271
2011-05-31	39.08	39.14	38.54	39.00	1791047
2011-06-01	38.65	38.65	37.11	37.21	1883739
2011-06-02	37.21	37.83	37.11	37.73	1206254
2011-06-03	36.76	37.68	36.25	36.96	2636659
2011-06-06	36.73	37.56	36.40	36.55	2222527
2011-06-07	36.99	37.16	35.81	35.88	4230620
2011-06-08	35.39	35.45	33.43	33.74	7618085
2011-06-09	34.04	34.48	33.45	34.20	4949487
2011-06-10	34.27	34.28	32.81	33.19	4341428
2011-06-13	32.87	33.67	32.68	33.24	3794050
2011-06-14	33.72	34.68	33.57	34.20	2128760
2011-06-15	33.24	33.94	33.06	33.80	3145706
2011-06-16	33.60	34.46	33.17	33.70	3232683
2011-06-17	34.22	35.23	34.19	34.60	3546965
2011-06-20	34.10	35.70	34.00	35.59	4278728
2011-06-21	36.19	37.84	36.10	37.65	5327468
2011-06-22	37.38	37.50	36.26	36.35	2371402
2011-06-23	36.33	37.19	36.05	36.87	4270289
2011-06-24	36.95	37.05	35.97	36.21	2201155
2011-06-27	36.28	36.96	36.22	36.77	1223427
2011-06-28	37.24	37.70	37.11	37.59	1838546
2011-06-29	38.05	38.12	37.11	37.48	2035007
2011-06-30	37.62	37.95	37.25	37.64	1765319
2011-07-01	37.87	39.42	37.64	39.35	1884437
2011-07-05	39.35	39.43	38.64	39.15	2143196
2011-07-06	38.68	38.77	37.66	37.88	2414337
2011-07-07	38.61	38.83	38.20	38.48	1873342
2011-07-08	37.80	37.84	37.24	37.83	2687135
2011-07-11	36.71	36.85	35.70	35.87	2481466
2011-07-12	35.15	35.77	34.86	34.89	2711225
2011-07-13	35.26	36.40	35.17	35.96	2005701
2011-07-14	35.94	35.94	34.24	34.44	3040793
2011-07-15	34.84	35.00	34.33	34.97	2013042
2011-07-18	34.65	34.73	33.75	34.42	1851500
2011-07-19	34.82	35.84	34.77	35.65	2263361
2011-07-20	36.12	36.18	35.43	35.78	1412084
2011-07-21	36.19	36.73	35.92	36.03	2241562
2011-07-22	36.33	36.76	36.08	36.49	1487642
2011-07-25	36.19	36.68	35.92	36.49	1738220
2011-07-26	36.84	37.23	36.55	36.56	1855952
2011-07-27	36.14	36.28	35.38	35.76	2701658
2011-07-28	33.30	33.63	30.94	31.26	11240453
2011-07-29	31.17	31.42	30.54	30.62	4337398
2011-08-01	31.43	31.60	29.57	30.26	3528417
2011-08-02	29.84	30.23	28.82	28.83	2757983
2011-08-03	29.05	29.33	27.40	28.89	10606224
2011-08-04	27.91	27.97	26.20	27.03	7582747
2011-08-05	28.47	28.74	25.85	27.00	7312021
2011-08-08	24.95	25.42	23.41	24.00	6474445
2011-08-09	25.10	25.73	24.06	25.72	6075814
2011-08-10	24.88	24.96	23.68	23.75	7209076
2011-08-11	24.06	25.84	23.57	25.37	5273207
2011-08-12	26.07	26.24	25.20	25.63	2820264
2011-08-15	26.13	26.62	25.97	26.59	2031106
2011-08-16	26.35	26.35	25.00	25.25	3758997
2011-08-17	25.73	25.75	24.73	25.18	3658191
2011-08-18	24.03	24.07	23.03	23.29	3711568
2011-08-19	22.65	23.75	22.30	22.36	3230436
2011-08-22	23.47	23.56	22.42	22.49	2528882
2011-08-23	22.57	23.32	22.27	23.26	2744222
2011-08-24	23.18	23.93	22.96	23.87	3022049
2011-08-25	23.60	24.05	22.36	22.65	3256942
2011-08-26	22.56	24.37	22.45	23.61	3796775
2011-08-29	24.56	25.85	24.50	25.80	3679972
2011-08-30	26.12	26.39	25.31	25.84	3945131
2011-08-31	26.30	26.55	25.61	25.96	2967285
2011-09-01	25.85	26.48	25.24	25.31	2879600
2011-09-02	24.26	24.36	23.76	24.02	3004250
2011-09-06	23.05	23.97	22.91	23.80	2390345
2011-09-07	24.52	25.36	24.37	25.13	2364485
2011-09-08	24.74	25.29	24.48	24.62	2102187
2011-09-09	23.90	24.49	23.52	23.66	2836942
2011-09-12	22.84	23.55	22.72	23.31	3289676
2011-09-13	23.18	24.15	23.10	24.00	3592502
2011-09-14	24.23	24.63	23.50	24.30	2829963
2011-09-15	24.77	25.22	24.25	25.14	3305940
2011-09-16	25.01	25.39	24.57	25.22	2220846
2011-09-19	24.33	24.56	23.83	24.27	2605317
2011-09-20	24.87	26.25	24.41	25.32	5402790
2011-09-21	25.35	25.61	24.33	24.37	3662973
2011-09-22	23.45	23.51	22.05	22.54	3375577
2011-09-23	22.24	22.86	22.15	22.38	2993969
2011-09-26	22.62	22.67	21.50	21.99	4307698
2011-09-27	22.79	23.72	22.74	23.00	3142816
2011-09-28	23.27	23.37	22.01	22.09	2418199
2011-09-29	23.00	23.41	21.95	22.40	3797196
2011-09-30	21.72	22.12	21.50	21.64	4197993
2011-10-03	21.29	21.51	20.00	20.01	4855697
2011-10-04	19.46	21.11	18.70	21.08	6086000
2011-10-05	21.24	21.62	20.77	21.32	5050145
2011-10-06	21.02	22.13	20.73	22.06	3454448
2011-10-07	22.27	22.36	21.31	21.83	2211396
2011-10-10	22.59	23.33	22.53	23.19	1783942
2011-10-11	22.78	23.71	22.59	23.56	3250027
2011-10-12	24.13	25.55	24.03	25.12	3639420
2011-10-13	25.11	25.64	24.56	25.23	2819093
2011-10-14	26.01	26.59	25.43	26.53	3157283
2011-10-17	26.02	26.02	25.27	25.36	2938310
2011-10-18	25.72	27.04	25.31	26.66	2708719
2011-10-19	26.39	26.64	25.69	25.79	2363797
2011-10-20	26.32	26.91	25.74	26.50	2705889
2011-10-21	27.29	27.91	26.95	27.45	3325679
2011-10-24	27.75	29.45	27.68	29.40	5731363
2011-10-25	29.22	29.25	27.86	27.94	3441940
2011-10-26	29.32	29.51	28.26	28.91	3732227
2011-10-27	29.93	30.99	28.40	29.47	5772047
2011-10-28	29.78	30.99	29.71	30.40	2865420
2011-10-31	29.70	30.34	29.56	29.72	3355881
2011-11-01	27.85	28.08	26.85	27.27	4475335
2011-11-02	27.87	28.63	27.64	28.25	3022861
2011-11-03	28.94	29.29	28.05	29.18	2717384
2011-11-04	28.85	29.10	28.29	28.81	2222115
2011-11-07	29.00	29.40	28.80	29.09	2811198
2011-11-08	28.91	29.21	28.18	28.89	2998663
2011-11-09	27.43	27.54	26.31	26.59	2810559
2011-11-10	27.08	27.16	26.29	26.90	2234405
2011-11-11	27.23	27.88	27.20	27.40	2223236
2011-11-14	27.39	27.55	26.82	27.07	1627130
2011-11-15	26.75	27.04	26.03	26.58	2797006
2011-11-16	26.08	26.38	25.70	26.07	4054656
2011-11-17	26.00	26.57	25.38	25.54	3139794
2011-11-18	26.07	26.44	25.83	26.08	1611595
2011-11-21	25.42	26.14	25.27	25.97	2231443
2011-11-22	25.60	26.11	25.19	25.75	2699249
2011-11-23	24.92	24.92	23.63	23.66	4474522
2011-11-25	23.06	23.73	22.95	23.19	2315498
2011-11-28	24.59	25.29	24.49	24.89	2988137
2011-11-29	24.88	25.25	24.67	25.05	1908471
2011-11-30	26.54	27.76	26.53	27.71	4104646
2011-12-01	27.49	27.92	27.12	27.21	2500529
2011-12-02	27.79	28.04	27.39	27.46	2164947
2011-12-05	28.32	28.83	27.93	28.21	2909993
2011-12-06	28.30	28.31	27.52	27.68	2484499
2011-12-07	27.42	27.58	27.03	27.44	2480615
2011-12-08	27.08	27.18	25.99	26.23	3133267
2011-12-09	26.66	27.34	26.53	27.04	1867303
2011-12-12	26.69	26.87	26.31	26.72	1417761
2011-12-13	26.87	27.19	26.05	26.17	1946542
2011-12-14	26.03	26.03	24.87	24.93	2605959
2011-12-15	25.56	25.63	25.09	25.49	1878939
2011-12-16	25.77	26.24	25.63	25.96	1433091
2011-12-19	26.39	26.50	24.53	24.63	3149213
2011-12-20	24.90	25.10	23.63	24.64	6375266
2011-12-21	24.81	24.83	24.19	24.38	3571032
2011-12-22	24.61	25.22	24.51	25.10	1919124
2011-12-23	25.18	25.81	25.10	25.68	1272609
2011-12-27	25.79	26.27	25.68	25.75	1316363
2011-12-28	25.60	25.68	24.68	24.77	1273472
2011-12-29	24.78	25.31	24.55	25.18	1142137
2011-12-30	25.09	25.26	24.69	24.77	1411689
2012-01-03	25.95	26.43	25.69	25.90	3195283
2012-01-04	25.89	26.27	25.72	26.12	1624021
2012-01-05	26.12	26.25	25.52	26.00	2829054
2012-01-06	26.26	26.28	25.40	25.50	2344206
2012-01-09	25.77	25.80	25.45	25.58	2565118
2012-01-10	26.26	27.04	26.22	27.02	3683708
2012-01-11	27.23	28.76	27.19	28.27	4764319
2012-01-12	28.19	29.66	27.99	29.52	7144032
2012-01-13	28.68	29.02	28.53	28.75	4417546
2012-01-17	26.85	28.06	26.72	26.97	12326499
2012-01-18	27.56	27.84	27.30	27.68	3849806
2012-01-19	28.02	28.32	27.81	27.95	2367752
2012-01-20	27.85	28.11	27.49	28.03	2658114
2012-01-23	28.42	28.70	28.04	28.33	3223933
2012-01-24	27.99	28.69	27.74	28.66	3234127
2012-01-25	28.48	28.51	27.94	28.11	3207253
2012-01-26	28.54	28.58	27.45	27.90	4149847
2012-01-27	27.94	28.16	27.46	27.69	2420035
2012-01-30	27.12	27.27	26.82	27.18	3230273
2012-01-31	27.58	27.58	26.81	27.18	4377323
2012-02-01	27.66	28.38	27.61	28.24	4156600
2012-02-02	26.62	29.36	26.54	28.69	13706457
2012-02-03	29.12	30.78	29.06	30.59	5855377
2012-02-06	30.18	30.79	30.16	30.56	2803680
2012-02-07	30.34	31.47	30.16	31.07	3999531
2012-02-08	31.24	31.96	31.17	31.52	3418363
2012-02-09	31.67	31.79	30.95	31.52	2936946
2012-02-10	30.98	31.15	30.67	30.87	1675631
2012-02-13	30.89	31.10	30.29	30.65	2821366
2012-02-14	30.30	30.44	29.64	29.99	3119315
2012-02-15	30.05	30.66	29.70	29.92	3138673
2012-02-16	29.88	30.69	29.71	30.52	1746471
2012-02-17	30.81	31.19	30.43	30.81	2243462
2012-02-21	30.71	30.88	29.75	29.89	3521303
2012-02-22	29.79	29.94	28.71	28.75	3392817
2012-02-23	28.88	29.20	28.60	29.07	3190642
2012-02-24	28.80	28.99	28.39	28.49	2926929
2012-02-27	27.92	28.26	27.72	28.07	4826277
2012-02-28	27.75	28.52	27.73	28.06	4437003
2012-02-29	28.37	29.18	28.19	28.49	4916639
2012-03-01	28.83	29.03	27.83	28.20	3218727
2012-03-02	28.07	28.70	27.99	28.07	2434138
2012-03-05	27.84	27.89	27.09	27.50	2504589
2012-03-06	26.74	26.91	26.48	26.64	3770927
2012-03-07	26.95	27.55	26.90	27.40	2753427
2012-03-08	27.59	28.14	27.56	27.91	3605916
2012-03-09	28.28	28.88	27.11	27.38	6698287
2012-03-12	27.87	28.35	27.68	28.21	4376585
2012-03-13	28.37	29.20	28.37	29.17	3436885
2012-03-14	29.03	29.36	28.85	29.01	2524155
2012-03-15	29.20	30.01	28.98	29.93	4005204
2012-03-16	30.08	30.71	29.97	30.58	4640170
2012-03-19	30.41	30.94	30.35	30.54	2382746
2012-03-20	30.01	30.62	29.92	30.32	2265008
2012-03-21	30.17	30.52	29.96	29.97	2043453
2012-03-22	29.72	29.93	29.24	29.41	2878773
2012-03-23	29.38	29.47	28.90	29.37	1735244
2012-03-26	29.95	30.40	29.95	30.30	2382916
2012-03-27	30.27	30.50	30.04	30.15	1884622
2012-03-28	29.86	30.22	29.29	29.65	2284323
2012-03-29	29.15	29.38	28.53	29.31	2399643
2012-03-30	29.51	29.61	28.98	29.43	2335763
2012-04-02	29.34	29.45	28.98	29.13	1884395
2012-04-03	29.16	29.40	28.73	28.84	2043228
2012-04-04	28.36	28.52	27.97	28.03	2907436
2012-04-05	27.83	28.10	27.69	27.89	1714025
2012-04-09	27.52	28.16	27.25	28.07	1714400
2012-04-10	27.72	27.83	26.50	26.72	3750838
2012-04-11	27.38	27.73	27.00	27.11	2784208
2012-04-12	27.20	28.12	27.08	27.73	2146445
2012-04-13	27.63	27.73	27.20	27.30	1757701
2012-04-16	27.30	27.49	26.65	26.96	2234246
2012-04-17	27.43	27.72	27.30	27.66	1389918
2012-04-18	27.45	27.76	27.43	27.71	1733433
2012-04-19	27.81	28.87	27.78	28.87	5990429
2012-04-20	28.35	28.86	26.53	26.92	8843076
2012-04-23	26.49	26.50	25.77	26.03	4036596
2012-04-24	25.96	26.45	25.76	26.06	3041003
2012-04-25	26.47	26.85	26.30	26.83	3238780
2012-04-26	26.56	27.75	26.56	27.70	2643963
2012-04-27	27.82	28.35	27.82	27.99	3403819
2012-04-30	27.89	27.92	27.28	27.37	2404678
2012-05-01	27.36	28.31	27.36	28.03	1711962
2012-05-02	27.60	28.12	27.55	27.97	1794989
2012-05-03	27.91	28.03	27.29	27.51	2706414
2012-05-04	27.31	27.32	26.74	26.83	2365790
2012-05-07	26.65	27.08	26.50	26.96	1523231
2012-05-08	26.68	26.86	26.15	26.77	1970728
2012-05-09	26.11	26.42	25.77	26.11	2637593
2012-05-10	26.50	26.55	26.07	26.14	1760046
2012-05-11	26.02	26.51	25.89	26.06	1735532
2012-05-14	25.54	25.77	25.18	25.48	1730507
2012-05-15	25.74	26.11	25.45	25.54	1562144
2012-05-16	25.74	26.10	25.00	25.02	1779436
2012-05-17	25.28	25.35	24.08	24.14	2222487
2012-05-18	24.27	24.27	23.26	23.46	2297457
2012-05-21	23.87	24.33	23.52	24.27	2226197
2012-05-22	24.26	24.89	24.17	24.43	3083513
2012-05-23	24.29	24.90	24.00	24.80	1940060
2012-05-24	24.86	24.90	24.04	24.31	2361669
2012-05-25	24.13	24.56	24.01	24.42	1688747
2012-05-29	24.62	24.86	24.38	24.77	1596093
2012-05-30	24.37	24.40	23.99	24.06	1603423
2012-05-31	23.84	23.90	23.10	23.55	2709166
2012-06-01	22.89	23.03	22.48	22.53	2738913
2012-06-04	22.78	22.78	22.12	22.46	2332430
2012-06-05	22.29	22.77	22.22	22.75	1791962
2012-06-06	23.08	24.09	23.08	23.86	2160470
2012-06-07	24.34	24.66	23.86	23.90	2490467
2012-06-08	23.73	24.31	23.49	24.24	1465960
2012-06-11	24.65	24.66	23.44	23.48	2764598
2012-06-12	23.76	24.19	23.29	24.12	2509539
2012-06-13	23.53	24.04	23.33	23.62	2713846
2012-06-14	23.44	24.16	23.11	24.04	2391886
2012-06-15	23.99	25.18	23.89	25.18	3643936
2012-06-18	24.84	25.00	24.68	24.79	2458980
2012-06-19	25.23	25.70	25.15	25.40	2194649
2012-06-20	25.68	26.37	25.53	25.92	3477926
2012-06-21	25.91	26.01	24.91	25.07	1870176
2012-06-22	25.93	26.06	24.27	24.59	6360770
2012-06-25	24.44	24.45	23.80	23.89	2194170
2012-06-26	24.01	24.49	23.69	24.33	1960791
2012-06-27	24.36	24.78	24.33	24.71	1171358
2012-06-28	24.43	24.89	24.33	24.75	1290013
2012-06-29	25.77	27.00	25.62	26.03	1957360
2012-07-02	26.43	26.56	26.00	26.28	1354766
2012-07-03	26.49	26.59	26.24	26.31	994959
2012-07-05	26.37	26.52	25.91	26.14	1138267
2012-07-06	25.85	25.85	25.26	25.44	1383761
2012-07-09	25.31	25.32	24.64	24.82	2380377
2012-07-10	25.15	25.43	24.25	24.44	1644016
2012-07-11	24.58	24.58	23.90	24.11	1545409
2012-07-12	23.81	23.85	23.36	23.62	2089778
2012-07-13	23.87	24.20	23.75	24.11	1443928
2012-07-16	24.10	24.30	23.77	24.11	930087
2012-07-17	24.35	24.63	23.97	24.59	1240824
2012-07-18	24.29	24.95	24.24	24.64	1265625
2012-07-19	24.67	25.17	24.59	25.04	1404058
2012-07-20	24.80	25.03	24.36	24.40	1558526
2012-07-23	23.78	24.02	23.57	23.92	1735038
2012-07-24	23.83	24.14	23.75	24.02	2459519
2012-07-25	24.16	24.60	23.81	24.30	2625787
2012-07-26	23.41	24.74	22.45	24.62	7739233
2012-07-27	24.60	25.03	24.18	24.62	5129033
2012-07-30	24.52	25.19	24.52	25.05	2992501
2012-07-31	24.83	25.19	24.77	24.98	2608547
2012-08-01	24.94	25.11	24.61	24.69	1889835
2012-08-02	24.31	24.80	24.16	24.41	2563264
2012-08-03	24.90	25.87	24.85	25.34	3180327
2012-08-06	25.53	25.92	25.42	25.69	1614420
2012-08-07	25.97	26.25	25.93	26.10	1819905
2012-08-08	25.84	26.19	25.64	25.84	1254602
2012-08-09	25.69	25.77	25.33	25.69	1980480
2012-08-10	25.52	25.79	25.48	25.68	1211698
2012-08-13	25.58	25.66	25.33	25.62	1301566
2012-08-14	25.99	26.06	25.55	25.63	1162746
2012-08-15	25.65	25.88	25.62	25.74	902656
2012-08-16	25.88	26.00	25.58	25.89	1358542
2012-08-17	25.98	26.28	25.75	26.21	1728311
2012-08-20	25.93	26.18	25.90	26.00	1161832
2012-08-21	26.29	26.58	25.98	26.05	1594364
2012-08-22	25.85	26.16	25.65	25.99	1468408
2012-08-23	25.86	26.01	25.60	25.63	1387779
2012-08-24	25.51	25.75	25.36	25.57	1087260
2012-08-27	25.80	26.33	25.50	26.08	2321986
2012-08-28	26.08	27.10	25.97	26.94	4214148
2012-08-29	26.94	27.49	26.88	27.27	2616173
2012-08-30	27.10	27.31	26.87	26.90	1431047
2012-08-31	27.31	27.37	26.90	27.02	1482045
2012-09-04	27.19	27.26	26.58	26.93	1435011
2012-09-05	27.08	27.54	26.94	27.53	2533975
2012-09-06	27.65	28.83	27.65	28.72	3620755
2012-09-07	28.72	29.71	28.72	29.57	2582238
2012-09-10	29.44	29.65	29.13	29.13	2303883
2012-09-11	29.31	30.00	29.31	29.79	2363477
2012-09-12	29.96	30.07	29.42	29.61	2442733
2012-09-13	29.85	30.49	29.56	30.37	2054503
2012-09-14	30.87	31.10	30.57	30.86	2492470
2012-09-17	30.85	30.85	30.04	30.20	2077908
2012-09-18	30.05	30.33	29.79	30.25	1773600
2012-09-19	30.42	31.62	30.41	31.25	3840225
2012-09-20	30.98	31.09	30.87	30.95	2472736
2012-09-21	31.33	31.34	30.94	31.15	2725054
2012-09-24	30.70	30.76	30.41	30.42	2837213
2012-09-25	31.50	31.97	30.45	30.59	5750413
2012-09-26	30.21	30.37	29.69	30.11	2814980
2012-09-27	30.26	30.55	29.97	30.28	1753867
2012-09-28	30.02	30.33	29.96	30.21	1831214
2012-10-01	30.29	30.86	30.29	30.41	1548054
2012-10-02	30.70	30.79	30.33	30.49	1245828
2012-10-03	30.44	30.87	30.26	30.69	1594007
2012-10-04	30.90	31.25	30.89	31.08	1815475
2012-10-05	31.60	31.94	31.38	31.52	2022468
2012-10-08	31.30	31.72	31.15	31.38	1063972
2012-10-09	31.42	31.50	30.89	31.02	1616186
2012-10-10	30.99	31.11	30.57	30.68	1499933
2012-10-11	30.92	31.25	30.78	31.00	1914655
2012-10-12	30.73	30.88	30.31	30.56	1666258
2012-10-15	30.60	30.78	30.26	30.65	1671581
2012-10-16	30.85	31.31	30.80	31.25	1840331
2012-10-17	31.36	32.60	31.33	32.30	2179723
2012-10-18	32.36	33.05	32.03	32.57	1412276
2012-10-19	32.17	32.56	31.69	32.01	1449941
2012-10-22	32.30	32.53	31.84	32.23	979453
2012-10-23	31.24	31.62	30.98	31.25	1907683
2012-10-24	31.37	31.40	30.94	31.15	2387247
2012-10-25	32.66	34.75	32.63	33.74	9968712
2012-10-26	33.47	34.03	33.24	33.59	2903705
2012-10-31	33.85	33.92	33.44	33.67	1872653
2012-11-01	34.00	34.69	34.00	34.50	1805739
2012-11-02	34.93	34.94	34.48	34.74	2797368
2012-11-05	34.43	35.05	34.32	34.97	1578962
2012-11-06	35.09	35.16	34.88	34.94	1779669
2012-11-07	34.23	34.70	33.86	34.40	2049020
2012-11-08	34.63	34.67	33.44	33.57	2062408
2012-11-09	33.70	34.70	33.46	34.44	2382838
2012-11-12	34.52	34.68	34.18	34.29	987074
2012-11-13	33.87	34.95	33.87	34.54	1721842
2012-11-14	34.92	34.96	33.99	34.04	1803769
2012-11-15	33.85	34.22	33.34	33.72	1821406
2012-11-16	33.71	33.93	32.83	33.09	2593381
2012-11-19	33.69	34.21	33.59	33.77	2253914
2012-11-20	33.97	34.32	33.78	33.98	1254459
2012-11-21	34.15	34.15	33.70	33.85	1137170
2012-11-23	34.33	35.01	34.33	34.93	724346
2012-11-26	34.86	35.08	34.49	35.00	1817535
2012-11-27	34.80	35.14	34.75	34.83	1894506
2012-11-28	34.60	34.92	34.49	34.80	1439510
2012-11-29	35.03	35.29	34.68	35.22	1478052
2012-11-30	35.32	35.50	34.85	35.25	1581452
2012-12-03	35.58	35.67	35.19	35.20	1176464
2012-12-04	34.92	34.97	34.00	34.84	2934552
2012-12-05	34.83	34.84	34.03	34.37	1451331
2012-12-06	34.59	34.84	34.34	34.83	1585230
2012-12-07	34.89	35.15	34.82	35.01	753023
2012-12-10	35.00	35.14	34.79	34.84	1040297
2012-12-11	35.03	35.10	34.74	35.00	1331091
2012-12-12	35.13	35.49	34.80	34.84	1988347
2012-12-13	34.91	34.91	34.05	34.39	1764841
2012-12-14	34.19	34.59	33.94	34.02	1695222
2012-12-17	34.26	35.04	34.00	34.99	3403515
2012-12-18	35.19	36.13	35.12	35.53	3426109
2012-12-19	35.99	36.18	35.09	35.14	3705757
2012-12-20	34.40	35.03	33.53	34.57	5672572
2012-12-21	34.33	34.68	34.08	34.16	2201537
2012-12-24	34.45	34.45	33.56	33.75	506689
2012-12-26	33.78	33.94	33.38	33.57	653131
2012-12-27	33.74	33.92	32.94	33.62	869784
2012-12-28	33.20	33.55	32.92	33.23	984384
2012-12-31	33.10	34.17	33.09	34.00	1502993
2013-01-02	34.77	35.43	34.75	35.39	2237315
2013-01-03	35.36	35.84	34.96	35.79	2029997
2013-01-04	35.47	36.01	35.14	35.79	1900892
2013-01-07	35.39	35.90	35.32	35.61	1736469
2013-01-08	35.52	35.70	35.09	35.22	1550067
2013-01-09	35.59	35.98	35.59	35.60	1950483
2013-01-10	36.13	36.16	35.48	35.71	1710451
2013-01-11	35.79	35.86	35.22	35.49	1400788
2013-01-14	35.75	36.04	35.67	35.96	1577085
2013-01-15	35.76	36.25	35.65	36.20	1702147
2013-01-16	36.89	36.99	36.36	36.60	1793234
2013-01-17	37.03	37.73	36.74	37.38	2082379
2013-01-18	37.67	37.68	36.70	36.90	2772215
2013-01-22	37.02	37.07	36.56	36.98	1651795
2013-01-23	37.41	38.16	37.24	37.93	2915586
2013-01-24	37.83	38.48	37.69	37.88	1391055
2013-01-25	38.05	38.56	37.96	38.42	1334702
2013-01-28	38.29	38.34	37.72	38.06	1691048
2013-01-29	37.71	37.83	37.41	37.48	2020779
2013-01-30	37.28	37.49	37.06	37.20	1852236
2013-01-31	36.75	36.83	35.89	36.20	3630908
2013-02-01	36.71	37.10	35.98	36.79	3523690
2013-02-04	36.82	37.43	35.18	35.53	8105613
2013-02-05	35.60	36.11	35.36	35.88	2757388
2013-02-06	35.64	36.02	35.44	35.99	2149611
2013-02-07	36.05	36.09	35.47	35.93	1463753
2013-02-08	35.76	36.21	35.75	36.13	1114204
2013-02-11	36.00	36.29	35.93	36.23	1272891
2013-02-12	36.21	36.65	36.21	36.44	1220268
2013-02-13	36.29	36.38	35.23	35.61	2345544
2013-02-14	35.28	35.69	35.12	35.66	1598777
2013-02-15	35.65	36.19	35.39	35.67	2198596
2013-02-19	35.40	35.60	34.90	35.34	1849561
2013-02-20	35.45	35.48	34.42	34.52	1601407
2013-02-21	34.20	34.20	33.65	33.83	2558141
2013-02-22	34.02	34.12	33.54	33.73	1878339
2013-02-25	33.93	34.79	33.67	33.67	3476590
2013-02-26	34.01	34.19	33.47	33.88	2019361
2013-02-27	33.90	34.75	33.90	34.67	2262124
2013-02-28	34.53	35.20	34.51	34.87	2737915
2013-03-01	34.50	35.15	34.22	35.00	2178286
2013-03-04	34.87	35.36	34.78	35.06	1969985
2013-03-05	35.27	35.28	34.59	34.70	2469086
2013-03-06	34.86	35.03	34.39	34.50	2883321
2013-03-07	34.50	34.90	34.33	34.35	2571558
2013-03-08	34.83	34.83	33.22	33.31	7504592
2013-03-11	33.42	34.38	33.22	33.83	2792418
2013-03-12	33.94	33.98	33.60	33.68	2651707
2013-03-13	33.63	33.75	33.43	33.52	1507355
2013-03-14	33.43	34.39	33.36	34.38	6349333
2013-03-15	33.51	34.36	33.33	33.71	4842467
2013-03-18	33.06	33.88	32.81	33.54	2746098
2013-03-19	33.56	33.59	32.58	32.85	2139094
2013-03-20	33.05	33.19	32.31	32.71	2718053
2013-03-21	32.28	32.60	32.09	32.10	2358676
2013-03-22	32.11	32.32	31.84	32.03	2637790
2013-03-25	32.09	32.32	31.72	31.84	2431135
2013-03-26	31.83	32.41	31.83	32.38	2179907
2013-03-27	32.23	32.58	32.01	32.51	1616474
2013-03-28	32.37	33.45	32.37	33.22	3573355
2013-04-01	33.25	33.34	32.53	32.62	2325368
2013-04-02	32.76	33.01	32.60	32.81	1334767
2013-04-03	32.99	33.12	32.02	32.18	2425676
2013-04-04	32.14	32.14	31.62	32.04	2016516
2013-04-05	31.35	32.31	31.35	32.28	1525184
2013-04-08	32.15	32.76	32.11	32.72	954946
2013-04-09	32.65	33.19	32.60	33.00	1777847
2013-04-10	32.96	33.40	32.91	33.19	1645632
2013-04-11	33.05	33.53	33.05	33.29	1752496
2013-04-12	33.02	33.31	32.79	33.28	1419781
2013-04-15	32.83	33.39	32.59	32.61	2743826
2013-04-16	32.90	33.29	32.74	33.14	1675941
2013-04-17	32.66	33.56	32.61	33.54	2923887
2013-04-18	33.56	33.80	32.93	33.18	3084117
2013-04-19	33.47	33.65	33.17	33.39	1482635
2013-04-22	33.26	33.71	33.02	33.71	2869963
2013-04-23	33.82	34.48	33.79	34.43	2455710
2013-04-24	34.31	34.64	34.07	34.29	3091707
2013-04-25	35.83	37.36	35.53	36.07	6776132
2013-04-26	36.05	36.07	35.32	35.92	2160811
2013-04-29	36.12	36.40	35.92	36.24	2797382
2013-04-30	36.55	36.78	36.19	36.53	2115836
2013-05-01	36.37	36.63	36.25	36.31	1403817
2013-05-02	36.54	36.66	36.35	36.55	1457903
2013-05-03	36.95	37.21	36.89	36.99	2164831
2013-05-06	37.12	37.14	36.78	37.09	1686596
2013-05-07	37.27	37.52	37.02	37.52	1307013
2013-05-08	37.54	37.59	37.19	37.52	1208366
2013-05-09	37.54	37.62	37.12	37.27	913147
2013-05-10	37.32	37.54	37.22	37.51	743434
2013-05-13	37.32	37.54	37.20	37.42	1225774
2013-05-14	37.30	38.11	37.25	37.88	1636403
2013-05-15	37.91	38.45	37.80	38.08	1498730
2013-05-16	38.33	38.62	37.83	37.88	1548513
2013-05-17	37.86	38.03	37.48	37.54	892430
2013-05-20	37.53	37.87	37.43	37.81	1534461
2013-05-21	37.20	37.25	36.62	36.89	3584059
2013-05-22	36.81	36.97	36.08	36.18	2212023
2013-05-23	35.67	36.28	35.55	36.04	1423259
2013-05-24	35.85	36.31	35.82	36.13	838209
2013-05-28	35.73	36.20	35.44	35.71	2692395
2013-05-29	35.40	35.52	35.06	35.10	2005566
2013-05-30	35.38	36.21	35.27	35.83	1596518
2013-05-31	35.40	35.40	34.95	35.01	2521082
2013-06-03	35.09	35.10	34.56	34.90	2546675
2013-06-04	34.84	35.01	34.09	34.37	2019637
2013-06-05	34.38	34.38	33.44	33.50	1755575
2013-06-06	33.39	33.55	33.03	33.29	2339150
2013-06-07	33.49	34.25	33.22	33.99	2326190
2013-06-10	34.23	34.34	33.76	34.17	1693704
2013-06-11	33.60	33.84	33.16	33.51	1683199
2013-06-12	33.83	33.87	33.28	33.39	1314516
2013-06-13	33.50	34.49	33.49	34.38	1436200
2013-06-14	34.11	34.28	33.88	33.98	1899018
2013-06-17	34.20	34.51	34.07	34.17	1270955
2013-06-18	33.98	34.54	33.98	34.26	2269646
2013-06-19	34.23	34.41	33.59	33.64	2715146
2013-06-20	32.98	33.05	32.09	32.23	2727482
2013-06-21	32.57	32.67	31.66	32.24	2397841
2013-06-24	31.54	32.14	31.37	31.82	2204875
2013-06-25	32.69	33.35	32.60	33.10	2485786
2013-06-26	33.01	33.51	33.01	33.23	1529521
2013-06-27	33.44	33.75	33.35	33.47	945684
2013-06-28	33.15	33.78	33.15	33.34	1725066
2013-07-01	33.59	34.52	33.58	34.25	1555176
2013-07-02	34.03	34.34	33.80	33.96	1230002
2013-07-03	33.51	33.65	33.31	33.31	1243870
2013-07-05	33.72	34.30	33.63	34.25	905638
2013-07-08	34.46	34.56	33.98	34.15	994409
2013-07-09	34.46	34.82	34.19	34.75	1103526
2013-07-10	34.83	34.95	34.54	34.92	1183215
2013-07-11	35.59	36.00	35.48	35.94	1449440
2013-07-12	35.90	35.93	35.34	35.57	855446
2013-07-15	35.54	35.66	35.14	35.30	1149564
2013-07-16	35.30	35.81	34.95	35.80	1408972
2013-07-17	36.12	37.01	36.11	36.83	2833820
2013-07-18	36.75	37.03	36.49	36.77	2153217
2013-07-19	36.74	36.78	36.32	36.35	747468
2013-07-22	36.29	36.53	36.18	36.28	812587
2013-07-23	36.50	36.79	36.44	36.67	932039
2013-07-24	36.92	36.95	36.27	36.37	1594099
2013-07-25	37.00	37.26	35.86	36.57	3693536
2013-07-26	37.13	37.69	36.93	37.05	1924650
2013-07-29	36.72	37.12	36.41	36.68	1035857
2013-07-30	37.17	37.56	37.12	37.37	1600764
2013-07-31	37.61	38.24	37.60	38.09	2231369
2013-08-01	38.52	39.28	38.28	39.22	2226142
2013-08-02	38.88	39.23	38.77	39.09	961578
2013-08-05	38.92	38.98	38.30	38.40	1066675
2013-08-06	38.69	38.96	38.05	38.25	1536503
2013-08-07	38.22	38.37	37.83	37.94	1137148
2013-08-08	38.35	38.55	38.08	38.30	1561099
2013-08-09	38.46	38.55	37.71	37.77	1272593
2013-08-12	37.68	37.87	37.48	37.81	1117705
2013-08-13	38.04	39.20	37.93	39.15	2609964
2013-08-14	39.28	39.90	39.27	39.37	2039698
2013-08-15	39.29	39.31	38.66	38.93	1192048
2013-08-16	38.99	39.25	38.56	38.65	896162
2013-08-19	38.67	38.67	37.62	37.73	1500184
2013-08-20	37.74	38.41	37.72	38.05	880494
2013-08-21	38.59	38.88	38.19	38.24	1844050
2013-08-22	38.22	39.00	38.18	38.73	1691357
2013-08-23	38.89	38.95	38.48	38.66	1015788
2013-08-26	38.55	39.17	38.55	38.72	815564
2013-08-27	37.64	37.64	36.66	36.69	2591638
2013-08-28	36.36	36.50	35.67	35.89	2773464
2013-08-29	35.93	36.85	35.93	36.40	1328427
2013-08-30	36.79	36.88	36.33	36.69	1643479
2013-09-03	36.99	37.15	36.66	36.90	1528129
2013-09-04	36.46	37.32	36.39	37.02	2597669
2013-09-05	36.79	37.33	36.74	37.10	1294477
2013-09-06	37.01	37.37	36.50	37.14	1740258
2013-09-09	37.20	37.55	37.05	37.24	1634280
2013-09-10	38.38	38.58	38.10	38.23	3316390
2013-09-11	38.50	38.93	38.37	38.72	1507716
2013-09-12	39.95	40.00	38.80	38.95	3757066
2013-09-13	39.25	39.28	38.81	39.19	1239621
2013-09-16	39.99	40.17	39.62	39.79	1982333
2013-09-17	40.06	40.12	39.75	40.06	865604
2013-09-18	40.13	40.60	39.59	40.29	1246997
2013-09-19	40.35	40.71	40.13	40.44	1339845
2013-09-20	40.03	40.05	39.21	39.34	1705731
2013-09-23	39.67	39.68	39.05	39.38	1052515
2013-09-24	38.82	38.93	37.74	38.66	4366341
2013-09-25	38.21	39.10	37.94	38.97	3141184
2013-09-26	38.80	38.91	38.31	38.50	1659211
2013-09-27	38.51	38.64	38.31	38.40	1207952
2013-09-30	37.93	38.50	37.87	38.28	1496461
2013-10-01	38.43	38.94	38.42	38.94	1216219
2013-10-02	38.63	38.94	38.50	38.94	939183
2013-10-03	38.64	38.91	38.06	38.08	1386652
2013-10-04	38.31	39.05	38.20	38.77	1382450
2013-10-07	38.19	38.45	37.58	37.65	1501354
2013-10-08	37.52	37.62	35.97	36.29	3743237
2013-10-09	36.37	36.80	35.98	36.51	1887808
2013-10-10	37.04	37.16	36.55	36.94	1830864
2013-10-11	36.75	37.31	36.62	37.31	1592170
2013-10-14	36.83	37.27	36.53	37.17	1606094
2013-10-15	37.35	37.38	36.68	36.72	2567238
2013-10-16	37.17	37.91	37.13	37.67	2870496
2013-10-17	37.82	38.79	37.56	38.78	1963911
2013-10-18	38.98	39.41	38.66	39.28	2342237
2013-10-21	39.25	39.38	38.93	39.37	1561860
2013-10-22	39.34	39.93	39.34	39.77	1889025
2013-10-23	39.36	39.87	39.17	39.75	2882963
2013-10-24	41.43	42.45	41.40	42.35	5865358
2013-10-25	42.76	43.53	42.41	43.47	2750997
2013-10-28	43.15	43.48	43.00	43.41	2639676
2013-10-29	43.25	43.35	42.71	43.06	2092024
2013-10-30	42.93	43.11	42.12	42.38	2248266
2013-10-31	42.11	42.71	42.03	42.04	1685648
2013-11-01	42.10	42.56	42.10	42.46	1012520
2013-11-04	42.59	42.89	42.21	42.86	1236488
2013-11-05	42.50	43.10	42.34	42.84	1734339
2013-11-06	43.10	43.69	42.87	43.66	1980078
2013-11-07	43.27	43.40	42.10	42.16	2058410
2013-11-08	42.08	43.02	42.08	43.02	947548
2013-11-11	42.80	43.30	42.80	43.28	753500
2013-11-12	42.76	43.07	42.74	42.87	1405175
2013-11-13	42.07	43.22	42.00	43.20	2460659
2013-11-14	43.35	43.93	43.00	43.76	1458930
2013-11-15	43.67	44.09	43.56	43.76	1527303
2013-11-18	43.76	43.96	43.27	43.35	799164
2013-11-19	43.22	43.41	42.93	42.98	818145
2013-11-20	43.15	43.30	42.49	42.59	1189597
2013-11-21	42.92	43.80	42.80	43.63	1263305
2013-11-22	43.70	44.59	43.51	44.26	2208557
2013-11-25	44.10	44.24	43.70	43.73	766265
2013-11-26	43.58	44.41	43.57	44.25	1311012
2013-11-27	44.33	44.69	44.14	44.26	884089
2013-11-29	44.22	44.57	44.00	44.05	563642
2013-12-02	43.96	44.18	43.73	43.79	720298
2013-12-03	43.68	43.76	43.15	43.31	1700910
2013-12-04	42.94	43.57	42.79	43.26	1277140
2013-12-05	43.08	43.14	42.60	42.75	1061373
2013-12-06	43.33	43.46	43.07	43.36	816864
2013-12-09	43.52	44.03	43.50	44.01	757938
2013-12-10	43.84	44.41	43.77	44.00	1113116
2013-12-11	43.87	44.06	43.41	43.46	910802
2013-12-12	42.95	43.31	42.81	43.00	1149137
2013-12-13	43.28	43.84	43.00	43.71	1235503
2013-12-16	43.85	44.40	43.81	44.13	979651
2013-12-17	44.06	44.48	43.90	44.20	1528956
2013-12-18	44.06	44.91	43.74	44.74	1352432
2013-12-19	45.87	46.16	45.23	45.91	3838081
2013-12-20	45.81	47.05	45.81	46.96	2173193
2013-12-23	47.39	47.60	46.88	47.05	1281344
2013-12-24	47.05	47.58	46.95	47.44	279673
2013-12-26	47.56	47.66	47.12	47.14	525468
2013-12-27	47.25	47.59	47.10	47.14	617459
2013-12-30	46.90	47.46	46.90	47.31	420836
2013-12-31	47.34	47.65	47.18	47.42	567027
2014-01-02	47.17	47.38	46.90	47.17	813965
2014-01-03	47.27	47.47	46.94	47.17	698437
2014-01-06	47.04	47.14	46.11	46.16	1519900
2014-01-07	46.33	46.68	46.02	46.06	1333977
2014-01-08	46.22	46.66	45.95	46.56	1720732
2014-01-09	46.87	47.81	46.65	47.64	2400378
2014-01-10	47.46	49.11	47.42	49.09	3482291
2014-01-13	48.47	49.33	48.32	48.76	2541305
2014-01-14	48.71	49.19	48.45	49.15	1080535
2014-01-15	49.40	50.24	49.40	49.75	1895404
2014-01-16	49.37	50.00	49.23	49.89	1579987
2014-01-17	49.67	49.98	49.45	49.56	840066
2014-01-21	49.58	49.65	48.34	48.87	1805836
2014-01-22	49.21	49.72	48.93	49.53	1755028
2014-01-23	49.05	49.06	48.50	48.86	2595154
2014-01-24	48.39	48.40	47.06	47.13	2925202
2014-01-27	48.64	49.30	47.04	48.04	6706263
2014-01-28	48.40	49.80	48.37	49.66	4002658
2014-01-29	49.18	49.76	48.72	48.99	2750081
2014-01-30	49.29	51.00	49.29	50.83	3444961
2014-01-31	49.98	50.50	49.56	49.60	1813641
2014-02-03	49.70	49.84	47.66	48.00	3664880
2014-02-04	48.43	48.75	48.01	48.55	1735205
2014-02-05	48.69	48.91	48.26	48.69	2404696
2014-02-06	49.10	50.68	49.10	50.62	2358417
2014-02-07	50.78	51.18	50.02	50.61	1777255
2014-02-10	50.30	51.24	50.22	50.84	1724225
2014-02-11	51.01	52.61	50.75	52.31	2775873
2014-02-12	52.14	52.90	51.62	51.72	1811802
2014-02-13	50.97	52.30	50.89	52.22	1328970
2014-02-14	51.85	52.35	51.81	52.26	1139726
2014-02-18	52.09	52.35	51.16	51.62	1861271
2014-02-19	51.28	51.85	51.05	51.13	986267
2014-02-20	51.01	51.43	50.80	51.37	918601
2014-02-21	51.59	52.06	51.44	51.87	1263215
2014-02-24	51.86	52.64	51.61	52.53	1261250
2014-02-25	53.00	53.42	52.72	53.06	1941059
2014-02-26	52.96	53.40	52.80	53.01	1075613
2014-02-27	52.87	53.35	52.45	53.32	1228707
2014-02-28	52.94	53.13	52.44	52.93	1637739
2014-03-03	51.20	51.50	50.55	51.22	3262637
2014-03-04	51.52	51.89	51.35	51.66	2646149
2014-03-05	51.46	51.59	50.88	50.97	2103470
2014-03-06	51.00	51.54	50.85	51.42	1878288
2014-03-07	51.62	52.46	51.61	51.89	2308413
2014-03-10	51.68	51.83	51.01	51.29	1178900
2014-03-11	51.29	51.73	50.55	50.79	1693480
2014-03-12	50.45	51.19	49.98	51.11	1712004
2014-03-13	51.28	51.32	50.00	50.53	1662281
2014-03-14	50.10	50.66	50.06	50.35	855770
2014-03-17	50.62	51.22	50.62	51.09	891909
2014-03-18	51.22	53.21	51.22	53.12	2696313
2014-03-19	52.94	53.50	52.72	53.08	1796446
2014-03-20	52.68	54.49	52.68	54.44	2065946
2014-03-21	54.41	54.93	54.09	54.37	1857639
2014-03-24	54.30	54.52	52.96	53.08	1443971
2014-03-25	52.72	53.79	52.25	52.88	2371380
2014-03-26	52.91	52.97	51.93	51.94	1324804
2014-03-27	52.16	52.69	51.87	52.61	1758741
2014-03-28	52.64	53.56	52.64	53.54	1312942
2014-03-31	53.60	54.74	53.55	54.56	2146495
2014-04-01	54.97	56.13	54.94	56.12	1967672
2014-04-02	55.81	56.66	55.42	56.57	1399796
2014-04-03	56.17	56.38	55.21	55.68	2074511
2014-04-04	55.73	56.28	54.30	54.53	1349124
2014-04-07	54.43	54.72	52.60	52.76	1995774
2014-04-08	52.76	52.90	52.10	52.77	2211349
2014-04-09	53.09	53.99	52.75	53.88	1425553
2014-04-10	53.89	54.95	53.11	53.17	1984819
2014-04-11	52.34	52.91	51.60	51.80	1600197
2014-04-14	51.74	52.13	50.56	51.04	1539108
2014-04-15	51.14	51.45	49.65	50.75	1590792
2014-04-16	51.19	51.21	50.63	51.11	1431146
2014-04-17	50.93	51.59	50.93	51.34	1180144
2014-04-21	51.27	51.36	50.71	51.03	1223068
2014-04-22	51.34	52.40	51.34	52.08	1958078
2014-04-23	52.17	53.35	52.17	52.63	3044681
2014-04-24	52.44	53.00	50.96	52.43	4092493
2014-04-25	51.96	52.26	51.16	51.36	1064941
2014-04-28	51.82	51.86	50.21	51.31	2765788
2014-04-29	51.72	52.64	51.64	52.63	1813490
2014-04-30	52.42	53.17	52.35	53.13	1858089
2014-05-01	53.10	53.52	52.46	52.60	1015659
2014-05-02	52.89	53.20	52.63	53.00	1486039
2014-05-05	52.67	52.94	52.17	52.87	1171606
2014-05-06	52.74	52.96	51.97	52.10	1161814
2014-05-07	52.10	52.66	51.54	52.04	1162112
2014-05-08	51.80	52.35	51.07	51.58	1310565
2014-05-09	51.92	51.98	51.18	51.37	886233
2014-05-12	51.68	52.80	51.60	52.60	1236368
2014-05-13	52.80	52.82	51.79	51.93	835287
2014-05-14	52.47	53.71	52.40	52.85	2803057
2014-05-15	52.47	52.47	50.96	51.95	2020518
2014-05-16	51.11	52.22	50.65	51.90	1687228
2014-05-19	51.58	52.71	51.37	52.61	1062446
2014-05-20	52.45	53.85	52.40	53.00	2754759
2014-05-21	53.15	54.07	53.09	54.02	1720679
2014-05-22	53.74	54.34	53.69	53.86	1184870
2014-05-23	53.74	54.29	53.11	54.21	934499
2014-05-27	54.53	54.93	53.93	54.15	1679594
2014-05-28	54.05	54.38	53.55	54.23	1396387
2014-05-29	54.47	54.92	54.29	54.75	861675
2014-05-30	54.30	55.44	54.13	55.29	1647089
2014-06-02	55.12	55.37	54.80	55.22	716558
2014-06-03	54.70	55.74	54.56	55.56	1228146
2014-06-04	55.25	56.23	55.18	55.77	1126460
2014-06-05	56.09	56.43	55.75	56.32	795302
2014-06-06	56.32	56.88	56.26	56.80	827437
2014-06-09	56.72	57.33	56.54	57.12	1237132
2014-06-10	56.87	57.18	56.48	57.12	676192
2014-06-11	56.46	57.13	56.40	56.95	648053
2014-06-12	56.49	56.55	54.20	54.37	2111339
2014-06-13	54.01	54.46	53.25	54.00	2825233
2014-06-16	53.63	53.78	53.25	53.68	998129
2014-06-17	53.22	54.28	53.13	54.26	913771
2014-06-18	53.68	55.59	53.61	55.39	1799009
2014-06-19	55.13	55.84	55.11	55.70	1979016
2014-06-20	55.60	56.36	55.58	56.35	1348115
2014-06-23	56.09	57.20	56.07	56.89	1761845
2014-06-24	55.91	57.38	55.87	56.16	2260977
2014-06-25	55.77	56.58	55.76	56.09	1197850
2014-06-26	56.22	56.63	55.88	56.04	1241898
2014-06-27	55.95	56.33	55.63	55.80	894679
2014-06-30	55.50	55.98	55.23	55.60	1292102
2014-07-01	55.59	56.18	55.45	55.89	938125
2014-07-02	55.79	56.78	55.79	56.32	645185
2014-07-03	56.55	57.31	56.53	57.13	459109
2014-07-07	56.79	56.97	56.52	56.91	774087
2014-07-08	56.43	56.45	55.13	55.16	1290127
2014-07-09	55.21	55.46	54.44	54.81	1641523
2014-07-10	54.01	55.38	53.86	54.66	1464205
2014-07-11	54.71	55.08	54.39	54.97	670359
2014-07-14	55.39	55.68	55.03	55.08	847309
2014-07-15	54.97	55.17	54.63	54.96	1208774
2014-07-16	55.58	56.15	55.23	55.31	1136111
2014-07-17	54.84	55.16	53.66	53.92	1787795
2014-07-18	54.15	55.51	54.03	55.50	1125520
2014-07-21	55.43	55.44	54.59	55.39	946284
2014-07-22	55.48	56.68	55.47	56.59	1302806
2014-07-23	56.60	56.96	56.07	56.23	1845269
2014-07-24	60.00	61.36	59.98	60.56	5926993
2014-07-25	60.72	63.25	60.66	63.06	3442900
2014-07-28	62.88	63.47	62.41	62.58	1906066
2014-07-29	62.42	63.04	61.97	62.01	1616079
2014-07-30	62.06	62.33	61.25	61.80	1777064
2014-07-31	61.21	61.75	59.61	59.65	2443400
2014-08-01	59.42	60.45	58.89	59.47	2066814
2014-08-04	59.52	61.54	59.45	61.38	2076706
2014-08-05	61.06	61.63	60.52	60.90	1968145
2014-08-06	60.44	61.80	60.16	61.03	1894927
2014-08-07	61.00	61.94	58.91	59.57	2761773
2014-08-08	59.71	60.11	59.39	59.53	1752615
2014-08-11	60.09	60.94	59.83	60.79	1264449
2014-08-12	61.04	61.51	60.41	61.02	1170395
2014-08-13	61.50	61.84	61.22	61.70	1009765
2014-08-14	61.86	62.81	61.76	62.72	1470908
2014-08-15	62.87	63.22	61.83	62.47	1029409
2014-08-18	63.22	63.72	63.10	63.71	986937
2014-08-19	63.85	63.93	63.32	63.66	991151
2014-08-20	63.42	63.95	63.05	63.53	745087
2014-08-21	63.73	63.90	63.38	63.76	1299040
2014-08-22	63.51	63.95	63.11	63.58	1070025
2014-08-25	64.00	64.00	63.40	63.66	692258
2014-08-26	63.89	64.08	63.51	64.01	833184
2014-08-27	64.00	64.28	63.61	63.93	723829
2014-08-28	63.68	63.69	62.72	63.32	736653
2014-08-29	63.45	64.05	63.08	63.76	1117314
2014-09-02	63.86	64.39	63.60	64.37	988002
2014-09-03	65.03	66.07	64.68	65.00	1896102
2014-09-04	65.35	66.37	65.13	65.77	1170881
2014-09-05	65.70	66.98	65.37	66.98	1600496
2014-09-08	66.52	66.56	66.00	66.41	1261578
2014-09-09	66.28	66.86	65.91	66.07	872504
2014-09-10	66.10	66.80	65.83	66.37	939020
2014-09-11	66.61	67.75	66.61	67.60	1300322
2014-09-12	67.65	67.83	66.98	67.21	833385
2014-09-15	67.35	67.41	66.21	66.43	854271
2014-09-16	66.31	67.11	65.83	67.02	1299037
2014-09-17	67.14	68.37	67.14	67.93	1249586
2014-09-18	68.03	68.38	67.67	68.36	718297
2014-09-19	68.68	69.31	67.88	68.24	1788426
2014-09-22	68.20	68.22	67.26	67.70	1998739
2014-09-23	68.49	68.62	66.75	66.86	1846970
2014-09-24	66.95	67.77	66.66	67.65	1335831
2014-09-25	67.52	67.70	66.42	66.43	945225
2014-09-26	66.62	67.83	66.62	67.50	814521
2014-09-29	66.92	67.17	66.31	66.93	1110830
2014-09-30	67.34	67.77	67.06	67.29	1627341
2014-10-01	67.06	67.15	63.87	63.99	3278026
2014-10-02	64.03	64.55	61.80	64.00	2386057
2014-10-03	64.62	66.80	64.59	66.38	2365472
2014-10-06	66.48	67.11	65.40	65.96	2208574
2014-10-07	64.97	65.02	61.49	62.09	4709709
2014-10-08	62.69	62.75	59.83	62.04	5380124
2014-10-09	61.32	62.05	58.01	58.18	6073373
2014-10-10	57.65	59.22	56.80	57.82	4361465
2014-10-13	57.83	57.90	54.49	55.35	6381656
2014-10-14	56.44	57.64	54.91	56.61	4668572
2014-10-15	55.46	56.51	52.32	54.94	7322557
2014-10-16	54.07	57.00	53.75	56.36	4610735
2014-10-17	55.94	58.79	55.31	57.71	5213613
2014-10-20	58.70	61.31	58.37	61.23	5565762
2014-10-21	62.63	65.33	62.63	63.46	6505455
2014-10-22	63.83	64.68	62.87	63.42	4931768
2014-10-23	61.80	62.47	60.20	62.29	7616053
2014-10-24	61.68	64.99	61.35	64.55	3094241
2014-10-27	63.90	64.37	63.39	63.83	1967192
2014-10-28	64.27	65.90	63.98	65.89	1999873
2014-10-29	66.10	67.37	65.94	66.44	3033965
2014-10-30	66.28	67.89	65.80	67.82	2537290
2014-10-31	68.33	68.73	67.58	67.97	2034985
2014-11-03	68.40	69.30	67.66	68.40	1739628
2014-11-04	67.53	67.66	66.08	66.29	3962862
2014-11-05	67.25	67.50	66.75	67.33	2035806
2014-11-06	67.48	68.07	66.95	67.78	1825470
2014-11-07	67.13	67.61	66.56	67.20	1627083
2014-11-10	67.11	68.21	66.88	67.98	1493195
2014-11-11	67.83	67.89	67.27	67.78	1230527
2014-11-12	67.29	67.86	66.77	67.56	1341909
2014-11-13	67.78	68.69	67.78	68.58	550281
2014-11-14	69.06	70.07	69.04	69.57	2116528
2014-11-17	69.24	69.31	67.83	68.54	1369042
2014-11-18	68.89	70.33	68.79	69.82	1615867
2014-11-19	69.94	70.62	69.67	70.06	1738617
2014-11-20	70.38	70.46	69.69	70.08	945132
2014-11-21	70.75	70.85	70.23	70.42	1274635
2014-11-24	70.90	71.36	70.75	71.28	1085004
2014-11-25	71.03	71.22	70.59	70.83	1161809
2014-11-26	70.63	70.68	69.87	70.24	1061865
2014-11-28	72.35	74.76	72.20	73.74	2248170
2014-12-01	73.78	73.84	71.61	72.29	1826189
2014-12-02	75.64	76.77	75.06	76.75	8625307
2014-12-03	76.59	78.22	76.49	77.82	6004197
2014-12-04	77.77	78.65	77.42	77.46	34527509
2014-12-05	77.46	78.88	77.10	78.37	5093249
2014-12-08	78.26	80.19	77.94	79.23	4334067
2014-12-09	77.91	79.30	77.68	79.18	2802674
2014-12-10	78.33	78.58	77.52	77.65	3783995
2014-12-11	78.05	79.46	77.82	78.03	2817649
2014-12-12	77.93	79.16	77.65	77.97	2782501
2014-12-15	79.06	79.49	77.65	78.78	3230732
2014-12-16	78.00	78.82	76.67	76.76	2926084
2014-12-17	77.63	81.88	77.46	81.84	5383005
2014-12-18	80.81	81.69	77.94	79.35	5329312
2014-12-19	79.05	81.47	79.03	80.59	4478947
2014-12-22	81.01	82.20	80.99	81.60	1446949
2014-12-23	81.20	82.27	81.01	82.20	1523851
2014-12-24	82.26	83.21	82.10	82.36	569957
2014-12-26	82.49	82.72	82.02	82.27	701069
2014-12-29	82.60	83.90	82.36	83.56	1296316
2014-12-30	83.47	83.53	82.51	82.53	1040295
2014-12-31	82.79	83.72	82.33	82.43	1140301
2015-01-02	82.93	84.15	81.89	82.95	1358449
2015-01-05	82.97	83.49	80.88	81.71	1850560
2015-01-06	81.48	82.83	80.21	81.95	2600530
2015-01-07	82.18	83.80	81.96	83.19	2434712
2015-01-08	83.94	84.73	83.87	84.51	2719587
2015-01-09	82.86	84.68	82.02	83.92	2535672
2015-01-12	83.88	84.34	82.39	83.26	1477169
2015-01-13	83.58	84.53	82.60	83.27	2114884
2015-01-14	82.52	82.52	81.01	81.94	1890700
2015-01-15	82.25	82.79	81.18	81.50	1222924
2015-01-16	81.57	83.03	81.07	82.99	1386976
2015-01-20	83.84	83.84	81.79	83.00	2346099
2015-01-21	82.79	83.98	82.49	83.21	1871468
2015-01-22	83.29	85.56	82.78	85.13	1961380
2015-01-23	85.40	85.48	84.33	84.51	1348354
2015-01-26	84.17	84.85	83.42	84.75	1877916
2015-01-27	84.27	85.49	83.54	84.71	1628164
2015-01-28	85.15	85.25	81.56	81.80	2464281
2015-01-29	76.70	80.74	75.01	77.29	8256363
2015-01-30	76.36	77.00	74.72	75.55	4085691
2015-02-02	74.90	75.28	72.79	74.74	3314330
2015-02-03	75.26	75.40	74.51	75.00	3013311
2015-02-04	74.93	75.13	73.89	74.34	2326092
2015-02-05	75.00	76.24	74.84	76.01	2454547
2015-02-06	75.74	77.00	75.38	75.64	1781314
2015-02-09	74.72	75.75	73.59	73.75	2169948
2015-02-10	74.12	76.05	74.11	75.82	2384780
2015-02-11	75.65	77.66	75.65	76.36	3058734
2015-02-12	76.70	76.89	76.20	76.75	1719492
2015-02-13	75.74	76.22	74.54	75.56	3293721
2015-02-17	75.21	76.12	74.00	74.26	3116839
2015-02-18	74.72	75.98	74.59	75.58	2158387
2015-02-19	76.22	77.80	76.22	76.97	2524474
2015-02-20	76.86	76.86	75.56	76.17	1570255
2015-02-23	76.68	76.87	76.27	76.81	1504438
2015-02-24	76.59	76.93	75.64	76.90	2088257
2015-02-25	76.56	78.30	76.51	77.59	2120663
2015-02-26	77.98	78.35	76.19	76.80	2309662
2015-02-27	76.91	77.50	76.07	76.42	1682771
2015-03-02	76.39	79.20	76.39	79.01	2149514
2015-03-03	78.87	80.21	78.77	79.66	2863288
2015-03-04	79.30	80.45	78.42	80.39	2218236
2015-03-05	81.08	81.84	80.95	81.52	2273329
2015-03-06	80.65	80.94	79.04	79.58	2146214
2015-03-09	79.38	79.58	78.09	79.12	2267594
2015-03-10	78.16	78.38	77.52	77.63	2285152
2015-03-11	77.60	78.16	76.08	76.18	2456894
2015-03-12	76.66	78.41	76.58	78.36	1887724
2015-03-13	77.78	78.74	76.91	77.55	2233270
2015-03-16	78.38	79.26	77.74	79.05	1652045
2015-03-17	78.39	78.76	77.14	77.17	1512575
2015-03-18	77.01	79.11	76.80	78.80	1859797
2015-03-19	79.01	80.12	78.72	79.98	2264251
2015-03-20	80.09	80.49	79.67	79.98	1793248
2015-03-23	79.67	79.90	78.32	78.36	1787490
2015-03-24	78.73	79.39	78.11	78.35	1240136
2015-03-25	77.71	77.80	75.26	75.30	3396208
2015-03-26	74.05	75.47	73.24	75.00	2771508
2015-03-27	77.16	80.10	76.92	79.85	5258671
2015-03-30	80.01	80.89	79.60	80.75	2525340
2015-03-31	80.20	82.03	79.82	81.85	2751214
2015-04-01	81.80	82.32	80.67	82.21	2343016
2015-04-02	82.09	83.32	81.94	82.45	1654093
2015-04-06	81.73	82.64	81.56	82.30	1684137
2015-04-07	82.35	82.95	80.68	80.72	1776689
2015-04-08	81.40	81.89	80.83	81.47	2130449
2015-04-09	81.54	82.06	80.99	82.01	1788181
2015-04-10	82.20	82.23	80.94	81.24	1232827
2015-04-13	81.18	81.61	79.88	79.99	1858352
2015-04-14	80.01	80.20	79.12	80.08	1569026
2015-04-15	80.13	80.43	79.33	79.44	2582554
2015-04-16	79.79	80.50	78.64	80.30	2457767
2015-04-17	79.50	79.50	78.15	79.03	2995230
2015-04-20	74.61	75.10	71.64	72.71	12691569
2015-04-21	73.68	74.25	73.00	73.91	4934964
2015-04-22	74.15	74.22	73.18	73.23	2528642
2015-04-23	73.61	73.91	72.50	72.73	2879918
2015-04-24	73.43	73.48	72.37	72.47	2402903
2015-04-27	72.99	73.15	70.19	70.46	3354708
2015-04-28	70.52	71.10	69.07	70.01	3264349
2015-04-29	69.68	70.01	67.85	68.61	3033808
2015-04-30	68.96	69.32	67.58	68.06	1738984
2015-05-01	68.24	68.96	67.75	67.94	2261258
2015-05-04	68.70	69.38	67.85	68.23	1992735
2015-05-05	68.05	68.32	66.55	66.69	2105441
2015-05-06	67.08	67.16	65.91	66.90	2777030
2015-05-07	67.36	69.20	67.28	68.69	3552467
2015-05-08	70.86	72.64	70.70	72.45	5169666
2015-05-11	72.76	74.18	72.37	72.56	3714394
2015-05-12	72.29	72.91	71.45	72.39	1840144
2015-05-13	72.39	72.61	71.56	71.72	1224512
2015-05-14	72.43	74.56	72.29	74.45	3103626
2015-05-15	74.48	75.35	74.10	74.73	2363841
2015-05-18	74.39	75.89	74.26	75.72	1800240
2015-05-19	77.25	77.80	76.52	77.10	2679087
2015-05-20	76.61	77.82	76.36	76.50	1882934
2015-05-21	76.10	76.55	75.48	75.93	1646621
2015-05-22	76.00	76.44	75.58	76.22	1434831
2015-05-26	75.91	76.33	75.39	75.82	1969453
2015-05-27	76.29	77.74	76.10	77.47	2148166
2015-05-28	76.88	77.19	75.55	76.32	1811250
2015-05-29	75.30	76.75	75.28	75.98	2549565
2015-06-01	75.50	76.42	75.41	76.16	1893315
2015-06-02	75.78	77.86	75.72	77.26	2223244
2015-06-03	77.31	78.90	77.25	78.80	2784534
2015-06-04	78.43	79.65	77.75	78.17	1911390
2015-06-05	77.51	79.11	77.24	78.77	1523400
2015-06-08	78.60	78.92	78.01	78.19	1567345
2015-06-09	77.47	77.74	76.61	77.62	1772801
2015-06-10	77.11	77.99	76.34	76.63	2543190
2015-06-11	77.08	77.72	76.75	77.63	1605526
2015-06-12	77.10	77.49	76.65	76.80	1148955
2015-06-15	75.92	76.83	75.51	76.64	1445843
2015-06-16	76.38	77.22	76.23	77.05	1154649
2015-06-17	77.03	77.38	76.55	77.02	1769389
2015-06-18	77.22	79.86	77.22	79.62	2053591
2015-06-19	79.21	80.20	79.18	79.80	3920624
2015-06-22	81.03	81.82	80.30	81.38	2075837
2015-06-23	81.48	81.74	79.79	80.50	1882958
2015-06-24	80.95	81.60	79.90	79.93	2182408
2015-06-25	80.57	80.95	79.77	79.95	1492050
2015-06-26	80.29	80.92	79.73	79.80	1352447
2015-06-29	78.96	79.47	76.81	76.91	1699843
2015-06-30	77.87	79.27	77.61	78.69	2202204
2015-07-01	79.96	80.47	78.22	79.00	2196096
2015-07-02	79.22	80.00	78.10	78.78	1323631
2015-07-06	78.25	79.71	77.91	78.40	1814764
2015-07-07	78.44	80.10	77.74	80.00	2196579
2015-07-08	78.86	79.44	78.34	78.47	1879073
2015-07-09	79.67	79.90	78.37	78.51	1057010
2015-07-10	79.71	82.68	79.60	82.41	2411658
2015-07-13	83.16	83.50	82.21	83.14	1840483
2015-07-14	83.19	84.22	82.97	83.62	1295730
2015-07-15	83.41	84.40	83.03	83.59	1505444
2015-07-16	84.45	85.07	83.73	84.95	1466340
2015-07-17	84.90	85.28	83.93	84.28	1306635
2015-07-20	84.36	85.21	84.35	84.75	1262664
2015-07-21	85.46	85.63	83.97	84.60	1285260
2015-07-22	84.71	85.22	83.96	84.90	1197449
2015-07-23	85.09	85.17	82.77	83.17	1363917
2015-07-24	83.17	83.27	82.06	82.60	1417982
2015-07-27	82.32	82.59	81.29	81.69	1005652
2015-07-28	82.22	83.14	81.73	82.70	1167651
2015-07-29	83.02	84.08	82.74	83.91	1557442
2015-07-30	83.48	83.60	81.99	82.74	2770398
2015-07-31	88.12	90.88	88.05	89.85	4680145
2015-08-03	90.35	91.38	89.25	90.59	2770313
2015-08-04	90.22	90.63	88.40	89.15	1976737
2015-08-05	89.59	91.26	89.45	89.95	1819284
2015-08-06	90.18	90.58	89.40	90.00	3738779
2015-08-07	89.96	91.21	89.67	91.19	1747073
2015-08-10	91.97	92.68	91.70	92.04	3062939
2015-08-11	90.77	91.45	90.39	90.90	2282013
2015-08-12	89.96	90.08	88.29	89.71	2550313
2015-08-13	89.61	90.64	89.05	90.08	1178249
2015-08-14	89.35	90.24	88.92	89.89	1474721
2015-08-17	89.46	90.50	89.30	90.48	1388881
2015-08-18	90.18	90.45	89.77	90.39	1172380
2015-08-19	89.96	90.86	89.42	90.04	1276760
2015-08-20	89.30	89.34	87.12	87.29	2506097
2015-08-21	86.19	87.08	85.33	85.71	2291128
2015-08-24	80.74	87.22	79.73	83.99	4012622
2015-08-25	87.00	87.71	84.95	85.06	3020912
2015-08-26	87.78	88.99	85.93	88.90	2332371
2015-08-27	89.44	89.99	87.68	89.71	2483164
2015-08-28	89.05	89.45	87.84	88.86	1970177
2015-08-31	88.10	88.94	87.46	88.16	1630733
2015-09-01	86.04	87.50	85.30	86.30	2752662
2015-09-02	87.45	89.15	87.00	89.15	1768784
2015-09-03	89.97	91.10	88.86	89.29	1638470
2015-09-04	88.59	89.06	87.80	88.54	1263950
2015-09-08	90.05	91.59	89.70	91.54	1796964
2015-09-09	92.09	93.49	91.61	91.85	2259295
2015-09-10	92.00	93.06	90.96	92.31	1752769
2015-09-11	91.66	93.06	91.32	92.86	1899692
2015-09-14	92.56	94.10	92.49	93.64	1845155
2015-09-15	94.58	96.31	93.53	95.69	2319502
2015-09-16	95.41	96.83	94.83	96.71	2321745
2015-09-17	96.46	97.60	95.62	96.47	2199582
2015-09-18	95.38	96.25	94.55	95.49	2885874
2015-09-21	96.30	97.36	95.89	97.20	2086655
2015-09-22	95.77	95.95	91.28	92.40	4101579
2015-09-23	92.85	94.22	92.49	93.72	1798493
2015-09-24	92.44	92.86	90.67	91.56	2543444
2015-09-25	92.21	93.25	90.72	91.07	1880663
2015-09-28	90.16	90.47	86.32	87.34	2257131
2015-09-29	87.16	87.47	85.11	85.85	2884854
2015-09-30	87.53	89.18	87.14	89.09	2543207
2015-10-01	89.23	90.41	87.99	89.88	2467955
2015-10-02	88.55	91.30	87.31	91.25	1655197
2015-10-05	91.53	93.53	91.04	93.39	1527706
2015-10-06	93.39	93.70	89.93	90.31	2957644
2015-10-07	89.58	91.16	88.72	91.09	2320603
2015-10-08	90.52	92.04	90.06	91.92	1400179
2015-10-09	90.96	92.56	90.62	92.50	1482563
2015-10-12	91.97	93.64	91.70	92.90	1337730
2015-10-13	92.20	93.61	91.50	91.79	1126461
2015-10-14	91.40	91.47	87.08	87.10	2795497
2015-10-15	88.08	91.34	87.56	90.96	2621207
2015-10-16	91.14	92.29	91.07	91.82	1473314
2015-10-19	91.33	93.99	91.23	93.91	2115879
2015-10-20	94.33	95.02	93.02	93.96	1603873
2015-10-21	94.28	95.60	93.21	93.37	2350942
2015-10-22	93.38	94.79	93.10	94.70	2397852
2015-10-23	96.48	98.55	95.13	97.99	3930148
2015-10-26	97.99	99.37	97.26	98.73	2098026
2015-10-27	98.22	100.39	97.81	99.76	1750007
2015-10-28	100.28	100.34	95.55	97.57	2355939
2015-10-29	97.55	98.21	96.26	97.96	1178649
2015-10-30	97.82	99.20	97.71	98.35	1614411
2015-11-02	98.61	99.84	97.58	98.37	1428527
2015-11-03	97.49	97.63	95.50	96.66	1928507
2015-11-04	96.69	98.25	96.01	97.95	1813368
2015-11-05	97.77	99.59	97.70	99.24	1923749
2015-11-06	99.14	99.93	98.72	99.41	1868719
2015-11-09	99.30	99.30	96.84	97.77	1308857
2015-11-10	97.45	98.88	97.32	98.75	1094680
2015-11-11	99.18	99.37	98.10	98.15	713138
2015-11-12	97.88	98.60	97.23	97.72	1461963
2015-11-13	97.18	97.60	95.03	95.50	1910035
2015-11-16	94.74	94.78	92.59	94.36	2799936
2015-11-17	95.02	95.79	93.50	93.82	2189794
2015-11-18	94.07	94.83	93.36	94.17	2227411
2015-11-19	94.72	95.03	93.80	94.35	1699175
2015-11-20	94.46	94.97	93.77	94.02	2013002
2015-11-23	94.07	95.47	94.00	94.93	1759079
2015-11-24	92.75	93.69	91.38	92.02	3312112
2015-11-25	92.10	93.92	92.10	92.66	1403357
2015-11-27	93.24	93.35	91.86	92.50	688753
2015-11-30	92.35	93.04	91.65	92.61	1618860
2015-12-01	93.24	94.39	92.25	94.38	2249242
2015-12-02	94.51	95.62	94.01	94.75	2001625
2015-12-03	94.60	95.65	90.53	91.50	2157676
2015-12-04	92.08	94.45	91.99	94.27	1792594
2015-12-07	94.65	95.13	93.08	93.65	1590981
2015-12-08	92.02	94.05	92.02	93.43	1555425
2015-12-09	92.70	94.63	92.12	92.85	1685782
2015-12-10	93.11	94.79	92.65	94.23	1391221
2015-12-11	92.68	94.43	91.76	91.91	2858107
2015-12-14	92.10	93.47	91.04	92.27	1812354
2015-12-15	93.26	94.40	92.65	94.29	1694406
2015-12-16	94.62	97.28	94.05	97.14	1701574
2015-12-17	95.57	96.83	93.80	93.95	2285912
2015-12-18	95.21	97.32	94.91	95.90	3246393
2015-12-21	96.64	99.90	96.54	99.06	2665088
2015-12-22	99.05	100.15	98.13	98.66	2032366
2015-12-23	99.00	100.99	98.50	99.93	1228342
2015-12-24	99.92	100.81	99.48	99.92	689546
2015-12-28	99.66	100.70	99.64	100.32	1134611
2015-12-29	100.68	102.97	100.56	102.63	1174033
2015-12-30	102.57	103.40	102.06	102.73	1179256
2015-12-31	102.41	102.70	101.21	101.21	1018157
2016-01-04	99.60	99.81	96.69	98.14	3132404
2016-01-05	96.39	97.68	96.30	96.54	2198193
2016-01-06	94.22	96.79	93.31	95.31	2855106
2016-01-07	93.18	94.76	92.26	92.43	2674418
2016-01-08	93.48	94.54	91.42	91.78	2334194
2016-01-11	92.55	94.54	91.90	93.60	2265705
2016-01-12	94.50	95.65	92.98	94.02	2019319
2016-01-13	94.05	94.56	88.90	89.04	3597588
2016-01-14	88.87	88.99	85.50	87.90	4439611
2016-01-15	84.86	86.02	82.61	82.92	4165959
2016-01-19	84.86	85.40	80.09	81.08	4907109
2016-01-20	80.25	83.77	76.20	82.44	6193261
2016-01-21	83.41	86.42	82.83	85.48	3914670
2016-01-22	88.25	88.34	85.46	85.76	2735638
2016-01-25	85.84	86.33	83.05	83.37	2113250
2016-01-26	83.69	84.90	82.21	84.52	1849193
2016-01-27	85.23	85.76	80.67	81.42	2333641
2016-01-28	80.89	80.99	75.56	78.33	6085457
2016-01-29	78.06	82.06	77.79	81.96	5662815
2016-02-01	81.61	85.70	81.25	84.52	6211744
2016-02-02	78.90	79.19	69.30	71.70	20620778
2016-02-03	73.33	75.49	71.34	73.83	9109743
2016-02-04	73.03	73.80	68.92	73.58	6734630
2016-02-05	72.61	72.84	68.47	69.58	5182285
2016-02-08	68.00	68.09	64.21	66.29	7485339
2016-02-09	64.99	69.55	64.31	68.02	4405925
2016-02-10	68.67	70.96	68.52	69.39	3372687
2016-02-11	67.34	69.03	66.97	67.97	3037354
2016-02-12	68.95	68.95	67.09	68.77	2456966
2016-02-16	69.79	72.51	69.26	72.51	3612518
2016-02-17	72.29	73.94	72.10	73.30	2931436
2016-02-18	72.25	72.29	69.71	69.87	3080161
2016-02-19	69.28	72.28	68.47	70.85	3810406
2016-02-22	70.79	73.99	70.17	73.72	4641810
2016-02-23	74.38	76.25	73.80	74.01	4879394
2016-02-24	73.03	73.03	69.97	72.79	3708702
2016-02-25	72.91	74.47	72.62	74.47	1681942
2016-02-26	74.72	75.35	73.62	75.19	1931705
2016-02-29	74.10	75.87	73.96	74.37	2420099
2016-03-01	75.05	76.84	74.26	76.54	2755112
2016-03-02	75.86	76.42	73.87	75.18	3057135
2016-03-03	74.44	75.70	73.32	75.69	3538134
2016-03-04	75.77	75.79	72.31	74.01	4820140
2016-03-07	73.05	73.72	71.96	73.63	3433059
2016-03-08	72.26	72.57	70.53	70.65	4740781
2016-03-09	71.06	71.22	69.27	70.14	3073418
2016-03-10	70.46	71.89	69.00	69.99	3205302
2016-03-11	70.84	72.88	69.79	72.82	3722933
2016-03-14	72.83	73.78	72.37	72.53	2027421
2016-03-15	72.24	72.66	71.57	72.60	1999525
2016-03-16	72.31	74.67	72.08	74.63	2929835
2016-03-17	74.29	75.20	73.47	74.98	2643292
2016-03-18	75.34	78.22	75.17	77.62	4087906
2016-03-21	77.25	78.30	77.24	78.23	2901611
2016-03-22	76.22	76.92	75.03	75.99	3297063
2016-03-23	76.14	76.36	73.26	73.30	2507246
2016-03-24	73.24	75.03	72.53	74.47	2247713
2016-03-28	74.96	75.57	74.23	75.43	2003124
2016-03-29	75.21	76.21	74.77	76.05	1915133
2016-03-30	77.57	80.67	77.53	80.35	4540962
2016-03-31	80.70	82.78	80.63	82.15	5020766
2016-04-01	81.75	82.20	80.42	81.88	3615082
2016-04-04	82.09	83.62	81.71	82.51	2100713
2016-04-05	81.47	81.88	80.10	80.34	2027339
2016-04-06	80.70	81.74	80.07	81.56	1940794
2016-04-07	81.33	81.95	80.00	80.27	2027331
2016-04-08	80.98	81.77	80.33	80.60	1363566
2016-04-11	81.00	81.65	79.32	79.53	2494767
2016-04-12	80.00	81.29	79.52	80.70	1858686
2016-04-13	81.37	84.56	81.19	84.42	3030111
2016-04-14	84.24	84.43	82.20	82.90	2273277
2016-04-15	82.66	83.19	80.78	81.05	2113646
2016-04-18	81.36	81.36	78.54	79.38	3555940
2016-04-19	79.76	80.17	78.83	79.19	1787427
2016-04-20	79.20	79.67	78.24	79.19	1752653
2016-04-21	78.98	78.98	76.57	76.80	2902767
2016-04-22	76.52	76.57	73.38	73.80	5017038
2016-04-25	74.00	75.45	73.82	75.00	2989364
2016-04-26	75.16	76.41	74.50	76.24	2309797
2016-04-27	76.46	78.18	76.40	77.98	2452703
2016-04-28	77.24	78.02	75.90	76.02	4234713
2016-04-29	78.40	79.45	73.86	77.40	6731743
2016-05-02	78.13	78.97	77.48	78.72	2446914
2016-05-03	77.58	78.42	76.98	77.30	2426815
2016-05-04	76.80	76.80	75.58	75.90	2703382
2016-05-05	76.00	76.53	75.36	75.61	1504659
2016-05-06	75.44	75.94	73.52	74.80	2512013
2016-05-09	75.20	76.28	74.72	75.73	1778780
2016-05-10	73.90	75.76	72.47	75.38	3531614
2016-05-11	75.60	76.65	74.85	75.12	1453389
2016-05-12	75.67	77.16	75.45	77.02	2398350
2016-05-13	76.95	77.87	75.63	75.64	1817023
2016-05-16	75.55	76.94	75.49	76.67	1225460
2016-05-17	76.67	77.35	75.73	76.05	1651322
2016-05-18	75.93	78.76	75.93	78.20	3050017
2016-05-19	77.84	78.04	76.39	76.80	1865214
2016-05-20	77.38	78.94	77.25	78.90	1978015
2016-05-23	79.13	79.42	78.13	78.26	1384716
2016-05-24	78.71	80.30	78.34	79.81	1609697
2016-05-25	79.55	79.55	77.32	77.13	2451150
2016-05-26	76.72	76.90	74.60	75.46	3191263
2016-05-27	75.97	78.48	75.73	77.77	1858032
2016-05-31	77.90	78.40	76.79	77.39	2510143
2016-06-01	77.12	77.23	76.02	76.96	1389702
2016-06-02	76.86	77.68	76.48	77.63	1122796
2016-06-03	77.11	77.16	75.26	76.37	1478914
2016-06-06	76.06	76.45	75.03	76.19	1797650
2016-06-07	76.18	77.12	76.08	76.49	1041840
2016-06-08	76.48	76.48	75.44	76.02	976724
2016-06-09	75.72	76.45	75.31	76.24	846849
2016-06-10	75.14	75.15	73.83	73.93	1900068
2016-06-13	73.19	74.25	72.82	72.88	1642047
2016-06-14	72.58	73.07	71.50	71.99	2397002
2016-06-15	72.59	74.68	72.43	73.81	2240763
2016-06-16	73.09	73.76	71.98	73.62	1163690
2016-06-17	73.75	74.65	73.51	74.64	2114642
2016-06-20	76.11	76.89	75.75	76.13	2017099
2016-06-21	76.72	76.78	75.96	76.46	1578860
2016-06-22	76.39	77.44	75.62	76.12	865134
2016-06-23	77.30	77.40	76.69	77.15	1146820
2016-06-24	73.20	73.90	69.44	70.08	5880856
2016-06-27	68.88	68.88	65.48	65.95	6269392
2016-06-28	68.18	68.54	64.95	65.63	3749005
2016-06-29	66.40	68.32	65.43	67.83	2574882
2016-06-30	68.09	68.09	66.43	67.15	2555249
2016-07-01	67.47	69.14	67.47	69.11	2467219
2016-07-05	68.06	68.41	66.61	67.31	2288850
2016-07-06	66.73	67.14	65.94	66.40	2472318
2016-07-07	66.50	67.34	65.71	66.79	1852741
2016-07-08	67.44	68.97	67.44	68.38	1683604
2016-07-11	68.72	69.63	68.54	69.56	1279122
2016-07-12	70.49	73.02	70.30	72.99	3366221
2016-07-13	73.12	73.53	71.99	72.58	1756737
2016-07-14	73.69	74.36	71.84	71.88	2925254
2016-07-15	70.82	70.87	69.20	70.39	2886694
2016-07-18	70.50	71.42	69.88	71.04	1550737
2016-07-19	70.66	70.94	69.92	70.10	1283201
2016-07-20	71.10	72.15	70.31	71.92	1584472
2016-07-21	72.44	72.70	72.10	72.36	1694885
2016-07-22	72.71	73.02	71.74	72.98	1897740
2016-07-25	72.83	73.52	72.65	73.04	1314928
2016-07-26	73.39	73.53	72.81	73.04	1124138
2016-07-27	73.36	73.63	72.61	73.26	1339909
2016-07-28	72.94	73.28	71.93	73.24	2085285
2016-07-29	73.27	73.50	72.31	72.44	2596347
2016-08-01	72.33	72.48	71.41	71.86	3765114
2016-08-02	69.00	70.39	66.85	67.35	7579305
2016-08-03	67.08	69.67	67.05	68.77	3191765
2016-08-04	69.42	74.43	69.42	73.30	6554966
2016-08-05	73.65	74.73	73.36	74.48	2738066
2016-08-08	74.50	75.30	73.73	73.98	1484913
2016-08-09	72.58	73.27	68.89	68.98	7646562
2016-08-10	69.24	70.59	68.95	69.86	2805700
2016-08-11	70.20	71.58	70.11	71.04	2290472
2016-08-12	71.00	71.78	70.50	70.80	1328785
2016-08-15	70.88	71.68	70.86	71.50	1436133
2016-08-16	71.30	72.15	71.02	71.58	1897523
2016-08-17	71.53	71.59	70.97	71.52	1065733
2016-08-18	71.25	71.45	70.00	70.12	2261484
2016-08-19	69.71	70.07	68.11	69.43	2992182
2016-08-22	69.39	70.07	68.73	69.84	1588838
2016-08-23	70.31	71.83	70.21	71.67	2170199
2016-08-24	71.55	71.90	70.82	71.04	3111736
2016-08-25	70.52	71.11	69.98	70.00	2591434
2016-08-26	70.25	70.46	69.20	69.75	1795603
2016-08-29	69.79	70.11	69.42	69.98	1682101
2016-08-30	70.11	70.46	69.84	70.13	915213
2016-08-31	70.06	71.50	70.06	71.11	2761625
2016-09-01	71.76	73.15	71.56	72.71	2489259
2016-09-02	71.90	71.90	69.99	70.01	2489627
2016-09-06	69.87	70.00	68.95	69.08	1642041
2016-09-07	68.41	68.68	66.86	66.90	3426842
2016-09-08	66.87	67.07	65.78	66.04	3133617
2016-09-09	66.10	66.51	65.37	65.98	3329437
2016-09-12	65.56	67.74	65.10	67.52	2055633
2016-09-13	67.32	67.84	66.69	67.60	1681197
2016-09-14	67.86	68.33	66.97	67.68	1407548
2016-09-15	67.66	67.94	67.15	67.34	1820881
2016-09-16	66.97	67.21	66.03	66.32	2004793
2016-09-19	66.88	66.88	65.45	65.48	2293824
2016-09-20	66.12	68.75	66.01	68.41	3361852
2016-09-21	68.65	68.82	67.06	67.86	1646773
2016-09-22	68.25	71.10	68.22	70.99	4071113
2016-09-23	70.52	72.31	68.73	71.99	2768625
2016-09-26	72.43	73.38	70.74	70.97	3086665
2016-09-27	71.67	74.43	71.57	74.35	3419962
2016-09-28	74.67	74.84	73.64	74.21	2038731
2016-09-29	73.92	74.56	73.70	74.25	2041749
2016-09-30	74.51	75.73	73.96	74.95	1932554
2016-10-03	74.49	75.36	74.03	74.57	1314151
2016-10-04	75.23	75.37	74.49	75.22	1804009
2016-10-05	75.00	75.50	74.29	74.85	2227503
2016-10-06	74.84	75.09	74.15	74.84	1508185
2016-10-07	74.74	75.16	73.69	73.69	1772653
2016-10-10	74.03	74.50	73.60	73.71	883181
2016-10-11	73.71	73.72	71.90	72.33	1932940
2016-10-12	72.38	72.89	71.72	72.38	1172900
2016-10-13	71.50	72.33	71.23	72.07	1637158
2016-10-14	71.80	72.54	69.96	69.98	2350910
2016-10-17	69.85	70.00	68.67	68.79	2231017
2016-10-18	69.99	70.95	69.56	70.05	1534559
2016-10-19	69.75	71.14	69.53	70.82	1562853
2016-10-20	70.81	70.81	69.51	70.48	1200659
2016-10-21	69.94	70.39	69.32	69.37	1714015
2016-10-24	69.88	70.94	69.81	70.35	1505387
2016-10-25	70.03	70.80	69.84	70.63	1113944
2016-10-26	70.39	70.44	69.69	69.90	2267090
2016-10-27	69.25	69.40	67.53	68.05	3120820
2016-10-28	72.13	75.46	71.50	74.47	7745024
2016-10-31	75.00	77.50	74.85	76.87	5247412
2016-11-01	77.11	77.78	74.62	76.22	3859222
2016-11-02	75.78	76.85	74.90	75.03	1779944
2016-11-03	75.41	76.69	75.41	76.09	2098298
2016-11-04	76.09	76.89	75.15	75.23	1347728
2016-11-07	76.16	76.77	75.56	76.48	2226725
2016-11-08	76.17	77.80	75.98	77.56	1929505
2016-11-09	76.22	79.47	75.80	79.01	3945848
2016-11-10	79.22	81.63	79.22	80.35	2845695
2016-11-11	80.44	82.13	80.36	81.75	2648471
2016-11-14	82.49	84.50	82.32	84.06	3853709
2016-11-15	84.00	84.15	82.70	82.97	1884113
2016-11-16	82.73	82.95	81.75	82.41	1423621
2016-11-17	82.20	83.42	82.08	82.87	1390788
2016-11-18	82.90	83.36	82.08	82.95	1193219
2016-11-21	83.10	83.59	82.32	82.67	1027418
2016-11-22	82.64	83.23	82.23	82.50	1797085
2016-11-23	82.73	82.87	82.08	82.59	1392910
2016-11-25	82.55	83.35	82.01	83.02	628154
2016-11-28	82.86	82.87	81.32	81.50	1478972
2016-11-29	81.94	82.98	81.75	82.92	1262248
2016-11-30	82.59	82.59	80.10	80.97	2107679
2016-12-01	80.56	80.78	78.77	79.30	1807405
2016-12-02	79.30	79.97	79.10	79.56	900018
2016-12-05	80.30	82.50	79.86	81.05	1585615
2016-12-06	81.22	81.79	80.87	81.15	1385072
2016-12-07	81.25	83.40	80.60	83.15	2043190
2016-12-08	83.36	85.82	82.51	85.78	2448590
2016-12-09	85.64	86.38	85.36	86.19	1511100
2016-12-12	85.67	85.72	84.66	85.56	2340379
2016-12-13	85.85	86.32	85.14	85.50	1670976
2016-12-14	85.50	86.70	85.43	85.72	1824163
2016-12-15	84.72	86.84	84.33	85.54	3598507
2016-12-16	85.43	85.76	83.72	84.03	2344702
2016-12-19	83.19	83.80	81.95	82.55	1432637
2016-12-20	83.16	86.24	82.87	85.40	2191116
2016-12-21	84.97	85.35	84.43	85.21	1140514
2016-12-22	84.96	84.96	83.34	84.24	1624173
2016-12-23	84.23	84.35	83.19	84.25	648460
2016-12-27	84.40	85.14	83.76	83.80	536809
2016-12-28	83.98	84.09	82.86	83.02	871583
2016-12-29	83.17	83.35	82.40	82.96	869672
2016-12-30	83.24	83.50	81.59	82.04	1074313
2017-01-03	82.72	84.57	82.72	83.87	1739482
2017-01-04	83.92	85.20	83.52	84.50	1691293
2017-01-05	84.60	85.50	84.46	85.00	1409480
2017-01-06	85.28	85.38	84.24	84.33	1451059
2017-01-09	84.36	85.11	84.05	84.55	1333520
2017-01-10	84.77	86.78	84.36	85.93	1531155
2017-01-11	85.90	86.67	85.02	86.62	1121795
2017-01-12	86.43	86.47	84.78	85.89	1370464
2017-01-13	85.63	86.03	84.89	85.09	1108394
2017-01-17	84.88	85.11	84.03	84.99	1015839
2017-01-18	84.90	86.35	84.05	85.51	1401501
2017-01-19	84.72	85.94	84.26	84.56	1759170
2017-01-20	84.83	86.54	84.50	85.04	2201689
2017-01-23	84.97	85.18	84.52	84.96	2373939
2017-01-24	85.22	86.36	85.16	86.03	3030881
2017-01-25	86.75	88.23	86.48	87.67	3403365
2017-01-26	93.05	96.09	92.28	95.64	7610481
2017-01-27	95.52	95.60	93.79	94.56	3285812
2017-01-30	95.23	95.74	93.62	94.40	2137329
2017-01-31	94.42	94.46	92.65	93.63	1884717
2017-02-01	93.94	95.02	93.63	94.33	2154880
2017-02-02	94.21	94.82	93.61	94.03	1336668
2017-02-03	94.01	95.28	93.96	94.52	1578223
2017-02-06	94.18	95.14	94.08	94.81	1226020
2017-02-07	95.21	95.50	94.57	95.03	1131355
2017-02-08	94.99	95.37	94.58	94.97	1495891
2017-02-09	95.13	95.47	94.77	95.37	1348190
2017-02-10	95.43	96.22	94.94	95.84	1341050
2017-02-13	96.49	97.03	96.10	96.50	1177461
2017-02-14	96.44	97.07	96.22	96.52	906714
2017-02-15	96.14	97.42	95.68	96.75	1357007
2017-02-16	96.68	96.85	95.42	95.93	1303085
2017-02-17	95.70	95.82	94.43	95.21	1495032
2017-02-21	95.22	96.05	94.93	95.49	1632842
2017-02-22	95.46	96.21	95.00	95.95	2058303
2017-02-23	96.55	97.39	95.42	95.53	1487550
2017-02-24	95.63	96.15	94.65	96.15	1215616
2017-02-27	95.96	96.89	95.57	96.69	1403533
2017-02-28	96.65	97.15	96.08	96.10	1284841
2017-03-01	96.87	97.67	96.53	97.31	1247753
2017-03-02	97.48	97.48	96.77	96.70	828629
2017-03-03	96.42	97.07	94.66	95.48	1827643
2017-03-06	94.62	94.98	93.40	94.81	1564154
2017-03-07	94.67	94.91	94.07	94.54	1361265
2017-03-08	95.05	96.09	94.86	95.37	1513277
2017-03-09	95.91	96.13	94.89	95.50	847233
2017-03-10	95.75	97.72	95.75	97.25	1672998
2017-03-13	97.51	97.65	96.40	96.89	1165276
2017-03-14	96.78	96.82	95.44	95.94	1040440
2017-03-15	96.18	97.00	95.86	96.75	781795
2017-03-16	96.90	97.24	96.45	96.99	841069
2017-03-17	97.01	98.46	96.88	97.80	1697638
2017-03-20	97.90	98.02	97.06	97.91	798027
2017-03-21	98.56	99.00	96.63	97.05	1075473
2017-03-22	96.72	99.07	95.56	98.75	1452014
2017-03-23	99.05	100.48	99.05	99.35	1636412
2017-03-24	99.42	99.79	98.18	98.57	913873
2017-03-27	98.11	99.57	97.33	99.28	1093571
2017-03-28	99.88	101.11	99.76	100.32	1372919
2017-03-29	100.00	100.44	98.63	98.92	1123204
2017-03-30	98.92	99.74	98.92	99.65	1090753
2017-03-31	99.66	99.88	98.05	98.11	1499347
2017-04-03	98.32	98.46	96.78	97.70	995929
2017-04-04	97.90	98.57	97.41	98.11	942419
2017-04-05	98.41	99.54	97.66	98.16	1063835
2017-04-06	97.86	99.22	97.12	98.78	927071
2017-04-07	98.69	98.76	96.53	97.39	1917888
2017-04-10	97.38	98.71	97.12	97.95	1496486
2017-04-11	97.29	97.88	94.85	95.30	2507790
2017-04-12	95.35	95.87	93.95	94.72	1422517
2017-04-13	94.57	95.35	93.86	94.36	1677913
2017-04-17	94.91	96.15	94.35	95.94	1082459
2017-04-18	95.71	95.92	94.58	95.55	919843
2017-04-19	96.17	97.05	95.60	95.91	984152
2017-04-20	96.32	97.98	96.32	97.21	1744958
2017-04-21	96.97	97.83	96.90	97.33	1025017
2017-04-24	98.85	99.49	96.91	97.44	1783056
2017-04-25	98.15	99.44	97.84	99.15	1463273
2017-04-26	99.27	100.92	99.14	100.47	1328867
2017-04-27	100.84	102.68	100.31	100.50	3007257
2017-04-28	106.32	110.60	105.42	106.60	6738330
2017-05-01	106.80	110.32	106.08	108.41	3561206
2017-05-02	108.73	108.95	106.46	108.07	2139139
2017-05-03	107.98	108.25	107.13	108.10	1280015
2017-05-04	108.44	108.91	107.47	107.92	2416612
2017-05-05	108.36	108.92	107.86	108.62	886374
2017-05-08	108.35	109.00	107.69	107.97	864987
2017-05-09	108.22	109.16	108.15	108.82	879166
2017-05-10	108.88	108.88	107.55	108.34	1196750
2017-05-11	108.00	108.33	106.68	108.26	985693
2017-05-12	108.13	108.56	107.26	107.57	1079347
2017-05-15	107.31	108.16	106.97	108.12	1005750
2017-05-16	108.39	108.39	107.10	107.34	786865
2017-05-17	106.76	106.96	103.52	103.65	1677159
2017-05-18	104.01	105.97	103.74	104.98	1087872
2017-05-19	105.76	106.87	105.05	106.15	1144255
2017-05-22	106.19	107.35	105.61	107.21	940094
2017-05-23	107.09	108.04	106.48	107.14	1003527
2017-05-24	107.46	108.37	106.92	108.18	877929
2017-05-25	109.13	111.00	108.58	110.26	1672282
2017-05-26	110.01	111.45	110.00	111.08	1090800
2017-05-30	110.97	111.14	110.07	109.95	1184033
2017-05-31	110.45	111.05	109.75	110.18	1774366
2017-06-01	110.61	112.95	110.29	112.75	1430636
2017-06-02	113.25	114.50	113.22	113.38	1086006
2017-06-05	113.11	113.25	112.05	112.06	917263
2017-06-06	111.77	112.31	110.83	110.85	1522582
2017-06-07	111.47	112.62	110.39	112.15	1273343
2017-06-08	112.12	113.70	111.78	112.82	1043007
2017-06-09	112.88	113.53	108.86	109.82	1634347
2017-06-12	109.67	110.00	106.66	109.90	2041523
2017-06-13	111.19	112.61	110.64	110.83	1543952
2017-06-14	112.00	112.82	110.73	111.64	1351305
2017-06-15	110.49	112.13	109.56	112.07	1432260
2017-06-16	111.59	112.35	110.73	111.90	1480293
2017-06-19	112.49	113.45	112.31	113.30	1128820
2017-06-20	113.38	113.68	111.58	111.67	753330
2017-06-21	112.00	114.34	112.00	113.91	1605224
2017-06-22	113.82	115.63	112.09	112.15	1717280
2017-06-23	112.17	112.36	110.84	111.86	1593160
2017-06-26	111.92	112.76	111.21	111.33	939018
2017-06-27	111.33	111.52	108.81	108.89	1275637
2017-06-28	109.77	110.95	109.77	110.75	1224499
2017-06-29	110.65	110.82	107.87	109.27	1032262
2017-06-30	109.43	109.84	108.42	109.23	1137728
2017-07-03	109.71	111.22	108.82	108.84	723797
2017-07-05	109.02	111.10	109.00	110.64	1135915
2017-07-06	109.77	109.77	108.13	108.57	992068
2017-07-07	108.98	110.00	108.58	109.20	930150
2017-07-10	109.30	109.68	108.89	109.19	730414
2017-07-11	109.14	109.39	107.79	109.26	954150
2017-07-12	109.73	110.38	109.60	110.02	1060512
2017-07-13	110.09	110.31	108.85	109.55	795420
2017-07-14	109.30	109.87	108.49	108.89	881898
2017-07-17	108.90	111.97	108.65	111.49	1496517
2017-07-18	111.27	112.29	110.80	111.85	872073
2017-07-19	112.04	112.60	111.61	112.56	1166068
2017-07-20	113.73	116.36	113.73	115.26	1890537
2017-07-21	115.00	116.20	114.77	114.91	1467887
2017-07-24	114.65	116.28	114.53	115.74	1425845
2017-07-25	116.50	116.89	114.63	114.92	1137635
2017-07-26	115.28	115.44	114.25	114.45	811350
2017-07-27	115.06	115.14	112.32	113.29	1132286
2017-07-28	112.61	113.74	112.19	113.39	899887
2017-07-31	114.19	114.99	112.87	113.07	1714944
2017-08-01	117.98	120.00	116.21	116.87	3280438
2017-08-02	117.64	117.68	114.66	117.39	2631808
2017-08-03	117.50	120.47	117.00	119.92	2286854
2017-08-04	119.95	120.96	119.36	119.69	1529210
2017-08-07	120.00	120.00	117.63	117.76	2100574
2017-08-08	117.83	121.47	117.80	119.80	2409645
2017-08-09	118.80	120.51	118.06	120.49	1960414
2017-08-10	119.39	119.85	116.38	117.31	2002550
2017-08-11	116.41	117.74	115.45	117.22	1787406
2017-08-14	118.42	119.92	118.00	119.61	1784957
2017-08-15	120.69	122.96	120.40	121.72	1934725
2017-08-16	122.22	122.60	121.11	121.23	1515159
2017-08-17	121.00	121.15	119.12	119.22	2024130
2017-08-18	119.21	120.00	118.37	118.81	1747300
2017-08-21	119.18	120.23	118.91	119.99	1528141
2017-08-22	120.00	121.36	119.88	121.01	1458435
2017-08-23	120.45	121.47	120.45	120.62	1058534
2017-08-24	121.18	121.34	119.97	120.54	1407127
2017-08-25	120.98	121.01	119.95	120.44	962020
2017-08-28	120.68	121.70	120.42	120.76	1537409
2017-08-29	119.39	120.47	118.65	120.33	1470121
2017-08-30	120.24	121.73	119.66	121.63	1254178
2017-08-31	122.35	124.51	122.00	124.46	1784088
2017-09-01	124.91	125.00	123.82	124.24	1202860
2017-09-05	123.92	123.92	117.78	119.04	2768830
2017-09-06	118.46	119.56	117.26	118.82	2073821
2017-09-07	119.00	119.88	117.34	117.54	1535352
2017-09-08	117.00	118.70	115.60	117.45	2060042
2017-09-11	120.05	123.33	120.01	121.69	2056902
2017-09-12	121.80	122.24	120.48	121.66	1419044
2017-09-13	121.24	122.34	120.60	122.19	1202610
2017-09-14	121.66	124.76	121.13	123.55	2030773
2017-09-15	121.55	122.23	119.81	120.92	2624259
2017-09-18	120.95	121.09	118.74	118.80	1514465
2017-09-19	118.86	119.02	117.49	118.52	1446168
2017-09-20	118.52	118.57	114.60	114.94	2812648
2017-09-21	115.50	116.75	114.07	116.19	2290819
2017-09-22	115.92	116.34	114.81	115.29	1490895
2017-09-25	114.57	115.10	113.20	113.88	2098535
2017-09-26	116.05	119.49	115.32	117.19	2414273
2017-09-27	117.34	118.53	115.54	115.74	1805362
2017-09-28	115.15	118.54	115.09	118.21	2088491
2017-09-29	118.09	119.35	116.73	118.54	1743920
2017-10-02	118.38	119.22	117.55	119.12	1617537
2017-10-03	119.20	119.64	117.82	119.00	1151495
2017-10-04	119.09	122.30	119.00	121.67	1694479
2017-10-05	121.86	124.23	121.86	123.66	1819149
2017-10-06	123.82	125.00	122.78	123.39	1076327
2017-10-09	123.36	124.64	122.98	124.53	17784607
2017-10-10	124.88	126.07	124.59	124.80	1445545
2017-10-11	125.43	125.86	124.50	125.01	1579645
2017-10-12	124.78	125.68	124.51	125.00	1709588
2017-10-13	125.35	128.09	125.27	127.77	1817960
2017-10-16	127.58	127.92	126.50	127.39	1231030
2017-10-17	127.40	127.66	127.00	127.22	1013646
2017-10-18	127.48	127.58	124.85	124.88	1855284
2017-10-19	124.50	124.65	121.06	121.12	2823213
2017-10-20	122.01	122.70	120.14	120.71	1898703
2017-10-23	121.00	122.88	120.75	121.74	1503401
2017-10-24	122.00	122.65	121.37	122.40	1340408
2017-10-25	121.75	122.86	120.71	121.28	1287981
2017-10-26	122.08	123.28	121.84	123.06	1036447
2017-10-27	122.92	125.82	121.70	124.21	2192885
2017-10-30	123.67	123.95	121.33	121.99	1986620
2017-10-31	122.37	125.26	122.19	123.77	1454981
2017-11-01	124.25	124.75	120.28	120.86	2092335
2017-11-02	121.02	124.59	120.93	123.09	2195194
2017-11-03	123.45	123.80	122.77	123.18	840372
2017-11-06	123.64	127.24	123.64	125.34	2427377
2017-11-07	132.19	133.75	126.86	129.23	3568522
2017-11-08	129.49	130.18	128.36	128.92	1779046
2017-11-09	128.38	129.08	126.12	126.67	2007557
2017-11-10	125.17	125.39	120.76	124.22	2426833
2017-11-13	122.89	124.75	122.86	124.48	1342033
2017-11-14	122.78	123.67	121.39	123.51	1818885
2017-11-15	122.92	123.80	121.67	122.52	1038183
2017-11-16	122.98	123.74	121.64	122.79	1368586
2017-11-17	122.19	124.53	122.19	124.40	1458395
2017-11-20	124.40	124.84	122.78	123.95	1009447
2017-11-21	124.53	125.53	123.18	124.79	1086532
2017-11-22	125.29	125.64	124.32	125.45	819465
2017-11-24	125.90	125.90	124.66	125.21	488595
2017-11-27	125.45	126.19	124.87	125.25	859311
2017-11-28	125.42	127.15	124.71	125.80	1143137
2017-11-29	126.34	126.51	124.04	124.70	1062538
2017-11-30	123.65	125.14	120.07	123.88	2426878
2017-12-01	123.85	125.92	122.52	125.23	1847592
2017-12-04	127.00	127.82	125.08	125.08	1626125
2017-12-05	125.28	125.88	122.72	122.82	1267995
2017-12-06	123.00	123.56	121.61	123.02	1370590
2017-12-07	123.50	124.80	122.47	124.05	1298783
2017-12-08	124.44	126.59	124.09	125.23	1276061
2017-12-11	125.38	126.05	124.46	125.45	902894
2017-12-12	125.27	125.58	123.46	123.83	1156087
2017-12-13	123.74	123.84	121.57	121.69	1103234
2017-12-14	121.88	122.79	121.11	121.66	1418563
2017-12-15	122.37	125.65	122.37	125.09	1989184
2017-12-18	125.37	129.67	125.18	126.58	2009341
2017-12-19	127.33	128.62	126.39	125.95	1270796
2017-12-20	126.24	127.12	123.35	123.48	1341317
2017-12-21	123.96	124.44	121.34	121.75	1346190
2017-12-22	121.43	122.19	120.41	121.06	1077903
2017-12-26	120.80	120.93	119.85	120.18	638346
2017-12-27	120.03	121.53	120.03	121.21	576498
2017-12-28	121.35	121.60	120.31	120.88	598676
2017-12-29	121.13	121.47	119.21	119.28	924679
2018-01-02	120.17	120.52	119.58	120.38	1317492
2018-01-03	121.23	124.45	121.04	123.58	2295092
2018-01-04	124.00	124.29	121.86	122.46	1118447
2018-01-05	122.72	122.86	120.63	121.23	1182387
2018-01-08	120.99	121.72	120.12	121.09	1023963
2018-01-09	121.79	124.12	121.40	123.15	1191948
2018-01-10	123.00	124.38	122.92	123.06	1015157
2018-01-11	125.00	125.99	123.73	125.41	1297350
2018-01-12	125.50	127.65	125.23	127.53	1524072
2018-01-16	128.38	129.25	125.79	126.75	1340285
2018-01-17	127.56	130.61	126.98	130.21	1754524
2018-01-18	130.00	130.50	128.93	129.32	1328376
2018-01-19	130.31	130.41	128.80	128.97	1445835
2018-01-22	128.88	128.89	126.54	128.70	1738055
2018-01-23	128.83	129.14	126.67	127.22	2094490
2018-01-24	127.92	134.76	127.49	132.51	4607926
2018-01-25	132.52	132.68	130.05	131.93	2058189
2018-01-26	132.60	135.19	132.12	134.98	1569027
2018-01-29	134.55	135.65	133.75	134.77	1302052
2018-01-30	134.22	135.10	132.82	133.28	1379088
2018-01-31	133.27	134.81	133.18	133.55	1455622
2018-02-01	133.35	134.19	132.86	133.31	1296898
2018-02-02	132.68	133.28	129.21	129.66	1416339
2018-02-05	128.89	129.94	124.55	125.37	1783640
2018-02-06	122.77	128.03	122.55	127.66	1755969
2018-02-07	127.69	130.09	127.16	128.52	1761740
2018-02-08	128.62	128.68	122.42	122.45	1221472
2018-02-09	124.09	125.61	119.76	124.47	2334475
2018-02-12	126.51	130.50	125.97	129.27	2081633
2018-02-13	128.60	130.15	127.75	129.03	1732187
2018-02-14	128.07	131.34	128.01	130.53	1539099
2018-02-15	131.38	131.99	129.90	131.71	993050
2018-02-16	131.10	132.70	130.27	131.68	1195725
2018-02-20	131.00	132.92	130.60	131.56	1155253
2018-02-21	132.04	133.09	130.47	130.55	1459989
2018-02-22	131.41	133.02	129.59	129.60	1652819
2018-02-23	130.32	130.78	129.70	130.20	1045226
2018-02-26	130.96	131.27	129.94	130.40	1058398
2018-02-27	130.40	130.62	128.83	128.86	1264913
2018-02-28	129.45	130.13	126.55	126.60	1836676
2018-03-01	126.34	127.45	123.15	123.97	1681413
2018-03-02	123.00	123.14	120.96	122.63	1898476
2018-03-05	121.62	122.47	120.44	120.76	1886775
2018-03-06	121.60	124.19	121.20	123.80	2536785
2018-03-07	122.78	123.83	122.24	123.53	1503912
2018-03-08	124.35	125.20	124.06	124.78	1824256
2018-03-09	125.69	126.67	124.43	126.62	2276892
2018-03-12	127.24	127.24	124.77	125.26	1173329
2018-03-13	126.13	127.02	125.39	125.95	1145694
2018-03-14	126.38	126.65	124.66	125.63	1259752
2018-03-15	125.88	126.15	124.64	124.65	843484
2018-03-16	124.53	125.11	124.26	124.75	1262084
2018-03-19	124.84	125.59	123.48	124.42	959256
2018-03-20	125.29	126.96	124.39	124.86	1432360
2018-03-21	124.83	125.13	123.08	123.37	1069621
2018-03-22	124.11	124.92	120.05	120.18	1697023
2018-03-23	120.49	120.96	116.98	117.04	1607395
2018-03-26	118.54	119.97	117.31	119.92	1035680
2018-03-27	120.00	121.24	117.69	118.30	966223
2018-03-28	118.38	118.93	115.94	116.53	1199286
2018-03-29	117.23	118.72	116.55	117.74	1071881
2018-04-02	118.00	118.66	114.74	116.26	1228412
2018-04-03	116.57	116.97	114.62	115.65	875730
2018-04-04	114.22	117.10	113.92	116.85	1057751
2018-04-05	117.52	118.79	116.86	117.82	1918005
2018-04-06	117.14	117.73	114.02	114.83	1106274
2018-04-09	115.89	117.37	115.06	115.13	1143321
2018-04-10	116.17	116.80	110.88	112.92	2626497
2018-04-11	112.77	115.01	112.71	113.16	1560576
2018-04-12	113.63	115.09	113.51	114.73	1125445
2018-04-13	115.38	115.73	113.25	113.74	1136778
2018-04-16	114.76	116.09	114.43	115.71	1221607
2018-04-17	116.31	117.31	116.25	116.96	1521710
2018-04-18	117.70	118.96	117.22	118.30	1268382
2018-04-19	117.83	119.08	117.82	117.98	1561803
2018-04-20	118.45	119.98	118.13	119.09	2333597
2018-04-23	119.55	120.73	118.85	119.71	1596425
2018-04-24	120.52	120.58	116.64	117.27	1343546
2018-04-25	117.13	118.80	115.78	118.49	1594908
2018-04-26	119.90	120.22	112.71	112.93	3166491
2018-04-27	113.21	115.45	111.04	111.82	3348664
2018-04-30	112.24	112.64	107.96	108.19	4778260
2018-05-01	108.36	109.56	107.05	109.56	3112904
2018-05-02	109.60	109.84	106.99	107.19	2076480
2018-05-03	107.05	107.24	105.11	106.34	1578060
2018-05-04	105.94	108.20	105.31	107.36	1514258
2018-05-07	107.45	107.45	104.70	105.06	2114075
2018-05-08	105.00	106.62	103.76	104.07	2493813
2018-05-09	104.40	105.33	103.87	105.17	2025768
2018-05-10	106.23	107.95	106.00	107.27	2159336
2018-05-11	107.30	107.52	106.07	107.06	3280821
2018-05-14	107.00	107.52	106.06	107.13	1272998
2018-05-15	106.75	107.45	106.15	106.62	2050900
2018-05-16	106.59	108.71	106.48	107.99	1953187
2018-05-17	107.87	108.58	107.04	107.35	1742276
2018-05-18	107.19	107.39	105.90	106.96	1784083
2018-05-21	107.97	108.14	107.00	107.22	1004471
2018-05-22	107.20	107.77	106.64	107.51	975827
2018-05-23	107.00	107.84	105.02	106.33	2121324
2018-05-24	106.50	107.24	105.75	106.70	1466904
2018-05-25	106.78	110.42	106.51	109.80	2520823
2018-05-29	108.80	109.78	105.02	105.78	2659428
2018-05-30	106.88	106.90	105.05	106.05	1328603
2018-05-31	105.97	106.16	104.60	104.38	1619169
2018-06-01	104.92	106.64	104.60	106.33	1519955
2018-06-04	106.34	107.03	105.64	106.51	1524775
2018-06-05	103.40	104.67	101.20	102.15	3661830
2018-06-06	101.93	104.89	101.42	104.38	2641256
2018-06-07	104.49	105.76	103.94	104.40	1153834
2018-06-08	104.01	104.20	102.55	103.48	1504782
2018-06-11	103.60	104.50	103.55	103.68	1235026
2018-06-12	104.06	108.27	103.91	105.70	3381590
2018-06-13	106.51	109.48	106.08	107.98	2570273
2018-06-14	111.92	115.55	110.81	113.50	5100797
2018-06-15	113.18	114.89	112.45	114.51	3380687
2018-06-18	113.13	114.87	111.70	114.62	2005079
2018-06-19	113.47	114.13	111.58	112.30	2359802
2018-06-20	113.19	114.40	111.46	111.55	2118111
2018-06-21	111.21	111.96	110.00	110.22	2657175
2018-06-22	110.50	111.67	109.55	111.55	2503906
2018-06-25	109.12	109.35	104.57	105.39	3431736
2018-06-26	105.29	106.80	105.04	106.30	1514848
2018-06-27	107.35	107.51	104.67	104.77	2171202
2018-06-28	105.08	105.14	102.92	104.29	1877166
2018-06-29	104.51	105.16	103.50	103.60	2436046
2018-07-02	103.05	104.21	102.64	103.96	2806347
2018-07-03	104.44	105.26	103.18	103.44	1326839
2018-07-05	104.01	104.58	103.40	103.88	1397811
2018-07-06	103.98	104.98	103.46	104.74	1633370
2018-07-09	106.13	108.18	105.63	108.15	2270186
2018-07-10	108.03	109.45	107.53	109.13	1441152
2018-07-11	107.69	109.45	107.60	109.24	1525408
2018-07-12	109.69	110.54	108.66	108.94	1694737
2018-07-13	109.21	110.30	107.20	107.87	1548529
2018-07-16	108.47	109.18	107.52	109.08	1309283
2018-07-17	108.73	110.42	108.36	109.35	1171558
2018-07-18	112.75	114.37	111.04	112.82	2557087
2018-07-19	112.51	113.00	111.29	111.48	1283330
2018-07-20	111.04	111.54	110.11	110.56	1005621
2018-07-23	110.68	111.19	109.61	109.75	1088930
2018-07-24	110.01	110.25	108.57	109.18	1205064
2018-07-25	109.62	110.90	108.39	110.77	1132584
2018-07-26	110.35	112.33	110.34	111.56	1268027
2018-07-27	112.25	112.67	111.24	111.77	1283691
2018-07-30	111.83	111.94	110.12	111.03	1203526
2018-07-31	111.61	113.04	110.52	112.76	1663497
2018-08-01	113.09	113.25	109.98	109.99	1864390
2018-08-02	109.41	116.62	104.24	114.35	5626517
2018-08-03	114.80	116.41	112.39	112.42	2241204
2018-08-06	111.91	112.22	110.41	111.69	2501859
2018-08-07	111.88	112.72	111.54	112.20	1387215
2018-08-08	112.41	112.85	110.82	111.09	1328178
2018-08-09	113.31	115.35	113.01	114.18	2040982
2018-08-10	114.07	115.46	113.55	113.64	1611680
2018-08-13	113.46	115.38	113.06	113.62	1329766
2018-08-14	113.63	116.84	113.46	116.39	1824009
2018-08-15	115.48	115.78	113.54	114.47	1288584
2018-08-16	115.63	116.27	115.03	115.49	1060809
2018-08-17	115.30	116.27	114.79	115.72	1068876
2018-08-20	116.18	117.19	115.82	116.82	1204595
2018-08-21	117.15	119.74	117.15	118.50	1604348
2018-08-22	118.02	119.64	117.59	118.33	1291528
2018-08-23	117.84	118.80	117.29	118.03	1223944
2018-08-24	118.48	120.31	118.30	119.71	1245108
2018-08-27	120.40	121.95	119.84	119.98	2014937
2018-08-28	120.43	120.53	118.59	120.15	1203018
2018-08-29	123.49	124.63	123.00	123.95	2181165
2018-08-30	123.39	123.39	122.05	122.91	1037621
2018-08-31	123.05	123.37	122.18	122.58	936724
2018-09-04	122.24	122.97	120.04	121.15	1585008
2018-09-05	121.14	121.61	119.97	120.84	1143075
2018-09-06	122.37	124.47	122.00	124.04	2366450
2018-09-07	123.45	124.54	123.17	124.36	1166801
2018-09-10	125.00	125.82	123.79	123.92	1399203
2018-09-11	122.97	123.19	122.04	122.52	1335387
2018-09-12	122.82	124.28	121.76	123.70	1467564
2018-09-13	124.10	126.36	123.95	125.86	1729248
2018-09-14	126.10	129.94	126.04	129.29	2517458
2018-09-17	128.83	130.69	128.52	128.74	1636732
2018-09-18	128.95	131.65	127.24	131.00	2187439
2018-09-19	130.97	131.70	129.67	130.54	1354712
2018-09-20	131.32	132.47	130.59	132.14	1626086
2018-09-21	133.57	133.60	131.13	131.47	2411561
2018-09-24	131.29	131.29	129.39	130.02	1462643
2018-09-25	130.38	130.49	129.21	129.42	1565876
2018-09-26	130.00	131.31	129.11	129.30	1838178
2018-09-27	124.96	129.60	123.25	129.32	4393115
2018-09-28	129.32	130.99	129.04	129.94	1525286
2018-10-01	130.33	131.48	129.31	129.64	1207538
2018-10-02	130.05	130.20	128.20	128.40	1193908
2018-10-03	128.74	129.08	127.68	128.07	1099302
2018-10-04	127.48	127.81	123.86	125.51	2297712
2018-10-05	125.63	126.68	122.87	123.67	1744807
2018-10-08	123.66	124.94	122.85	124.46	1180331
2018-10-09	124.04	124.67	122.67	123.09	1042558
2018-10-10	122.67	122.95	118.67	118.74	1694420
2018-10-11	118.80	118.96	115.86	116.85	2018493
2018-10-12	119.13	119.51	117.00	119.05	1260794
2018-10-15	118.86	120.28	117.75	117.78	1517539
2018-10-16	118.86	121.86	118.72	121.61	1159006
2018-10-17	121.30	121.88	119.92	120.59	882601
2018-10-18	120.56	120.66	116.37	116.63	1629044
2018-10-19	116.70	118.01	114.63	115.18	2438700
2018-10-22	116.09	116.33	114.51	114.61	2320146
2018-10-23	112.51	115.39	110.56	114.85	2646913
2018-10-24	114.27	114.80	106.54	106.97	2977807
2018-10-25	108.00	109.51	103.06	107.94	5415291
2018-10-26	106.05	113.27	102.38	103.07	3701493
2018-10-29	104.26	105.34	97.48	99.52	3127794
2018-10-30	99.51	102.07	98.25	101.81	2928165
2018-10-31	103.76	106.42	103.76	104.73	2585570
2018-11-01	105.01	108.79	104.68	108.45	2176425
2018-11-02	108.95	109.17	104.76	105.80	2129831
2018-11-05	105.81	106.49	104.77	105.82	1363189
2018-11-06	105.38	106.33	104.67	106.12	1433005
2018-11-07	106.80	109.29	105.45	109.03	2107740
2018-11-08	109.10	110.69	107.05	107.69	1960378
2018-11-09	107.31	108.49	106.57	107.17	1614300
2018-11-12	106.68	107.11	104.45	104.67	1212719
2018-11-13	105.32	108.40	105.00	106.24	1741895
2018-11-14	107.38	107.82	105.26	106.51	1454758
2018-11-15	105.82	109.98	105.50	109.86	2467759
2018-11-16	109.28	110.94	109.07	109.99	1500686
2018-11-19	109.69	110.19	106.40	107.02	928831
2018-11-20	105.00	107.91	103.69	107.26	1920036
2018-11-21	108.51	108.86	107.19	107.37	1197963
2018-11-23	107.10	111.04	106.99	110.28	746618
2018-11-26	111.04	112.20	110.61	111.46	1289374
2018-11-27	110.53	111.34	109.42	110.74	958978
2018-11-28	111.38	113.65	110.57	112.54	1488230
2018-11-29	113.05	113.43	111.42	111.63	1722288
2018-11-30	111.20	113.16	110.68	113.07	1574848
2018-12-03	114.24	116.48	113.38	114.25	2069148
2018-12-04	113.22	113.76	108.57	109.13	1634203
2018-12-06	107.39	110.28	106.21	110.24	1597570
2018-12-07	109.58	110.48	104.69	104.92	1419251
2018-12-10	105.02	107.38	103.30	104.86	1540578
2018-12-11	106.90	107.87	103.85	104.02	1364554
2018-12-12	105.73	107.28	104.97	105.60	965546
2018-12-13	106.12	106.64	104.15	105.07	816953
2018-12-14	104.42	108.00	103.81	107.09	1503625
2018-12-17	106.84	108.75	105.49	106.35	2144478
2018-12-18	107.27	108.37	104.94	104.78	1828272
2018-12-19	105.34	106.93	101.43	101.95	3020566
2018-12-20	98.59	101.21	95.06	97.22	3822236
2018-12-21	97.28	98.28	92.45	92.52	3293620
2018-12-24	91.57	92.09	89.48	89.48	1390144
2018-12-26	91.00	94.51	89.51	94.47	1594018
2018-12-27	92.90	94.80	90.90	94.76	1278483
2018-12-28	95.19	97.21	94.38	96.04	1704419
2018-12-31	96.59	97.98	96.00	97.79	1879180
2019-01-02	96.40	98.51	95.95	97.79	1352202
2019-01-03	96.70	97.31	91.88	92.55	2807858
2019-01-04	94.80	99.92	94.50	98.76	2261376
2019-01-07	99.67	102.71	98.81	101.83	2150287
2019-01-08	103.74	104.81	102.53	103.93	1882325
2019-01-09	104.62	105.08	103.05	104.36	1453974
2019-01-10	103.40	105.40	102.21	104.90	1670890
2019-01-11	104.10	106.45	103.95	106.42	1305592
2019-01-14	105.03	105.97	104.25	104.97	1131656
2019-01-15	105.41	105.79	103.49	105.62	1452685
2019-01-16	105.68	106.74	105.01	105.66	1169392
2019-01-17	104.95	107.69	104.82	107.04	1059175
2019-01-18	108.07	110.16	107.61	109.35	1877792
2019-01-22	109.01	109.78	107.84	108.63	2066465
2019-01-23	109.01	110.40	106.89	108.31	1505851
2019-01-24	108.84	109.83	108.28	109.75	965787
2019-01-25	111.00	111.92	110.36	111.74	1214053
2019-01-28	110.63	112.67	110.30	112.21	1470718
2019-01-29	112.04	112.91	111.17	112.05	2305749
2019-01-30	116.85	121.43	116.50	120.98	4819959
2019-01-31	120.67	121.46	119.20	120.05	2551872
2019-02-01	120.54	121.00	117.84	118.31	2042369
2019-02-04	118.31	119.50	117.88	119.00	1402571
2019-02-05	119.36	120.26	117.70	118.22	2070025
2019-02-06	116.95	118.51	116.91	118.15	2856141
2019-02-07	117.40	117.40	114.40	115.68	1688826
2019-02-08	114.33	115.77	112.81	114.84	2122519
2019-02-11	116.11	117.10	115.64	116.10	1569261
2019-02-12	116.65	116.82	115.34	116.29	1771380
2019-02-13	117.76	118.74	117.42	117.84	1296440
2019-02-14	117.00	117.59	115.99	117.22	970972
2019-02-15	117.90	118.42	117.24	117.97	1325497
2019-02-19	117.58	120.73	117.58	119.36	1935346
2019-02-20	119.46	121.29	119.23	120.83	1119552
2019-02-21	123.03	124.25	120.51	120.97	1973997
2019-02-22	121.03	121.44	120.35	120.93	838229
2019-02-25	121.79	121.79	120.47	120.56	872935
2019-02-26	120.02	120.79	119.39	119.66	909575
2019-02-27	119.00	119.92	117.21	118.46	1267694
2019-02-28	118.21	119.43	117.29	118.48	1059294
2019-03-01	119.97	121.25	118.61	119.03	1378905
2019-03-04	119.19	119.70	116.51	117.68	1278744
2019-03-05	118.15	119.97	118.03	118.71	1189585
2019-03-06	118.61	119.28	117.00	117.09	1050453
2019-03-07	117.03	117.10	115.00	115.71	1775155
2019-03-08	115.00	116.67	114.56	116.54	1047978
2019-03-11	116.65	117.30	116.22	116.88	740881
2019-03-12	117.34	117.34	115.37	116.29	902927
2019-03-13	116.98	118.85	116.32	117.12	995551
2019-03-14	117.04	117.28	115.47	116.45	991552
2019-03-15	116.84	118.45	116.77	117.18	1142001
2019-03-18	117.63	118.73	117.38	118.30	1309127
2019-03-19	118.95	119.45	116.97	117.44	1084221
2019-03-20	117.10	117.10	115.20	116.00	1547962
2019-03-21	115.57	118.01	115.28	117.77	728226
2019-03-22	117.28	117.45	115.13	115.58	1423035
2019-03-25	115.17	115.60	113.86	114.50	1558986
2019-03-26	111.80	115.81	111.34	113.11	2616138
2019-03-27	113.47	113.75	110.63	110.99	1860448
2019-03-28	111.29	112.77	110.74	112.45	1342519
2019-03-29	112.83	114.82	112.54	114.62	1558468
2019-04-01	115.79	117.17	115.31	115.61	1615475
2019-04-02	115.61	116.51	115.17	116.26	1090803
2019-04-03	116.96	117.06	115.56	116.63	981895
2019-04-04	117.01	117.01	115.63	115.87	763385
2019-04-05	115.84	117.48	115.84	117.27	911757
2019-04-08	117.28	118.95	116.92	118.42	1843070
2019-04-09	117.54	118.31	115.01	115.32	1228970
2019-04-10	115.84	116.76	115.58	116.51	1015576
2019-04-11	116.87	119.02	116.86	118.94	1264408
2019-04-12	119.78	122.06	119.57	121.94	1757215
2019-04-15	122.38	122.52	121.54	122.46	1550846
2019-04-16	123.30	124.38	122.86	124.11	1654039
2019-04-17	124.64	124.81	123.07	123.24	1982748
2019-04-18	123.61	123.90	119.51	120.99	2415356
2019-04-22	120.06	120.78	119.75	120.41	1351178
2019-04-23	120.98	122.56	120.50	122.48	1235901
2019-04-24	122.74	122.74	120.10	121.50	1235147
2019-04-25	121.14	121.88	120.21	120.76	1142279
2019-04-26	121.36	121.65	120.54	121.16	1126273
2019-04-29	121.17	122.57	120.84	122.28	1618314
2019-04-30	121.88	121.88	119.80	120.94	2259345
2019-05-01	127.26	130.90	125.45	129.03	3795236
2019-05-02	128.82	128.98	125.55	125.77	1803562
2019-05-03	126.79	131.04	126.73	130.89	2134061
2019-05-06	127.32	129.63	127.15	129.17	1224260
2019-05-07	128.04	128.33	125.68	127.28	1308965
2019-05-08	126.80	128.52	126.33	127.32	1065691
2019-05-09	126.15	127.84	125.01	127.33	1058201
2019-05-10	126.29	127.50	123.47	126.07	1508575
2019-05-13	123.60	123.60	119.77	121.89	1761148
2019-05-14	122.20	125.04	122.08	123.58	1504103
2019-05-15	122.37	124.46	121.55	123.77	835173
2019-05-16	124.50	126.24	123.72	125.72	722571
2019-05-17	124.34	126.13	124.16	124.88	752934
2019-05-20	123.70	123.98	122.41	123.11	763771
2019-05-21	124.05	125.18	124.00	124.69	1033491
2019-05-22	123.91	125.35	123.77	124.96	929494
2019-05-23	123.46	124.44	122.70	124.42	1545718
2019-05-24	124.84	125.97	123.59	123.68	718040
2019-05-28	124.11	124.92	122.88	123.09	1179631
2019-05-29	122.27	122.80	120.97	121.81	1015948
2019-05-30	122.46	123.10	121.83	122.95	854050
2019-05-31	121.58	122.20	121.00	121.06	1041513
2019-06-03	121.20	121.95	120.09	120.70	1183768
2019-06-04	121.89	121.89	117.17	121.51	2833824
2019-06-05	122.45	122.45	116.39	118.47	2251150
2019-06-06	118.48	118.85	116.79	118.64	2023861
2019-06-07	118.86	123.00	118.86	120.97	1154602
2019-06-10	122.02	124.33	121.79	123.44	965205
2019-06-11	124.48	125.58	122.44	122.86	981707
2019-06-12	123.30	124.68	122.29	124.27	1008449
2019-06-13	124.15	124.15	122.13	122.47	1010026
2019-06-14	122.55	124.25	122.28	124.13	801279
2019-06-17	124.10	124.38	122.02	122.21	908733
2019-06-18	123.15	124.45	121.94	122.63	873134
2019-06-19	123.25	123.62	121.72	122.65	781430
2019-06-20	119.21	121.42	118.09	118.74	3430064
2019-06-21	118.36	118.74	114.76	114.84	2823185
2019-06-24	114.59	117.52	114.39	117.10	2455070
2019-06-25	116.65	117.41	114.45	116.04	1618125
2019-06-26	116.69	117.19	115.53	116.55	1179827
2019-06-27	117.18	119.52	116.58	119.20	1099413
2019-06-28	119.60	121.34	119.32	121.21	2067164
2019-07-01	122.00	122.90	117.74	118.07	2203327
2019-07-02	118.25	119.09	117.29	119.04	1105618
2019-07-03	118.57	118.69	115.81	116.54	1634593
2019-07-05	116.55	116.72	115.10	115.40	2210118
2019-07-08	115.00	115.32	111.53	111.89	2900271
2019-07-09	111.13	112.29	109.94	111.22	3188718
2019-07-10	111.87	112.27	110.13	110.38	2098697
2019-07-11	110.36	110.77	109.56	110.40	2225864
2019-07-12	110.22	110.91	109.24	110.14	3208087
2019-07-15	110.45	113.29	110.45	112.85	3594272
2019-07-16	112.57	115.06	112.52	114.55	2473129
2019-07-17	114.36	114.82	111.08	111.76	1923410
2019-07-18	111.36	111.91	110.24	111.00	1955624
2019-07-19	111.54	112.83	110.09	110.15	1931625
2019-07-22	110.58	111.91	110.10	111.63	3049159
2019-07-23	112.46	114.06	112.37	113.73	2054786
2019-07-24	113.51	115.60	113.19	115.34	3141588
2019-07-25	112.44	115.95	111.65	113.04	3491501
2019-07-26	114.53	115.34	113.36	113.96	2322965
2019-07-29	113.75	116.00	113.75	115.59	1995730
2019-07-30	114.74	115.99	114.70	115.99	1581338
2019-07-31	115.94	117.02	114.81	116.34	2462278
2019-08-01	116.02	117.97	113.86	114.05	2533295
2019-08-02	113.50	113.50	109.82	110.73	2006638
2019-08-05	108.77	109.50	106.75	107.69	1894249
2019-08-06	108.29	109.12	106.48	107.06	2026647
2019-08-07	106.68	108.30	105.76	107.37	1355797
2019-08-08	107.86	110.46	107.48	109.74	2011781
2019-08-09	109.75	110.11	108.34	109.25	904875
2019-08-12	108.65	108.95	106.69	107.30	822591
2019-08-13	105.26	109.24	104.30	109.03	2335901
2019-08-14	106.94	107.43	102.87	104.19	1910841
2019-08-15	104.79	105.32	103.55	103.87	1222928
2019-08-16	104.57	105.78	103.91	105.18	1003183
2019-08-19	106.54	108.42	106.54	107.76	1350248
2019-08-20	107.61	108.43	107.00	107.63	949020
2019-08-21	108.65	108.69	107.12	107.67	778544
2019-08-22	107.84	108.11	106.14	107.03	944669
2019-08-23	106.69	107.04	102.14	102.53	2184090
2019-08-26	103.27	103.70	102.09	102.49	1665617
2019-08-27	103.49	103.56	101.63	101.77	1174623
2019-08-28	101.27	103.37	100.69	103.18	1369427
2019-08-29	103.81	104.94	103.18	103.38	1191078
2019-08-30	104.22	105.50	103.95	104.28	1208961
2019-09-03	103.00	103.00	100.64	102.85	1831347
2019-09-04	103.78	105.69	103.61	104.74	1234935
2019-09-05	105.40	107.42	105.38	106.94	1304199
2019-09-06	107.53	108.88	106.96	108.41	1728657
2019-09-09	109.07	110.70	108.49	110.61	1404395
2019-09-10	110.86	113.92	110.55	113.75	1743963
2019-09-11	113.93	115.15	112.36	113.83	1386490
2019-09-12	114.09	114.75	111.85	113.27	1012780
2019-09-13	114.00	115.63	113.46	114.83	1085124
2019-09-16	112.09	114.19	111.55	113.93	1206705
2019-09-17	113.67	114.79	113.09	114.09	725667
2019-09-18	113.26	114.18	110.98	112.21	1798623
2019-09-19	112.78	114.17	112.33	112.46	1243720
2019-09-20	112.76	113.28	110.86	111.68	1444921
2019-09-23	110.96	110.96	108.76	109.55	1662318
2019-09-24	110.34	111.63	108.02	108.64	1470749
2019-09-25	108.68	109.80	107.62	109.66	1123186
2019-09-26	106.28	107.95	105.15	106.93	2562572
2019-09-27	107.31	108.11	105.83	107.03	1768489
2019-09-30	108.00	109.27	107.62	108.33	1303698
2019-10-01	108.21	109.34	104.19	104.65	1601090
2019-10-02	103.70	104.00	102.18	103.01	1636439
2019-10-03	103.09	104.48	101.68	104.18	1265220
2019-10-04	104.54	105.29	102.76	103.31	1658316
2019-10-07	102.81	103.75	101.69	102.60	1760522
2019-10-08	101.29	102.80	100.47	101.03	1330307
2019-10-09	101.81	102.36	101.28	101.88	945384
2019-10-10	102.31	103.80	101.82	103.61	1216952
2019-10-11	105.00	108.48	105.00	107.57	1970653
2019-10-14	107.00	108.59	106.89	107.96	1185314
2019-10-15	108.16	110.56	107.92	109.48	1440573
2019-10-16	109.55	109.86	107.14	108.32	1038153
2019-10-17	109.01	109.64	108.24	109.15	564556
2019-10-18	109.49	111.65	109.22	111.18	1744417
2019-10-21	112.00	112.95	100.00	112.07	2163415
2019-10-22	111.75	112.03	108.26	108.41	1463490
2019-10-23	108.27	109.91	107.58	109.68	1077711
2019-10-24	110.19	110.62	108.54	109.12	872610
2019-10-25	108.89	111.52	108.89	111.37	944205
2019-10-28	111.51	112.99	111.44	112.20	961359
2019-10-29	112.90	113.90	112.25	113.27	1569285
2019-10-30	115.47	115.75	108.51	109.42	3557276
2019-10-31	109.07	109.56	107.16	108.83	2222307
2019-11-01	109.87	111.70	109.34	111.18	1311791
2019-11-04	112.21	113.47	111.08	113.28	1508204
2019-11-05	113.67	114.53	112.47	113.51	1448343
2019-11-06	113.63	113.68	111.36	112.78	1336752
2019-11-07	114.61	115.82	112.88	114.99	2592477
2019-11-08	114.55	114.90	112.92	114.53	988048
2019-11-11	113.47	114.22	112.84	113.94	908873
2019-11-12	114.02	114.93	113.25	113.85	1168395
2019-11-13	113.51	115.06	112.83	114.79	1296062
2019-11-14	114.61	115.67	114.32	115.24	1565130
2019-11-15	116.00	118.22	116.00	117.89	2445459
2019-11-18	118.00	118.55	117.02	118.40	1651130
2019-11-19	119.50	120.10	118.78	118.86	1614009
2019-11-20	118.13	119.06	116.37	117.00	2435032
2019-11-21	116.71	118.85	115.52	118.69	2252219
2019-11-22	119.43	120.05	118.35	119.13	1642448
2019-11-25	119.80	120.13	119.21	119.42	1375019
2019-11-26	119.49	120.41	118.57	119.74	2379962
2019-11-27	120.54	121.31	119.58	121.30	1218914
2019-11-29	120.64	120.86	119.75	120.02	751588
2019-12-02	120.16	120.42	118.44	119.15	1553273
2019-12-03	117.85	118.86	116.89	118.85	1880122
2019-12-04	118.74	120.17	118.74	120.10	1957540
2019-12-05	120.76	121.22	120.06	121.00	1694220
2019-12-06	122.00	122.49	120.86	122.07	1740224
2019-12-09	121.35	122.12	120.01	121.82	1993180
2019-12-10	121.62	121.87	120.30	121.59	1748635
2019-12-11	122.01	123.56	121.85	123.32	1589663
2019-12-12	123.25	125.42	122.12	124.99	1460697
2019-12-13	125.62	126.84	124.60	125.64	2485465
2019-12-16	126.59	127.14	126.00	126.20	1553768
2019-12-17	126.00	127.31	125.28	127.05	1656156
2019-12-18	127.31	127.73	126.25	126.81	1479870
2019-12-19	126.81	127.41	126.17	126.85	1952317
2019-12-20	128.93	132.49	128.21	131.08	4295700
2019-12-23	130.95	134.00	130.81	133.40	1743700
2019-12-24	133.52	133.65	132.60	132.96	573636
2019-12-26	133.07	134.27	132.26	134.17	820337
2019-12-27	134.30	134.60	133.27	133.33	624327
2019-12-30	133.72	133.72	132.72	133.35	803770
2019-12-31	133.14	133.96	132.84	133.51	814796
2020-01-02	134.55	134.80	133.47	134.65	1014364
2020-01-03	132.79	133.62	131.81	133.49	1229366
2020-01-06	131.59	131.87	130.39	131.63	1517964
2020-01-07	131.08	132.10	130.44	130.44	1225855
2020-01-08	130.35	132.71	130.02	132.22	1429609
2020-01-09	133.92	135.06	132.94	133.92	1227345
2020-01-10	134.17	134.49	132.69	133.19	835375
2020-01-13	133.21	133.69	132.51	133.11	1244666
2020-01-14	133.39	133.62	132.55	132.95	1112344
2020-01-15	132.91	133.87	132.02	132.62	872885
2020-01-16	133.14	134.14	132.89	134.05	800943
2020-01-17	133.50	135.32	133.25	135.05	906048
2020-01-21	133.20	133.35	128.22	129.68	3369914
2020-01-22	130.57	131.43	128.79	129.13	1836814
2020-01-23	126.73	129.77	123.47	129.59	2123127
2020-01-24	129.04	129.04	124.00	126.51	2689641
2020-01-27	118.59	119.48	115.82	116.91	4937645
2020-01-28	119.23	121.61	117.30	120.43	2577002
2020-01-29	121.48	123.82	120.74	121.64	2121332
2020-01-30	115.50	120.11	115.49	119.70	4088577
2020-01-31	119.71	120.60	116.68	117.08	2020103
2020-02-03	116.36	119.37	114.26	116.45	3064855
2020-02-04	121.97	122.10	116.71	118.00	3308242
2020-02-05	119.50	120.82	117.61	118.26	2455018
2020-02-06	118.91	120.30	116.60	116.67	2518742
2020-02-07	113.37	114.31	110.52	111.55	5071244
2020-02-10	110.78	111.18	109.52	109.70	2737552
2020-02-11	111.06	113.98	110.25	113.06	3238604
2020-02-12	114.57	118.03	114.46	117.23	3994660
2020-02-13	115.50	115.98	113.43	113.62	3140519
2020-02-14	113.35	113.62	112.44	113.16	2555876
2020-02-18	112.49	112.76	110.71	111.41	2977941
2020-02-19	111.21	112.27	110.67	111.01	2531992
2020-02-20	110.87	110.99	109.42	109.80	2868209
2020-02-21	108.84	109.06	105.15	106.11	3352813
2020-02-24	99.95	101.00	96.39	96.61	7476943
2020-02-25	97.78	98.36	89.29	89.55	5906060
2020-02-26	90.44	90.98	81.82	82.34	9748015
2020-02-27	79.51	80.57	70.50	77.00	14785872
2020-02-28	73.92	81.36	73.48	80.41	9940198
2020-03-02	81.50	81.51	76.78	80.56	7890163
2020-03-03	81.76	81.94	76.78	78.19	7591334
2020-03-04	79.95	80.15	75.32	78.58	10264595
2020-03-05	75.03	75.92	64.18	65.78	16079007
2020-03-06	62.70	70.33	60.36	65.01	16949041
2020-03-09	56.23	56.30	47.36	48.27	19180324
2020-03-10	51.03	52.70	40.20	51.67	30322559
2020-03-11	48.56	51.00	41.20	44.37	23744221
2020-03-12	34.00	39.56	29.01	30.27	28866307
2020-03-13	37.01	37.34	28.61	32.33	27482971
2020-03-16	29.90	35.48	29.28	29.94	25379118
2020-03-17	31.22	31.44	26.83	27.66	18129236
2020-03-18	26.02	26.30	19.25	22.33	24554810
2020-03-19	21.76	24.15	20.55	22.41	17031533
2020-03-20	24.45	28.10	22.00	23.81	22221501
2020-03-23	24.03	29.32	22.77	28.19	20278849
2020-03-24	34.50	39.59	32.14	34.47	28057172
2020-03-25	40.50	45.45	34.71	42.41	32761429
2020-03-26	42.83	49.87	37.85	40.61	35142482
2020-03-27	37.51	37.53	32.80	34.50	31129213
2020-03-30	32.31	32.63	28.10	29.77	25443671
2020-03-31	28.64	35.65	28.30	32.17	26187364
2020-04-01	30.30	30.86	25.60	25.77	24415530
2020-04-02	25.50	27.95	23.95	24.82	29239442
2020-04-03	25.71	26.21	22.25	24.39	26467329
2020-04-06	26.80	30.21	25.85	29.61	33519300
2020-04-07	35.31	39.75	31.65	33.55	51068301
2020-04-08	34.88	37.80	33.65	37.56	28694305
2020-04-09	40.82	45.12	36.76	40.22	46354356
2020-04-13	36.32	36.70	33.25	33.37	34049155
2020-04-14	35.95	39.00	35.36	37.84	32458605
2020-04-15	35.02	37.85	34.40	36.98	22565520
2020-04-16	36.50	37.07	33.01	34.01	24760159
2020-04-17	37.11	37.61	35.00	37.39	24741660
2020-04-20	35.51	37.21	34.91	35.99	15152980
2020-04-21	34.50	35.77	33.50	34.43	15515170
2020-04-22	35.34	35.74	33.62	34.01	9862267
2020-04-23	34.37	37.20	34.13	36.88	21503967
2020-04-24	37.10	37.48	35.00	35.68	14786617
2020-04-27	36.33	39.58	35.86	39.47	19029190
2020-04-28	41.90	43.01	39.57	41.59	23428785
2020-04-29	45.00	48.60	44.42	48.06	28659812
2020-04-30	47.51	48.56	44.38	46.77	21274406
2020-05-01	43.13	44.74	40.60	40.77	20273753
2020-05-04	37.61	41.75	37.02	41.37	22844934
2020-05-05	41.63	42.27	37.02	37.20	25370147
2020-05-06	38.21	38.50	36.00	36.11	15416942
2020-05-07	36.48	38.97	36.45	38.03	13834896
2020-05-08	40.30	41.39	38.55	39.92	15961923
2020-05-11	39.11	39.48	37.78	38.07	9389627
2020-05-12	38.95	39.22	36.32	36.34	10499859
2020-05-13	36.98	37.01	33.40	34.53	22563476
2020-05-14	33.00	35.87	31.41	35.15	22829514
2020-05-15	34.40	38.27	34.37	37.45	18249390
2020-05-18	41.20	44.98	41.20	43.70	29413808
2020-05-19	43.76	44.31	40.92	42.15	17966899
2020-05-20	43.20	43.62	39.71	40.73	22451035
2020-05-21	41.20	45.07	40.35	43.35	28093768
2020-05-22	44.65	45.40	42.02	43.14	15272571
2020-05-26	47.11	50.36	46.67	49.56	27211788
2020-05-27	54.14	55.32	49.30	54.29	31922248
2020-05-28	53.44	54.70	51.33	51.70	21540057
2020-05-29	50.00	52.82	49.09	51.87	19136671
2020-06-01	52.00	56.07	51.56	55.64	19950829
2020-06-02	57.26	58.44	55.39	56.00	18215976
2020-06-03	54.70	58.80	54.60	58.11	18385764
2020-06-04	57.45	60.32	55.58	57.69	33102083
2020-06-05	64.86	74.59	64.60	69.44	61286488
2020-06-08	75.06	75.55	70.10	75.12	32661339
2020-06-09	70.83	71.72	66.63	69.91	22273608
2020-06-10	67.84	67.84	60.80	63.59	25167025
2020-06-11	56.02	60.00	54.07	54.51	29730940
2020-06-12	60.60	62.70	57.00	61.18	25974147
2020-06-15	55.75	61.78	55.32	60.83	20472964
2020-06-16	66.50	66.89	60.54	62.50	21519752
2020-06-17	59.01	60.24	56.76	58.03	21778857
2020-06-18	56.55	61.69	56.21	59.35	21486037
2020-06-19	60.96	61.12	54.72	55.27	24765448
2020-06-22	53.50	54.14	50.35	51.86	26220991
2020-06-23	52.62	54.60	51.35	54.36	18591799
2020-06-24	51.90	52.46	46.52	48.24	26872922
2020-06-25	45.35	49.19	45.25	48.58	21698756
2020-06-26	48.62	48.91	45.43	46.41	14396002
2020-06-29	46.09	50.49	45.06	50.30	17409072
2020-06-30	49.60	50.77	47.78	50.30	14818996
2020-07-01	51.99	55.62	50.45	50.83	17917144
2020-07-02	52.97	53.62	49.36	49.51	13823707
2020-07-06	50.29	51.49	47.89	50.02	13304470
2020-07-07	48.91	49.75	47.42	47.56	9986214
2020-07-08	46.97	50.43	46.51	50.07	12332652
2020-07-09	50.92	51.10	46.55	47.12	13952513
2020-07-10	47.03	51.95	46.13	51.77	20560032
2020-07-13	52.09	52.90	49.36	49.54	13636875
2020-07-14	48.72	48.72	47.14	48.15	10562726
2020-07-15	51.49	58.68	51.35	58.36	33940114
2020-07-16	55.41	56.15	53.75	53.94	16256717
2020-07-17	52.11	54.37	51.50	53.14	11012381
2020-07-20	53.82	54.78	51.97	52.40	7672491
2020-07-21	52.90	53.96	51.96	52.80	8717251
2020-07-22	52.06	52.66	51.38	51.45	7258695
2020-07-23	50.50	51.43	49.40	50.45	11370094
2020-07-24	50.00	52.42	49.60	50.83	7006491
2020-07-27	50.58	50.59	48.22	49.30	7319618
2020-07-28	49.35	51.99	49.25	50.83	10081376
2020-07-29	51.16	51.44	49.62	51.00	4947489
2020-07-30	50.20	50.69	49.10	50.30	5437609
2020-07-31	50.02	50.30	47.88	48.71	7496630
2020-08-03	47.58	47.95	45.71	47.39	9299362
2020-08-04	47.26	50.09	47.15	49.13	7519921
2020-08-05	50.56	50.85	48.38	49.53	9940106
2020-08-06	48.90	51.58	48.55	51.10	8729687
2020-08-07	50.71	52.33	49.46	52.10	8397424
2020-08-10	51.11	58.26	51.11	57.31	19737956
2020-08-11	61.48	62.19	58.29	58.67	18211840
2020-08-12	60.52	60.77	55.03	57.19	12717210
2020-08-13	56.71	59.65	56.39	58.50	8594086
2020-08-14	57.93	60.75	57.60	60.50	9203369
2020-08-17	60.35	60.55	58.56	60.29	8097405
2020-08-18	60.00	60.58	58.71	60.40	7826982
2020-08-19	60.21	64.15	60.04	61.09	10438580
2020-08-20	59.96	61.76	59.27	61.53	5405905
2020-08-21	61.51	63.03	61.29	61.53	5980681
2020-08-24	63.04	65.20	61.20	64.43	12221496
2020-08-25	64.58	65.09	62.70	64.07	7931431
2020-08-26	63.72	64.08	61.89	62.84	5710337
2020-08-27	64.04	67.57	63.97	66.60	9902893
2020-08-28	67.81	71.25	66.64	70.12	13882987
2020-08-31	70.13	71.55	68.20	68.84	8218330
2020-09-01	66.99	69.17	65.67	68.51	6153958
2020-09-02	69.18	69.18	66.73	68.37	6132228
2020-09-03	71.10	74.44	68.93	70.20	12987785
2020-09-04	72.47	73.12	68.58	71.95	7898788
2020-09-08	70.02	73.50	69.55	71.51	7383771
2020-09-09	70.62	70.80	67.61	70.11	6760622
2020-09-10	70.73	74.07	70.09	70.14	6334429
2020-09-11	70.49	70.58	68.15	69.34	4109384
2020-09-14	70.33	71.18	69.36	70.94	4715941
2020-09-15	70.69	70.84	66.94	67.69	8654764
2020-09-16	67.69	71.25	67.00	69.61	6686861
2020-09-17	68.05	70.42	67.51	68.75	5638251
2020-09-18	68.50	69.08	64.52	65.45	9854992
2020-09-21	62.09	62.62	59.12	60.71	8709808
2020-09-22	61.00	63.06	60.66	62.37	5057593
2020-09-23	63.02	65.10	61.17	61.24	5252944
2020-09-24	60.64	61.24	58.27	59.97	6456416
2020-09-25	63.22	64.91	61.78	64.59	7922073
2020-09-28	66.13	66.83	63.32	66.09	5677523
2020-09-29	65.86	66.23	63.51	64.40	4445030
2020-09-30	66.47	68.21	64.18	64.73	7994713
2020-10-01	65.15	65.92	63.57	65.55	5431983
2020-10-02	62.50	65.76	62.30	65.26	4948996
2020-10-05	65.00	66.10	64.50	65.25	3575846
2020-10-06	66.00	69.91	65.77	66.18	7355391
2020-10-07	67.47	68.64	66.10	68.02	4551361
2020-10-08	68.81	69.36	67.25	69.29	4740341
2020-10-09	69.40	72.11	68.80	71.09	6369902
2020-10-12	70.36	70.73	69.18	69.83	4336058
2020-10-13	64.19	64.64	60.03	60.61	23821390
2020-10-14	61.35	62.48	59.64	59.91	18071996
2020-10-15	58.67	59.55	57.85	59.38	7955243
2020-10-16	59.49	59.98	57.90	58.83	6341985
2020-10-19	59.52	60.87	58.77	59.71	6251894
2020-10-20	60.80	62.04	60.02	61.79	6258731
2020-10-21	61.56	61.57	60.02	60.69	3869287
2020-10-22	61.10	63.46	61.08	63.39	6314316
2020-10-23	63.91	64.77	62.88	64.48	5040608
2020-10-26	62.22	62.27	55.81	58.26	12161287
2020-10-27	58.09	59.41	57.28	57.38	5285498
2020-10-28	55.13	55.61	53.06	53.12	9382597
2020-10-29	53.02	54.37	51.33	53.83	8947338
2020-10-30	52.97	57.80	51.37	56.42	17062334
2020-11-02	55.00	57.10	53.85	57.02	7320124
2020-11-03	56.90	58.65	56.34	57.57	4837498
2020-11-04	57.21	58.61	56.40	56.98	3503488
2020-11-05	57.77	60.32	57.63	60.17	4516476
2020-11-06	59.81	59.98	58.20	58.57	4248591
2020-11-09	73.27	78.86	71.24	75.43	27736785
2020-11-10	74.03	74.63	71.36	73.73	11446125
2020-11-11	73.81	73.92	69.70	70.88	10404046
2020-11-12	68.07	71.12	67.67	68.10	6983357
2020-11-13	69.35	71.13	68.65	70.61	4570017
2020-11-16	75.79	77.23	74.02	75.50	12110113
2020-11-17	74.61	76.74	73.74	75.34	5924536
2020-11-18	74.11	76.49	74.05	74.13	5810037
2020-11-19	73.85	75.05	73.22	74.44	3532439
2020-11-20	74.72	75.14	72.53	72.58	4593809
2020-11-23	73.56	76.45	73.56	75.78	4973114
2020-11-24	79.13	82.59	78.34	81.63	8096164
2020-11-25	80.45	81.63	79.47	80.08	5114046
2020-11-27	80.58	82.15	80.43	81.48	2194307
2020-11-30	82.00	82.00	77.70	78.81	5833890
2020-12-01	80.00	80.68	78.15	78.29	3477642
2020-12-02	77.36	81.37	75.97	80.64	3845240
2020-12-03	81.24	85.10	81.02	84.40	5937620
2020-12-04	83.00	83.75	80.43	82.73	8539438
2020-12-07	82.25	82.44	80.30	81.62	5566353
2020-12-08	80.67	83.85	80.51	82.83	4374271
2020-12-09	83.91	84.97	80.87	82.37	6767523
2020-12-10	80.75	82.62	80.35	80.64	4512981
2020-12-11	80.99	81.46	76.26	76.46	6144311
2020-12-14	78.81	79.43	73.95	74.06	6263358
2020-12-15	74.65	74.71	70.75	74.05	7268707
2020-12-16	74.06	74.64	72.35	73.65	3570028
2020-12-17	74.02	74.48	72.61	73.94	3298296
2020-12-18	73.74	74.49	71.58	72.29	4955250
2020-12-21	69.01	72.24	68.75	71.82	4991105
2020-12-22	71.82	71.88	68.57	69.69	4572919
2020-12-23	70.15	72.87	70.11	71.42	3764152
2020-12-24	71.75	71.85	70.07	70.66	1712418
2020-12-28	71.90	73.99	71.20	72.89	3917589
2020-12-29	74.06	74.40	70.86	71.60	3461324
2020-12-30	71.60	74.07	71.19	73.75	4429353
2020-12-31	73.50	75.75	71.20	74.69	6275469
2021-01-04	74.80	75.24	69.89	70.72	5732837
2021-01-05	70.50	73.27	70.43	72.55	4029519
2021-01-06	72.70	74.07	71.14	72.20	3612539
2021-01-07	72.64	75.44	72.64	73.98	3993714
2021-01-08	74.91	75.49	71.96	72.97	3103108
2021-01-11	71.30	73.10	70.85	72.12	2725005
2021-01-12	72.14	72.71	70.81	72.47	2763055
2021-01-13	71.78	72.51	70.77	72.25	2772136
2021-01-14	73.59	76.53	73.37	75.84	5228218
2021-01-15	75.04	76.29	72.87	72.92	3123789
2021-01-19	74.00	74.67	72.46	73.48	2505602
2021-01-20	74.04	75.16	72.27	72.82	2432316
2021-01-21	72.50	73.51	71.02	72.66	3100047
2021-01-22	71.67	72.28	70.66	71.96	2636353
2021-01-25	70.73	70.86	66.91	68.42	7703046
2021-01-26	69.00	69.09	66.48	66.50	4754611
2021-01-27	65.43	68.53	64.34	66.18	4557649
2021-01-28	69.29	70.58	67.45	69.05	5089852
2021-01-29	68.65	69.33	64.26	65.00	5931826
2021-02-01	65.95	66.55	64.66	65.75	3547853
2021-02-02	67.17	68.91	65.84	68.68	3839181
2021-02-03	69.00	70.03	68.31	69.42	2907661
2021-02-04	70.40	71.87	69.88	70.84	3588820
2021-02-05	71.67	72.99	71.03	71.58	3129808
2021-02-08	72.50	72.50	70.58	70.70	2701215
2021-02-09	70.75	70.75	68.31	68.89	3017024
2021-02-10	69.25	70.69	68.54	68.77	4418339
2021-02-11	69.00	69.83	67.41	67.99	3277669
2021-02-12	66.66	68.30	66.65	67.63	3169581
2021-02-16	69.00	74.76	68.38	74.20	9398943
2021-02-17	73.36	76.65	72.49	75.11	5982192
2021-02-18	74.31	75.98	72.90	75.12	3585893
2021-02-19	76.62	79.73	76.50	78.87	5655959
2021-02-22	79.57	88.75	79.01	86.23	15159252
2021-02-23	87.31	90.47	82.77	90.05	10128190
2021-02-24	91.67	97.08	91.62	96.66	9811090
2021-02-25	98.01	99.24	88.51	91.63	10355755
2021-02-26	91.00	94.23	89.27	93.27	5559804
2021-03-01	92.78	93.12	89.71	91.35	14470206
2021-03-02	92.70	95.50	91.99	93.62	19538324
2021-03-03	94.03	97.36	93.93	94.48	8771629
2021-03-04	96.14	96.38	87.89	91.61	6512050
2021-03-05	89.91	90.55	80.55	86.51	9544768
2021-03-08	87.99	89.61	85.24	87.91	4828452
2021-03-09	89.00	90.25	85.40	89.56	3774773
2021-03-10	90.00	92.09	86.46	87.32	5553673
2021-03-11	88.56	89.67	86.30	87.99	4751600
2021-03-12	87.73	90.32	87.65	90.22	3919732
2021-03-15	92.25	96.90	92.00	94.55	8007078
2021-03-16	93.51	94.00	88.34	89.52	5421054
2021-03-17	89.56	91.45	87.92	91.45	3985838
2021-03-18	91.63	92.16	88.22	88.41	4037288
2021-03-19	88.76	91.04	86.53	90.72	6079489
2021-03-22	89.46	90.26	87.85	88.90	3828021
2021-03-23	87.39	88.06	83.04	83.90	6076398
2021-03-24	86.00	89.10	80.56	81.58	8644484
2021-03-25	80.00	84.25	78.86	83.45	4898083
2021-03-26	84.96	86.33	81.68	84.56	3321414
2021-03-29	84.65	85.20	81.60	82.87	2536137
2021-03-30	83.14	85.97	83.06	85.35	2715705
2021-03-31	85.13	86.84	84.44	85.61	3189657
2021-04-01	86.50	87.82	85.48	86.67	2397583
2021-04-05	89.44	91.30	88.72	89.15	4770859
2021-04-06	89.15	92.30	88.58	90.76	3563128
2021-04-07	93.00	95.30	90.90	91.04	5531481
2021-04-08	90.93	90.93	87.43	89.79	4802335
2021-04-09	89.38	90.47	88.67	89.88	2348781
2021-04-12	89.03	89.03	85.73	87.06	3545263
2021-04-13	84.88	86.85	83.60	86.53	3995960
2021-04-14	86.75	88.73	86.36	86.53	2276336
2021-04-15	87.07	87.08	83.85	84.50	3444468
2021-04-16	85.23	86.82	84.70	85.39	2459084
2021-04-19	85.12	85.74	83.41	83.78	2564178
2021-04-20	83.00	83.01	79.03	81.07	4626929
2021-04-21	81.15	84.72	80.05	84.69	3265855
2021-04-22	84.40	86.55	83.61	84.18	2982244
2021-04-23	84.65	85.96	83.28	85.81	2513496
2021-04-26	87.40	88.84	86.67	86.94	2229462
2021-04-27	87.01	88.22	85.82	87.63	2110439
2021-04-28	87.26	88.43	86.59	87.47	1943374
2021-04-29	90.06	92.45	84.72	84.90	6561346
2021-04-30	84.15	87.47	83.81	86.95	3741218
2021-05-03	87.46	88.69	86.69	87.91	2749089
2021-05-04	87.00	87.10	82.93	83.99	4689895
2021-05-05	84.08	84.80	82.40	83.00	2283291
2021-05-06	83.11	83.87	79.02	80.70	5478675
2021-05-07	81.09	84.56	80.45	84.29	3668928
2021-05-10	83.90	84.86	83.03	83.93	3584808
2021-05-11	81.38	82.97	79.83	81.28	3634830
2021-05-12	80.12	81.00	77.80	78.05	3686626
2021-05-13	78.84	79.99	76.13	78.46	3792604
2021-05-14	79.71	84.49	79.55	84.27	4401716
2021-05-17	84.02	84.76	82.71	84.54	2397627
2021-05-18	84.86	87.27	83.95	84.98	3451583
2021-05-19	82.56	84.05	81.56	83.99	2823660
2021-05-20	84.75	84.97	82.93	84.66	3146103
2021-05-21	85.40	85.88	82.68	82.82	3707247
2021-05-24	83.47	86.11	82.25	85.87	4098154
2021-05-25	87.00	90.64	86.99	89.00	7171954
2021-05-26	90.23	92.56	89.56	92.49	5894002
2021-05-27	92.88	95.13	92.71	94.76	5393365
2021-05-28	94.73	94.73	92.13	93.27	3793012
2021-06-01	94.95	97.54	94.91	96.25	3903489
2021-06-02	96.50	97.72	95.35	96.98	3576361
2021-06-03	96.00	96.11	93.92	94.72	3449849
2021-06-04	95.75	95.83	93.30	94.07	2721385
2021-06-07	94.62	96.17	94.24	94.48	3017158
2021-06-08	94.95	95.98	93.94	94.95	3253263
2021-06-09	95.32	95.47	92.56	92.79	2560281
2021-06-10	93.00	93.01	89.59	90.63	4126648
2021-06-11	88.44	90.73	88.14	90.09	3900144
2021-06-14	90.00	90.36	87.39	87.95	3047665
2021-06-15	88.42	88.96	86.69	86.93	2432934
2021-06-16	87.79	89.05	86.95	88.52	3330405
2021-06-17	88.27	89.82	85.97	86.41	3482795
2021-06-18	85.41	86.63	84.50	85.64	4091223
2021-06-21	86.21	87.53	84.96	87.40	2822909
2021-06-22	86.80	86.94	84.52	85.66	3118894
2021-06-23	85.71	86.83	85.71	86.16	1938523
2021-06-24	86.99	88.07	85.97	86.97	3585240
2021-06-25	87.30	89.89	86.74	89.22	5350304
2021-06-28	88.00	88.36	82.85	83.45	9627207
2021-06-29	83.51	84.77	82.43	83.00	5372517
2021-06-30	83.43	85.39	82.80	85.28	3732586
2021-07-01	85.90	87.10	85.33	85.89	2581675
2021-07-02	86.36	86.36	84.97	86.04	2259618
2021-07-06	87.50	87.82	82.58	82.97	4788198
2021-07-07	82.41	83.43	80.30	80.46	5203694
2021-07-08	78.45	80.52	77.12	79.45	4500484
2021-07-09	80.37	82.54	79.79	82.33	2876761
2021-07-12	81.23	81.99	80.02	81.54	2415231
2021-07-13	80.49	80.63	78.43	78.51	2888914
2021-07-14	79.00	79.90	75.97	76.20	4095438
2021-07-15	75.10	75.62	72.38	74.21	6498061
2021-07-16	75.89	76.48	72.02	72.39	5115475
2021-07-19	68.93	70.83	66.90	69.51	10445463
2021-07-20	69.60	75.31	69.35	74.89	7762898
2021-07-21	75.63	79.16	75.63	78.90	7363182
2021-07-22	78.00	78.36	76.30	77.76	4791595
2021-07-23	78.04	78.86	76.96	77.72	4575235
2021-07-26	77.43	80.89	77.09	80.88	4651606
2021-07-27	79.96	80.92	78.99	80.56	3946926
2021-07-28	81.13	81.77	78.07	80.09	2933741
2021-07-29	80.94	82.12	79.93	80.02	3356156
2021-07-30	78.73	79.47	76.41	76.87	5983221
2021-08-02	76.97	79.33	75.08	75.48	5211890
2021-08-03	75.10	75.17	71.79	74.49	6002313
2021-08-04	73.15	74.23	70.74	72.65	7719130
2021-08-05	72.60	78.43	72.57	78.10	6755846
2021-08-06	78.76	79.08	76.52	78.92	4235438
2021-08-09	78.27	78.46	75.79	77.39	3299845
2021-08-10	77.64	81.35	77.22	80.75	3798202
2021-08-11	79.85	82.00	78.61	81.79	4295832
2021-08-12	81.59	81.65	78.85	80.34	2605479
2021-08-13	80.09	80.39	78.22	78.89	2968885
2021-08-16	77.96	78.74	76.05	78.43	2679346
2021-08-17	77.05	77.39	75.19	76.02	2845157
2021-08-18	75.75	78.59	74.40	77.21	3814058
2021-08-19	76.00	76.78	73.51	76.50	5516497
2021-08-20	76.18	78.38	76.01	78.21	3815236
2021-08-23	79.17	80.97	78.85	80.25	4642099
2021-08-24	81.00	83.54	81.00	82.86	5131048
2021-08-25	82.95	84.23	81.20	83.41	3812223
2021-08-26	82.89	83.30	80.18	80.82	3310449
2021-08-27	81.04	83.70	80.77	83.26	3203878
2021-08-30	83.71	83.80	81.19	81.89	2942544
2021-08-31	81.55	83.42	81.45	82.73	2923550
2021-09-01	83.44	83.79	81.89	82.24	3513916
2021-09-02	82.61	83.95	80.77	82.93	4048286
2021-09-03	82.51	82.89	78.69	79.43	5112559
2021-09-07	78.00	81.71	77.42	81.45	4219528
2021-09-08	81.44	82.68	79.77	80.29	2430550
2021-09-09	80.15	82.94	79.88	81.65	2797620
2021-09-10	82.44	83.29	81.47	81.56	3082659
2021-09-13	82.35	84.69	80.13	83.84	4024344
2021-09-14	83.54	84.92	81.97	82.42	2539191
2021-09-15	82.00	83.55	80.73	83.26	2192301
2021-09-16	83.06	83.75	82.29	82.54	2282330
2021-09-17	82.52	84.84	82.52	83.79	5428774
2021-09-20	81.69	83.38	80.75	82.96	3457138
2021-09-21	83.77	84.89	82.23	82.92	2975451
2021-09-22	83.30	86.19	83.30	85.33	4821230
2021-09-23	86.63	89.23	86.27	88.16	5090475
2021-09-24	88.16	91.32	87.80	90.69	5984113
2021-09-27	91.96	95.23	91.84	92.41	6276632
2021-09-28	92.08	94.62	91.68	91.97	4014372
2021-09-29	92.45	92.93	90.15	90.67	3247993
2021-09-30	90.32	90.52	88.27	88.95	3201276
2021-10-01	92.30	93.92	91.43	92.33	5114407
2021-10-04	92.03	93.19	90.39	91.06	3290110
2021-10-05	91.75	92.55	90.41	91.01	2253141
2021-10-06	89.33	90.72	88.43	90.07	2423232
2021-10-07	90.89	90.89	88.53	88.79	3003322
2021-10-08	89.17	90.05	87.59	87.73	2565688
2021-10-11	87.51	88.72	86.50	87.32	2253287
2021-10-12	87.45	89.24	87.03	88.67	2997452
2021-10-13	88.50	88.60	86.44	86.73	2754097
2021-10-14	87.33	88.14	86.74	86.90	2072062
2021-10-15	87.56	88.60	86.27	86.32	3269858
2021-10-18	86.19	86.62	84.59	85.88	2428997
2021-10-19	85.98	85.98	84.10	84.47	2912842
2021-10-20	84.50	85.42	83.62	83.91	2365798
2021-10-21	84.11	84.92	83.21	83.73	1793393
2021-10-22	83.24	84.87	82.86	84.63	2315786
2021-10-25	84.58	85.60	84.04	84.91	1907106
2021-10-26	86.27	86.75	84.38	84.42	2231416
2021-10-27	84.70	85.13	83.41	83.49	1987748
2021-10-28	83.41	84.77	82.52	84.25	1895685
2021-10-29	84.00	86.31	83.53	84.43	3366337
2021-11-01	84.43	88.42	83.95	88.28	3315802
2021-11-02	87.74	88.56	86.40	87.78	2156713
2021-11-03	87.17	90.34	86.75	89.77	2829021
2021-11-04	90.26	90.88	88.20	88.73	1782753
2021-11-05	93.54	98.05	93.39	96.67	10283891
2021-11-08	97.34	98.27	93.23	93.71	4918290
2021-11-09	92.18	93.00	90.44	91.35	3738595
2021-11-10	90.06	91.50	87.85	88.75	2739583
2021-11-11	89.00	89.07	86.17	86.30	2759487
2021-11-12	86.34	86.64	83.47	84.57	3909167
2021-11-15	85.20	86.93	85.01	85.26	3021160
2021-11-16	85.00	85.06	82.80	83.34	3514074
2021-11-17	82.95	84.00	82.02	83.27	2417175
2021-11-18	83.75	83.96	82.08	82.94	2286532
2021-11-19	82.00	82.02	78.70	80.47	4432603
2021-11-22	81.00	81.82	78.90	79.27	3098477
2021-11-23	79.96	80.48	78.25	78.84	2264189
2021-11-24	78.18	79.95	77.10	78.34	2147994
2021-11-26	71.03	71.53	67.92	67.98	10722942
2021-11-29	72.13	72.52	68.06	69.89	7839892
2021-11-30	68.78	70.16	66.88	69.82	8624152
2021-12-01	71.01	72.38	64.20	64.27	9701916
2021-12-02	66.00	69.30	64.25	68.88	7070276
2021-12-03	68.00	69.11	66.17	66.76	4668700
2021-12-06	68.70	74.43	67.72	72.25	8184819
2021-12-07	72.96	74.45	71.06	71.64	5259930
2021-12-08	73.21	77.50	72.65	75.37	6857206
2021-12-09	73.24	75.42	73.24	74.70	2760321
2021-12-10	75.70	75.99	73.48	75.50	3503922
2021-12-13	73.89	74.10	70.89	72.15	4254259
2021-12-14	71.12	73.30	71.08	71.60	4257057
2021-12-15	71.23	71.41	68.17	70.63	4385284
2021-12-16	71.20	72.35	68.37	68.80	5156358
2021-12-17	68.61	73.24	68.60	72.41	7722258
2021-12-20	70.15	74.56	69.66	72.66	6111770
2021-12-21	74.30	77.21	74.16	76.57	6787398
2021-12-22	76.35	79.96	75.57	79.46	4272679
2021-12-23	80.48	80.57	77.83	79.53	3859495
2021-12-27	76.78	78.78	75.55	78.46	2973306
2021-12-28	77.54	80.05	77.53	78.25	2365080
2021-12-29	77.44	78.78	76.36	78.22	3038554
2021-12-30	78.08	79.94	76.71	77.35	5293914
2021-12-31	76.64	78.19	76.23	76.90	3085431
2022-01-03	77.57	81.75	77.57	80.83	4680640
2022-01-04	82.23	83.53	81.73	82.38	4519431
2022-01-05	84.00	84.00	79.91	80.61	3361977
2022-01-06	81.34	82.87	77.47	77.92	5830364
2022-01-07	78.79	82.50	78.40	81.02	5106853
2022-01-10	81.67	81.76	77.19	79.92	4035466
2022-01-11	79.45	82.33	78.57	81.73	2990689
2022-01-12	82.04	82.67	80.65	82.26	2599932
2022-01-13	82.47	85.32	82.30	83.49	4264992
2022-01-14	83.32	84.24	81.82	84.15	2589200
2022-01-18	83.00	84.33	81.92	82.33	2532270
2022-01-19	82.39	82.80	80.71	81.63	3083805
2022-01-20	81.59	85.15	80.92	81.18	5003803
2022-01-21	80.83	80.96	77.55	79.09	5059294
2022-01-24	77.12	78.90	73.47	78.73	5617024
2022-01-25	77.55	80.66	75.89	80.17	4118450
2022-01-26	81.50	83.93	80.39	81.11	4343512
2022-01-27	81.88	82.28	75.49	75.97	4031430
2022-01-28	75.67	76.45	71.91	74.52	5426545
2022-01-31	74.25	77.95	72.75	77.81	3954596
2022-02-01	77.94	81.83	77.77	81.23	4679038
2022-02-02	80.74	81.96	79.72	81.24	3430275
2022-02-03	80.45	81.23	78.99	79.36	4822266
2022-02-04	78.14	78.69	74.91	75.58	8205725
2022-02-07	76.72	82.88	76.72	81.96	6927629
2022-02-08	83.42	86.57	82.02	86.28	6361863
2022-02-09	87.00	89.60	86.98	88.05	5728699
2022-02-10	87.36	90.55	86.76	87.83	5284666
2022-02-11	88.13	89.49	83.78	83.96	5555639
2022-02-14	84.41	86.19	82.57	82.75	4028437
2022-02-15	85.66	86.90	83.82	86.27	3559549
2022-02-16	85.84	88.80	85.50	87.06	4238909
2022-02-17	85.44	86.26	84.54	85.14	2697452
2022-02-18	84.59	85.34	82.96	83.69	3985238
2022-02-22	82.29	84.77	82.00	83.05	3491825
2022-02-23	84.12	84.55	79.82	80.05	4613821
2022-02-24	75.73	81.59	75.55	81.38	4650298
2022-02-25	82.01	83.87	80.75	83.76	3125752
2022-02-28	81.87	82.20	79.10	80.72	4949446
2022-03-01	79.47	79.47	73.05	73.67	7786628
2022-03-02	74.73	75.98	73.86	75.45	4290115
2022-03-03	76.09	77.18	71.64	71.85	5136762
2022-03-04	70.00	71.02	68.21	69.60	5650361
2022-03-07	68.31	69.48	63.05	63.28	9472680
2022-03-08	64.78	67.07	61.45	64.54	6770514
2022-03-09	68.51	70.48	67.25	68.06	4942554
2022-03-10	67.00	70.97	66.17	69.52	4325651
2022-03-11	70.44	70.44	68.29	68.43	2844047
2022-03-14	68.12	70.45	66.50	68.12	3950140
2022-03-15	69.39	71.73	68.99	70.70	3836187
2022-03-16	72.01	74.72	71.65	74.55	4872968
2022-03-17	72.45	74.96	71.82	74.96	2736491
2022-03-18	74.51	76.85	73.59	76.18	4270449
2022-03-21	75.30	75.84	74.25	75.65	3160077
2022-03-22	75.73	77.75	74.99	76.90	3117427
2022-03-23	76.00	77.08	75.09	75.46	3186795
2022-03-24	75.72	77.00	74.99	76.87	2455015
2022-03-25	76.87	77.80	76.35	76.94	2887047
2022-03-28	77.29	78.76	76.90	78.54	1992639
2022-03-29	80.00	81.20	79.03	80.95	3383401
2022-03-30	80.40	81.69	79.86	81.48	3419673
2022-03-31	81.46	85.40	81.46	83.78	5446763
2022-04-01	84.34	84.51	82.56	83.66	2556884
2022-04-04	83.22	83.77	82.13	83.42	2246173
2022-04-05	85.91	87.62	82.94	83.44	3637249
2022-04-06	81.95	82.04	78.83	80.30	3155647
2022-04-07	80.11	80.30	76.79	79.19	3077224
2022-04-08	78.99	79.16	77.05	77.86	1999568
2022-04-11	77.00	79.98	76.53	78.75	1829533
2022-04-12	79.39	80.28	78.48	78.78	1934873
2022-04-13	80.19	82.54	80.12	81.97	2497388
2022-04-14	82.50	84.89	82.35	82.58	2276849
2022-04-18	81.97	82.93	80.99	81.32	1514001
2022-04-19	82.03	84.90	82.03	84.48	2438045
2022-04-20	84.48	85.98	84.00	84.35	1867714
2022-04-21	87.05	87.68	83.09	83.40	4374106
2022-04-22	83.00	83.70	81.13	81.72	1900291
2022-04-25	80.07	82.47	79.65	82.38	2632794
2022-04-26	81.90	82.15	78.58	78.67	2367440
2022-04-27	78.80	80.43	77.85	79.60	2029793
2022-04-28	80.94	81.33	78.61	80.69	2386882
2022-04-29	80.60	81.51	77.12	77.73	2861496
2022-05-02	77.77	78.80	76.14	78.38	3003287
2022-05-03	79.00	79.29	76.31	77.60	2406695
2022-05-04	77.72	78.12	74.08	77.81	3799563
2022-05-05	77.59	78.97	72.95	73.59	4510551
2022-05-06	72.54	73.20	69.75	69.85	3808242
2022-05-09	68.73	68.73	61.16	61.41	5978162
2022-05-10	65.80	66.27	60.07	60.92	5050891
2022-05-11	61.34	64.54	59.82	59.94	4238200
2022-05-12	58.65	60.34	56.15	57.78	5533853
2022-05-13	59.17	62.57	58.68	61.63	4633581
2022-05-16	61.56	63.04	61.13	61.39	3496167
2022-05-17	63.10	64.46	61.90	63.92	3103329
2022-05-18	62.12	63.16	58.95	59.60	3197669
2022-05-19	58.60	59.79	57.27	57.43	5054557
2022-05-20	58.10	59.00	53.58	55.41	4851896
2022-05-23	55.41	56.19	53.57	55.38	3406939
2022-05-24	54.39	54.51	49.17	49.73	6000226
2022-05-25	49.12	51.72	48.90	51.09	5925240
2022-05-26	52.00	56.17	51.91	55.53	5499999
2022-05-27	56.25	58.21	56.25	58.19	4039431
2022-05-31	57.78	58.82	57.42	58.07	4566088
2022-06-01	58.09	59.13	54.55	55.57	3664188
2022-06-02	55.51	57.79	55.30	57.75	3029211
2022-06-03	56.69	57.25	55.52	56.33	3359802
2022-06-06	57.01	57.47	55.90	56.80	1827926
2022-06-07	55.76	57.19	55.43	56.74	5169079
2022-06-08	55.75	56.46	53.78	53.83	4832888
2022-06-09	53.70	53.73	49.35	49.37	6632431
2022-06-10	48.05	49.47	45.62	45.75	9518525
2022-06-13	44.17	44.22	40.92	41.30	7564048
2022-06-14	41.89	42.17	39.00	39.49	6804351
2022-06-15	39.92	40.41	38.80	39.69	8618221
2022-06-16	38.36	38.52	34.84	35.16	10053108
2022-06-17	35.51	37.46	34.10	37.30	11847432
2022-06-21	37.82	38.00	36.41	37.03	7083175
2022-06-22	36.31	37.72	36.03	36.69	5529996
2022-06-23	36.47	36.96	34.86	36.07	6033856
2022-06-24	36.56	41.80	36.08	41.76	12593533
2022-06-27	41.74	41.84	38.93	40.33	7084768
2022-06-28	40.71	42.81	39.97	40.14	6086348
2022-06-29	38.72	38.75	35.55	36.02	11802386
2022-06-30	35.18	35.48	33.00	34.91	9465153
2022-07-01	34.87	35.84	34.07	35.29	6907071
2022-07-05	33.97	36.48	32.64	36.30	9226673
2022-07-06	36.00	36.70	33.67	33.69	7568981
2022-07-07	34.42	35.83	34.27	35.50	7575250
2022-07-08	35.22	35.87	33.89	34.44	5903084
2022-07-11	33.97	34.07	32.26	32.59	5921340
2022-07-12	32.40	34.03	32.01	33.33	7652833
2022-07-13	32.24	33.23	31.76	32.62	5790265
2022-07-14	31.96	32.71	31.09	31.28	6283149
2022-07-15	31.83	32.78	31.10	32.76	5724537
2022-07-18	33.94	35.82	33.94	34.36	8297351
2022-07-19	35.75	36.86	35.65	36.36	7958418
2022-07-20	36.27	39.09	36.10	38.96	7494830
2022-07-21	35.98	36.50	35.05	35.75	10386623
2022-07-22	36.46	36.46	34.44	34.87	6227533
2022-07-25	34.90	34.98	33.31	34.42	4806203
2022-07-26	34.07	34.17	33.00	33.12	4363765
2022-07-27	34.12	34.95	33.53	34.91	7185766
2022-07-28	36.36	38.29	35.35	37.86	10542580
2022-07-29	37.00	38.75	36.39	38.71	6717561
2022-08-01	36.77	37.30	34.51	35.79	23159498
2022-08-02	35.40	37.75	35.10	36.66	16074485
2022-08-03	37.05	39.09	36.96	38.84	10724284
2022-08-04	39.12	39.76	38.09	39.45	8229539
2022-08-05	38.76	40.96	38.36	39.67	6861086
2022-08-08	40.45	42.25	39.98	40.23	7461147
2022-08-09	38.92	39.40	37.29	37.97	6013532
2022-08-10	39.82	42.53	39.42	41.68	9254260
2022-08-11	43.35	43.93	41.36	41.72	7516678
2022-08-12	42.02	42.53	41.63	42.37	5767985
2022-08-15	41.90	43.03	41.37	42.39	5048525
2022-08-16	42.30	44.41	41.62	44.08	7460203
2022-08-17	42.76	43.11	41.20	41.86	6184139
2022-08-18	41.68	41.87	40.55	41.81	3676335
2022-08-19	40.73	41.07	39.02	39.65	6228094
2022-08-22	38.33	38.44	37.72	37.78	7155201
2022-08-23	38.25	39.60	38.23	38.96	5466812
2022-08-24	39.01	41.99	38.93	41.94	6559281
2022-08-25	42.48	44.64	42.37	44.12	7858561
2022-08-26	43.99	44.93	42.28	42.30	6261102
2022-08-29	41.40	42.92	41.10	42.19	4580520
2022-08-30	43.15	43.99	40.84	41.74	5806507
2022-08-31	42.82	42.94	40.53	40.85	5404954
2022-09-01	40.10	41.01	38.80	40.92	5102828
2022-09-02	42.01	42.36	40.38	41.00	4398089
2022-09-06	41.91	42.61	40.19	41.83	5108330
2022-09-07	41.66	44.06	41.66	43.79	5491559
2022-09-08	42.82	45.18	42.60	45.16	6233675
2022-09-09	45.87	47.63	45.66	47.24	7788608
2022-09-12	48.13	48.84	47.13	48.04	7679761
2022-09-13	45.66	47.41	45.45	46.44	8157811
2022-09-14	46.89	49.01	45.93	48.94	6103885
2022-09-15	48.88	52.11	48.88	50.83	9175737
2022-09-16	49.76	51.04	48.82	50.44	8034815
2022-09-19	49.96	52.42	49.89	50.73	6233664
2022-09-20	50.71	51.48	48.85	49.49	6120585
2022-09-21	49.04	49.45	45.91	46.76	9610571
2022-09-22	47.12	48.55	46.18	47.00	8499301
2022-09-23	45.49	46.04	43.27	44.42	10934165
2022-09-26	44.90	46.28	43.99	44.04	6800663
2022-09-27	45.66	47.75	44.75	45.76	7913372
2022-09-28	45.90	47.65	45.45	47.39	6787843
2022-09-29	46.12	46.28	43.33	43.64	9656316
2022-09-30	41.37	41.94	37.72	37.90	20527468
2022-10-03	38.43	39.36	36.92	37.59	10575723
2022-10-04	38.87	44.01	38.68	43.85	14696041
2022-10-05	42.12	43.78	41.47	43.47	8812493
2022-10-06	43.18	45.50	42.61	44.02	8792273
2022-10-07	43.60	44.25	42.55	43.60	7890006
2022-10-10	43.45	43.86	40.21	41.00	6049668
2022-10-11	41.12	41.59	38.84	40.69	7361908
2022-10-12	41.04	45.65	40.27	45.36	11577765
2022-10-13	44.00	45.99	43.52	44.75	10501131
2022-10-14	45.88	46.50	44.51	44.61	6883629
2022-10-17	46.00	46.43	44.76	45.11	5619648
2022-10-18	46.97	49.12	46.97	48.52	10644374
2022-10-19	47.94	48.72	46.44	46.69	6150768
2022-10-20	46.81	48.98	46.81	47.52	5341669
2022-10-21	47.16	49.35	46.50	49.20	5793149
2022-10-24	49.21	49.98	47.74	49.73	6739870
2022-10-25	49.62	51.06	49.15	50.90	6711020
2022-10-26	50.67	52.95	50.39	50.70	5958983
2022-10-27	51.38	52.05	50.11	50.32	3981936
2022-10-28	50.15	52.80	49.83	52.67	4566240
2022-10-31	53.44	54.27	51.85	53.38	5400216
2022-11-01	54.90	55.05	51.98	51.98	6661407
2022-11-02	51.50	52.46	49.51	49.66	6794768
2022-11-03	46.16	54.20	45.80	53.77	14431786
2022-11-04	55.99	56.45	53.22	54.70	7142295
2022-11-07	55.29	55.61	51.73	52.01	5505115
2022-11-08	52.54	54.92	52.52	54.31	6970555
2022-11-09	53.56	53.80	52.30	52.53	4301920
2022-11-10	55.01	57.98	55.01	57.72	6429768
2022-11-11	58.36	59.47	57.00	58.48	5152130
2022-11-14	59.17	59.83	57.52	58.07	5712763
2022-11-15	59.90	61.37	59.62	60.68	6670514
2022-11-16	58.47	60.56	58.01	60.14	4978732
2022-11-17	58.67	58.90	57.05	57.81	5595158
2022-11-18	59.09	60.10	57.36	58.69	3996119
2022-11-21	58.61	59.00	57.16	58.76	3324456
2022-11-22	58.91	59.78	57.53	58.80	2827140
2022-11-23	58.70	59.43	57.86	59.34	2242546
2022-11-25	59.34	60.31	59.07	59.68	1075830
2022-11-28	59.12	59.92	57.98	58.10	2538538
2022-11-29	58.35	60.34	58.34	59.93	2676202
2022-11-30	59.94	60.29	58.07	59.93	4226597
2022-12-01	60.39	61.78	60.36	60.91	4022310
2022-12-02	59.60	60.85	59.10	60.51	2948534
2022-12-05	59.60	61.56	59.16	59.42	3809602
2022-12-06	57.82	58.69	56.25	57.63	4813868
2022-12-07	57.64	58.49	56.05	56.54	3118391
2022-12-08	57.60	58.42	56.56	57.09	2195012
2022-12-09	57.25	57.55	56.17	56.21	2024386
2022-12-12	56.00	57.05	54.81	57.00	3139365
2022-12-13	59.80	60.16	55.09	55.76	3967156
2022-12-14	55.77	56.33	54.17	55.28	4581326
2022-12-15	54.21	55.15	53.72	54.66	3974401
2022-12-16	53.79	54.93	53.02	53.41	3820596
2022-12-19	53.50	53.50	50.79	51.47	3762589
2022-12-20	51.04	52.30	50.70	50.88	3424464
2022-12-21	51.25	53.61	50.89	51.81	4706042
2022-12-22	51.10	51.49	48.35	49.50	4270024
2022-12-23	49.44	50.03	48.40	49.79	2390025
2022-12-27	49.46	50.33	48.73	48.90	2568448
2022-12-28	48.74	49.29	47.91	48.00	2592245
2022-12-29	48.31	50.24	47.94	49.80	3246292
2022-12-30	49.04	49.72	48.69	49.43	2015772
2023-01-03	50.54	50.87	48.68	48.71	2963030
2023-01-04	49.30	52.95	48.88	52.64	4585919
2023-01-05	50.99	53.85	50.76	53.38	4466695
2023-01-06	53.77	55.14	53.31	54.99	3117928
2023-01-09	55.86	57.45	55.09	57.29	5368417
2023-01-10	57.76	59.22	57.07	58.93	4299934
2023-01-11	59.23	59.68	58.50	59.20	4078559
2023-01-12	60.10	63.37	59.39	62.44	7654427
2023-01-13	61.60	63.53	61.44	63.48	4459806
2023-01-17	63.55	64.49	62.76	64.16	4217035
2023-01-18	65.00	65.26	61.86	62.22	4063728
2023-01-19	61.05	61.68	59.94	60.78	4072521
2023-01-20	61.54	63.41	61.16	62.99	3567897
2023-01-23	63.32	63.87	62.95	63.38	3254368
2023-01-24	62.69	64.72	62.67	63.98	3012881
2023-01-25	62.89	63.95	61.84	63.88	2537258
2023-01-26	64.53	64.70	62.98	63.93	2552411
2023-01-27	64.00	64.60	63.29	63.81	3024435
2023-01-30	62.90	64.72	62.55	63.01	2638423
2023-01-31	63.85	64.96	63.07	64.94	2566741
2023-02-01	65.00	67.45	64.25	67.27	3822232
2023-02-02	68.14	70.18	67.60	69.34	4233302
2023-02-03	68.08	69.39	67.61	68.44	3062855
2023-02-06	67.79	69.50	67.49	69.09	3973016
2023-02-07	72.40	75.78	70.13	74.01	15165724
2023-02-08	74.40	75.46	72.12	74.51	8118279
2023-02-09	75.47	76.30	72.87	73.53	5147627
2023-02-10	72.73	72.96	70.86	71.64	4147262
2023-02-13	71.74	74.16	71.59	73.99	2959103
2023-02-14	73.80	75.73	73.33	75.37	3517699
2023-02-15	75.00	76.00	73.86	75.75	2611281
2023-02-16	74.99	75.08	73.57	73.90	3212931
2023-02-17	73.39	73.71	72.53	73.03	2019588
2023-02-21	72.00	73.60	71.38	71.76	2982767
2023-02-22	71.60	72.74	71.09	71.51	2044608
2023-02-23	72.42	72.58	70.62	71.71	2066617
2023-02-24	70.17	70.65	69.10	70.17	2875104
2023-02-27	71.50	72.59	71.15	72.04	2459680
2023-02-28	71.19	71.45	69.68	70.64	3662313
2023-03-01	70.84	72.22	70.62	71.50	2326880
2023-03-02	70.80	72.04	69.77	71.97	2315883
2023-03-03	72.74	74.39	72.00	74.02	3094138
2023-03-06	74.08	75.83	73.73	74.16	3287998
2023-03-07	74.16	75.17	73.10	73.26	2220810
2023-03-08	73.26	73.51	71.04	72.20	2950813
2023-03-09	71.75	72.00	67.90	68.25	4249369
2023-03-10	68.38	68.88	64.94	66.86	5226814
2023-03-13	64.82	65.61	63.08	64.21	5875557
2023-03-14	66.47	66.67	64.24	64.57	4137109
2023-03-15	62.51	62.99	60.24	62.06	5749093
2023-03-16	60.72	65.25	60.35	64.87	4607734
2023-03-17	64.35	64.77	61.76	61.88	4867327
2023-03-20	61.98	62.96	61.09	61.35	3755655
2023-03-21	63.30	64.29	63.03	63.39	4113466
2023-03-22	63.01	63.59	60.71	60.75	4380947
2023-03-23	61.22	62.54	60.29	61.75	4243842
2023-03-24	60.80	61.34	59.53	60.85	3979233
2023-03-27	62.30	63.50	60.10	60.49	3671756
2023-03-28	60.70	62.81	60.70	61.87	2863092
2023-03-29	63.10	64.20	62.67	64.15	4027974
2023-03-30	65.10	65.58	64.43	64.72	2669795
2023-03-31	64.85	65.65	64.78	65.30	2326347
2023-04-03	64.25	65.30	63.66	64.25	2444651
2023-04-04	64.95	64.95	62.06	63.80	2595068
2023-04-05	63.31	63.97	61.75	61.99	2607726
2023-04-06	62.30	62.33	60.71	61.28	3084692
2023-04-10	60.72	62.46	60.55	62.35	2821113
2023-04-11	62.58	63.63	61.81	63.44	2383933
2023-04-12	63.93	64.36	61.48	61.58	2954406
2023-04-13	62.07	62.26	61.12	61.91	2786904
2023-04-14	61.86	63.02	61.53	61.95	2254423
2023-04-17	61.82	63.16	61.42	63.16	2352793
2023-04-18	63.28	64.46	62.96	64.45	2415644
2023-04-19	64.13	64.80	62.69	64.47	2799910
2023-04-20	63.58	63.77	61.99	62.23	2190302
2023-04-21	62.09	63.05	61.16	63.02	2556279
2023-04-24	62.82	63.35	61.54	62.41	2269999
2023-04-25	61.63	62.00	60.25	60.39	2536981
2023-04-26	61.28	61.49	59.37	59.56	3553547
2023-04-27	60.38	61.86	59.38	61.66	2974642
2023-04-28	62.58	66.05	62.15	65.43	5585186
2023-05-01	65.52	68.74	65.10	66.98	5421421
2023-05-02	66.50	68.00	66.01	67.81	3703210
2023-05-03	67.88	68.94	67.05	67.08	4288589
2023-05-04	73.20	73.44	70.58	71.88	10164675
2023-05-05	73.19	75.99	72.44	75.61	5900097
2023-05-08	76.58	78.38	75.09	78.35	5377395
2023-05-09	77.87	77.87	76.25	76.96	4045796
2023-05-10	77.72	77.95	75.83	77.16	3039987
2023-05-11	76.75	77.94	76.08	76.35	2325728
2023-05-12	76.13	76.59	73.93	75.11	2369116
2023-05-15	75.12	76.78	74.93	76.12	2064821
2023-05-16	77.00	77.75	75.62	76.46	2813351
2023-05-17	77.45	80.08	77.41	79.59	7319022
2023-05-18	79.09	80.23	78.72	80.13	2617928
2023-05-19	80.10	80.10	78.83	79.60	2286933
2023-05-22	80.00	81.16	78.97	80.33	3543658
2023-05-23	79.76	81.06	78.53	78.85	3185667
2023-05-24	77.65	78.00	76.31	77.26	3481054
2023-05-25	78.40	79.66	77.14	77.90	2854376
2023-05-26	78.49	79.18	78.05	79.00	1972767
2023-05-30	79.22	81.07	79.22	80.26	2920492
2023-05-31	80.65	81.11	78.50	80.97	4121963
2023-06-01	80.90	83.68	80.70	83.23	4938250
2023-06-02	84.19	86.60	84.19	86.23	4415782
2023-06-05	86.19	87.90	86.00	87.60	3198233
2023-06-06	87.74	90.96	87.57	90.72	5284912
2023-06-07	90.90	92.10	90.12	91.01	4629714
2023-06-08	91.00	91.57	90.11	90.24	3214782
2023-06-09	91.00	92.11	90.83	91.22	5330869
2023-06-12	92.79	94.55	92.25	93.56	6234664
2023-06-13	94.00	96.62	93.08	95.80	5862830
2023-06-14	95.80	96.10	93.09	94.72	4322655
2023-06-15	93.25	96.25	92.60	95.91	3584403
2023-06-16	96.55	96.67	94.83	95.30	3913738
2023-06-20	94.69	96.74	94.50	96.60	2706668
2023-06-21	96.19	97.70	95.22	97.35	3021567
2023-06-22	97.21	97.69	96.65	97.41	4791775
2023-06-23	96.62	98.35	96.28	97.92	4872880
2023-06-26	94.25	98.14	93.65	97.24	5418224
2023-06-27	98.22	101.72	97.91	101.43	5630593
2023-06-28	101.43	105.21	101.01	103.13	4766132
2023-06-29	103.39	103.98	101.49	101.56	3409418
2023-06-30	103.03	104.75	102.63	103.74	3653177
2023-07-03	103.50	103.91	102.26	103.20	1906737
2023-07-05	102.70	104.17	102.05	103.24	3015791
2023-07-06	101.38	102.32	100.67	101.77	3050319
2023-07-07	101.93	103.15	101.36	102.01	1990845
2023-07-10	101.85	103.47	100.96	103.20	2435594
2023-07-11	103.27	103.41	100.52	101.28	2390634
2023-07-12	102.24	102.52	99.19	99.31	4127584
2023-07-13	100.19	100.90	98.27	99.27	3406075
2023-07-14	99.36	99.55	97.38	97.76	2846230
2023-07-17	97.55	99.90	97.30	98.76	2919752
2023-07-18	98.97	100.83	98.16	99.37	3081491
2023-07-19	99.17	99.48	98.16	99.41	2529391
2023-07-20	99.15	102.26	98.64	101.11	3128172
2023-07-21	102.07	102.87	101.32	102.38	3436720
2023-07-24	102.17	102.94	99.94	102.93	3169188
2023-07-25	102.11	102.50	100.96	101.62	2168250
2023-07-26	102.24	102.58	99.51	100.88	3450974
2023-07-27	109.00	112.08	105.75	109.68	12693208
2023-07-28	111.00	112.95	108.18	108.57	4046283
2023-07-31	109.67	110.30	107.50	109.11	3211147
2023-08-01	107.06	108.70	105.56	107.44	3249083
2023-08-02	106.50	107.10	104.09	105.20	4673882
2023-08-03	104.60	107.08	104.15	104.72	2450064
2023-08-04	105.00	105.75	102.70	103.92	2127590
2023-08-07	104.70	108.24	104.49	108.06	3198382
2023-08-08	106.30	106.74	105.14	106.15	1901138
2023-08-09	105.93	106.41	103.07	103.17	2086290
2023-08-10	104.20	104.86	102.51	103.57	1806640
2023-08-11	102.48	103.16	101.26	102.82	1751783
2023-08-14	102.68	103.76	101.51	103.75	1708841
2023-08-15	103.72	104.34	102.91	103.51	1931020
2023-08-16	102.63	104.28	101.09	101.18	2024552
2023-08-17	101.77	102.24	99.50	99.53	3103398
2023-08-18	98.10	100.44	97.77	99.20	2750760
2023-08-21	99.95	100.41	97.78	99.27	1784531
2023-08-22	100.00	100.21	97.59	99.36	2677718
2023-08-23	99.43	103.90	98.78	102.41	3176192
2023-08-24	101.25	101.80	99.02	99.05	2519848
2023-08-25	98.90	100.37	98.18	99.77	2328228
2023-08-28	100.00	100.53	98.07	98.32	1591131
2023-08-29	98.30	101.18	96.90	100.53	2478666
2023-08-30	100.50	101.00	98.72	98.94	1794483
2023-08-31	98.92	99.87	98.40	98.94	2025518
2023-09-01	99.21	99.75	97.05	97.70	1856593
2023-09-05	97.71	99.20	94.56	98.96	3053585
2023-09-06	97.70	99.10	96.37	98.86	3085685
2023-09-07	98.08	98.33	95.96	97.18	3173104
2023-09-08	97.15	98.60	95.91	97.35	2783199
2023-09-11	98.25	98.36	94.88	97.66	2331630
2023-09-12	97.23	100.36	97.08	99.00	2646174
2023-09-13	97.77	98.66	96.80	97.35	3310559
2023-09-14	98.20	100.41	97.97	99.77	4112315
2023-09-15	98.78	99.44	96.72	97.42	5411616
2023-09-18	96.67	97.38	95.89	95.92	2523018
2023-09-19	98.23	98.98	97.34	98.32	2991799
2023-09-20	98.67	98.98	96.21	96.21	1506065
2023-09-21	95.00	95.44	93.58	94.32	2314538
2023-09-22	95.30	95.30	91.04	91.24	3586001
2023-09-25	90.45	92.29	89.56	90.97	3065776
2023-09-26	90.00	91.68	89.87	90.46	2407157
2023-09-27	91.07	92.42	90.20	91.96	2247964
2023-09-28	91.47	94.77	91.38	94.13	2889202
2023-09-29	93.81	95.96	91.15	92.14	3992248
2023-10-02	91.75	93.22	91.12	91.70	2685549
2023-10-03	90.51	90.95	86.19	86.78	5288940
2023-10-04	87.16	89.55	87.16	89.36	3436061
2023-10-05	89.82	90.72	88.66	88.77	2761984
2023-10-06	88.09	91.66	87.84	90.88	2186045
2023-10-09	88.00	88.73	86.42	88.23	3089292
2023-10-10	88.98	91.26	88.90	89.33	2351949
2023-10-11	89.33	90.52	87.86	89.20	1759944
2023-10-12	89.41	90.27	87.59	88.87	2326606
2023-10-13	88.10	88.87	85.32	86.11	3203866
2023-10-16	86.68	87.98	86.57	86.70	2011647
2023-10-17	86.50	88.08	85.77	86.50	2335583
2023-10-18	85.65	85.88	82.74	82.83	4635641
2023-10-19	82.85	83.84	81.97	82.08	4056153
2023-10-20	81.75	82.31	79.90	80.04	4008890
2023-10-23	80.19	82.43	79.39	81.28	3863501
2023-10-24	82.00	83.30	81.92	82.48	3259382
2023-10-25	81.51	82.50	81.17	82.22	5235241
2023-10-26	83.89	85.50	78.35	82.88	9953753
2023-10-27	84.17	85.29	82.29	82.81	5109486
2023-10-30	83.66	86.15	83.56	85.86	4435670
2023-10-31	86.06	86.24	83.25	84.73	3394167
2023-11-01	84.75	85.79	84.01	85.27	3712700
2023-11-02	86.93	89.15	86.75	88.32	3182436
2023-11-03	90.08	92.77	90.08	92.36	3884253
2023-11-06	92.37	93.00	89.75	90.44	2298231
2023-11-07	90.32	93.06	90.00	92.96	2189832
2023-11-08	93.45	96.67	93.14	95.42	3787544
2023-11-09	95.50	96.36	92.15	92.60	2604352
2023-11-10	92.97	95.07	92.55	94.91	1607210
2023-11-13	94.04	98.68	93.80	97.81	3907438
2023-11-14	100.76	103.24	100.50	102.81	3618586
2023-11-15	103.37	103.97	101.00	102.10	3286946
2023-11-16	101.77	103.80	101.04	103.69	3124695
2023-11-17	104.29	105.65	103.70	105.54	2731092
2023-11-20	105.42	106.28	104.68	105.81	1769416
2023-11-21	104.63	105.02	102.77	104.83	2626832
2023-11-22	106.56	107.76	104.63	104.96	2532821
2023-11-24	104.27	105.02	103.61	104.45	969657
2023-11-27	104.14	107.13	103.99	106.43	2369113
2023-11-28	106.28	107.31	105.56	105.69	3011326
2023-11-29	106.63	108.75	105.37	105.91	2611308
2023-11-30	106.51	107.93	106.12	107.46	3220499
2023-12-01	107.48	110.74	107.10	110.73	2783349
2023-12-04	110.75	114.43	110.66	114.21	4200875
2023-12-05	113.12	114.34	112.66	114.29	2137473
2023-12-06	115.00	119.05	114.99	118.17	3987855
2023-12-07	118.17	119.83	117.97	119.49	2329054
2023-12-08	119.30	120.58	118.85	120.47	2650598
2023-12-11	120.23	120.78	119.22	120.41	1978993
2023-12-12	120.50	120.96	119.56	120.30	2227220
2023-12-13	120.30	120.80	118.46	120.47	3285583
2023-12-14	121.00	123.25	120.54	121.39	3363537
2023-12-15	120.85	123.72	120.70	122.52	4568063
2023-12-18	122.68	122.74	121.08	121.10	2210373
2023-12-19	121.33	124.23	121.03	123.88	2999490
2023-12-20	123.20	124.31	120.76	120.81	1858010
2023-12-21	123.00	127.20	123.00	127.12	3089749
2023-12-22	127.16	128.95	126.81	128.21	1856275
2023-12-26	127.70	129.03	126.81	128.98	2039701
2023-12-27	129.00	129.95	128.10	129.92	1701303
2023-12-28	129.95	130.80	128.81	129.97	1527203
2023-12-29	129.66	130.97	129.18	129.49	2006268
2024-01-02	127.26	127.42	118.96	120.14	4642466
2024-01-03	117.60	119.18	115.96	117.45	3638454
2024-01-04	118.01	121.15	117.63	119.00	2737373
2024-01-05	118.56	123.11	118.50	122.65	2773900
2024-01-08	123.85	124.74	122.10	124.12	2146706
2024-01-09	122.55	124.21	122.35	123.57	1347623
2024-01-10	122.75	124.82	122.28	123.60	1440663
2024-01-11	123.55	123.61	121.29	123.42	1329227
2024-01-12	123.03	123.31	119.77	121.21	1572801
2024-01-16	119.93	123.69	119.27	122.80	1888654
2024-01-17	120.97	123.61	120.70	122.42	1653293
2024-01-18	123.79	126.61	122.56	125.28	2867954
2024-01-19	126.01	127.00	123.86	127.00	2394412
2024-01-22	127.74	128.27	125.92	126.74	2197525
2024-01-23	126.09	128.10	124.82	125.20	2306351
2024-01-24	127.22	127.23	124.93	125.49	1485959
2024-01-25	126.59	127.75	125.81	127.71	1909181
2024-01-26	127.28	127.54	123.05	123.46	2857925
2024-01-29	123.63	127.57	123.58	127.39	2587158
2024-01-30	128.00	129.48	125.82	126.36	2317501
2024-01-31	125.82	129.12	124.55	127.50	3840756
2024-02-01	130.25	133.77	122.30	126.96	7838002
2024-02-02	126.21	126.25	120.30	123.44	5004281
2024-02-05	121.90	123.80	120.27	121.21	3007509
2024-02-06	121.22	122.21	119.56	120.57	2963947
2024-02-07	121.02	121.48	119.38	119.43	3007775
2024-02-08	120.24	123.01	118.87	120.97	3149584
2024-02-09	120.84	121.00	115.58	116.97	4447216
2024-02-12	116.64	119.08	116.61	117.02	3140843
2024-02-13	115.17	117.81	114.49	116.57	3045595
2024-02-14	117.62	118.23	114.50	116.63	2598656
2024-02-15	118.06	120.15	117.51	117.81	2223486
2024-02-16	116.92	117.56	115.72	116.09	2080032
2024-02-20	115.71	115.86	113.10	115.14	2265020
2024-02-21	114.51	115.58	113.56	114.90	1587807
2024-02-22	123.65	124.92	121.23	122.56	6059800
2024-02-23	121.22	123.36	120.60	121.91	2583812
2024-02-26	122.82	123.03	119.48	119.57	2612776
2024-02-27	124.55	126.69	122.46	123.25	3468397
2024-02-28	121.52	123.30	121.18	122.09	1957568
2024-02-29	122.55	123.44	121.59	123.35	2845019
2024-03-01	123.25	126.47	122.50	124.26	2622585
2024-03-04	125.46	127.22	125.13	125.30	1973173
2024-03-05	124.48	126.96	124.30	126.10	2025767
2024-03-06	128.00	128.92	126.25	127.00	1702251
2024-03-07	128.32	129.32	124.24	124.35	2351266
2024-03-08	125.39	128.32	125.33	127.47	2451583
2024-03-11	126.86	128.41	126.07	127.80	2011449
2024-03-12	128.74	129.76	127.19	129.74	2493450
2024-03-13	130.11	133.09	130.00	132.11	3621556
2024-03-14	132.20	132.55	128.61	128.71	2406019
2024-03-15	128.75	130.61	128.27	128.92	2953072
2024-03-18	129.76	131.24	128.17	128.26	2786732
2024-03-19	128.25	129.60	127.23	129.41	1689736
2024-03-20	129.41	135.55	128.99	135.53	3017934
2024-03-21	136.79	137.44	134.75	135.79	2654774
2024-03-22	135.48	136.34	135.20	136.02	1563669
2024-03-25	136.82	138.31	135.95	136.27	2406982
2024-03-26	136.80	137.88	135.92	136.87	2072983
2024-03-27	136.70	141.62	135.51	139.72	2821860
2024-03-28	139.67	140.28	136.98	139.01	2770183
2024-04-01	140.11	140.58	138.50	140.56	2214559
2024-04-02	138.10	138.10	135.33	137.45	5241287
2024-04-03	137.20	139.31	136.92	138.49	1687267
2024-04-04	139.95	141.70	134.69	135.04	4200150
2024-04-05	137.00	137.16	134.56	136.02	1917139
2024-04-08	137.12	139.50	136.52	138.29	1596350
2024-04-09	137.64	138.12	129.69	133.18	3917081
2024-04-10	131.65	133.57	130.14	130.90	2178612
2024-04-11	130.89	133.78	130.14	133.75	3514271
2024-04-12	131.38	131.43	126.33	127.67	3868021
2024-04-15	130.97	132.41	126.26	127.17	3353088
2024-04-16	125.65	128.32	125.06	126.60	3058198
2024-04-17	129.50	130.17	126.65	127.97	2296321
2024-04-18	128.43	130.62	127.10	127.64	1981183
2024-04-19	128.00	129.72	127.20	129.21	2965320
2024-04-22	129.98	133.95	129.54	131.99	3315231
2024-04-23	132.56	137.55	132.42	136.67	2649883
2024-04-24	136.71	138.13	136.25	136.73	3002612
2024-04-25	139.25	140.94	136.63	137.47	5711330
2024-04-26	139.26	140.77	138.25	140.59	2759875
2024-04-29	141.00	143.62	139.07	143.36	2664933
2024-04-30	142.34	142.34	139.46	139.63	2947302
2024-05-01	138.50	139.35	134.72	137.52	4288929
2024-05-02	139.11	139.25	136.32	137.38	2378379
2024-05-03	138.68	140.94	137.99	138.21	2091140
2024-05-06	139.59	143.29	139.40	143.25	2586680
2024-05-07	142.71	143.93	141.55	141.59	1656983
2024-05-08	140.18	141.73	140.03	141.68	1287917
2024-05-09	140.95	142.39	140.36	141.74	1195870
2024-05-10	143.00	143.00	140.43	141.04	1154438
2024-05-13	142.00	142.80	140.73	140.84	1221005
2024-05-14	142.03	142.03	140.09	140.80	5311690
2024-05-15	141.59	141.59	139.20	140.64	1782922
2024-05-16	141.00	144.34	140.41	142.86	2658620
2024-05-17	143.16	143.95	141.33	141.92	1286606
2024-05-20	143.30	150.90	143.30	147.70	3493745
2024-05-21	146.86	150.83	146.37	150.75	2470112
2024-05-22	150.27	150.86	146.57	147.37	2191230
2024-05-23	147.82	148.86	145.16	146.31	2464379
2024-05-24	147.00	149.59	147.00	148.43	1870512
2024-05-28	148.58	150.33	147.80	150.13	1771578
2024-05-29	148.36	148.59	146.45	147.96	1455352
2024-05-30	147.92	149.00	146.67	147.49	1392477
2024-05-31	147.87	148.81	143.95	147.68	3423108
2024-06-03	148.25	151.16	146.67	150.97	1850835
2024-06-04	150.46	155.83	150.35	155.16	2601994
2024-06-05	155.78	156.93	154.62	156.33	1698166
2024-06-06	155.86	156.87	153.17	154.55	1412749
2024-06-07	154.15	155.89	153.63	154.57	996756
2024-06-10	153.53	156.37	153.53	155.40	1187280
2024-06-11	154.60	154.93	152.28	153.19	1113908
2024-06-12	155.00	157.58	154.88	157.48	1489862
2024-06-13	156.65	157.19	153.53	155.28	1197440
2024-06-14	153.56	153.73	146.03	148.50	3806958
2024-06-17	147.32	149.38	144.55	149.12	2348556
2024-06-18	150.20	151.53	148.55	151.48	1326731
2024-06-20	150.87	151.18	148.87	150.21	1341446
2024-06-21	149.62	151.20	148.00	151.12	2066752
2024-06-24	152.79	155.64	150.77	154.52	2174599
2024-06-25	156.11	161.68	154.01	160.73	3758608
2024-06-26	160.00	161.57	158.86	161.40	2391288
2024-06-27	161.62	161.69	158.49	160.21	1417260
2024-06-28	160.50	162.50	158.90	159.43	2830399
2024-07-01	159.75	160.00	154.52	156.47	1915826
2024-07-02	156.07	157.72	154.94	156.61	1384022
2024-07-03	156.50	156.74	154.88	155.38	1442431
2024-07-05	156.00	157.05	154.47	156.78	1235535
2024-07-08	157.88	162.93	157.60	160.83	2247594
2024-07-09	160.00	163.67	159.96	163.13	1930540
2024-07-10	164.00	164.68	160.47	162.68	1930216
2024-07-11	161.00	163.23	157.79	163.18	2993747
2024-07-12	164.00	166.66	163.95	166.40	2062621
2024-07-15	167.00	167.92	164.21	167.72	1744937
2024-07-16	168.10	172.64	168.09	172.08	1893748
2024-07-17	170.10	170.34	164.46	164.46	2627339
2024-07-18	165.70	166.85	163.06	164.19	1651581
2024-07-19	165.97	169.00	165.93	168.29	1505646
2024-07-22	167.24	169.52	165.50	168.53	2016345
2024-07-23	168.24	173.37	168.13	170.73	2160133
2024-07-24	169.59	171.00	163.87	164.51	2383509
2024-07-25	163.50	163.75	151.93	152.02	6499228
2024-07-26	154.65	156.65	152.05	153.56	3435885
2024-07-29	154.80	156.47	151.66	155.14	2939108
2024-07-30	156.24	157.87	155.06	156.94	2431080
2024-07-31	159.28	161.86	155.67	156.72	3728068
2024-08-01	157.81	157.93	145.50	148.09	4464092
2024-08-02	143.50	143.72	136.83	138.85	4926693
2024-08-05	132.73	140.15	130.08	139.77	4038440
2024-08-06	145.90	153.70	145.59	150.26	5832914
2024-08-07	152.80	155.90	147.05	147.53	4281039
2024-08-08	149.70	156.17	149.50	155.90	3313338
2024-08-09	155.53	159.08	155.02	155.75	3638727
2024-08-12	155.75	157.98	153.40	153.86	2958579
2024-08-13	155.01	155.51	151.85	154.58	1647997
2024-08-14	154.69	155.90	150.33	152.71	1719972
2024-08-15	155.46	160.61	154.29	160.26	2303171
2024-08-16	159.93	160.16	157.49	157.80	1637377
2024-08-19	158.40	161.82	157.80	161.43	1654120
2024-08-20	160.80	161.25	157.61	158.84	2012605
2024-08-21	159.43	159.75	156.21	158.12	2178246
2024-08-22	158.97	159.41	156.51	157.89	1405949
2024-08-23	158.49	163.47	158.00	163.08	1794756
2024-08-26	163.09	163.09	161.43	162.05	1192983
2024-08-27	162.00	169.47	161.17	169.02	2078254
2024-08-28	166.65	168.11	165.19	166.94	1409019
2024-08-29	168.71	169.06	166.46	166.84	974403
2024-08-30	168.20	168.92	161.10	164.62	2604784
2024-09-03	162.39	163.74	158.72	159.65	2209283
2024-09-04	159.00	160.88	157.35	158.77	1299688
2024-09-05	158.65	161.61	157.61	158.02	1167696
2024-09-06	159.20	161.39	155.20	156.55	1747229
2024-09-09	158.32	161.77	158.32	160.26	1905493
2024-09-10	160.31	160.52	154.08	158.30	2146695
2024-09-11	158.38	162.85	156.01	162.15	1752589
2024-09-12	164.85	166.88	162.49	165.57	1807053
2024-09-13	166.46	169.63	165.70	167.96	1379820
2024-09-16	170.00	173.40	168.82	169.74	2078337
2024-09-17	171.28	171.75	167.86	168.40	1507633
2024-09-18	168.60	171.50	168.00	168.55	1308012
2024-09-19	172.00	173.00	168.94	171.16	1882881
2024-09-20	171.01	174.48	170.96	174.05	2649406
2024-09-23	173.70	176.14	172.66	175.90	1590158
2024-09-24	177.00	179.75	174.51	179.63	2050817
2024-09-25	178.89	179.14	176.27	177.41	1582676
2024-09-26	180.00	184.41	179.29	182.81	2150831
2024-09-27	182.74	182.82	177.43	177.54	2389093
2024-09-30	178.21	179.35	171.56	177.36	2357667
2024-10-01	177.56	178.20	170.83	173.23	2045246
2024-10-02	170.98	175.12	170.24	174.96	1067847
2024-10-03	173.50	175.45	172.12	173.16	1141026
2024-10-04	177.00	180.11	176.00	179.44	1435726
2024-10-07	178.55	181.82	178.34	179.79	1128755
2024-10-08	181.00	184.88	180.52	183.39	1322531
2024-10-09	188.29	193.22	186.80	193.03	2861015
2024-10-10	191.12	195.12	191.11	193.59	1588568
2024-10-11	194.40	196.07	194.10	195.69	2234867
2024-10-14	196.25	197.94	193.72	196.78	1579114
2024-10-15	199.69	204.37	198.50	202.42	2851209
2024-10-16	202.49	203.35	200.61	201.74	1366077
2024-10-17	203.15	204.36	200.92	201.21	1344423
2024-10-18	201.55	201.61	198.14	199.94	1457808
2024-10-21	199.09	200.89	198.25	199.91	1138452
2024-10-22	199.60	203.91	198.60	203.35	1082389
2024-10-23	201.81	202.73	199.67	201.14	1480152
2024-10-24	202.32	204.22	200.37	203.05	1183316
2024-10-25	202.76	203.51	199.43	200.91	979773
2024-10-28	206.00	207.70	201.48	203.52	2835239
2024-10-29	197.86	214.12	197.25	210.10	4125697
2024-10-30	208.00	211.43	207.07	208.36	3411534
2024-10-31	209.00	212.91	206.19	206.35	2432977
2024-11-01	206.41	206.90	202.00	202.06	1692427
2024-11-04	201.27	204.83	200.02	204.39	1515676
2024-11-05	206.00	210.96	205.34	210.77	1438478
2024-11-06	220.19	227.12	220.19	226.64	3377835
2024-11-07	223.99	224.32	220.44	220.52	1781069
2024-11-08	221.79	228.08	221.07	225.27	1786765
2024-11-11	230.00	234.96	226.20	234.82	1973743
2024-11-12	234.00	237.68	231.68	237.42	2221374
2024-11-13	235.85	238.10	232.61	234.25	1850039
2024-11-14	235.00	236.42	231.52	233.01	1404234
2024-11-15	232.48	234.25	230.48	231.49	1738322
2024-11-18	230.99	233.30	227.75	231.76	1410642
2024-11-19	227.17	234.90	225.30	234.67	1387317
2024-11-20	234.15	238.69	234.09	235.87	1883432
2024-11-21	235.85	239.39	235.38	237.57	1403505
2024-11-22	237.50	242.20	237.06	241.49	1727904
2024-11-25	242.33	244.27	238.11	240.39	2433551
2024-11-26	241.50	245.91	240.99	244.50	1615693
2024-11-27	244.15	245.28	240.78	241.62	1103081
2024-11-29	241.40	245.00	241.37	244.06	787029
2024-12-02	246.86	249.52	244.24	246.41	1833127
2024-12-03	247.50	248.88	243.68	245.90	1226232
2024-12-04	246.01	250.02	245.26	249.74	1507998
2024-12-05	252.00	255.70	250.33	251.14	2242302
2024-12-06	253.85	258.21	251.69	258.09	1896459
2024-12-09	257.95	258.70	243.79	247.14	2438550
2024-12-10	250.54	254.63	243.71	245.66	2301820
2024-12-11	248.08	250.00	245.20	245.52	2019358
2024-12-12	246.56	248.10	243.53	244.15	1725965
2024-12-13	244.20	246.98	243.11	245.17	1931702
2024-12-16	247.50	249.71	241.45	243.00	2008955
2024-12-17	240.96	243.45	238.14	242.07	1929475
2024-12-18	242.07	242.86	229.03	229.53	2321833
2024-12-19	233.29	235.75	227.90	230.76	2312152
2024-12-20	236.84	241.37	234.67	238.43	6309192
2024-12-23	238.00	238.79	232.56	237.87	1240508
2024-12-24	238.53	240.71	236.83	240.30	514097
2024-12-26	238.32	239.34	236.50	237.21	988094
2024-12-27	235.70	235.70	231.00	232.71	1102050
2024-12-30	228.37	235.71	227.56	232.75	2178016
2024-12-31	231.94	234.99	230.13	230.69	1217114
2025-01-02	231.54	233.59	227.54	229.02	1438530
2025-01-03	230.03	230.50	223.66	228.94	2733279
2025-01-06	231.00	232.59	227.31	228.41	1541855
2025-01-07	227.97	228.00	220.45	225.33	1784166
2025-01-08	224.52	228.17	223.18	227.22	2141231
2025-01-10	224.16	230.46	222.29	226.95	2505993
2025-01-13	222.95	228.00	222.94	227.23	1877634
2025-01-14	229.65	230.40	226.29	229.73	1996042
2025-01-15	233.78	236.00	231.06	232.48	2275538
2025-01-16	233.76	234.76	230.38	233.28	1213668
2025-01-17	235.62	243.48	234.45	241.81	2933890
2025-01-21	245.00	250.11	242.24	243.28	2048017
2025-01-22	242.63	243.00	235.72	236.16	2105016
2025-01-23	235.75	238.77	233.00	238.15	1776486
2025-01-24	236.88	237.11	231.95	232.10	2722955
2025-01-27	226.56	237.49	226.56	236.82	3065842
2025-01-28	246.75	269.96	246.00	265.25	8091016
2025-01-29	266.20	271.31	265.32	269.09	2696965
2025-01-30	269.64	275.05	267.37	274.79	2191452
2025-01-31	275.41	277.08	266.01	266.60	2177671
2025-02-03	257.66	266.34	256.76	260.86	2877804
2025-02-04	263.00	265.99	259.74	263.59	1504880
2025-02-05	263.50	267.51	261.89	266.87	1467118
2025-02-06	267.86	271.96	267.65	270.20	2777187
2025-02-07	270.57	272.45	263.63	264.43	1453597
2025-02-10	265.89	267.15	260.81	261.15	1595757
2025-02-11	259.56	259.98	254.71	256.67	1781505
2025-02-12	255.07	257.79	253.17	256.30	1550644
2025-02-13	261.00	264.00	253.77	260.09	2052342
2025-02-14	260.94	264.07	257.40	263.09	1308749
2025-02-18	265.00	265.63	258.20	261.80	1894767
2025-02-19	259.80	264.32	257.99	264.01	1649411
2025-02-20	261.26	261.26	232.14	243.89	8817343
2025-02-21	245.46	246.00	230.82	234.26	4120930
2025-02-24	237.88	241.74	233.00	237.66	2622568
2025-02-25	237.50	239.20	230.55	237.57	2183825
2025-02-26	239.37	247.75	238.41	244.11	2359470
2025-02-27	246.65	248.65	237.00	238.16	2007568
2025-02-28	238.50	246.54	237.50	246.10	4457978
2025-03-03	246.67	251.44	237.71	241.12	2414218
2025-03-04	236.31	236.31	220.35	227.02	4717420
2025-03-05	228.06	231.99	225.04	231.31	2813069
2025-03-06	224.08	226.98	213.57	214.79	3351038
2025-03-07	213.16	214.11	205.13	214.00	4741276
2025-03-10	207.60	208.40	201.44	207.23	5053460
2025-03-11	205.00	211.00	197.02	207.17	4894046
2025-03-12	213.11	217.00	206.32	207.36	3239838

Explore More About RCL

Coins representing dividend payouts and trends

RCL Dividend History

Discover Royal Caribbean Group'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

RCL Stock Split History

Discover Royal Caribbean Group'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

RCL Historical Prices

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

Web Analytics