SHW Historical Prices

Summary

Key Stock Metrics

282.09

(June 7, 2024)

52-Week Low

400.42

(November 27, 2024)

52-Week High

400.42

(November 27, 2024)

All-Time High

330.77

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	5.15	5.25	5.15	5.19	1464000
1993-07-15	5.21	5.27	5.15	5.25	607800
1993-07-16	5.25	5.25	5.04	5.19	1115400
1993-07-19	5.17	5.17	5.10	5.15	1105800
1993-07-20	5.19	5.21	5.10	5.19	1017000
1993-07-21	5.19	5.33	5.10	5.29	2054400
1993-07-22	5.33	5.35	5.27	5.31	960600
1993-07-23	5.31	5.33	5.29	5.31	583200
1993-07-26	5.33	5.40	5.31	5.38	777000
1993-07-27	5.40	5.40	5.27	5.29	373200
1993-07-28	5.31	5.33	5.27	5.31	309000
1993-07-29	5.31	5.33	5.27	5.31	463200
1993-07-30	5.25	5.29	5.25	5.29	803400
1993-08-02	5.29	5.31	5.25	5.29	641400
1993-08-03	5.29	5.31	5.27	5.31	1198200
1993-08-04	5.31	5.31	5.27	5.27	650400
1993-08-05	5.29	5.31	5.23	5.29	219600
1993-08-06	5.27	5.31	5.27	5.31	215400
1993-08-09	5.31	5.35	5.31	5.33	317400
1993-08-10	5.38	5.38	5.31	5.31	655200
1993-08-11	5.33	5.35	5.29	5.33	301200
1993-08-12	5.35	5.44	5.33	5.40	654600
1993-08-13	5.44	5.46	5.42	5.42	555000
1993-08-16	5.46	5.54	5.44	5.54	1078200
1993-08-17	5.54	5.56	5.46	5.48	558000
1993-08-18	5.52	5.56	5.48	5.54	817200
1993-08-19	5.54	5.56	5.52	5.54	840000
1993-08-20	5.58	5.60	5.52	5.52	1374000
1993-08-23	5.52	5.52	5.46	5.48	1150800
1993-08-24	5.50	5.54	5.48	5.52	550800
1993-08-25	5.54	5.71	5.54	5.58	1066200
1993-08-26	5.60	5.63	5.54	5.56	437400
1993-08-27	5.56	5.56	5.52	5.54	577200
1993-08-30	5.56	5.63	5.54	5.63	1445400
1993-08-31	5.63	5.67	5.60	5.67	739800
1993-09-01	5.63	5.69	5.58	5.67	820200
1993-09-02	5.65	5.79	5.65	5.69	753000
1993-09-03	5.71	5.75	5.67	5.71	590400
1993-09-07	5.67	5.69	5.58	5.65	520200
1993-09-08	5.60	5.69	5.60	5.69	1299000
1993-09-09	5.67	5.79	5.67	5.77	414600
1993-09-10	5.77	5.83	5.73	5.83	586200
1993-09-13	5.83	5.88	5.73	5.77	1083600
1993-09-14	5.73	5.75	5.67	5.69	639600
1993-09-15	5.69	5.69	5.58	5.69	496200
1993-09-16	5.71	5.81	5.69	5.79	691200
1993-09-17	5.69	5.77	5.63	5.69	1999800
1993-09-20	5.71	5.85	5.71	5.83	1695600
1993-09-21	5.83	5.94	5.75	5.79	1232400
1993-09-22	5.85	5.96	5.83	5.94	2873400
1993-09-23	5.92	5.94	5.81	5.88	981600
1993-09-24	5.90	5.90	5.79	5.79	607800
1993-09-27	5.83	5.92	5.79	5.83	489000
1993-09-28	5.88	5.94	5.85	5.94	870000
1993-09-29	5.90	5.92	5.83	5.88	1809000
1993-09-30	5.88	6.02	5.88	6.00	1023000
1993-10-01	6.00	6.04	5.96	6.00	1181400
1993-10-04	5.96	6.00	5.96	6.00	586800
1993-10-05	6.02	6.02	5.85	5.85	703200
1993-10-06	5.85	5.88	5.75	5.83	1087800
1993-10-07	5.85	5.85	5.79	5.79	427200
1993-10-08	5.83	5.85	5.69	5.75	986400
1993-10-11	5.79	5.79	5.75	5.75	549000
1993-10-12	5.77	5.85	5.77	5.85	792600
1993-10-13	5.85	5.90	5.85	5.90	885000
1993-10-14	5.92	6.00	5.88	5.88	727200
1993-10-15	5.92	5.92	5.77	5.92	663600
1993-10-18	5.92	6.00	5.92	6.00	303600
1993-10-19	6.00	6.00	5.92	5.96	764400
1993-10-20	5.98	6.02	5.94	5.98	533400
1993-10-21	6.00	6.02	5.96	6.02	647400
1993-10-22	6.02	6.08	5.98	5.98	715200
1993-10-25	5.96	6.00	5.92	5.94	568200
1993-10-26	5.94	5.94	5.90	5.90	240600
1993-10-27	5.90	5.96	5.85	5.96	352800
1993-10-28	5.98	6.10	5.98	6.06	555000
1993-10-29	6.06	6.10	6.04	6.08	470400
1993-11-01	6.04	6.19	6.04	6.15	724800
1993-11-02	6.10	6.10	5.88	5.98	700800
1993-11-03	5.98	6.00	5.94	5.98	498000
1993-11-04	5.96	6.02	5.94	6.00	1947600
1993-11-05	5.96	6.02	5.92	6.00	840000
1993-11-08	6.02	6.02	5.90	5.90	529200
1993-11-09	5.92	6.00	5.90	5.96	451200
1993-11-10	5.92	5.98	5.90	5.94	519000
1993-11-11	5.90	5.94	5.85	5.90	511800
1993-11-12	5.94	5.94	5.85	5.92	389400
1993-11-15	5.92	5.92	5.81	5.83	789600
1993-11-16	5.85	5.92	5.85	5.90	407400
1993-11-17	5.90	5.90	5.77	5.77	411000
1993-11-18	5.75	5.83	5.69	5.83	784200
1993-11-19	5.81	5.81	5.71	5.75	1263000
1993-11-22	5.77	5.79	5.69	5.75	857400
1993-11-23	5.77	5.77	5.63	5.67	450000
1993-11-24	5.71	5.79	5.48	5.52	2721000
1993-11-26	5.58	5.58	5.48	5.52	618000
1993-11-29	5.54	5.69	5.54	5.58	1424400
1993-11-30	5.58	5.58	5.50	5.50	985200
1993-12-01	5.56	5.58	5.46	5.48	1856400
1993-12-02	5.52	5.52	5.46	5.48	701400
1993-12-03	5.52	5.58	5.50	5.52	828000
1993-12-06	5.54	5.67	5.54	5.58	1644000
1993-12-07	5.56	5.58	5.52	5.54	537000
1993-12-08	5.54	5.56	5.52	5.54	1243800
1993-12-09	5.56	5.58	5.52	5.52	1206600
1993-12-10	5.52	5.54	5.50	5.50	1468800
1993-12-13	5.54	5.56	5.50	5.52	1549200
1993-12-14	5.56	5.56	5.50	5.50	786000
1993-12-15	5.54	5.58	5.52	5.56	774000
1993-12-16	5.63	5.75	5.63	5.73	1055400
1993-12-17	5.73	5.90	5.73	5.90	1731000
1993-12-20	5.92	6.06	5.88	6.04	1405800
1993-12-21	5.92	5.96	5.77	5.83	2215200
1993-12-22	5.83	5.90	5.77	5.85	1566600
1993-12-23	5.81	5.88	5.79	5.79	906000
1993-12-27	5.83	5.88	5.79	5.83	514800
1993-12-28	5.88	5.88	5.73	5.79	402000
1993-12-29	5.79	6.02	5.79	6.02	1473600
1993-12-30	6.00	6.25	6.00	6.10	2339400
1993-12-31	6.08	6.10	5.96	5.96	847200
1994-01-03	5.96	5.96	5.77	5.90	447000
1994-01-04	5.88	5.88	5.79	5.81	334800
1994-01-05	5.79	5.79	5.60	5.65	1190400
1994-01-06	5.67	5.67	5.58	5.60	766200
1994-01-07	5.67	5.69	5.63	5.65	477600
1994-01-10	5.65	5.69	5.56	5.65	1404000
1994-01-11	5.67	5.79	5.67	5.77	742200
1994-01-12	5.73	5.73	5.56	5.65	1036800
1994-01-13	5.69	5.71	5.63	5.67	399000
1994-01-14	5.67	5.69	5.60	5.67	804000
1994-01-17	5.67	5.73	5.56	5.73	1086000
1994-01-18	5.77	5.83	5.71	5.71	1558800
1994-01-19	5.71	5.75	5.69	5.71	1102200
1994-01-20	5.79	5.85	5.77	5.81	1389000
1994-01-21	5.92	5.94	5.81	5.83	1801200
1994-01-24	5.83	5.83	5.73	5.77	723600
1994-01-25	5.79	5.79	5.67	5.69	1063800
1994-01-26	5.73	5.73	5.54	5.54	1186800
1994-01-27	5.56	5.67	5.56	5.63	601800
1994-01-28	5.71	5.77	5.67	5.73	3085200
1994-01-31	5.75	5.77	5.69	5.69	1692600
1994-02-01	5.69	5.73	5.69	5.69	667200
1994-02-02	5.69	5.77	5.69	5.77	703200
1994-02-03	5.81	5.83	5.60	5.60	1411800
1994-02-04	5.56	5.71	5.54	5.71	2668200
1994-02-07	5.67	5.69	5.60	5.63	1002000
1994-02-08	5.63	5.71	5.58	5.63	910800
1994-02-09	5.67	5.77	5.65	5.71	779400
1994-02-10	5.71	5.71	5.65	5.67	599400
1994-02-11	5.71	5.79	5.67	5.79	901200
1994-02-14	5.75	5.75	5.69	5.73	321600
1994-02-15	5.73	5.79	5.71	5.79	995400
1994-02-16	5.77	5.92	5.77	5.90	1441200
1994-02-17	5.92	5.94	5.73	5.83	1177800
1994-02-18	5.83	5.83	5.63	5.83	1480200
1994-02-22	5.81	5.81	5.71	5.79	1579800
1994-02-23	5.79	5.85	5.79	5.85	411600
1994-02-24	5.83	5.83	5.67	5.71	1016400
1994-02-25	5.73	5.77	5.67	5.75	666600
1994-02-28	5.79	5.88	5.79	5.88	661200
1994-03-01	5.83	5.83	5.67	5.71	349800
1994-03-02	5.63	5.69	5.56	5.58	1277400
1994-03-03	5.56	5.60	5.50	5.56	664800
1994-03-04	5.58	5.58	5.48	5.50	596400
1994-03-07	5.52	5.56	5.50	5.50	1713600
1994-03-08	5.50	5.58	5.46	5.46	1777800
1994-03-09	5.44	5.50	5.38	5.48	1021200
1994-03-10	5.48	5.48	5.35	5.48	1554600
1994-03-11	5.46	5.48	5.40	5.48	987600
1994-03-14	5.50	5.58	5.44	5.48	747600
1994-03-15	5.50	5.52	5.46	5.48	473400
1994-03-16	5.46	5.46	5.40	5.44	916800
1994-03-17	5.44	5.44	5.38	5.42	1149600
1994-03-18	5.38	5.40	5.31	5.38	3634800
1994-03-21	5.35	5.42	5.33	5.40	1096800
1994-03-22	5.35	5.40	5.33	5.33	2132400
1994-03-23	5.33	5.44	5.29	5.40	2702400
1994-03-24	5.42	5.42	5.35	5.38	890400
1994-03-25	5.38	5.42	5.35	5.35	1039800
1994-03-28	5.38	5.38	5.35	5.35	952200
1994-03-29	5.35	5.38	5.29	5.29	1149600
1994-03-30	5.31	5.38	5.25	5.27	1791600
1994-03-31	5.33	5.33	5.21	5.31	3606600
1994-04-04	5.21	5.29	5.19	5.23	1732200
1994-04-05	5.31	5.42	5.31	5.35	1883400
1994-04-06	5.38	5.40	5.33	5.35	1358400
1994-04-07	5.38	5.40	5.35	5.40	976200
1994-04-08	5.38	5.40	5.35	5.35	1036200
1994-04-11	5.38	5.38	5.31	5.35	3581400
1994-04-12	5.35	5.38	5.33	5.33	601200
1994-04-13	5.35	5.38	5.25	5.29	889200
1994-04-14	5.33	5.33	5.27	5.29	528600
1994-04-15	5.35	5.38	5.29	5.31	1162800
1994-04-18	5.33	5.35	5.29	5.33	1381200
1994-04-19	5.33	5.35	5.29	5.33	1585200
1994-04-20	5.33	5.35	5.29	5.33	1296600
1994-04-21	5.33	5.40	5.33	5.40	1326600
1994-04-22	5.42	5.42	5.35	5.35	1378200
1994-04-25	5.35	5.42	5.33	5.42	909600
1994-04-26	5.38	5.40	5.33	5.35	748800
1994-04-28	5.35	5.38	5.25	5.25	1597200
1994-04-29	5.27	5.27	5.19	5.25	2389800
1994-05-02	5.29	5.31	5.21	5.29	359400
1994-05-03	5.31	5.35	5.25	5.31	2327400
1994-05-04	5.29	5.29	5.21	5.23	506400
1994-05-05	5.23	5.27	5.17	5.17	1356600
1994-05-06	5.13	5.13	4.96	5.00	1440000
1994-05-09	5.00	5.02	4.92	4.92	1579800
1994-05-10	4.98	5.00	4.94	4.96	856800
1994-05-11	4.98	4.98	4.96	4.96	2089200
1994-05-12	5.02	5.04	4.98	4.98	1417800
1994-05-13	5.00	5.06	4.98	5.06	904800
1994-05-16	5.06	5.06	4.98	4.98	590400
1994-05-17	4.96	5.02	4.96	4.98	1110600
1994-05-18	5.02	5.04	5.00	5.02	633600
1994-05-19	5.02	5.08	5.02	5.02	581400
1994-05-20	5.02	5.02	4.98	4.98	1771800
1994-05-23	4.96	4.98	4.94	4.96	633000
1994-05-24	4.96	5.06	4.96	5.00	628800
1994-05-25	5.02	5.02	5.00	5.02	703800
1994-05-26	5.02	5.13	5.02	5.13	1211400
1994-05-27	5.13	5.17	5.13	5.17	2041800
1994-05-31	5.17	5.25	5.17	5.25	927600
1994-06-01	5.23	5.23	5.17	5.17	963600
1994-06-02	5.17	5.21	5.17	5.19	1521600
1994-06-03	5.19	5.23	5.19	5.19	597600
1994-06-06	5.31	5.40	5.31	5.33	1009800
1994-06-07	5.33	5.35	5.27	5.27	420600
1994-06-08	5.27	5.33	5.25	5.31	435600
1994-06-09	5.27	5.31	5.25	5.25	415800
1994-06-10	5.29	5.31	5.27	5.29	823800
1994-06-13	5.29	5.31	5.29	5.31	456000
1994-06-14	5.33	5.35	5.33	5.33	1044600
1994-06-15	5.35	5.35	5.29	5.29	487800
1994-06-16	5.31	5.33	5.27	5.27	1041000
1994-06-17	5.29	5.29	5.21	5.21	1436400
1994-06-20	5.19	5.21	5.17	5.17	532200
1994-06-21	5.19	5.19	5.08	5.10	528600
1994-06-22	5.15	5.19	5.15	5.19	539400
1994-06-23	5.17	5.21	5.13	5.13	316800
1994-06-24	5.13	5.15	5.08	5.15	529800
1994-06-27	5.15	5.15	5.02	5.02	718800
1994-06-28	5.04	5.10	5.02	5.10	1446000
1994-06-29	5.10	5.21	5.04	5.17	1302000
1994-06-30	5.21	5.25	5.13	5.25	1034400
1994-07-01	5.27	5.27	5.15	5.23	601200
1994-07-05	5.25	5.25	5.21	5.23	408000
1994-07-06	5.23	5.33	5.23	5.27	759600
1994-07-07	5.27	5.29	5.25	5.29	727200
1994-07-08	5.25	5.27	5.17	5.21	532800
1994-07-11	5.23	5.23	5.04	5.10	769200
1994-07-12	5.08	5.08	5.06	5.08	749400
1994-07-13	5.10	5.13	5.06	5.13	876000
1994-07-14	5.25	5.33	5.17	5.17	1231800
1994-07-15	5.19	5.21	5.10	5.17	1132200
1994-07-18	5.21	5.38	5.21	5.33	1599000
1994-07-19	5.38	5.40	5.35	5.38	600000
1994-07-20	5.40	5.46	5.33	5.35	814800
1994-07-21	5.40	5.40	5.31	5.40	1837200
1994-07-22	5.42	5.48	5.42	5.44	2108400
1994-07-25	5.44	5.48	5.42	5.44	501000
1994-07-26	5.42	5.44	5.31	5.38	1930800
1994-07-27	5.33	5.44	5.31	5.44	1177200
1994-07-28	5.46	5.50	5.42	5.46	498600
1994-07-29	5.44	5.48	5.42	5.44	376200
1994-08-01	5.44	5.54	5.44	5.54	409800
1994-08-02	5.54	5.63	5.54	5.58	1020600
1994-08-03	5.58	5.69	5.58	5.69	1253400
1994-08-04	5.69	5.69	5.56	5.56	1170000
1994-08-05	5.54	5.56	5.50	5.54	706200
1994-08-08	5.56	5.56	5.46	5.52	547200
1994-08-09	5.52	5.52	5.46	5.46	753000
1994-08-10	5.50	5.50	5.42	5.44	1711800
1994-08-11	5.44	5.46	5.42	5.42	1390800
1994-08-12	5.44	5.44	5.40	5.44	924000
1994-08-15	5.46	5.46	5.44	5.46	369600
1994-08-16	5.54	5.54	5.46	5.46	1420200
1994-08-17	5.48	5.50	5.44	5.46	1252800
1994-08-18	5.48	5.48	5.40	5.44	1701000
1994-08-19	5.42	5.44	5.35	5.38	1008000
1994-08-22	5.31	5.42	5.27	5.38	863400
1994-08-23	5.35	5.46	5.33	5.42	1432800
1994-08-24	5.42	5.42	5.33	5.38	2122800
1994-08-25	5.40	5.46	5.38	5.46	981000
1994-08-26	5.44	5.50	5.42	5.48	1528800
1994-08-29	5.50	5.54	5.40	5.40	481200
1994-08-30	5.46	5.50	5.42	5.46	472200
1994-08-31	5.48	5.56	5.46	5.52	664200
1994-09-01	5.50	5.50	5.44	5.46	947400
1994-09-02	5.46	5.46	5.40	5.42	882600
1994-09-06	5.44	5.44	5.40	5.42	712800
1994-09-07	5.44	5.50	5.42	5.50	703200
1994-09-08	5.48	5.54	5.48	5.54	688200
1994-09-09	5.50	5.50	5.44	5.46	1141200
1994-09-12	5.44	5.50	5.44	5.48	809400
1994-09-13	5.44	5.50	5.40	5.40	1195800
1994-09-14	5.44	5.44	5.33	5.35	679200
1994-09-15	5.40	5.46	5.38	5.44	951000
1994-09-16	5.42	5.46	5.38	5.44	1242600
1994-09-19	5.48	5.52	5.35	5.35	669000
1994-09-20	5.31	5.33	5.27	5.27	661800
1994-09-21	5.25	5.29	5.19	5.21	1089600
1994-09-22	5.21	5.29	5.19	5.19	500400
1994-09-23	5.17	5.27	5.17	5.21	498000
1994-09-26	5.21	5.31	5.21	5.25	938400
1994-09-27	5.23	5.29	5.19	5.21	455400
1994-09-28	5.19	5.23	5.13	5.15	833400
1994-09-29	5.13	5.23	5.13	5.21	942000
1994-09-30	5.23	5.27	5.19	5.19	1008000
1994-10-03	5.23	5.29	5.21	5.25	2285400
1994-10-04	5.23	5.25	5.06	5.15	1147800
1994-10-05	5.15	5.17	5.06	5.17	1734600
1994-10-06	5.15	5.15	5.08	5.13	756600
1994-10-07	5.17	5.19	5.15	5.17	1254000
1994-10-10	5.17	5.23	5.17	5.23	1099800
1994-10-11	5.23	5.35	5.23	5.29	1431000
1994-10-12	5.31	5.38	5.27	5.33	823200
1994-10-13	5.40	5.44	5.38	5.42	2068800
1994-10-14	5.42	5.46	5.35	5.46	1488600
1994-10-17	5.48	5.48	5.42	5.42	558000
1994-10-18	5.42	5.44	5.40	5.40	805800
1994-10-19	5.35	5.46	5.35	5.44	814800
1994-10-20	5.40	5.42	5.25	5.29	1632600
1994-10-21	5.31	5.44	5.23	5.42	760200
1994-10-24	5.42	5.54	5.42	5.48	1590600
1994-10-25	5.44	5.46	5.35	5.38	853800
1994-10-26	5.42	5.42	5.31	5.33	325800
1994-10-27	5.38	5.42	5.33	5.42	243000
1994-10-28	5.40	5.52	5.38	5.50	671400
1994-10-31	5.50	5.54	5.44	5.44	580200
1994-11-01	5.44	5.48	5.38	5.38	365400
1994-11-02	5.33	5.46	5.31	5.38	451800
1994-11-03	5.38	5.40	5.31	5.33	307800
1994-11-04	5.38	5.42	5.29	5.31	1094400
1994-11-07	5.31	5.38	5.29	5.38	434400
1994-11-08	5.40	5.42	5.33	5.40	411000
1994-11-09	5.46	5.46	5.33	5.40	801000
1994-11-10	5.42	5.46	5.40	5.42	256200
1994-11-11	5.38	5.40	5.33	5.35	693600
1994-11-14	5.35	5.40	5.31	5.33	814800
1994-11-15	5.33	5.44	5.29	5.29	763200
1994-11-16	5.31	5.38	5.31	5.31	548400
1994-11-17	5.31	5.35	5.19	5.21	717000
1994-11-18	5.21	5.23	5.13	5.13	891600
1994-11-21	5.17	5.19	5.08	5.13	895800
1994-11-22	5.08	5.15	5.04	5.10	779400
1994-11-23	5.06	5.08	4.96	5.06	924000
1994-11-25	5.06	5.08	5.04	5.04	319800
1994-11-28	5.06	5.13	5.06	5.08	723600
1994-11-29	5.06	5.13	5.06	5.13	550800
1994-11-30	5.15	5.17	5.10	5.13	478200
1994-12-01	5.13	5.13	5.06	5.06	617400
1994-12-02	5.06	5.15	5.06	5.15	545400
1994-12-05	5.17	5.19	5.15	5.17	310200
1994-12-06	5.15	5.23	5.15	5.19	696600
1994-12-07	5.19	5.21	5.17	5.19	636000
1994-12-08	5.23	5.24	5.17	5.17	449400
1994-12-09	5.17	5.19	5.13	5.15	1494600
1994-12-12	5.13	5.19	5.10	5.17	637800
1994-12-13	5.17	5.23	5.15	5.15	1581000
1994-12-14	5.17	5.25	5.13	5.19	1804800
1994-12-15	5.21	5.23	5.13	5.15	1175400
1994-12-16	5.19	5.42	5.19	5.38	2202600
1994-12-19	5.40	5.40	5.23	5.25	835200
1994-12-20	5.29	5.38	5.27	5.33	1203000
1994-12-21	5.38	5.44	5.33	5.38	2055000
1994-12-22	5.42	5.50	5.42	5.50	1476600
1994-12-23	5.54	5.56	5.44	5.46	437400
1994-12-27	5.48	5.52	5.48	5.52	274800
1994-12-28	5.52	5.52	5.42	5.42	699000
1994-12-29	5.44	5.46	5.42	5.42	592200
1994-12-30	5.42	5.56	5.40	5.56	1572600
1995-01-03	5.50	5.50	5.40	5.50	519000
1995-01-04	5.46	5.48	5.38	5.40	521400
1995-01-05	5.44	5.52	5.40	5.50	1113600
1995-01-06	5.50	5.50	5.46	5.46	933000
1995-01-09	5.46	5.46	5.40	5.44	523200
1995-01-10	5.46	5.50	5.42	5.42	1486200
1995-01-11	5.46	5.48	5.40	5.44	1070400
1995-01-12	5.46	5.50	5.44	5.50	494400
1995-01-13	5.50	5.52	5.42	5.42	1177200
1995-01-16	5.46	5.52	5.42	5.44	1081200
1995-01-17	5.42	5.46	5.42	5.44	1666800
1995-01-18	5.40	5.48	5.40	5.42	804600
1995-01-19	5.42	5.50	5.40	5.50	913200
1995-01-20	5.46	5.46	5.35	5.38	815400
1995-01-23	5.33	5.56	5.33	5.56	1222800
1995-01-24	5.54	5.69	5.50	5.67	1165200
1995-01-25	5.65	5.73	5.63	5.67	1319400
1995-01-26	5.65	5.65	5.60	5.65	673200
1995-01-27	5.65	5.67	5.58	5.60	775200
1995-01-30	5.60	5.60	5.54	5.58	625800
1995-01-31	5.63	5.65	5.58	5.58	795600
1995-02-01	5.65	5.65	5.60	5.63	641400
1995-02-02	5.60	5.75	5.60	5.71	1099200
1995-02-03	5.75	5.81	5.71	5.77	946800
1995-02-06	5.77	5.81	5.73	5.73	438600
1995-02-07	5.77	5.79	5.69	5.69	587400
1995-02-08	5.69	5.75	5.67	5.71	712200
1995-02-09	5.73	5.77	5.60	5.65	888600
1995-02-10	5.63	5.63	5.58	5.63	1076400
1995-02-13	5.63	5.71	5.63	5.65	1166400
1995-02-14	5.63	5.65	5.54	5.63	831000
1995-02-15	5.63	5.63	5.58	5.58	642000
1995-02-16	5.63	5.63	5.56	5.60	697200
1995-02-17	5.60	5.60	5.50	5.52	975000
1995-02-21	5.54	5.56	5.48	5.54	771000
1995-02-22	5.56	5.67	5.54	5.63	1253400
1995-02-23	5.67	5.75	5.65	5.71	1008000
1995-02-24	5.69	5.75	5.58	5.58	733800
1995-02-27	5.58	5.60	5.54	5.58	499200
1995-02-28	5.56	5.63	5.56	5.60	623400
1995-03-01	5.58	5.65	5.58	5.63	708000
1995-03-02	5.65	5.65	5.54	5.56	929400
1995-03-03	5.54	5.60	5.54	5.58	1205400
1995-03-06	5.54	5.60	5.52	5.58	429600
1995-03-07	5.56	5.63	5.54	5.56	646200
1995-03-08	5.58	5.58	5.54	5.56	622200
1995-03-09	5.54	5.60	5.54	5.56	780000
1995-03-10	5.60	5.65	5.58	5.63	1042200
1995-03-13	5.63	5.73	5.63	5.69	1006200
1995-03-14	5.77	5.81	5.73	5.75	675600
1995-03-15	5.73	5.75	5.67	5.69	1512000
1995-03-16	5.69	5.69	5.63	5.67	1143600
1995-03-17	5.67	5.73	5.67	5.69	1318800
1995-03-20	5.69	5.71	5.67	5.67	329400
1995-03-21	5.67	5.71	5.67	5.69	679200
1995-03-22	5.69	5.71	5.65	5.65	858600
1995-03-23	5.65	5.69	5.65	5.65	477000
1995-03-24	5.65	5.71	5.65	5.71	669600
1995-03-27	5.71	5.71	5.60	5.63	998400
1995-03-28	5.65	5.67	5.60	5.60	1429200
1995-03-29	5.60	5.65	5.60	5.60	1758000
1995-03-30	5.60	5.63	5.58	5.60	1877400
1995-03-31	5.58	5.67	5.56	5.65	332400
1995-04-03	5.60	5.69	5.56	5.67	1782600
1995-04-04	5.71	5.71	5.65	5.67	902400
1995-04-05	5.65	5.65	5.58	5.63	1083600
1995-04-06	5.65	5.65	5.60	5.60	416400
1995-04-07	5.65	5.73	5.60	5.71	880200
1995-04-10	5.71	5.79	5.69	5.69	1223400
1995-04-11	5.71	5.71	5.67	5.67	558000
1995-04-12	5.65	5.71	5.63	5.71	737400
1995-04-13	5.71	5.73	5.67	5.73	455400
1995-04-17	5.73	5.81	5.73	5.79	975600
1995-04-18	5.81	5.81	5.67	5.73	2137800
1995-04-19	5.75	5.77	5.71	5.75	1359000
1995-04-20	5.75	5.83	5.71	5.81	1248600
1995-04-21	5.85	5.90	5.83	5.85	904800
1995-04-24	5.83	5.92	5.83	5.92	672600
1995-04-25	5.94	5.98	5.90	5.90	726000
1995-04-26	5.88	5.90	5.88	5.90	429000
1995-04-27	5.85	6.00	5.85	5.96	792600
1995-04-28	5.96	6.00	5.94	5.94	831000
1995-05-01	5.92	6.06	5.92	6.06	1303200
1995-05-02	6.02	6.15	6.00	6.15	1526400
1995-05-03	6.15	6.15	5.98	6.04	1504800
1995-05-04	6.00	6.04	5.94	6.00	1782600
1995-05-05	6.04	6.04	5.94	5.94	670800
1995-05-08	5.94	6.13	5.94	6.08	1078200
1995-05-09	6.06	6.13	6.04	6.13	1009800
1995-05-10	6.13	6.21	6.13	6.21	988200
1995-05-11	6.21	6.21	6.17	6.17	806400
1995-05-12	6.17	6.19	6.15	6.17	674400
1995-05-15	6.19	6.25	6.17	6.23	468000
1995-05-16	6.25	6.33	6.21	6.33	1428000
1995-05-17	6.29	6.29	6.10	6.17	514800
1995-05-18	6.17	6.19	5.88	5.90	779400
1995-05-19	5.98	6.02	5.92	5.92	995400
1995-05-22	5.96	6.10	5.96	6.10	677400
1995-05-23	6.08	6.13	6.02	6.04	657600
1995-05-24	6.06	6.21	5.96	6.15	975000
1995-05-25	6.13	6.17	6.02	6.08	820200
1995-05-26	6.04	6.04	5.92	5.96	1890600
1995-05-30	5.96	6.00	5.96	6.00	511200
1995-05-31	6.00	6.15	5.98	6.13	903000
1995-06-01	6.10	6.15	6.08	6.13	921600
1995-06-02	6.13	6.17	6.06	6.10	484200
1995-06-05	6.10	6.19	6.10	6.15	859200
1995-06-06	6.13	6.17	6.10	6.10	1141200
1995-06-07	6.10	6.15	6.06	6.08	742800
1995-06-08	6.08	6.10	6.04	6.04	372000
1995-06-09	6.04	6.06	5.98	6.04	561000
1995-06-12	6.06	6.17	6.04	6.10	656400
1995-06-13	6.15	6.15	6.08	6.08	885600
1995-06-14	6.10	6.13	6.04	6.08	2344800
1995-06-15	6.08	6.13	6.02	6.02	1365000
1995-06-16	6.02	6.10	6.00	6.06	1320000
1995-06-19	6.02	6.04	5.96	5.96	1207200
1995-06-20	5.98	6.10	5.98	6.10	1837200
1995-06-21	6.08	6.13	6.00	6.00	2348400
1995-06-22	6.00	6.04	5.99	6.04	1397400
1995-06-23	6.00	6.02	5.92	5.92	1146000
1995-06-26	5.96	5.96	5.81	5.83	1160400
1995-06-27	5.85	5.85	5.77	5.83	1776000
1995-06-28	5.85	5.85	5.75	5.83	1692000
1995-06-29	5.85	5.98	5.81	5.98	663600
1995-06-30	5.98	5.98	5.90	5.94	561600
1995-07-03	5.90	5.94	5.90	5.90	148200
1995-07-05	5.88	5.96	5.88	5.88	1153800
1995-07-06	5.85	5.98	5.81	5.98	1027800
1995-07-07	5.98	6.04	5.94	6.02	1035000
1995-07-10	6.02	6.04	6.00	6.02	1779600
1995-07-11	6.04	6.04	5.98	6.00	989400
1995-07-12	5.98	6.04	5.96	6.00	883800
1995-07-13	6.02	6.02	5.92	5.98	1908000
1995-07-14	5.96	6.10	5.96	6.08	1200600
1995-07-17	6.13	6.19	6.04	6.17	1714800
1995-07-18	6.15	6.17	6.06	6.08	958800
1995-07-19	6.04	6.06	5.96	6.00	969000
1995-07-20	5.98	6.06	5.98	6.04	831000
1995-07-21	6.06	6.06	5.98	6.02	1231800
1995-07-24	6.00	6.06	5.98	6.06	581400
1995-07-25	6.06	6.19	6.04	6.17	629400
1995-07-26	6.15	6.17	6.10	6.17	673200
1995-07-27	6.13	6.13	6.06	6.13	289800
1995-07-28	6.10	6.15	6.08	6.15	445200
1995-07-31	6.10	6.10	6.04	6.08	571800
1995-08-01	6.08	6.08	6.02	6.08	832800
1995-08-02	6.10	6.15	6.06	6.08	1081800
1995-08-03	6.06	6.08	6.00	6.02	822000
1995-08-04	6.04	6.04	5.92	5.98	1225800
1995-08-07	5.96	5.98	5.92	5.94	1764600
1995-08-08	5.92	5.98	5.92	5.92	1161000
1995-08-09	5.92	5.94	5.88	5.90	513600
1995-08-10	5.90	5.92	5.81	5.81	697200
1995-08-11	5.81	5.81	5.77	5.77	1108800
1995-08-14	5.79	5.83	5.77	5.81	1271400
1995-08-15	5.81	5.85	5.81	5.83	1135200
1995-08-16	5.81	5.85	5.79	5.85	1048200
1995-08-17	5.83	5.83	5.79	5.83	569400
1995-08-18	5.85	5.85	5.81	5.81	518400
1995-08-21	5.83	5.85	5.81	5.83	607800
1995-08-22	5.83	5.85	5.81	5.85	191400
1995-08-23	5.85	5.88	5.79	5.79	777600
1995-08-24	5.77	5.88	5.77	5.79	828600
1995-08-25	5.83	5.98	5.81	5.96	1242600
1995-08-28	5.94	6.02	5.94	6.02	1752600
1995-08-29	6.02	6.02	5.98	6.02	862200
1995-08-30	6.02	6.02	5.96	6.00	961200
1995-08-31	6.00	6.00	5.96	5.98	401400
1995-09-01	5.98	6.00	5.98	6.00	573000
1995-09-05	6.00	6.02	5.98	6.02	1004400
1995-09-06	6.02	6.10	6.02	6.10	702000
1995-09-07	6.10	6.10	6.04	6.06	889200
1995-09-08	6.08	6.10	6.06	6.08	1620600
1995-09-11	6.10	6.10	6.08	6.08	688800
1995-09-12	6.04	6.04	5.75	5.83	8375400
1995-09-13	5.81	5.92	5.81	5.90	3166800
1995-09-14	5.92	5.92	5.83	5.83	1651200
1995-09-15	5.83	5.88	5.83	5.88	2320200
1995-09-18	5.85	5.95	5.85	5.94	667800
1995-09-19	5.96	6.00	5.96	6.00	791400
1995-09-20	5.94	5.94	5.83	5.83	714000
1995-09-21	5.81	5.85	5.79	5.79	1435200
1995-09-22	5.77	5.83	5.75	5.75	807000
1995-09-25	5.75	5.79	5.73	5.77	747000
1995-09-26	5.79	5.79	5.69	5.73	1224600
1995-09-27	5.71	5.77	5.71	5.77	683400
1995-09-28	5.75	5.92	5.75	5.92	1323000
1995-09-29	5.94	5.96	5.83	5.83	737400
1995-10-02	5.83	5.88	5.81	5.83	409200
1995-10-03	5.88	5.88	5.79	5.83	2180400
1995-10-04	5.81	5.85	5.75	5.75	1494000
1995-10-05	5.73	5.88	5.73	5.88	1582800
1995-10-06	5.88	5.94	5.85	5.94	922800
1995-10-09	5.92	5.94	5.90	5.92	422400
1995-10-10	5.92	5.96	5.88	5.92	1040400
1995-10-11	5.92	5.96	5.90	5.96	489000
1995-10-12	5.98	6.00	5.94	5.98	1683600
1995-10-13	6.00	6.08	5.96	6.06	1370400
1995-10-16	6.08	6.08	6.00	6.04	2214000
1995-10-17	6.00	6.08	5.98	6.08	685800
1995-10-18	6.06	6.15	6.04	6.15	945000
1995-10-19	6.10	6.21	6.08	6.17	849600
1995-10-20	6.13	6.13	6.06	6.10	596400
1995-10-23	6.04	6.08	6.04	6.08	610800
1995-10-24	6.04	6.10	6.02	6.04	855600
1995-10-25	6.04	6.04	5.96	5.96	1909200
1995-10-26	6.00	6.06	5.94	5.96	2307000
1995-10-27	5.96	6.00	5.88	5.98	1282200
1995-10-30	6.00	6.23	5.98	6.21	1511400
1995-10-31	6.17	6.27	6.15	6.27	760200
1995-11-01	6.23	6.25	6.17	6.21	745200
1995-11-02	6.17	6.21	6.17	6.19	1345200
1995-11-03	6.23	6.29	6.21	6.27	405600
1995-11-06	6.27	6.27	6.23	6.25	168000
1995-11-07	6.27	6.33	6.25	6.33	271200
1995-11-08	6.33	6.35	6.29	6.35	1704000
1995-11-09	6.35	6.38	6.33	6.35	1339800
1995-11-10	6.33	6.44	6.33	6.44	396600
1995-11-13	6.44	6.44	6.38	6.42	336600
1995-11-14	6.40	6.60	6.40	6.54	1099200
1995-11-15	6.52	6.52	6.44	6.50	2275200
1995-11-16	6.48	6.58	6.46	6.58	1026000
1995-11-17	6.56	6.65	6.56	6.63	703200
1995-11-20	6.60	6.65	6.56	6.58	1010400
1995-11-21	6.58	6.63	6.56	6.63	1457400
1995-11-22	6.63	6.65	6.58	6.63	1170600
1995-11-24	6.60	6.63	6.58	6.58	221400
1995-11-27	6.60	6.69	6.58	6.69	2489400
1995-11-28	6.63	6.69	6.63	6.67	891000
1995-11-29	6.69	6.71	6.65	6.69	957000
1995-11-30	6.65	6.65	6.60	6.60	465600
1995-12-01	6.63	6.67	6.60	6.67	423600
1995-12-04	6.65	6.69	6.56	6.69	778800
1995-12-05	6.67	6.69	6.63	6.65	865800
1995-12-06	6.69	6.71	6.65	6.69	817800
1995-12-07	6.65	6.65	6.56	6.56	660600
1995-12-08	6.54	6.58	6.52	6.56	1058400
1995-12-11	6.54	6.60	6.54	6.58	646200
1995-12-12	6.58	6.58	6.48	6.48	610800
1995-12-13	6.52	6.52	6.48	6.52	425400
1995-12-14	6.52	6.58	6.52	6.54	742200
1995-12-15	6.56	6.56	6.48	6.56	1648800
1995-12-18	6.56	6.56	6.50	6.50	916200
1995-12-19	6.50	6.58	6.50	6.58	727800
1995-12-20	6.65	6.67	6.63	6.65	1309200
1995-12-21	6.65	6.71	6.63	6.69	763200
1995-12-22	6.69	6.75	6.67	6.75	566400
1995-12-26	6.75	6.77	6.73	6.75	760200
1995-12-27	6.79	6.92	6.79	6.92	923400
1995-12-28	6.92	6.92	6.79	6.81	598800
1995-12-29	6.83	6.83	6.75	6.79	445200
1996-01-02	6.75	6.83	6.71	6.77	826200
1996-01-03	6.79	6.98	6.79	6.98	1180800
1996-01-04	6.98	7.00	6.79	6.79	752400
1996-01-05	6.79	6.88	6.79	6.88	497400
1996-01-08	6.88	6.88	6.83	6.85	160200
1996-01-09	6.90	6.92	6.50	6.50	1176600
1996-01-10	6.56	6.69	6.52	6.60	931200
1996-01-11	6.63	6.71	6.60	6.69	900000
1996-01-12	6.71	6.71	6.63	6.63	613200
1996-01-15	6.65	6.73	6.65	6.73	669600
1996-01-16	6.73	6.81	6.67	6.81	585600
1996-01-17	6.81	6.90	6.81	6.85	726000
1996-01-18	6.88	6.88	6.77	6.81	462000
1996-01-19	6.83	6.83	6.73	6.79	692400
1996-01-22	6.75	6.79	6.69	6.79	837600
1996-01-23	6.83	6.96	6.83	6.88	1681200
1996-01-24	6.90	6.94	6.88	6.94	704400
1996-01-25	7.02	7.02	6.90	6.94	783600
1996-01-26	6.96	6.98	6.83	6.88	1731600
1996-01-29	6.92	6.98	6.92	6.92	915600
1996-01-30	6.96	7.00	6.94	6.98	535200
1996-01-31	7.00	7.08	6.94	7.02	1173000
1996-02-01	7.06	7.08	7.02	7.06	1139400
1996-02-02	7.06	7.15	7.06	7.08	319800
1996-02-05	7.04	7.15	6.94	7.15	601800
1996-02-06	7.08	7.10	7.04	7.08	823200
1996-02-07	7.06	7.17	7.04	7.15	547200
1996-02-08	7.15	7.17	7.02	7.08	1104000
1996-02-09	7.15	7.17	7.08	7.10	1319400
1996-02-12	7.15	7.38	7.15	7.38	1257600
1996-02-13	7.31	7.40	7.31	7.38	848400
1996-02-14	7.38	7.44	7.25	7.31	458400
1996-02-15	7.29	7.40	7.27	7.29	634800
1996-02-16	7.35	7.35	7.25	7.31	788400
1996-02-20	7.21	7.25	7.19	7.19	765000
1996-02-21	7.23	7.31	7.15	7.23	686400
1996-02-22	7.27	7.52	7.25	7.50	646800
1996-02-23	7.54	7.56	7.25	7.40	661800
1996-02-26	7.42	7.44	7.21	7.21	872400
1996-02-27	7.23	7.23	7.15	7.17	1293000
1996-02-28	7.19	7.25	7.19	7.19	889200
1996-02-29	7.13	7.17	7.04	7.06	856800
1996-03-01	7.13	7.17	7.04	7.17	582600
1996-03-04	7.13	7.23	7.13	7.19	637200
1996-03-05	7.27	7.33	7.17	7.33	1086600
1996-03-06	7.38	7.44	7.29	7.29	1527600
1996-03-07	7.31	7.31	7.19	7.31	540600
1996-03-08	7.27	7.29	6.96	7.02	854400
1996-03-11	7.00	7.04	6.77	7.04	1739400
1996-03-12	6.98	7.04	6.77	7.04	901200
1996-03-13	7.13	7.23	7.13	7.21	766800
1996-03-14	7.17	7.29	7.15	7.27	690000
1996-03-15	7.27	7.31	7.23	7.23	936600
1996-03-18	7.27	7.31	7.19	7.29	810600
1996-03-19	7.25	7.27	7.13	7.25	699600
1996-03-20	7.25	7.25	6.94	7.25	1065600
1996-03-21	7.29	7.31	7.23	7.29	605400
1996-03-22	7.31	7.31	7.29	7.29	454200
1996-03-25	7.25	7.31	7.19	7.19	2685000
1996-03-26	7.13	7.31	7.13	7.31	1381800
1996-03-27	7.31	7.33	7.27	7.27	736200
1996-03-28	7.29	7.38	7.29	7.31	724200
1996-03-29	7.33	7.44	7.27	7.40	1470000
1996-04-01	7.44	7.48	7.40	7.48	2069400
1996-04-02	7.46	7.48	7.44	7.46	2091600
1996-04-03	7.44	7.44	7.35	7.42	1091400
1996-04-04	7.38	7.44	7.33	7.44	519600
1996-04-08	7.38	7.38	7.17	7.27	816000
1996-04-09	7.27	7.33	7.23	7.23	1170000
1996-04-10	7.23	7.27	7.13	7.15	874200
1996-04-11	7.17	7.19	6.98	7.04	801600
1996-04-12	7.08	7.15	7.04	7.04	690000
1996-04-15	7.06	7.15	6.98	7.13	957600
1996-04-16	7.06	7.29	7.06	7.29	591000
1996-04-17	7.27	7.27	7.15	7.19	677400
1996-04-18	7.19	7.38	7.19	7.31	1129800
1996-04-19	7.33	7.35	7.29	7.31	568800
1996-04-22	7.33	7.35	7.27	7.29	446400
1996-04-23	7.33	7.38	7.31	7.35	1115400
1996-04-24	7.40	7.42	7.33	7.42	1294800
1996-04-25	7.38	7.48	7.35	7.48	775800
1996-04-26	7.50	7.56	7.44	7.56	1002000
1996-04-29	7.52	7.81	7.52	7.81	3642000
1996-04-30	7.81	7.81	7.71	7.79	747000
1996-05-01	7.77	7.81	7.75	7.79	571800
1996-05-02	7.75	7.75	7.63	7.65	1454400
1996-05-03	7.71	7.71	7.56	7.60	1236000
1996-05-06	7.65	7.75	7.60	7.67	1192800
1996-05-07	7.69	7.71	7.63	7.67	994200
1996-05-08	7.67	7.73	7.56	7.71	990600
1996-05-09	7.67	7.75	7.67	7.69	1728000
1996-05-10	7.69	7.69	7.58	7.63	806400
1996-05-13	7.58	7.69	7.58	7.65	806400
1996-05-14	7.65	7.65	7.58	7.63	1042200
1996-05-15	7.65	7.65	7.56	7.63	840000
1996-05-16	7.63	7.65	7.52	7.56	393000
1996-05-17	7.60	7.65	7.58	7.65	585000
1996-05-20	7.60	7.65	7.46	7.56	678600
1996-05-21	7.58	7.67	7.54	7.67	472200
1996-05-22	7.63	7.81	7.58	7.79	831000
1996-05-23	7.83	7.83	7.58	7.58	730200
1996-05-24	7.60	7.73	7.58	7.69	358800
1996-05-28	7.69	7.70	7.56	7.56	543600
1996-05-29	7.58	7.58	7.48	7.48	220800
1996-05-30	7.48	7.63	7.46	7.60	400200
1996-05-31	7.58	7.58	7.46	7.48	393000
1996-06-03	7.44	7.46	7.40	7.46	250200
1996-06-04	7.48	7.58	7.46	7.48	835800
1996-06-05	7.50	7.60	7.46	7.60	191400
1996-06-06	7.56	7.63	7.48	7.48	594600
1996-06-07	7.40	7.52	7.25	7.52	995400
1996-06-10	7.54	7.60	7.50	7.56	306000
1996-06-11	7.52	7.54	7.46	7.46	270600
1996-06-12	7.48	7.48	7.23	7.27	610200
1996-06-13	7.29	7.31	7.21	7.21	1299000
1996-06-14	7.21	7.21	7.15	7.21	492000
1996-06-17	7.17	7.44	7.17	7.40	542400
1996-06-18	7.42	7.52	7.38	7.40	1117800
1996-06-19	7.46	7.48	7.40	7.46	795600
1996-06-20	7.42	7.46	7.38	7.40	548400
1996-06-21	7.42	7.44	7.35	7.38	1084200
1996-06-24	7.42	7.48	7.38	7.48	937800
1996-06-25	7.50	7.73	7.50	7.73	2283000
1996-06-26	7.71	7.73	7.56	7.58	1182000
1996-06-27	7.58	7.73	7.52	7.73	783600
1996-06-28	7.73	7.77	7.67	7.75	789600
1996-07-01	7.73	7.77	7.71	7.75	558000
1996-07-02	7.77	7.83	7.75	7.75	864000
1996-07-03	7.75	7.83	7.71	7.77	1068000
1996-07-05	7.69	7.69	7.58	7.58	314400
1996-07-08	7.56	7.69	7.56	7.60	667200
1996-07-09	7.60	7.79	7.60	7.79	755400
1996-07-10	7.79	7.83	7.69	7.83	883200
1996-07-11	7.83	7.83	7.67	7.81	1257000
1996-07-12	7.81	7.81	7.58	7.73	686400
1996-07-15	7.73	7.79	7.58	7.60	1999800
1996-07-16	7.58	7.69	7.52	7.54	1926000
1996-07-17	7.54	7.54	7.35	7.38	1197600
1996-07-18	7.42	7.58	7.40	7.56	1684800
1996-07-19	7.56	7.58	7.38	7.40	895200
1996-07-22	7.42	7.42	7.35	7.38	881400
1996-07-23	7.40	7.40	7.27	7.29	678000
1996-07-24	7.21	7.27	7.17	7.21	913200
1996-07-25	7.21	7.29	7.19	7.23	775200
1996-07-26	7.27	7.33	7.23	7.29	514800
1996-07-29	7.27	7.33	7.27	7.29	511200
1996-07-30	7.33	7.40	7.31	7.40	315600
1996-07-31	7.40	7.54	7.38	7.52	508200
1996-08-01	7.52	7.83	7.52	7.75	1634400
1996-08-02	7.79	7.83	7.79	7.79	783600
1996-08-05	7.81	7.83	7.65	7.67	633600
1996-08-06	7.69	7.71	7.60	7.67	391800
1996-08-07	7.71	7.73	7.67	7.71	496800
1996-08-08	7.69	7.77	7.67	7.73	730200
1996-08-09	7.73	7.77	7.69	7.71	469800
1996-08-12	7.71	7.85	7.69	7.83	1121400
1996-08-13	7.81	7.81	7.58	7.67	763800
1996-08-14	7.65	7.67	7.63	7.63	677400
1996-08-15	7.65	7.65	7.50	7.60	934800
1996-08-16	7.60	7.60	7.54	7.58	1154400
1996-08-19	7.58	7.58	7.52	7.54	523800
1996-08-20	7.54	7.56	7.52	7.56	430800
1996-08-21	7.48	7.48	7.44	7.46	985800
1996-08-22	7.46	7.54	7.46	7.54	876000
1996-08-23	7.50	7.52	7.44	7.48	1335600
1996-08-26	7.46	7.48	7.44	7.46	432600
1996-08-27	7.50	7.52	7.44	7.50	710400
1996-08-28	7.46	7.50	7.46	7.48	473400
1996-08-29	7.48	7.48	7.33	7.33	891000
1996-08-30	7.33	7.35	7.25	7.29	638400
1996-09-03	7.25	7.25	7.13	7.23	912000
1996-09-04	7.23	7.23	7.17	7.23	607200
1996-09-05	7.19	7.25	7.17	7.17	742200
1996-09-06	7.13	7.21	7.04	7.17	1668600
1996-09-09	7.21	7.25	7.15	7.25	568800
1996-09-10	7.31	7.56	7.31	7.42	1429800
1996-09-11	7.46	7.50	7.38	7.46	591000
1996-09-12	7.48	7.50	7.42	7.50	429600
1996-09-13	7.58	7.69	7.58	7.67	826800
1996-09-16	7.69	7.81	7.67	7.79	1005600
1996-09-17	7.75	7.77	7.69	7.73	1084200
1996-09-18	7.69	7.69	7.63	7.65	261000
1996-09-19	7.65	7.65	7.54	7.56	363600
1996-09-20	7.58	7.73	7.58	7.73	1009200
1996-09-23	7.69	7.69	7.56	7.69	501600
1996-09-24	7.65	7.71	7.63	7.65	384000
1996-09-25	7.67	7.67	7.60	7.65	364200
1996-09-26	7.63	7.65	7.58	7.58	393000
1996-09-27	7.60	7.71	7.56	7.71	471600
1996-09-30	7.67	7.75	7.67	7.73	412200
1996-10-01	7.75	7.75	7.65	7.71	419400
1996-10-02	7.71	7.77	7.60	7.73	912000
1996-10-03	7.73	7.90	7.71	7.85	762600
1996-10-04	7.83	8.00	7.83	8.00	610200
1996-10-07	8.00	8.10	7.94	8.00	522600
1996-10-08	8.00	8.19	7.98	8.17	885600
1996-10-09	8.13	8.27	8.06	8.13	925200
1996-10-10	8.06	8.17	8.00	8.15	1214400
1996-10-11	8.19	8.35	8.19	8.31	505200
1996-10-14	8.27	8.38	8.27	8.33	2638800
1996-10-15	8.38	8.50	8.31	8.48	738600
1996-10-16	8.50	8.71	8.38	8.71	960000
1996-10-17	8.75	8.90	8.75	8.77	1689000
1996-10-18	8.81	8.81	8.63	8.67	799200
1996-10-21	8.67	8.67	8.54	8.58	739800
1996-10-22	8.58	8.58	8.48	8.52	613200
1996-10-23	8.50	8.75	8.50	8.73	880800
1996-10-24	8.69	8.71	8.56	8.58	330600
1996-10-25	8.56	8.63	8.54	8.56	307200
1996-10-28	8.58	8.67	8.40	8.42	791400
1996-10-29	8.46	8.54	8.42	8.42	880800
1996-10-30	8.42	8.42	8.29	8.33	1578600
1996-10-31	8.35	8.35	8.31	8.35	798600
1996-11-01	8.33	8.44	8.31	8.44	981600
1996-11-04	8.44	8.63	8.44	8.60	423000
1996-11-05	8.56	8.77	8.56	8.77	1377000
1996-11-06	8.79	9.00	8.73	9.00	1096200
1996-11-07	8.96	9.27	8.96	9.19	1452600
1996-11-08	9.15	9.17	9.00	9.17	850800
1996-11-11	9.08	9.10	9.04	9.06	657600
1996-11-12	9.10	9.13	9.00	9.10	865800
1996-11-13	9.10	9.17	9.06	9.08	695400
1996-11-14	9.06	9.10	9.06	9.08	564600
1996-11-15	9.21	9.35	9.17	9.29	1052400
1996-11-18	9.33	9.35	9.23	9.33	689400
1996-11-19	9.33	9.52	9.29	9.50	589800
1996-11-20	9.46	9.48	9.40	9.44	739800
1996-11-21	9.46	9.46	9.35	9.46	687000
1996-11-22	9.42	9.46	9.31	9.31	1768200
1996-11-25	9.29	9.31	9.15	9.25	1600800
1996-11-26	9.25	9.56	9.21	9.54	1476600
1996-11-27	9.56	9.63	9.48	9.54	1554600
1996-11-29	9.52	9.58	9.46	9.46	295200
1996-12-02	9.46	9.46	9.29	9.38	633000
1996-12-03	9.31	9.48	9.25	9.27	810600
1996-12-04	9.19	9.33	9.17	9.21	1539600
1996-12-05	9.19	9.27	9.19	9.23	366000
1996-12-06	9.13	9.21	9.06	9.15	855600
1996-12-09	9.10	9.23	9.10	9.21	611400
1996-12-10	9.19	9.21	9.15	9.15	502200
1996-12-11	9.10	9.10	9.02	9.06	675600
1996-12-12	9.04	9.08	8.88	8.90	542400
1996-12-13	8.85	9.00	8.79	8.96	840000
1996-12-16	9.00	9.02	8.69	8.69	828000
1996-12-17	8.63	8.88	8.60	8.85	733200
1996-12-18	8.88	9.00	8.81	9.00	836400
1996-12-19	9.02	9.15	8.96	9.13	642000
1996-12-20	9.42	9.42	9.10	9.15	1433400
1996-12-23	9.15	9.23	9.13	9.21	581400
1996-12-24	9.19	9.19	9.17	9.19	268200
1996-12-26	9.21	9.31	9.19	9.21	308400
1996-12-27	9.27	9.35	9.25	9.35	390600
1996-12-30	9.35	9.52	9.33	9.50	628200
1996-12-31	9.50	9.50	9.33	9.33	724200
1997-01-02	9.33	9.33	9.10	9.23	1383600
1997-01-03	9.25	9.33	9.23	9.33	625800
1997-01-06	9.33	9.33	8.65	8.67	4162200
1997-01-07	9.02	9.17	9.00	9.17	3532200
1997-01-08	9.17	9.17	9.02	9.13	1415400
1997-01-09	9.13	9.21	9.10	9.15	2943000
1997-01-10	9.10	9.19	9.06	9.19	1819800
1997-01-13	9.19	9.19	9.08	9.17	893400
1997-01-14	9.21	9.25	9.15	9.23	689400
1997-01-15	9.19	9.21	9.13	9.17	633000
1997-01-16	9.21	9.21	9.15	9.17	586800
1997-01-17	9.19	9.29	9.19	9.29	767400
1997-01-20	9.31	9.31	9.21	9.21	636000
1997-01-21	9.17	9.25	9.10	9.17	1040400
1997-01-22	9.13	9.21	9.10	9.15	1170600
1997-01-23	9.17	9.28	9.15	9.17	744600
1997-01-24	9.15	9.15	9.00	9.08	705600
1997-01-27	9.10	9.19	9.00	9.02	985200
1997-01-28	9.06	9.21	8.98	9.04	810000
1997-01-29	9.02	9.48	9.02	9.23	1287600
1997-01-30	9.27	9.44	9.25	9.31	637200
1997-01-31	9.38	9.40	9.25	9.25	846600
1997-02-03	9.25	9.27	9.15	9.21	926400
1997-02-04	9.19	9.25	9.17	9.25	780600
1997-02-05	9.13	9.19	8.94	9.04	1310400
1997-02-06	9.04	9.15	8.96	9.15	1464600
1997-02-07	9.19	9.38	9.17	9.35	676200
1997-02-10	9.38	9.48	9.33	9.40	703200
1997-02-11	9.44	9.46	9.23	9.42	646800
1997-02-12	9.46	9.69	9.46	9.69	1213800
1997-02-13	9.69	9.69	9.50	9.56	1047000
1997-02-14	9.58	9.67	9.54	9.65	643800
1997-02-18	9.67	9.67	9.54	9.67	904200
1997-02-19	9.63	9.71	9.54	9.60	759600
1997-02-20	9.58	9.69	9.52	9.63	843000
1997-02-21	9.63	9.65	9.54	9.63	357000
1997-02-24	9.60	9.67	9.54	9.65	409800
1997-02-25	9.67	9.69	9.50	9.60	1045200
1997-02-26	9.56	9.58	9.42	9.54	794400
1997-02-27	9.50	9.56	9.38	9.40	553200
1997-02-28	9.35	9.40	9.29	9.35	497400
1997-03-03	9.29	9.38	9.27	9.38	498000
1997-03-04	9.38	9.50	9.33	9.33	1769400
1997-03-05	9.33	9.58	9.33	9.46	952800
1997-03-06	9.50	9.50	9.29	9.33	771600
1997-03-07	9.33	9.46	9.29	9.38	915600
1997-03-10	9.27	9.44	9.21	9.44	1270200
1997-03-11	9.42	9.58	9.38	9.42	1269600
1997-03-12	9.42	9.48	9.33	9.44	625800
1997-03-13	9.40	9.40	9.23	9.23	1162800
1997-03-14	9.23	9.31	9.15	9.27	952800
1997-03-17	9.23	9.46	9.19	9.42	649200
1997-03-18	9.46	9.48	9.13	9.25	825000
1997-03-19	9.21	9.35	9.19	9.29	835800
1997-03-20	9.25	9.27	9.13	9.19	645000
1997-03-21	9.29	9.29	9.00	9.19	1480800
1997-03-24	9.19	9.29	9.17	9.25	1104000
1997-03-25	9.33	9.42	9.33	9.33	1445400
1997-03-26	9.33	9.42	9.33	9.40	1128600
1997-03-27	9.42	9.42	9.23	9.25	2096400
1997-03-31	9.13	9.17	8.96	9.00	721200
1997-04-01	9.00	9.00	8.71	8.83	1067700
1997-04-02	8.83	8.96	8.79	8.88	401100
1997-04-03	8.79	8.92	8.67	8.75	576300
1997-04-04	8.63	8.79	8.54	8.71	852300
1997-04-07	8.71	8.92	8.67	8.83	246900
1997-04-08	8.79	8.88	8.67	8.88	443400
1997-04-09	8.96	9.00	8.75	8.79	916200
1997-04-10	8.71	8.71	8.54	8.58	825600
1997-04-11	8.50	8.50	8.29	8.29	749700
1997-04-14	8.29	8.38	8.04	8.38	1248900
1997-04-15	8.54	8.96	8.54	8.79	2459100
1997-04-16	8.83	9.04	8.75	9.00	1030800
1997-04-17	9.04	9.21	9.04	9.13	1580400
1997-04-18	9.08	9.21	9.08	9.17	618000
1997-04-21	9.08	9.21	9.08	9.13	838200
1997-04-22	9.21	9.46	9.17	9.38	806100
1997-04-23	9.42	9.50	9.17	9.42	942900
1997-04-24	9.58	9.83	9.54	9.71	1467000
1997-04-25	9.71	9.71	9.63	9.67	1200600
1997-04-28	9.63	9.79	9.58	9.79	528900
1997-04-29	9.92	10.50	9.92	10.38	2130000
1997-04-30	10.42	10.46	10.08	10.08	1704600
1997-05-01	10.13	10.38	10.04	10.17	717300
1997-05-02	10.04	10.25	10.00	10.08	1646700
1997-05-05	10.08	10.63	10.08	10.63	915600
1997-05-06	10.67	10.79	10.33	10.38	700500
1997-05-07	10.42	10.54	10.33	10.42	345600
1997-05-08	10.33	10.46	10.21	10.33	913800
1997-05-09	10.46	10.46	10.17	10.38	569100
1997-05-12	10.42	10.50	10.25	10.42	825900
1997-05-13	10.50	10.50	10.21	10.33	784500
1997-05-14	10.38	10.38	10.13	10.21	687900
1997-05-15	10.21	10.21	10.00	10.21	1936200
1997-05-16	10.21	10.25	10.13	10.13	556500
1997-05-19	10.17	10.21	10.08	10.13	470400
1997-05-20	10.08	10.17	9.92	10.13	536700
1997-05-21	10.17	10.17	9.79	9.92	656700
1997-05-22	9.92	9.92	9.79	9.83	823500
1997-05-23	9.83	9.92	9.79	9.83	761100
1997-05-27	9.79	10.04	9.75	9.96	857700
1997-05-28	9.88	10.04	9.88	10.00	312000
1997-05-29	10.08	10.17	9.92	9.96	1201200
1997-05-30	9.88	10.17	9.88	10.00	493200
1997-06-02	10.04	10.04	9.79	9.83	205200
1997-06-03	9.75	10.13	9.71	10.00	374700
1997-06-04	9.88	9.96	9.83	9.96	355200
1997-06-05	10.00	10.13	10.00	10.08	672900
1997-06-06	10.08	10.29	10.08	10.29	728400
1997-06-09	10.33	10.33	10.13	10.21	855900
1997-06-10	10.25	10.33	10.13	10.17	626100
1997-06-11	10.25	10.33	10.08	10.25	477300
1997-06-12	10.33	10.38	10.25	10.33	525900
1997-06-13	10.42	10.54	10.29	10.29	1204200
1997-06-16	10.29	10.46	10.25	10.38	843000
1997-06-17	10.38	10.46	10.21	10.46	491700
1997-06-18	10.46	10.58	10.38	10.50	759900
1997-06-19	10.54	10.79	10.46	10.71	1505100
1997-06-20	10.75	10.75	10.63	10.67	1179300
1997-06-23	10.54	10.54	10.08	10.13	511500
1997-06-24	10.13	10.48	10.06	10.40	728100
1997-06-25	10.50	10.65	10.27	10.44	468000
1997-06-26	10.42	10.50	10.10	10.17	443100
1997-06-27	10.25	10.33	10.08	10.31	1806000
1997-06-30	10.31	10.44	10.17	10.29	1183800
1997-07-01	10.21	10.58	10.21	10.44	690000
1997-07-02	10.46	10.58	10.33	10.58	575400
1997-07-03	10.71	10.85	10.69	10.69	876300
1997-07-07	10.69	10.92	10.67	10.79	1068900
1997-07-08	10.71	10.71	10.50	10.52	551700
1997-07-09	10.63	10.81	10.42	10.42	1094700
1997-07-10	10.50	10.67	10.40	10.58	792300
1997-07-11	10.63	10.79	10.58	10.63	326100
1997-07-14	10.71	10.85	10.71	10.73	606000
1997-07-15	10.81	11.13	10.35	10.50	1311600
1997-07-16	10.58	10.94	10.58	10.90	898800
1997-07-17	10.96	10.96	10.67	10.75	363000
1997-07-18	10.69	10.69	10.29	10.50	941100
1997-07-21	10.50	10.65	10.46	10.54	712500
1997-07-22	10.56	10.65	10.35	10.60	766800
1997-07-23	10.65	10.65	10.44	10.48	833100
1997-07-24	10.56	10.67	10.33	10.65	1035600
1997-07-25	10.65	10.67	10.44	10.52	623400
1997-07-28	10.50	10.54	10.35	10.42	794700
1997-07-29	10.33	10.35	10.17	10.25	986700
1997-07-30	10.25	10.52	10.25	10.50	1103400
1997-07-31	10.48	10.69	10.48	10.69	1185900
1997-08-01	10.67	10.77	10.63	10.71	1172400
1997-08-04	10.71	10.88	10.63	10.81	1890300
1997-08-05	10.81	10.92	10.71	10.71	854100
1997-08-06	10.71	10.75	10.60	10.63	1162800
1997-08-07	10.63	10.75	10.58	10.58	1225200
1997-08-08	10.48	10.65	10.19	10.33	1057200
1997-08-11	10.38	10.38	10.25	10.27	998100
1997-08-12	10.33	10.38	10.25	10.25	495300
1997-08-13	10.25	10.31	10.10	10.25	953700
1997-08-14	10.33	10.33	10.17	10.25	693000
1997-08-15	10.17	10.19	10.04	10.10	564300
1997-08-18	10.02	10.10	9.79	10.02	773700
1997-08-19	10.04	10.13	9.98	10.04	1088400
1997-08-20	10.08	10.15	10.00	10.15	1087500
1997-08-21	10.19	10.21	10.02	10.06	410100
1997-08-22	10.00	10.06	9.77	10.06	703200
1997-08-25	10.08	10.13	9.92	9.92	963900
1997-08-26	9.94	10.00	9.90	9.92	580200
1997-08-27	9.75	9.83	9.38	9.38	6924300
1997-08-28	9.33	9.33	9.13	9.13	10506600
1997-08-29	9.08	9.35	9.02	9.15	1504200
1997-09-02	9.10	9.48	9.10	9.27	1999500
1997-09-03	9.31	9.33	9.21	9.29	2288400
1997-09-04	9.38	9.42	9.29	9.40	3801900
1997-09-05	9.42	9.63	9.31	9.54	2481900
1997-09-08	9.67	9.69	9.46	9.50	889800
1997-09-09	9.50	9.65	9.50	9.60	721500
1997-09-10	9.56	9.67	9.52	9.56	1790700
1997-09-11	9.52	9.65	9.38	9.58	3066900
1997-09-12	9.67	9.73	9.52	9.63	896700
1997-09-15	9.56	9.65	9.48	9.48	582600
1997-09-16	9.65	9.96	9.65	9.94	2344800
1997-09-17	10.00	10.00	9.65	9.79	1331100
1997-09-18	9.88	9.96	9.71	9.92	865800
1997-09-19	9.94	10.17	9.88	10.13	1944600
1997-09-22	10.13	10.17	9.88	10.13	1227900
1997-09-23	10.13	10.19	9.90	10.00	824400
1997-09-24	9.79	9.96	9.67	9.67	1650600
1997-09-25	9.71	9.88	9.67	9.75	1112100
1997-09-26	9.79	9.85	9.69	9.75	394500
1997-09-29	9.71	9.85	9.67	9.83	895500
1997-09-30	9.71	9.81	9.65	9.81	1400700
1997-10-01	9.73	9.83	9.58	9.67	2989800
1997-10-02	9.67	9.77	9.58	9.65	3422400
1997-10-03	9.79	9.88	9.63	9.75	1811400
1997-10-06	9.75	9.94	9.65	9.90	1220400
1997-10-07	9.90	9.96	9.81	9.90	1128600
1997-10-08	9.92	9.94	9.50	9.71	1533900
1997-10-09	9.67	9.85	9.60	9.75	1035600
1997-10-10	9.79	9.92	9.75	9.88	676500
1997-10-13	9.96	10.04	9.94	10.00	2020800
1997-10-14	10.06	10.06	9.67	9.94	1011000
1997-10-15	9.88	9.92	9.73	9.79	943200
1997-10-16	9.73	9.81	9.58	9.63	566100
1997-10-17	9.42	9.60	9.29	9.33	1010700
1997-10-20	9.42	9.67	9.42	9.67	986100
1997-10-21	9.83	9.83	9.60	9.65	1349700
1997-10-22	9.69	9.69	9.54	9.58	837900
1997-10-23	9.50	9.65	9.40	9.46	722400
1997-10-24	9.54	9.71	9.38	9.58	1804800
1997-10-27	9.54	9.60	8.81	9.00	569400
1997-10-28	8.63	9.50	8.60	9.44	2164800
1997-10-29	9.48	9.48	9.10	9.29	1098300
1997-10-30	9.31	9.44	9.10	9.19	805500
1997-10-31	9.21	9.29	9.13	9.25	1102800
1997-11-03	9.29	9.75	9.25	9.52	1419300
1997-11-04	9.52	9.65	9.29	9.48	1383600
1997-11-05	9.42	9.60	9.33	9.48	723900
1997-11-06	9.40	9.67	9.40	9.52	791700
1997-11-07	9.33	9.46	9.29	9.44	1302900
1997-11-10	9.42	9.50	9.25	9.38	1274400
1997-11-11	9.42	9.63	9.38	9.50	1149900
1997-11-12	9.42	9.54	9.33	9.48	1354500
1997-11-13	9.52	9.56	9.42	9.50	1193700
1997-11-14	9.52	9.63	9.33	9.33	711300
1997-11-17	9.38	9.71	9.38	9.60	852600
1997-11-18	9.71	9.71	9.46	9.54	491700
1997-11-19	9.56	9.56	9.33	9.40	830100
1997-11-20	9.42	9.44	9.17	9.33	1525800
1997-11-21	9.40	9.56	9.27	9.27	1402200
1997-11-24	9.31	9.33	9.08	9.08	1404600
1997-11-25	9.17	9.50	9.17	9.31	1315200
1997-11-26	9.38	9.56	9.38	9.48	883500
1997-11-28	9.50	9.65	9.48	9.52	249900
1997-12-01	9.52	9.69	9.52	9.65	1182900
1997-12-02	9.71	9.79	9.58	9.73	1235100
1997-12-03	9.77	9.83	9.65	9.69	1640100
1997-12-04	9.67	9.90	9.65	9.71	999300
1997-12-05	9.63	9.92	9.50	9.88	863700
1997-12-08	9.75	9.92	9.67	9.79	807300
1997-12-09	9.81	9.85	9.71	9.77	746700
1997-12-10	9.73	9.85	9.67	9.75	961800
1997-12-11	9.75	9.75	9.58	9.71	912600
1997-12-12	9.71	9.71	9.29	9.58	1566900
1997-12-15	9.58	9.88	9.52	9.75	2105400
1997-12-16	9.92	9.98	9.69	9.77	771000
1997-12-17	9.83	9.88	9.54	9.54	1791300
1997-12-18	9.50	9.50	8.46	8.67	11999100
1997-12-19	8.58	9.08	8.58	8.98	3881400
1997-12-22	8.96	8.98	8.50	8.65	1716000
1997-12-23	8.65	8.73	8.40	8.44	1500600
1997-12-24	8.42	8.60	8.42	8.52	679500
1997-12-26	8.48	8.73	8.44	8.69	534000
1997-12-29	8.69	8.75	8.63	8.69	843900
1997-12-30	8.73	9.17	8.69	9.04	1046100
1997-12-31	9.02	9.27	9.02	9.25	1144200
1998-01-02	9.50	9.58	9.27	9.29	1129200
1998-01-05	9.23	9.25	9.00	9.23	1350300
1998-01-06	9.23	9.56	9.13	9.44	1448100
1998-01-07	9.35	9.40	9.25	9.33	1242000
1998-01-08	9.29	9.33	8.96	9.00	1489500
1998-01-09	9.04	9.06	8.79	8.83	898800
1998-01-12	8.67	8.98	8.58	8.90	1242000
1998-01-13	8.98	9.08	8.81	8.92	1594500
1998-01-14	9.00	9.13	8.96	9.04	787200
1998-01-15	9.04	9.13	8.92	9.06	1381800
1998-01-16	9.17	9.27	9.08	9.10	880800
1998-01-20	9.17	9.19	8.92	9.06	2328300
1998-01-21	9.08	9.29	8.83	8.92	1293900
1998-01-22	8.83	8.92	8.71	8.92	1317000
1998-01-23	8.79	8.88	8.67	8.77	989400
1998-01-26	8.83	8.98	8.58	8.98	1397700
1998-01-27	9.08	9.33	9.04	9.33	2238300
1998-01-28	9.33	9.58	9.33	9.54	1981500
1998-01-29	9.50	9.71	9.40	9.67	2121900
1998-01-30	9.63	9.63	9.48	9.54	1334700
1998-02-02	9.67	9.81	9.52	9.63	1762800
1998-02-03	9.58	9.79	9.56	9.79	851400
1998-02-04	9.67	9.81	9.54	9.71	814800
1998-02-05	9.71	9.79	9.58	9.60	1162500
1998-02-06	9.65	9.79	9.60	9.69	1803300
1998-02-09	9.75	9.81	9.67	9.81	975000
1998-02-10	9.81	10.17	9.79	10.10	1421700
1998-02-11	10.17	10.17	9.96	10.04	2260500
1998-02-12	10.02	10.13	9.90	10.13	1272300
1998-02-13	10.06	10.17	9.98	10.08	2490000
1998-02-17	10.21	10.31	10.21	10.31	996900
1998-02-18	10.29	10.52	10.27	10.52	1222800
1998-02-19	10.60	10.60	10.35	10.52	1865400
1998-02-20	10.52	10.58	10.31	10.56	851100
1998-02-23	10.54	10.60	10.29	10.44	1116300
1998-02-24	10.38	10.38	10.21	10.27	1524600
1998-02-25	10.33	10.54	10.23	10.35	1119000
1998-02-26	10.27	10.65	10.25	10.63	794700
1998-02-27	10.83	11.17	10.75	11.15	3575700
1998-03-02	11.10	11.25	11.04	11.21	1921200
1998-03-03	11.21	11.44	11.10	11.33	1218000
1998-03-04	11.38	11.44	11.27	11.35	1565700
1998-03-05	11.25	11.31	11.17	11.29	1459200
1998-03-06	11.33	11.75	11.33	11.60	2336400
1998-03-09	11.52	11.58	11.42	11.44	543900
1998-03-10	11.50	11.54	11.40	11.40	992400
1998-03-11	11.33	11.56	11.33	11.46	900300
1998-03-12	11.38	11.38	11.10	11.27	1230600
1998-03-13	11.29	11.42	11.17	11.42	598200
1998-03-16	11.48	11.71	11.44	11.69	1215300
1998-03-17	11.54	11.75	11.54	11.60	1389000
1998-03-18	11.67	11.69	11.48	11.50	625500
1998-03-19	11.50	11.65	11.50	11.65	396000
1998-03-20	11.65	11.65	11.54	11.54	825600
1998-03-23	11.40	11.52	11.35	11.50	931500
1998-03-24	11.46	11.63	11.38	11.63	958800
1998-03-25	11.67	11.83	11.52	11.63	896100
1998-03-26	11.54	11.69	11.33	11.56	698700
1998-03-27	11.60	11.60	11.40	11.50	1131300
1998-03-30	11.44	11.54	11.42	11.52	680400
1998-03-31	11.54	11.88	11.54	11.88	1635900
1998-04-01	12.13	12.33	12.02	12.33	4736100
1998-04-02	12.42	12.63	12.42	12.50	3168000
1998-04-03	12.50	12.50	12.10	12.33	2637000
1998-04-06	12.33	12.33	12.04	12.08	1674300
1998-04-07	12.00	12.02	11.67	11.81	1668900
1998-04-08	11.83	11.83	11.50	11.75	2898000
1998-04-09	11.81	12.00	11.77	11.85	2272800
1998-04-13	11.79	12.00	11.71	11.92	1110900
1998-04-14	11.96	12.04	11.90	12.00	1070700
1998-04-15	12.00	12.00	11.83	11.92	1918200
1998-04-16	11.90	11.92	11.79	11.81	958800
1998-04-17	11.77	12.04	11.71	12.00	1290300
1998-04-20	12.00	12.00	11.81	11.83	850500
1998-04-21	11.83	11.98	11.79	11.94	1023300
1998-04-22	11.98	11.98	11.58	11.67	2210700
1998-04-23	11.54	11.58	11.31	11.31	2631900
1998-04-24	11.33	11.33	11.08	11.13	2037000
1998-04-27	11.15	11.15	10.85	11.02	1607400
1998-04-28	11.19	11.31	11.08	11.21	1493400
1998-04-29	11.29	11.40	11.25	11.25	1281300
1998-04-30	11.29	11.92	11.27	11.88	1813500
1998-05-01	11.83	11.90	11.67	11.79	944700
1998-05-04	11.79	11.90	11.71	11.71	494400
1998-05-05	11.83	11.85	11.63	11.81	605100
1998-05-06	11.73	11.81	11.56	11.56	591300
1998-05-07	11.54	11.54	11.27	11.44	792300
1998-05-08	11.50	11.58	11.31	11.48	864900
1998-05-11	11.40	11.77	11.38	11.52	855900
1998-05-12	11.52	11.54	11.40	11.44	475800
1998-05-13	11.40	11.67	11.40	11.65	815100
1998-05-14	11.58	11.67	11.52	11.54	366000
1998-05-15	11.52	11.65	11.44	11.52	1127400
1998-05-18	11.56	11.60	11.48	11.50	693600
1998-05-19	11.58	11.58	11.02	11.17	1960200
1998-05-20	11.00	11.04	10.85	10.92	2340300
1998-05-21	11.00	11.40	10.90	11.23	2550300
1998-05-22	11.17	11.35	11.17	11.29	1240500
1998-05-26	11.35	11.44	11.08	11.08	1846200
1998-05-27	11.15	11.15	10.79	10.83	1542600
1998-05-28	10.83	11.10	10.65	11.10	1562100
1998-05-29	11.10	11.21	11.08	11.08	709500
1998-06-01	11.00	11.25	10.96	11.19	593400
1998-06-02	11.19	11.31	11.06	11.15	521100
1998-06-03	11.15	11.44	11.00	11.23	965700
1998-06-04	11.19	11.33	11.10	11.15	522900
1998-06-05	11.17	11.19	10.83	11.08	1605000
1998-06-08	11.08	11.21	10.83	10.88	1061400
1998-06-09	10.90	11.17	10.88	11.08	918600
1998-06-10	10.92	11.13	10.92	10.94	845100
1998-06-11	11.00	11.19	10.92	10.94	1300800
1998-06-12	10.88	11.00	10.63	10.88	678900
1998-06-15	10.88	10.88	10.42	10.42	822900
1998-06-16	10.50	10.77	10.50	10.69	2295300
1998-06-17	10.71	10.96	10.54	10.92	2570100
1998-06-18	10.58	10.60	10.10	10.27	2340900
1998-06-19	10.31	10.38	10.04	10.23	1621200
1998-06-22	10.23	10.27	10.08	10.21	1456500
1998-06-23	10.08	10.60	10.02	10.56	1756200
1998-06-24	10.67	10.73	10.33	10.65	1481700
1998-06-25	10.77	10.92	10.67	10.81	1483500
1998-06-26	10.79	10.88	10.73	10.79	840000
1998-06-29	10.88	11.13	10.79	10.79	1044600
1998-06-30	10.88	11.04	10.81	11.04	1093200
1998-07-01	11.13	11.15	10.88	11.08	850500
1998-07-02	11.06	11.21	11.00	11.15	572100
1998-07-06	11.10	11.38	11.08	11.35	750000
1998-07-07	11.29	11.33	10.90	11.19	967500
1998-07-08	11.27	11.67	11.19	11.52	1454100
1998-07-09	11.60	11.65	11.15	11.21	1468800
1998-07-10	11.23	11.48	11.21	11.42	586200
1998-07-13	11.29	11.44	11.25	11.35	1019100
1998-07-14	11.27	11.65	11.27	11.54	1271700
1998-07-15	11.54	11.58	11.44	11.54	906000
1998-07-16	11.50	11.63	11.29	11.46	1018800
1998-07-17	11.58	11.58	11.21	11.25	809100
1998-07-20	11.31	11.35	11.13	11.15	1537200
1998-07-21	11.23	11.36	10.92	10.94	1703400
1998-07-22	10.98	11.15	10.90	10.98	1252800
1998-07-23	10.94	10.98	10.69	10.75	1359900
1998-07-24	10.67	10.81	10.54	10.69	1764600
1998-07-27	10.71	10.85	10.58	10.77	1287900
1998-07-28	10.73	10.75	10.19	10.44	1578900
1998-07-29	10.38	10.67	10.27	10.27	1568700
1998-07-30	10.35	10.65	10.25	10.50	1340700
1998-07-31	10.46	10.75	10.44	10.63	1594800
1998-08-03	10.65	10.75	10.50	10.50	874500
1998-08-04	10.54	10.56	10.00	10.04	819900
1998-08-05	10.08	10.38	10.00	10.19	1161900
1998-08-06	10.21	10.40	10.19	10.25	789600
1998-08-07	10.13	10.23	9.83	10.02	1326600
1998-08-10	9.75	10.08	9.71	10.08	1327800
1998-08-11	9.92	10.08	9.85	10.06	719700
1998-08-12	10.17	10.33	10.00	10.10	1399500
1998-08-13	10.10	10.15	9.88	9.94	803700
1998-08-14	9.94	10.04	9.60	9.71	1157400
1998-08-17	9.60	9.75	9.46	9.58	1218300
1998-08-18	9.58	9.83	9.58	9.67	1677600
1998-08-19	9.67	9.74	9.48	9.58	3090000
1998-08-20	9.58	9.60	9.33	9.42	1124100
1998-08-21	9.33	9.38	8.94	9.08	2288100
1998-08-24	9.17	9.25	8.98	9.08	2033400
1998-08-25	9.19	9.27	8.98	8.98	1657500
1998-08-26	8.96	9.04	8.83	8.94	1249500
1998-08-27	8.75	8.90	8.58	8.88	2792400
1998-08-28	8.88	8.94	8.38	8.44	1422300
1998-08-31	8.52	8.58	7.92	7.96	1653000
1998-09-01	8.08	8.56	7.98	8.46	2358600
1998-09-02	8.67	8.67	8.33	8.44	1428000
1998-09-03	8.35	8.50	8.17	8.35	1527600
1998-09-04	8.44	8.48	7.83	8.10	1549500
1998-09-08	8.46	8.58	8.17	8.50	1664400
1998-09-09	8.50	8.58	8.33	8.46	936000
1998-09-10	8.00	8.08	7.75	7.90	1789500
1998-09-11	7.33	7.58	6.48	7.42	6028500
1998-09-14	7.48	7.83	7.38	7.73	3629700
1998-09-15	7.73	7.88	7.46	7.52	2562600
1998-09-16	7.56	7.56	7.17	7.21	3096300
1998-09-17	6.92	7.06	6.83	7.00	3480000
1998-09-18	6.98	7.04	6.85	6.92	2004300
1998-09-21	6.67	6.96	6.67	6.90	2568300
1998-09-22	6.96	6.98	6.79	6.92	1971600
1998-09-23	6.88	6.92	6.79	6.92	2817000
1998-09-24	6.92	6.94	6.77	6.81	2968800
1998-09-25	6.73	6.90	6.67	6.69	1553400
1998-09-28	6.71	6.85	6.65	6.85	2632500
1998-09-29	6.88	7.13	6.83	6.98	1688700
1998-09-30	6.98	7.25	6.96	7.25	2797500
1998-10-01	6.92	7.21	6.85	7.21	5832300
1998-10-02	7.19	7.44	7.13	7.35	2499000
1998-10-05	7.33	7.46	7.25	7.46	3270000
1998-10-06	7.67	7.71	7.54	7.63	2046300
1998-10-07	7.58	7.67	7.50	7.65	2268300
1998-10-08	7.42	7.65	7.33	7.63	3013500
1998-10-09	7.65	7.75	7.60	7.71	2065200
1998-10-12	7.69	7.96	7.69	7.85	1500900
1998-10-13	7.98	7.98	7.67	7.73	2123400
1998-10-14	7.69	7.71	7.42	7.69	3685200
1998-10-15	7.60	8.44	7.50	8.35	2444100
1998-10-16	8.33	8.33	7.77	8.31	3392100
1998-10-19	8.23	8.31	8.04	8.27	1471500
1998-10-20	8.31	8.71	8.25	8.54	2296200
1998-10-21	8.46	8.58	8.31	8.52	955800
1998-10-22	8.48	8.50	8.25	8.48	938700
1998-10-23	8.46	8.46	8.25	8.29	770400
1998-10-26	8.33	8.40	8.29	8.35	1369500
1998-10-27	8.38	8.42	8.02	8.06	2756100
1998-10-28	8.00	8.10	7.77	7.92	2216700
1998-10-29	7.85	8.25	7.83	8.15	1076100
1998-10-30	8.25	8.40	8.13	8.40	842400
1998-11-02	8.54	8.94	8.52	8.94	1332000
1998-11-03	8.94	9.17	8.90	9.08	1972800
1998-11-04	9.17	9.33	8.83	8.83	1722300
1998-11-05	8.88	8.92	8.67	8.79	3002100
1998-11-06	8.83	8.85	8.69	8.77	2212500
1998-11-09	8.77	9.08	8.77	9.06	1389900
1998-11-10	9.02	9.17	9.00	9.10	1041300
1998-11-11	9.10	9.35	8.94	8.98	1119000
1998-11-12	8.94	9.17	8.94	9.02	1112700
1998-11-13	9.02	9.02	8.67	8.79	779700
1998-11-16	8.73	8.81	8.44	8.60	1900800
1998-11-17	8.60	8.67	8.46	8.60	1698900
1998-11-18	8.56	8.58	8.35	8.50	2017800
1998-11-19	8.54	8.63	8.50	8.63	1223400
1998-11-20	8.67	8.83	8.58	8.83	1809600
1998-11-23	8.79	9.13	8.79	9.08	1719900
1998-11-24	9.04	9.29	9.02	9.27	1733100
1998-11-25	9.33	9.67	9.29	9.40	2146200
1998-11-27	9.40	9.52	9.38	9.48	514800
1998-11-30	9.40	9.48	9.29	9.46	1908600
1998-12-01	9.44	9.48	9.42	9.42	1422900
1998-12-02	9.42	9.54	9.42	9.44	1413000
1998-12-03	9.44	9.46	9.33	9.33	2309100
1998-12-04	9.33	9.44	9.33	9.44	1129500
1998-12-07	9.52	9.56	9.40	9.44	791100
1998-12-08	9.44	9.44	9.33	9.40	1466700
1998-12-09	9.38	9.48	9.33	9.48	1087200
1998-12-10	9.42	9.42	9.29	9.31	1651500
1998-12-11	9.31	9.44	9.25	9.35	1224900
1998-12-14	9.33	9.42	9.21	9.25	926100
1998-12-15	9.27	9.38	9.00	9.19	1463700
1998-12-16	9.19	9.23	8.96	9.19	1176000
1998-12-17	9.10	9.40	9.10	9.27	1333500
1998-12-18	9.29	9.40	9.17	9.31	1309800
1998-12-21	9.23	9.63	9.08	9.50	1048500
1998-12-22	9.56	9.67	9.38	9.50	1187400
1998-12-23	9.54	9.56	9.27	9.42	1090500
1998-12-24	9.50	9.50	9.35	9.35	481500
1998-12-28	9.44	9.44	9.33	9.40	785100
1998-12-29	9.38	9.90	9.35	9.85	1158600
1998-12-30	9.83	9.94	9.75	9.75	1006200
1998-12-31	9.73	9.94	9.67	9.79	843600
1999-01-04	9.79	9.98	9.79	9.90	1331700
1999-01-05	9.96	10.15	9.96	10.06	1257300
1999-01-06	10.06	10.23	9.94	9.98	1567500
1999-01-07	9.96	9.98	9.71	9.83	1768800
1999-01-08	9.79	9.79	9.63	9.75	1602600
1999-01-11	9.69	9.75	9.65	9.73	6357300
1999-01-12	9.69	9.71	9.58	9.69	1648200
1999-01-13	9.54	9.67	9.50	9.60	1486200
1999-01-14	9.60	9.73	9.50	9.58	2570700
1999-01-15	9.58	9.60	9.23	9.46	1830300
1999-01-19	9.25	9.42	8.98	9.13	1414200
1999-01-20	9.17	9.27	9.02	9.04	2006100
1999-01-21	9.00	9.17	8.90	8.92	2452800
1999-01-22	8.92	9.00	8.69	8.69	1830900
1999-01-25	8.17	8.65	8.17	8.50	3312000
1999-01-26	8.54	8.79	8.52	8.69	2591100
1999-01-27	8.75	8.79	8.40	8.40	2102700
1999-01-28	8.48	8.69	8.46	8.67	1476900
1999-01-29	8.54	8.63	8.40	8.54	1399200
1999-02-01	8.50	8.52	8.17	8.23	1644300
1999-02-02	8.23	8.46	8.23	8.42	2075100
1999-02-03	8.33	8.46	8.25	8.46	1922400
1999-02-04	8.58	8.79	8.58	8.71	2426400
1999-02-05	8.79	8.79	8.56	8.60	2116800
1999-02-08	8.67	8.77	8.60	8.75	1676100
1999-02-09	8.75	8.83	8.63	8.65	1345500
1999-02-10	8.60	8.67	8.33	8.42	1009200
1999-02-11	8.40	8.44	8.25	8.35	1673700
1999-02-12	8.48	8.48	8.27	8.33	1686300
1999-02-16	8.42	8.50	8.25	8.25	1661400
1999-02-17	8.33	8.38	7.83	7.96	3365100
1999-02-18	8.00	8.04	7.92	8.00	2699400
1999-02-19	7.83	7.92	7.69	7.77	2372700
1999-02-22	7.77	7.81	7.71	7.77	3100200
1999-02-23	7.85	7.96	7.73	7.81	4410600
1999-02-24	7.88	8.02	7.88	7.92	1979100
1999-02-25	7.85	7.90	7.79	7.85	3062100
1999-02-26	7.83	8.04	7.83	8.02	2593500
1999-03-01	8.00	8.00	7.77	7.77	2159400
1999-03-02	7.77	8.10	7.77	8.08	3108300
1999-03-03	8.08	8.17	8.02	8.10	2808000
1999-03-04	8.10	8.48	8.10	8.44	5095200
1999-03-05	8.50	8.85	8.48	8.83	2711100
1999-03-08	8.71	8.79	8.63	8.77	1692900
1999-03-09	8.73	8.73	8.46	8.63	1788300
1999-03-10	8.69	9.06	8.63	8.92	1781100
1999-03-11	8.88	9.19	8.79	9.13	2352600
1999-03-12	9.13	9.50	9.08	9.19	1967400
1999-03-15	9.21	9.25	9.17	9.19	1007100
1999-03-16	9.21	9.31	9.19	9.23	1235400
1999-03-17	9.21	9.25	8.90	8.96	1177200
1999-03-18	9.00	9.00	8.42	8.69	2994300
1999-03-19	8.88	8.92	8.60	8.67	1382400
1999-03-22	8.60	8.73	8.60	8.71	1708800
1999-03-23	8.71	8.73	8.58	8.60	1753800
1999-03-24	8.69	9.02	8.60	9.02	1656000
1999-03-25	8.98	9.38	8.98	9.15	2795400
1999-03-26	9.06	9.08	8.92	9.02	920100
1999-03-29	9.04	9.10	8.96	9.06	1214400
1999-03-30	9.08	9.65	9.04	9.63	1930800
1999-03-31	9.46	9.50	9.33	9.38	1965300
1999-04-01	9.33	9.58	9.23	9.54	2158200
1999-04-05	9.67	9.71	9.60	9.71	1430700
1999-04-06	9.63	9.65	9.42	9.48	869400
1999-04-07	9.48	9.50	9.38	9.44	832800
1999-04-08	9.38	9.42	9.29	9.42	1101900
1999-04-09	9.33	9.38	9.21	9.31	966300
1999-04-12	9.31	9.42	9.19	9.23	1185300
1999-04-13	9.17	9.27	9.13	9.23	975600
1999-04-14	9.23	9.67	9.19	9.60	2183700
1999-04-15	9.67	10.33	9.67	10.17	3140700
1999-04-16	10.08	10.08	9.90	10.08	1456200
1999-04-19	10.08	10.75	10.08	10.69	2947800
1999-04-20	10.73	10.96	9.83	10.23	3658500
1999-04-21	10.21	10.44	10.00	10.42	1182000
1999-04-22	10.42	10.42	10.25	10.35	1290300
1999-04-23	10.33	10.38	10.04	10.08	1350900
1999-04-26	10.17	10.17	9.90	9.98	988800
1999-04-27	10.06	10.38	9.83	10.21	2292600
1999-04-28	10.21	10.50	10.13	10.48	1341300
1999-04-29	10.67	10.81	10.50	10.81	2277600
1999-04-30	10.73	10.90	10.23	10.38	1334100
1999-05-03	10.38	10.38	10.08	10.31	1604100
1999-05-04	10.31	10.31	9.88	9.90	1764300
1999-05-05	9.98	10.21	9.94	10.19	1206300
1999-05-06	10.19	10.19	9.83	9.94	1056000
1999-05-07	9.96	10.10	9.96	10.06	942300
1999-05-10	10.04	10.42	10.04	10.10	1117200
1999-05-11	10.25	10.58	10.10	10.56	1311000
1999-05-12	10.52	10.52	10.10	10.31	1074600
1999-05-13	10.29	10.29	10.02	10.08	802800
1999-05-14	10.10	10.23	9.94	9.96	816300
1999-05-17	9.90	9.92	9.69	9.75	917700
1999-05-18	9.79	9.88	9.48	9.58	1173900
1999-05-19	9.65	10.13	9.63	10.10	1130400
1999-05-20	10.04	10.48	10.04	10.29	1881300
1999-05-21	10.29	10.50	10.17	10.40	1560300
1999-05-24	10.48	10.58	10.38	10.40	886800
1999-05-25	10.33	10.46	10.17	10.40	1094100
1999-05-26	10.29	10.40	10.00	10.29	1663200
1999-05-27	10.31	10.31	9.92	10.08	1495200
1999-05-28	10.08	10.33	10.08	10.27	1108500
1999-06-01	10.06	10.25	9.92	10.25	2346300
1999-06-02	10.23	10.25	10.02	10.13	662100
1999-06-03	10.10	10.44	9.98	10.25	1363800
1999-06-04	10.21	10.23	9.75	9.96	1641900
1999-06-07	9.96	9.96	9.67	9.79	1340700
1999-06-08	9.50	9.52	9.00	9.42	4356600
1999-06-09	9.42	9.56	9.21	9.50	2287500
1999-06-10	9.40	9.65	9.38	9.63	1418400
1999-06-11	9.79	9.94	9.54	9.60	1885200
1999-06-14	9.77	9.77	9.54	9.60	569400
1999-06-15	9.69	9.73	9.33	9.42	2065200
1999-06-16	9.50	9.79	9.50	9.77	1933500
1999-06-17	9.77	10.00	9.38	9.46	1639800
1999-06-18	9.38	9.58	9.33	9.54	1271400
1999-06-21	9.52	9.63	9.29	9.31	1548600
1999-06-22	9.31	9.50	9.29	9.46	1572900
1999-06-23	9.46	9.48	9.29	9.33	1366800
1999-06-24	9.25	9.25	9.00	9.08	1812600
1999-06-25	9.17	9.21	9.06	9.13	998700
1999-06-28	9.13	9.33	9.10	9.19	1271100
1999-06-29	9.17	9.38	9.13	9.25	1360200
1999-06-30	9.27	9.35	9.23	9.25	1486200
1999-07-01	9.17	9.27	9.08	9.21	2110200
1999-07-02	9.25	9.33	9.21	9.25	1485000
1999-07-06	9.25	9.65	9.25	9.38	1844100
1999-07-07	9.38	9.81	9.29	9.75	1985700
1999-07-08	9.75	9.75	9.58	9.69	1250700
1999-07-09	9.67	9.83	9.60	9.73	1260900
1999-07-12	9.75	9.83	9.60	9.79	1096200
1999-07-13	9.69	9.75	9.63	9.71	1192800
1999-07-14	9.83	9.83	9.67	9.77	1435200
1999-07-15	9.71	9.83	9.67	9.71	1875300
1999-07-16	9.75	9.88	9.69	9.88	1258500
1999-07-19	9.85	10.00	9.81	10.00	1906800
1999-07-20	9.85	9.90	9.67	9.71	2076600
1999-07-21	9.71	9.83	9.60	9.67	2027700
1999-07-22	9.75	9.79	9.56	9.58	1521600
1999-07-23	9.56	9.67	9.56	9.67	783300
1999-07-26	9.58	9.65	9.48	9.56	2039400
1999-07-27	9.48	9.50	9.31	9.42	864600
1999-07-28	9.21	9.23	9.00	9.15	2120100
1999-07-29	9.00	9.04	8.88	9.02	1600800
1999-07-30	9.02	9.13	8.96	9.00	889200
1999-08-02	9.00	9.19	9.00	9.08	581400
1999-08-03	9.04	9.10	8.94	9.02	993300
1999-08-04	9.02	9.21	9.00	9.02	948600
1999-08-05	9.00	9.06	8.96	9.02	587700
1999-08-06	9.00	9.04	8.90	8.96	1009200
1999-08-09	9.00	9.00	8.92	8.94	438300
1999-08-10	8.92	9.04	8.83	9.04	1037400
1999-08-11	9.00	9.00	8.79	8.81	711000
1999-08-12	8.90	9.06	8.75	8.81	727200
1999-08-13	8.94	9.04	8.58	8.67	1646400
1999-08-16	8.42	8.90	8.25	8.90	2407200
1999-08-17	8.83	8.88	8.65	8.88	784500
1999-08-18	8.79	8.83	8.60	8.69	594900
1999-08-19	8.65	8.83	8.60	8.83	596100
1999-08-20	8.85	8.88	8.63	8.65	1226400
1999-08-23	8.60	8.79	8.54	8.79	1483200
1999-08-24	8.67	8.75	8.54	8.75	1195800
1999-08-25	8.71	8.83	8.65	8.75	1631400
1999-08-26	8.67	8.79	8.65	8.65	1747200
1999-08-27	8.65	8.71	8.48	8.48	1409400
1999-08-30	8.44	8.50	8.25	8.27	1094400
1999-08-31	8.33	8.42	8.13	8.13	1140000
1999-09-01	8.21	8.40	7.83	7.90	3177000
1999-09-02	7.71	7.92	7.67	7.77	2757600
1999-09-03	7.81	7.81	7.56	7.67	3495000
1999-09-07	7.71	7.83	7.60	7.65	2500500
1999-09-08	7.56	7.88	7.56	7.81	1917900
1999-09-09	7.73	7.77	7.69	7.77	2375700
1999-09-10	7.83	7.85	7.71	7.77	5174700
1999-09-13	7.81	7.88	7.65	7.79	1328400
1999-09-14	7.79	7.79	7.69	7.77	1163100
1999-09-15	7.92	8.04	7.60	7.65	4300200
1999-09-16	7.65	7.67	7.08	7.38	2886900
1999-09-17	7.33	7.38	7.25	7.31	2669700
1999-09-20	7.31	7.31	7.10	7.10	2133300
1999-09-21	7.08	7.10	6.85	6.96	1898700
1999-09-22	7.00	7.04	6.75	6.77	2105100
1999-09-23	6.92	6.96	6.58	6.63	4255200
1999-09-24	6.63	6.65	6.48	6.56	3183300
1999-09-27	6.65	6.75	6.60	6.67	3110100
1999-09-28	6.67	6.73	6.50	6.60	3759900
1999-09-29	6.65	6.94	6.52	6.81	3825600
1999-09-30	7.04	7.04	6.90	6.98	4719300
1999-10-01	7.06	7.08	6.90	6.98	2411400
1999-10-04	6.98	7.08	6.96	7.06	2570100
1999-10-05	7.08	7.19	7.00	7.15	3857700
1999-10-06	7.17	7.40	7.15	7.25	2983800
1999-10-07	7.31	7.38	7.19	7.21	2684400
1999-10-08	7.29	7.42	7.19	7.21	4334400
1999-10-11	7.29	7.40	7.21	7.35	1047300
1999-10-12	7.33	7.35	7.08	7.15	1656000
1999-10-13	7.08	7.40	7.04	7.13	1617300
1999-10-14	7.17	7.21	6.79	7.08	2145600
1999-10-15	7.08	7.08	6.67	6.85	1498800
1999-10-18	6.83	7.13	6.83	6.96	1385100
1999-10-19	6.96	7.04	6.83	6.85	2074800
1999-10-20	6.92	7.04	6.85	7.02	1770600
1999-10-21	6.94	6.96	6.65	6.73	1564800
1999-10-22	6.90	6.90	6.60	6.65	1228200
1999-10-25	6.58	7.00	6.58	6.83	1729800
1999-10-26	6.88	7.00	6.77	6.83	1643400
1999-10-27	6.83	7.08	6.83	7.02	1947000
1999-10-28	7.06	7.46	7.06	7.40	2472000
1999-10-29	7.40	7.52	7.35	7.46	2087100
1999-11-01	7.42	7.52	7.21	7.33	2144700
1999-11-02	7.38	7.71	7.38	7.54	2670000
1999-11-03	7.54	7.67	7.44	7.52	1994400
1999-11-04	7.54	7.69	7.40	7.46	1338300
1999-11-05	7.44	7.56	7.35	7.35	1977300
1999-11-08	7.40	7.54	7.40	7.50	682500
1999-11-09	7.50	7.71	7.46	7.60	1401900
1999-11-10	7.54	7.65	7.48	7.63	1110000
1999-11-11	7.60	7.71	7.40	7.40	908100
1999-11-12	7.46	7.58	7.25	7.33	2136600
1999-11-15	7.33	7.54	7.08	7.42	2193000
1999-11-16	7.42	7.46	7.25	7.25	2755200
1999-11-17	7.25	7.33	7.10	7.13	3414600
1999-11-18	7.17	7.21	6.96	7.00	2225700
1999-11-19	7.00	7.25	7.00	7.17	1765800
1999-11-22	7.17	7.33	7.08	7.19	1977900
1999-11-23	7.21	7.33	7.04	7.31	2716500
1999-11-24	7.33	7.33	7.10	7.13	3517800
1999-11-26	7.15	7.31	7.02	7.19	843300
1999-11-29	7.21	7.27	6.98	7.15	2149800
1999-11-30	7.13	7.25	7.00	7.08	1868400
1999-12-01	7.08	7.10	6.77	6.77	3056400
1999-12-02	6.79	7.04	6.77	6.98	2863800
1999-12-03	7.06	7.31	7.06	7.31	2250000
1999-12-06	7.17	7.19	7.02	7.04	2732700
1999-12-07	7.00	7.19	7.00	7.04	1776900
1999-12-08	7.08	7.25	7.02	7.02	2564100
1999-12-09	7.06	7.06	6.81	6.81	1800600
1999-12-10	6.79	6.79	6.54	6.67	2237100
1999-12-13	6.58	6.67	6.29	6.33	3191400
1999-12-14	6.42	6.67	6.29	6.52	2665800
1999-12-15	6.71	6.77	6.42	6.60	3566100
1999-12-16	6.60	6.69	6.38	6.69	2943300
1999-12-17	6.60	6.79	6.60	6.63	4435500
1999-12-20	6.71	6.71	6.50	6.50	1781700
1999-12-21	6.44	6.65	6.42	6.54	1539300
1999-12-22	6.54	6.56	6.25	6.35	3388500
1999-12-23	6.54	6.73	6.50	6.69	1387200
1999-12-27	6.69	7.08	6.65	6.73	3225300
1999-12-28	6.73	6.98	6.73	6.73	1361400
1999-12-29	6.73	6.96	6.73	6.85	854700
1999-12-30	6.92	6.92	6.71	6.73	1164900
1999-12-31	6.77	7.00	6.75	7.00	922200
2000-01-03	6.92	6.94	6.58	6.71	1722300
2000-01-04	6.67	6.69	6.29	6.46	1940400
2000-01-05	6.48	6.60	6.46	6.48	1868400
2000-01-06	6.69	6.75	6.52	6.58	1750800
2000-01-07	6.54	6.69	6.38	6.50	2848500
2000-01-10	6.50	6.67	6.35	6.35	3203700
2000-01-11	6.46	6.56	6.42	6.44	3544500
2000-01-12	6.46	6.58	6.42	6.44	2127000
2000-01-13	6.44	6.46	6.33	6.38	2440500
2000-01-14	6.44	6.46	6.25	6.29	2813400
2000-01-18	6.21	6.29	6.08	6.19	2074200
2000-01-19	6.19	6.23	6.10	6.13	1926000
2000-01-20	6.13	6.13	5.79	5.88	2576100
2000-01-21	6.00	6.08	5.90	5.96	3363900
2000-01-24	5.96	6.10	5.89	5.98	1954800
2000-01-25	5.96	6.15	5.88	6.00	2505000
2000-01-26	6.00	6.13	5.92	5.94	1578000
2000-01-27	5.94	6.06	5.90	5.98	1505100
2000-01-28	5.96	5.98	5.81	5.81	1428300
2000-01-31	5.81	6.04	5.79	5.88	2006700
2000-02-01	5.83	6.17	5.83	6.15	2238000
2000-02-02	6.08	6.13	5.81	5.83	3616500
2000-02-03	5.88	6.56	5.71	6.54	6332400
2000-02-04	6.88	6.90	6.71	6.71	5145300
2000-02-07	6.73	6.73	6.67	6.73	1731300
2000-02-08	6.67	6.67	6.38	6.46	2132100
2000-02-09	6.46	6.48	6.25	6.40	2290500
2000-02-10	6.40	6.56	6.38	6.46	1351200
2000-02-11	6.46	6.48	6.19	6.23	1478400
2000-02-14	6.33	6.38	6.19	6.31	2206200
2000-02-15	6.33	6.67	6.31	6.67	3095100
2000-02-16	6.67	6.67	6.46	6.52	1392600
2000-02-17	6.54	6.79	6.52	6.75	1856400
2000-02-18	6.69	6.73	6.52	6.60	2171400
2000-02-22	6.65	6.67	6.56	6.63	1626000
2000-02-23	6.71	6.71	6.46	6.67	2664300
2000-02-24	6.58	6.58	6.33	6.40	1862700
2000-02-25	6.46	6.58	6.31	6.35	2794200
2000-02-28	6.35	6.52	6.35	6.38	1911900
2000-02-29	6.50	6.50	6.33	6.38	1655700
2000-03-01	6.54	6.54	6.38	6.46	1464900
2000-03-02	6.46	6.56	6.27	6.35	1888800
2000-03-03	6.31	6.83	6.29	6.65	1832700
2000-03-06	6.56	6.60	6.31	6.35	1489800
2000-03-07	6.44	6.44	6.19	6.27	2111400
2000-03-08	6.27	6.43	6.10	6.25	3286500
2000-03-09	6.17	6.38	6.13	6.29	1266300
2000-03-10	6.38	6.46	6.29	6.31	1664700
2000-03-13	6.25	6.38	6.17	6.38	1245600
2000-03-14	6.33	6.42	6.23	6.27	2435700
2000-03-15	6.33	6.98	6.27	6.88	2189100
2000-03-16	6.88	7.67	6.88	7.63	2895900
2000-03-17	7.58	7.60	7.17	7.25	2358000
2000-03-20	7.29	7.46	7.23	7.29	1178400
2000-03-21	7.29	7.48	7.27	7.42	1374300
2000-03-22	7.46	7.46	7.08	7.13	1635300
2000-03-23	7.38	7.44	7.23	7.31	2862900
2000-03-24	7.50	7.63	7.31	7.44	4088100
2000-03-27	7.44	7.50	7.27	7.31	3084300
2000-03-28	7.31	7.48	7.21	7.44	1815300
2000-03-29	7.42	7.48	7.33	7.40	2111100
2000-03-30	7.29	7.42	7.21	7.31	2888100
2000-03-31	7.35	7.50	7.31	7.38	2045100
2000-04-03	7.31	7.50	7.29	7.42	1715700
2000-04-04	7.35	7.54	7.06	7.35	2515500
2000-04-05	7.33	7.92	7.31	7.85	3889800
2000-04-06	8.00	8.31	7.90	7.98	3249000
2000-04-07	8.00	8.00	7.79	7.79	1293000
2000-04-10	7.88	8.25	7.85	8.21	1134900
2000-04-11	8.21	8.54	8.19	8.40	3015600
2000-04-12	8.40	9.21	8.40	8.96	4233000
2000-04-13	8.94	8.94	8.73	8.75	3364500
2000-04-14	8.69	8.71	8.38	8.44	1697100
2000-04-17	8.48	8.73	8.33	8.73	2181000
2000-04-18	8.73	8.75	8.35	8.42	1600800
2000-04-19	8.63	8.63	8.29	8.33	1241100
2000-04-20	8.21	8.67	8.21	8.63	1533900
2000-04-24	8.77	8.98	8.50	8.71	1176600
2000-04-25	9.00	9.13	8.67	9.00	2279400
2000-04-26	8.67	8.79	8.50	8.65	1768800
2000-04-27	8.60	8.75	8.38	8.42	2283300
2000-04-28	8.40	8.44	8.25	8.29	2763300
2000-05-01	8.33	8.58	8.31	8.48	1708500
2000-05-02	8.44	8.75	8.29	8.67	1625700
2000-05-03	8.60	8.60	8.31	8.33	1450500
2000-05-04	8.38	8.52	8.23	8.25	1081800
2000-05-05	8.29	8.42	8.29	8.40	981600
2000-05-08	8.35	8.40	8.29	8.35	552300
2000-05-09	8.35	8.38	8.10	8.15	1296300
2000-05-10	8.23	8.33	8.08	8.10	2225100
2000-05-11	8.19	8.38	8.19	8.33	1070400
2000-05-12	8.25	8.31	8.15	8.23	1600200
2000-05-15	8.17	8.71	8.17	8.67	1610400
2000-05-16	8.71	9.00	8.60	9.00	2108700
2000-05-17	8.92	8.96	8.69	8.85	2021700
2000-05-18	8.88	8.88	8.67	8.77	1679700
2000-05-19	8.67	8.67	8.33	8.46	1628700
2000-05-22	8.60	8.79	8.56	8.79	1217100
2000-05-23	8.71	8.83	8.60	8.75	1083000
2000-05-24	8.75	8.83	8.25	8.33	2019300
2000-05-25	8.27	8.35	7.83	8.00	2397300
2000-05-26	8.08	8.08	7.67	7.77	1682400
2000-05-30	7.85	7.94	7.79	7.83	2506800
2000-05-31	7.88	7.96	7.73	7.75	1257300
2000-06-01	7.83	8.02	7.77	8.00	995700
2000-06-02	8.17	8.42	8.15	8.31	1379100
2000-06-05	8.23	8.46	8.23	8.42	1306500
2000-06-06	8.46	8.48	8.25	8.33	1441800
2000-06-07	8.31	8.44	8.25	8.25	3267300
2000-06-08	8.23	8.33	8.08	8.10	940500
2000-06-09	8.13	8.21	8.00	8.04	1176000
2000-06-12	8.06	8.08	7.85	7.88	1800000
2000-06-13	7.79	7.85	7.58	7.83	1814100
2000-06-14	7.92	8.17	7.92	7.92	2312100
2000-06-15	7.71	7.81	7.67	7.71	3171600
2000-06-16	7.67	7.67	7.50	7.65	2565600
2000-06-19	7.65	7.71	7.58	7.69	3410100
2000-06-20	7.67	7.69	7.50	7.52	1393500
2000-06-21	7.58	7.58	7.40	7.48	1471800
2000-06-22	7.48	7.56	7.40	7.44	1123500
2000-06-23	7.46	7.52	7.27	7.29	1714200
2000-06-26	7.42	7.46	7.23	7.31	1647600
2000-06-27	7.33	7.58	7.33	7.42	1461300
2000-06-28	7.48	7.58	7.29	7.34	1804800
2000-06-29	7.31	7.50	7.25	7.25	1600500
2000-06-30	7.29	7.38	7.06	7.06	2292000
2000-07-03	7.06	7.48	7.06	7.48	1028700
2000-07-05	7.42	7.56	7.21	7.25	1296600
2000-07-06	7.33	7.44	7.29	7.31	1317900
2000-07-07	7.33	7.50	7.29	7.46	1637100
2000-07-10	7.44	7.56	7.29	7.40	1065300
2000-07-11	7.33	7.69	7.25	7.63	1816200
2000-07-12	7.73	7.75	7.60	7.67	1765500
2000-07-13	7.67	7.77	7.54	7.58	887700
2000-07-14	7.63	7.63	7.29	7.52	1166100
2000-07-17	7.58	7.63	7.33	7.38	645000
2000-07-18	7.38	7.40	7.06	7.06	1654800
2000-07-19	7.17	7.35	7.10	7.27	1751100
2000-07-20	7.19	7.33	7.19	7.25	1154700
2000-07-21	7.27	7.27	7.04	7.13	1457700
2000-07-24	7.13	7.35	7.13	7.27	1140900
2000-07-25	7.23	7.48	7.23	7.33	1756500
2000-07-26	7.29	7.38	6.98	6.98	4392900
2000-07-27	6.98	7.15	6.98	7.07	1273200
2000-07-28	7.13	7.21	6.88	6.98	1364100
2000-07-31	7.00	7.06	6.92	6.94	2097600
2000-08-01	7.00	7.08	6.96	7.02	1396800
2000-08-02	7.02	7.17	6.92	7.08	2295000
2000-08-03	7.15	7.23	7.00	7.08	2858100
2000-08-04	7.10	7.17	6.96	6.96	1731900
2000-08-07	6.94	7.13	6.94	7.06	3021900
2000-08-08	7.15	7.63	7.08	7.49	2243100
2000-08-09	7.67	7.67	7.46	7.48	1611900
2000-08-10	7.50	7.56	7.40	7.48	1299000
2000-08-11	7.56	7.79	7.54	7.67	1505700
2000-08-14	7.75	7.88	7.67	7.82	1898700
2000-08-15	7.90	7.98	7.81	7.98	2034000
2000-08-16	7.92	7.94	7.81	7.82	1652700
2000-08-17	7.92	7.98	7.79	7.98	1692600
2000-08-18	8.06	8.06	7.83	7.92	2304900
2000-08-21	7.88	7.88	7.77	7.79	758400
2000-08-22	7.71	7.77	7.50	7.71	1954200
2000-08-23	7.67	7.69	7.50	7.56	981600
2000-08-24	7.60	7.65	7.52	7.56	1314900
2000-08-25	7.56	7.65	7.52	7.63	722400
2000-08-28	7.63	7.67	7.52	7.56	1083300
2000-08-29	7.54	7.73	7.54	7.63	700800
2000-08-30	7.63	7.63	7.54	7.56	1268400
2000-08-31	7.56	7.71	7.54	7.67	1539600
2000-09-01	7.67	7.73	7.67	7.69	932400
2000-09-05	7.69	7.90	7.65	7.90	1107900
2000-09-06	7.96	8.13	7.92	8.10	2120100
2000-09-07	8.08	8.13	8.02	8.10	1701300
2000-09-08	8.10	8.17	8.08	8.13	1136400
2000-09-11	8.08	8.21	8.04	8.13	1079700
2000-09-12	8.08	8.10	7.92	7.96	1148700
2000-09-13	7.35	7.50	7.04	7.42	7123800
2000-09-14	7.46	7.54	7.29	7.38	2791500
2000-09-15	7.25	7.25	7.13	7.17	3107100
2000-09-18	7.21	7.25	7.00	7.00	1245900
2000-09-19	7.06	7.08	6.83	6.85	1649400
2000-09-20	6.81	6.94	6.77	6.83	2043900
2000-09-21	6.83	7.08	6.81	6.98	1277400
2000-09-22	7.00	7.06	6.94	6.98	1558200
2000-09-25	6.98	6.98	6.79	6.79	1742100
2000-09-26	6.83	6.90	6.63	6.63	2817900
2000-09-27	6.67	6.81	6.67	6.77	1184100
2000-09-28	6.81	6.98	6.77	6.98	1191600
2000-09-29	7.02	7.21	7.00	7.13	1545600
2000-10-02	7.21	7.21	6.90	6.90	941400
2000-10-03	6.98	7.31	6.90	7.17	1257300
2000-10-04	7.19	7.79	7.19	7.21	1776900
2000-10-05	7.29	7.33	7.04	7.13	1107600
2000-10-06	7.13	7.13	6.83	6.83	3459000
2000-10-09	7.00	7.04	6.96	7.00	2113800
2000-10-10	7.02	7.02	6.79	6.79	1237500
2000-10-11	6.85	6.90	6.65	6.67	1442400
2000-10-12	6.52	6.58	6.35	6.46	2300100
2000-10-13	6.46	6.71	6.38	6.63	3525000
2000-10-16	6.67	6.81	6.65	6.67	2140800
2000-10-17	6.73	6.75	6.48	6.50	1511700
2000-10-18	6.42	6.50	6.29	6.44	1581000
2000-10-19	6.44	6.65	6.44	6.56	2870100
2000-10-20	6.54	6.63	6.52	6.54	1957800
2000-10-23	6.52	6.77	6.52	6.67	1169100
2000-10-24	6.73	6.77	6.67	6.75	928500
2000-10-25	6.75	6.75	6.52	6.56	656400
2000-10-26	6.42	6.71	6.42	6.69	865500
2000-10-27	6.63	6.79	6.42	6.77	1110900
2000-10-30	6.71	7.08	6.71	7.06	1485600
2000-10-31	7.15	7.35	7.00	7.23	1784400
2000-11-01	7.19	7.21	6.90	6.94	1559700
2000-11-02	7.00	7.40	6.88	7.33	1854600
2000-11-03	7.27	7.52	7.25	7.40	1555200
2000-11-06	7.46	7.48	7.38	7.44	1927500
2000-11-07	7.50	7.58	7.44	7.54	1086000
2000-11-08	7.56	7.81	7.46	7.69	1315200
2000-11-09	7.75	7.98	7.54	7.56	1249200
2000-11-10	7.63	7.73	7.52	7.54	1169400
2000-11-13	7.52	7.69	7.52	7.63	748800
2000-11-14	7.63	7.67	7.48	7.52	1602900
2000-11-15	7.56	7.56	7.29	7.29	1785300
2000-11-16	7.35	7.40	7.25	7.31	816000
2000-11-17	7.25	7.38	7.23	7.29	2156100
2000-11-20	7.35	7.35	7.25	7.27	1847700
2000-11-21	7.31	7.33	7.23	7.23	2060700
2000-11-22	7.21	7.31	7.19	7.19	1592400
2000-11-24	7.17	7.31	7.17	7.31	797700
2000-11-27	7.31	7.33	7.25	7.25	2782200
2000-11-28	7.31	7.42	7.25	7.31	866700
2000-11-29	7.31	7.35	7.31	7.31	986400
2000-11-30	7.33	7.33	7.25	7.27	656100
2000-12-01	7.31	7.42	7.27	7.40	1809000
2000-12-04	7.00	7.48	7.00	7.46	2537400
2000-12-05	7.50	7.54	7.35	7.42	2396400
2000-12-06	7.38	7.48	7.25	7.46	2920200
2000-12-07	7.54	7.58	7.48	7.54	2171100
2000-12-08	7.48	7.83	7.48	7.75	1846800
2000-12-11	7.69	7.71	7.42	7.56	1158000
2000-12-12	7.56	7.75	7.44	7.69	1020000
2000-12-13	7.69	7.79	7.69	7.71	1695900
2000-12-14	7.67	7.85	7.67	7.67	2143200
2000-12-15	7.67	7.83	7.67	7.69	2406300
2000-12-18	7.77	8.21	7.75	8.08	3117000
2000-12-19	8.15	8.33	8.04	8.19	1556400
2000-12-20	8.13	8.15	8.00	8.00	1097100
2000-12-21	7.98	8.17	7.88	7.94	2513700
2000-12-22	7.94	8.06	7.85	7.94	2792400
2000-12-26	8.02	8.29	8.00	8.25	1022400
2000-12-27	8.25	8.58	8.10	8.48	1104600
2000-12-28	8.65	8.83	8.33	8.71	1650000
2000-12-29	8.73	8.85	8.65	8.77	1725600
2001-01-02	8.73	8.75	8.21	8.31	1515600
2001-01-03	8.40	8.79	8.25	8.77	1783200
2001-01-04	8.77	9.08	8.77	8.98	2304900
2001-01-05	9.00	9.00	8.65	8.81	1912500
2001-01-08	8.73	8.92	8.69	8.77	1523400
2001-01-09	8.71	8.73	8.50	8.56	1855800
2001-01-10	8.48	8.67	8.29	8.65	1046100
2001-01-11	8.73	8.73	8.46	8.58	1159800
2001-01-12	8.54	8.83	8.42	8.81	2223000
2001-01-16	8.81	8.98	8.67	8.96	1904700
2001-01-17	8.98	9.08	8.90	9.02	2823300
2001-01-18	8.96	8.96	8.46	8.54	3782700
2001-01-19	8.33	8.44	8.00	8.10	3424200
2001-01-22	8.19	8.29	7.88	8.17	2475000
2001-01-23	8.33	8.35	8.21	8.31	1476900
2001-01-24	7.92	8.19	7.88	8.19	2987700
2001-01-25	8.10	8.63	8.08	8.58	2354100
2001-01-26	8.58	8.58	8.23	8.38	1392300
2001-01-29	8.37	8.65	8.30	8.55	1785600
2001-01-30	8.63	8.67	8.34	8.67	1734900
2001-01-31	8.67	9.00	8.67	8.95	1835100
2001-02-01	8.95	9.00	8.78	8.87	1221600
2001-02-02	8.85	8.90	8.73	8.80	1291800
2001-02-05	8.77	8.97	8.72	8.92	1620900
2001-02-06	8.92	8.92	8.64	8.68	2102100
2001-02-07	8.70	8.80	8.42	8.68	1588800
2001-02-08	8.76	8.83	8.54	8.60	1592700
2001-02-09	8.63	8.90	8.57	8.85	1820400
2001-02-12	8.92	8.92	8.72	8.84	1328100
2001-02-13	8.84	9.06	8.77	8.92	3827700
2001-02-14	8.98	9.00	8.82	8.83	2448000
2001-02-15	8.83	9.04	8.67	8.72	2752800
2001-02-16	8.79	8.79	8.59	8.70	1551600
2001-02-20	8.70	8.77	8.54	8.59	1593600
2001-02-21	8.62	8.62	8.32	8.33	1550400
2001-02-22	8.35	8.40	8.05	8.16	2019900
2001-02-23	8.17	8.17	7.84	8.05	1884000
2001-02-26	8.08	8.40	8.07	8.36	1297500
2001-02-27	8.41	8.56	8.33	8.51	1551600
2001-02-28	8.53	8.68	8.37	8.37	2441400
2001-03-01	8.38	8.43	8.30	8.40	2544000
2001-03-02	8.42	8.64	8.40	8.53	1662000
2001-03-05	8.53	8.74	8.51	8.63	1716300
2001-03-06	8.70	8.79	8.62	8.73	923700
2001-03-07	8.68	8.90	8.57	8.89	1801800
2001-03-08	8.83	8.99	8.76	8.85	1328700
2001-03-09	8.92	8.92	8.80	8.84	1530900
2001-03-12	8.90	8.91	8.63	8.64	1225500
2001-03-13	8.56	8.67	8.37	8.64	1602300
2001-03-14	8.56	8.64	8.30	8.36	1442700
2001-03-15	8.35	8.39	8.17	8.30	1951200
2001-03-16	8.12	8.37	8.12	8.19	1734000
2001-03-19	8.20	8.37	8.17	8.30	1279500
2001-03-20	8.27	8.46	8.10	8.20	1403100
2001-03-21	8.27	8.33	8.07	8.21	2163600
2001-03-22	8.23	8.23	8.00	8.08	3498900
2001-03-23	8.07	8.32	8.00	8.26	2030400
2001-03-26	8.23	8.33	8.15	8.29	1652400
2001-03-27	8.30	8.33	8.16	8.28	1253100
2001-03-28	8.27	8.37	8.20	8.33	1537800
2001-03-29	8.38	8.60	8.33	8.43	1620600
2001-03-30	8.45	8.58	8.38	8.49	1171800
2001-04-02	8.62	8.84	8.54	8.55	2203500
2001-04-03	8.05	8.05	6.58	6.77	17636100
2001-04-04	6.92	7.48	6.92	7.33	9704100
2001-04-05	7.33	7.54	7.10	7.14	9531900
2001-04-06	7.08	7.08	6.82	6.84	3567300
2001-04-09	6.92	7.07	6.87	6.94	3462000
2001-04-10	7.00	7.00	6.85	6.85	4964400
2001-04-11	6.93	7.02	6.88	6.97	3057900
2001-04-12	6.98	7.15	6.89	6.89	4729500
2001-04-16	6.95	7.08	6.92	6.97	3252900
2001-04-17	6.96	6.97	6.83	6.90	2101200
2001-04-18	6.92	7.38	6.85	7.30	3189000
2001-04-19	7.27	7.27	7.17	7.20	1381800
2001-04-20	7.23	7.36	7.04	7.10	2072100
2001-04-23	6.93	7.16	6.93	6.98	2586000
2001-04-24	7.00	7.12	6.92	6.97	1451700
2001-04-25	6.90	7.04	6.70	6.97	3487200
2001-04-26	7.00	7.23	7.00	7.13	2872800
2001-04-27	7.08	7.25	7.08	7.14	2574600
2001-04-30	7.14	7.14	6.97	6.99	1869300
2001-05-01	7.00	7.18	6.97	7.18	2207400
2001-05-02	7.12	7.14	7.03	7.08	1612500
2001-05-03	7.09	7.09	6.91	7.04	2441100
2001-05-04	6.97	7.20	6.92	7.13	987000
2001-05-07	7.18	7.27	7.11	7.20	1092300
2001-05-08	7.15	7.26	7.09	7.11	1296600
2001-05-09	7.13	7.20	7.03	7.16	1288200
2001-05-10	7.20	7.25	7.12	7.13	1317600
2001-05-11	7.20	7.24	7.10	7.19	877800
2001-05-14	7.18	7.20	7.10	7.17	1099500
2001-05-15	7.17	7.28	7.11	7.23	1008300
2001-05-16	7.18	7.37	7.17	7.30	1826700
2001-05-17	7.25	7.45	7.23	7.43	3373800
2001-05-18	7.37	7.51	7.30	7.50	2128500
2001-05-21	7.50	7.50	7.26	7.31	2283300
2001-05-22	7.27	7.30	7.16	7.25	2203200
2001-05-23	7.20	7.20	7.03	7.15	1977000
2001-05-24	7.12	7.18	7.03	7.12	1301700
2001-05-25	7.06	7.08	7.03	7.07	1368900
2001-05-29	7.05	7.10	7.03	7.08	1717200
2001-05-30	7.05	7.12	7.02	7.08	2106000
2001-05-31	7.05	7.16	7.03	7.11	2171100
2001-06-01	7.10	7.23	7.05	7.17	2224800
2001-06-04	7.12	7.30	7.04	7.23	1349700
2001-06-05	7.23	7.37	7.15	7.33	2572800
2001-06-06	7.32	7.40	7.30	7.39	2008200
2001-06-07	7.39	7.47	7.36	7.41	1717800
2001-06-08	7.42	7.47	7.38	7.41	975600
2001-06-11	7.41	7.45	7.35	7.37	649500
2001-06-12	7.38	7.38	7.24	7.33	1369800
2001-06-13	7.37	7.53	7.37	7.43	1080300
2001-06-14	7.42	7.42	7.24	7.32	1270800
2001-06-15	7.35	7.50	7.26	7.50	3561600
2001-06-18	7.50	7.52	7.30	7.43	1029600
2001-06-19	7.45	7.50	7.36	7.40	634200
2001-06-20	7.42	7.73	7.42	7.64	1201800
2001-06-21	7.33	7.33	7.17	7.20	4050600
2001-06-22	7.20	7.20	7.12	7.15	3990000
2001-06-25	7.17	7.20	7.12	7.17	3004500
2001-06-26	7.02	7.05	7.00	7.04	4805400
2001-06-27	7.02	7.17	7.01	7.17	1252200
2001-06-28	7.13	7.33	7.11	7.30	2392500
2001-06-29	7.30	7.40	7.23	7.40	1250400
2001-07-02	7.40	7.55	7.25	7.49	1305900
2001-07-03	7.49	7.49	7.37	7.48	975300
2001-07-05	7.48	7.49	7.37	7.42	1896900
2001-07-06	7.45	7.45	7.32	7.35	1312500
2001-07-09	7.33	7.54	7.33	7.46	842400
2001-07-10	7.45	7.60	7.43	7.53	883800
2001-07-11	7.50	7.60	7.45	7.59	1510200
2001-07-12	7.62	7.73	7.55	7.69	1381800
2001-07-13	7.65	7.68	7.51	7.65	1550100
2001-07-16	7.65	7.66	7.55	7.61	1049700
2001-07-17	7.58	7.67	7.57	7.65	1115100
2001-07-18	7.60	7.61	7.57	7.58	987000
2001-07-19	7.60	7.66	7.57	7.61	1015500
2001-07-20	7.62	7.66	7.60	7.62	1074000
2001-07-23	7.62	7.62	7.45	7.51	1472700
2001-07-24	7.51	7.51	7.32	7.37	993900
2001-07-25	7.00	7.53	7.00	7.47	2282700
2001-07-26	7.40	7.47	7.21	7.44	1143900
2001-07-27	7.43	7.45	7.37	7.45	1103400
2001-07-30	7.43	7.51	7.43	7.50	816000
2001-07-31	7.51	7.69	7.51	7.63	1267500
2001-08-01	7.65	7.79	7.60	7.72	1271700
2001-08-02	7.72	7.75	7.67	7.70	809100
2001-08-03	7.73	7.73	7.64	7.67	1317600
2001-08-06	7.67	7.68	7.42	7.44	1111500
2001-08-07	7.47	7.53	7.33	7.43	1771500
2001-08-08	7.45	7.45	7.37	7.38	969300
2001-08-09	7.35	7.44	7.34	7.36	804600
2001-08-10	7.37	7.50	7.34	7.44	681900
2001-08-13	7.50	7.56	7.43	7.53	781800
2001-08-14	7.53	7.65	7.51	7.59	687600
2001-08-15	7.63	7.63	7.50	7.51	519300
2001-08-16	7.44	7.54	7.42	7.51	746400
2001-08-17	7.47	7.54	7.42	7.54	544500
2001-08-20	7.54	7.66	7.54	7.63	1487100
2001-08-21	7.60	7.74	7.60	7.63	1930200
2001-08-22	7.58	7.61	7.52	7.58	1539900
2001-08-23	7.55	7.62	7.47	7.49	2118900
2001-08-24	7.53	7.58	7.47	7.54	1651200
2001-08-27	7.58	7.65	7.50	7.57	751200
2001-08-28	7.55	7.63	7.51	7.55	612600
2001-08-29	7.53	7.64	7.53	7.56	734100
2001-08-30	7.60	7.67	7.47	7.52	1176000
2001-08-31	7.51	7.67	7.50	7.55	1145700
2001-09-04	7.55	7.78	7.55	7.70	1262400
2001-09-05	7.70	7.77	7.55	7.74	1039800
2001-09-06	7.70	7.96	7.70	7.95	2473500
2001-09-07	7.70	7.77	7.58	7.61	1539000
2001-09-10	7.59	7.72	7.59	7.64	1588200
2001-09-17	7.29	7.30	7.03	7.15	1984800
2001-09-18	7.15	7.44	7.13	7.42	1404000
2001-09-19	7.42	7.54	7.42	7.46	3279600
2001-09-20	7.46	7.46	7.12	7.12	3441300
2001-09-21	6.67	7.08	6.65	6.82	3093300
2001-09-24	6.92	7.04	6.80	6.80	2990100
2001-09-25	6.83	7.23	6.83	7.13	2099100
2001-09-26	7.15	7.16	6.96	7.06	1295700
2001-09-27	7.12	7.23	6.90	7.17	1378500
2001-09-28	7.22	7.53	7.19	7.41	1175700
2001-10-01	7.47	7.50	7.09	7.43	1921200
2001-10-02	7.38	7.52	7.33	7.44	1692600
2001-10-03	7.45	7.75	7.30	7.73	1524900
2001-10-04	7.72	7.72	7.47	7.49	1575300
2001-10-05	7.57	7.73	7.50	7.58	1736100
2001-10-08	7.59	7.60	7.46	7.50	482400
2001-10-09	7.43	7.62	7.43	7.58	1243800
2001-10-10	7.53	7.87	7.47	7.87	1033200
2001-10-11	7.88	8.18	7.88	8.02	2427600
2001-10-12	8.03	8.17	7.85	8.12	1854900
2001-10-15	8.07	8.07	7.84	8.00	1218900
2001-10-16	8.08	8.17	7.88	8.10	1203000
2001-10-17	8.10	8.20	8.00	8.10	1819500
2001-10-18	7.98	8.17	7.93	8.07	1413300
2001-10-19	8.07	8.10	7.95	8.10	1651500
2001-10-22	8.11	8.28	8.11	8.25	1294200
2001-10-23	8.25	8.33	8.13	8.28	1333200
2001-10-24	8.28	8.40	8.22	8.33	1603200
2001-10-25	8.30	8.63	8.12	8.53	2401800
2001-10-26	8.58	8.61	8.42	8.56	1274400
2001-10-29	8.50	8.50	8.15	8.18	2115600
2001-10-30	8.27	8.30	8.05	8.06	1347000
2001-10-31	8.06	8.26	8.03	8.12	2015700
2001-11-01	8.14	8.55	8.08	8.52	2352000
2001-11-02	8.52	8.55	8.37	8.42	1791900
2001-11-05	8.42	8.50	8.34	8.41	1691400
2001-11-06	8.41	8.68	8.25	8.67	1801800
2001-11-07	8.60	8.83	8.48	8.81	1859100
2001-11-08	8.81	8.82	8.58	8.58	1484400
2001-11-09	8.58	8.67	8.41	8.47	2324400
2001-11-12	8.48	8.48	8.23	8.45	1842600
2001-11-13	8.43	8.54	8.42	8.50	2293500
2001-11-14	8.59	8.87	8.59	8.83	2608800
2001-11-15	8.84	8.87	8.78	8.86	2511900
2001-11-16	8.93	8.97	8.76	8.88	1556700
2001-11-19	8.88	9.34	8.83	9.34	4050600
2001-11-20	9.37	9.37	9.10	9.17	2516700
2001-11-21	9.12	9.28	9.03	9.21	1347000
2001-11-23	9.22	9.33	9.17	9.32	394800
2001-11-26	9.33	9.36	9.21	9.34	3378900
2001-11-27	9.30	9.33	9.05	9.13	2028000
2001-11-28	9.10	9.15	8.98	9.05	1768200
2001-11-29	9.05	9.20	9.04	9.10	1698000
2001-11-30	9.17	9.38	9.17	9.33	4394700
2001-12-03	9.33	9.41	9.15	9.33	2796000
2001-12-04	9.33	9.33	9.24	9.28	1641600
2001-12-05	9.23	9.38	9.03	9.32	3662100
2001-12-06	9.37	9.37	9.25	9.30	3038700
2001-12-07	9.30	9.31	8.94	9.00	2809200
2001-12-10	9.00	9.00	8.76	8.78	5223300
2001-12-11	8.85	9.02	8.84	8.89	3128100
2001-12-12	8.97	9.00	8.79	8.86	2577000
2001-12-13	8.80	8.88	8.78	8.85	1549500
2001-12-14	8.85	9.04	8.77	8.96	1617000
2001-12-17	8.95	9.10	8.94	9.10	2026200
2001-12-18	9.10	9.23	9.10	9.15	1494600
2001-12-19	9.13	9.23	9.07	9.21	1827300
2001-12-20	9.22	9.26	9.13	9.15	1507500
2001-12-21	9.15	9.16	9.02	9.07	2050500
2001-12-24	9.10	9.16	9.10	9.13	365700
2001-12-26	9.16	9.30	9.13	9.23	834300
2001-12-27	9.27	9.28	9.10	9.10	1113300
2001-12-28	9.10	9.32	9.05	9.32	1343100
2001-12-31	9.33	9.37	9.14	9.17	1265100
2002-01-02	9.17	9.17	8.93	9.03	1338000
2002-01-03	9.04	9.34	8.97	9.33	1581000
2002-01-04	9.33	9.41	9.30	9.30	1592400
2002-01-07	9.30	9.35	9.02	9.04	2825400
2002-01-08	9.05	9.20	8.99	9.13	1036800
2002-01-09	9.13	9.31	9.08	9.10	1239600
2002-01-10	9.10	9.17	9.00	9.03	1192200
2002-01-11	9.02	9.02	8.82	8.87	1217700
2002-01-14	8.86	8.86	8.70	8.72	1608300
2002-01-15	8.74	8.79	8.55	8.66	1787400
2002-01-16	8.64	8.73	8.47	8.56	1668300
2002-01-17	8.60	8.66	8.32	8.62	1650900
2002-01-18	8.60	8.76	8.46	8.52	2000100
2002-01-22	8.57	8.60	8.45	8.51	1394700
2002-01-23	8.54	8.73	8.53	8.68	883500
2002-01-24	8.73	8.76	8.58	8.71	1663800
2002-01-25	8.74	9.03	8.70	8.95	964500
2002-01-28	9.03	9.03	8.88	8.96	699000
2002-01-29	8.96	9.07	8.73	8.83	1344600
2002-01-30	8.83	9.08	8.82	9.05	1652700
2002-01-31	9.08	9.25	8.93	9.24	1997700
2002-02-01	9.27	9.27	8.83	8.88	1570500
2002-02-04	8.82	8.96	8.77	8.79	2705400
2002-02-05	8.82	8.83	8.22	8.23	9672000
2002-02-06	8.23	8.50	7.83	8.31	7668600
2002-02-07	8.02	8.40	7.85	8.32	5464500
2002-02-08	8.25	8.32	8.15	8.26	1406700
2002-02-11	8.42	8.71	8.40	8.64	1920600
2002-02-12	8.63	8.75	8.58	8.63	1512300
2002-02-13	8.70	9.03	8.67	8.90	2354400
2002-02-14	9.00	9.03	8.91	8.98	2228700
2002-02-15	8.98	9.13	8.92	9.08	2118900
2002-02-19	8.97	9.00	8.69	8.69	2024700
2002-02-20	8.69	8.91	8.53	8.81	2606400
2002-02-21	8.78	8.82	8.56	8.62	2967000
2002-02-22	8.62	8.71	8.52	8.60	1695600
2002-02-25	8.60	8.76	8.43	8.70	2689500
2002-02-26	8.75	8.82	8.67	8.72	3037800
2002-02-27	8.80	8.92	8.70	8.77	1210200
2002-02-28	8.82	9.23	8.78	8.81	4360200
2002-03-01	8.67	8.81	8.57	8.75	3258300
2002-03-04	8.90	9.37	8.76	9.37	4344600
2002-03-05	9.33	9.36	9.23	9.30	3282900
2002-03-06	9.33	9.50	9.31	9.49	5274300
2002-03-07	9.58	9.82	9.50	9.78	5428800
2002-03-08	9.72	9.80	9.37	9.49	2782200
2002-03-11	9.55	9.55	9.33	9.43	2626200
2002-03-12	9.43	9.56	9.30	9.54	1688100
2002-03-13	9.50	9.66	9.38	9.48	1936800
2002-03-14	9.43	9.54	9.41	9.52	1478400
2002-03-15	9.53	9.71	9.50	9.66	2115600
2002-03-18	9.60	9.73	9.60	9.65	1982400
2002-03-19	9.68	9.88	9.63	9.71	3839100
2002-03-20	9.72	9.87	9.70	9.78	2379600
2002-03-21	9.78	9.83	9.49	9.66	2162700
2002-03-22	9.33	9.41	9.27	9.30	5148300
2002-03-25	9.24	9.32	9.08	9.15	1909800
2002-03-26	9.16	9.53	9.14	9.46	1364100
2002-03-27	9.43	9.60	9.37	9.53	1824900
2002-03-28	9.47	9.57	9.37	9.49	3152400
2002-04-01	9.47	9.68	9.30	9.67	2836200
2002-04-02	9.63	9.69	9.37	9.62	2229900
2002-04-03	9.55	9.59	9.37	9.43	1143600
2002-04-04	9.38	9.39	9.22	9.35	1517100
2002-04-05	9.28	9.62	9.24	9.58	1919700
2002-04-08	9.50	9.66	9.43	9.66	1007100
2002-04-09	9.63	9.86	9.56	9.78	1956000
2002-04-10	9.80	10.05	9.77	9.87	4714200
2002-04-11	9.88	10.33	9.86	10.26	4852500
2002-04-12	10.21	10.33	10.12	10.32	2305800
2002-04-15	10.33	10.40	10.13	10.16	2170800
2002-04-16	10.13	10.24	10.10	10.22	1713600
2002-04-17	10.15	10.18	10.07	10.17	2093400
2002-04-18	10.13	10.24	10.13	10.22	1547100
2002-04-19	10.17	10.23	10.07	10.17	1560600
2002-04-22	10.19	10.22	9.97	10.10	1467300
2002-04-23	10.10	10.13	10.03	10.07	1432500
2002-04-24	10.18	10.39	10.16	10.18	2315100
2002-04-25	10.20	10.31	10.10	10.20	1012200
2002-04-26	10.20	10.20	10.08	10.14	1570800
2002-04-29	10.20	10.20	9.95	10.03	1206300
2002-04-30	10.07	10.28	10.00	10.24	1192500
2002-05-01	10.25	10.32	10.07	10.22	1605300
2002-05-02	10.24	10.53	10.15	10.29	3046500
2002-05-03	10.37	10.42	10.25	10.33	1155000
2002-05-06	10.35	10.46	10.11	10.15	1041900
2002-05-07	10.28	10.67	10.26	10.63	1984800
2002-05-08	10.63	10.70	10.40	10.54	1445100
2002-05-09	10.50	10.62	10.50	10.50	1156500
2002-05-10	10.53	10.57	10.47	10.51	903000
2002-05-13	10.51	10.55	10.48	10.50	1302600
2002-05-14	10.57	10.76	10.57	10.76	1501200
2002-05-15	10.80	10.88	10.66	10.73	1700400
2002-05-16	10.80	10.84	10.72	10.80	1243200
2002-05-17	10.77	10.96	10.77	10.96	1403700
2002-05-20	10.98	11.08	10.90	11.00	1957500
2002-05-21	10.93	11.00	10.83	10.84	1782600
2002-05-22	10.79	10.88	10.78	10.86	1106400
2002-05-23	10.87	10.88	10.69	10.87	1701600
2002-05-24	10.85	10.88	10.63	10.65	1234800
2002-05-28	10.62	10.66	10.43	10.47	1467000
2002-05-29	10.37	10.52	10.37	10.46	1487100
2002-05-30	10.35	10.55	10.35	10.42	1201800
2002-05-31	10.40	10.65	10.39	10.53	1946700
2002-06-03	10.57	10.63	10.28	10.32	1288800
2002-06-04	10.25	10.32	10.00	10.01	1518600
2002-06-05	10.07	10.33	9.97	10.31	1897200
2002-06-06	10.37	10.47	10.13	10.15	1959600
2002-06-07	10.15	10.47	10.09	10.37	1737300
2002-06-10	10.30	10.60	10.27	10.50	1249200
2002-06-11	10.42	10.50	10.22	10.22	1676100
2002-06-12	10.22	10.22	10.03	10.13	2929800
2002-06-13	10.14	10.29	10.12	10.23	1524000
2002-06-14	10.23	10.23	10.06	10.17	2078700
2002-06-17	10.18	10.18	10.00	10.13	1719000
2002-06-18	10.17	10.22	10.02	10.06	1580700
2002-06-19	10.07	10.27	10.00	10.13	1662300
2002-06-20	10.07	10.19	10.07	10.10	1196400
2002-06-21	9.93	10.15	9.80	9.88	1735500
2002-06-24	9.90	10.00	9.78	9.92	1436100
2002-06-25	10.03	10.13	9.70	9.73	2457900
2002-06-26	9.73	9.92	9.62	9.82	2505600
2002-06-27	9.83	10.02	9.72	10.02	1855200
2002-06-28	9.98	10.13	9.83	9.98	1737300
2002-07-01	9.93	10.00	9.75	9.78	2206500
2002-07-02	9.78	9.87	9.44	9.50	1561500
2002-07-03	9.53	9.57	9.20	9.50	1855500
2002-07-05	9.53	9.90	9.47	9.86	577200
2002-07-08	9.89	9.92	9.71	9.72	836400
2002-07-09	9.80	9.88	9.57	9.57	1757700
2002-07-10	9.65	9.65	9.42	9.49	2101800
2002-07-11	9.49	9.83	9.25	9.39	3842100
2002-07-12	9.43	9.60	9.30	9.48	2311500
2002-07-15	9.45	9.46	8.93	9.46	2620200
2002-07-16	9.37	9.44	9.06	9.15	3458700
2002-07-17	9.23	9.51	8.75	9.00	4807500
2002-07-18	8.97	9.30	8.92	8.97	2851800
2002-07-19	8.88	9.05	8.79	8.81	2524500
2002-07-22	8.83	9.07	8.58	8.60	2537400
2002-07-23	8.53	8.75	8.50	8.50	3387300
2002-07-24	8.33	9.06	8.10	9.05	4235700
2002-07-25	9.10	9.28	8.82	9.18	1896600
2002-07-26	9.19	9.29	9.02	9.13	1841700
2002-07-29	9.13	9.57	9.08	9.57	2439900
2002-07-30	9.50	9.57	9.24	9.36	1743300
2002-07-31	9.37	9.62	9.23	9.58	2279700
2002-08-01	9.60	9.77	9.35	9.46	2847000
2002-08-02	9.47	9.50	8.90	9.01	1909200
2002-08-05	9.08	9.27	8.86	8.89	1766400
2002-08-06	9.12	9.51	9.10	9.33	2212500
2002-08-07	9.39	9.50	9.14	9.44	1787700
2002-08-08	9.45	9.63	9.29	9.59	1753200
2002-08-09	9.60	9.75	9.46	9.66	1627500
2002-08-12	9.66	9.66	9.46	9.54	1254300
2002-08-13	9.52	9.88	9.48	9.60	1767600
2002-08-14	9.48	9.82	9.25	9.78	1713900
2002-08-15	9.75	9.98	9.73	9.90	1509600
2002-08-16	9.92	10.04	9.82	9.94	1433400
2002-08-19	9.90	10.15	9.87	10.02	1812900
2002-08-20	10.00	10.02	9.82	9.87	1996800
2002-08-21	9.80	9.86	9.62	9.78	2820900
2002-08-22	9.78	9.90	9.70	9.74	2072400
2002-08-23	9.73	9.73	9.42	9.46	3917700
2002-08-26	9.55	9.56	9.27	9.37	3469800
2002-08-27	9.39	9.41	9.05	9.09	6746700
2002-08-28	9.09	9.09	8.83	8.88	2819400
2002-08-29	8.88	8.97	8.73	8.89	4032300
2002-08-30	8.97	9.13	8.90	9.00	2771400
2002-09-03	9.00	9.00	8.53	8.80	3391800
2002-09-04	8.84	9.09	8.73	9.09	2568600
2002-09-05	8.93	9.06	8.85	8.92	2461500
2002-09-06	8.92	8.92	8.67	8.74	3306900
2002-09-09	8.67	8.78	8.62	8.76	2970000
2002-09-10	8.75	8.88	8.72	8.87	1590000
2002-09-11	8.92	8.96	8.82	8.90	2651700
2002-09-12	8.83	8.87	8.64	8.68	2002500
2002-09-13	8.65	8.69	8.44	8.60	2753700
2002-09-16	8.62	8.63	8.46	8.60	1800600
2002-09-17	8.67	8.68	8.53	8.55	2671800
2002-09-18	8.55	8.60	8.27	8.35	3151800
2002-09-19	8.33	8.33	8.05	8.07	2434500
2002-09-20	7.98	8.06	7.80	8.04	5406900
2002-09-23	7.87	8.00	7.76	7.85	2615100
2002-09-24	7.73	7.77	7.57	7.68	3550500
2002-09-25	7.70	7.92	7.70	7.84	2793600
2002-09-26	7.84	8.00	7.73	7.79	4095600
2002-09-27	8.17	8.30	7.85	7.85	4738500
2002-09-30	7.83	7.98	7.67	7.89	4387800
2002-10-01	7.89	8.17	7.83	8.08	3739200
2002-10-02	8.02	8.07	7.81	7.81	2286600
2002-10-03	7.81	8.00	7.79	7.88	2109300
2002-10-04	7.93	7.93	7.64	7.76	2029500
2002-10-07	7.76	7.87	7.43	7.49	1908600
2002-10-08	7.46	7.84	7.40	7.69	3100800
2002-10-09	7.50	7.63	7.31	7.35	1628700
2002-10-10	7.31	7.51	7.25	7.43	3751500
2002-10-11	7.47	7.91	7.44	7.75	3238500
2002-10-14	7.75	7.78	7.67	7.75	1753200
2002-10-15	7.85	8.12	7.80	8.10	2709600
2002-10-16	8.10	8.12	8.02	8.05	2871300
2002-10-17	8.62	8.64	8.44	8.59	4429500
2002-10-18	8.56	8.58	8.37	8.57	3775200
2002-10-21	8.57	8.65	8.46	8.63	2934900
2002-10-22	8.57	8.61	8.46	8.52	1866300
2002-10-23	8.52	8.58	8.27	8.37	2808900
2002-10-24	8.33	8.42	8.14	8.19	2404500
2002-10-25	8.18	8.37	8.10	8.34	2610900
2002-10-28	8.34	8.35	8.14	8.19	2648100
2002-10-29	8.23	9.52	8.20	9.23	10113300
2002-10-30	9.23	9.23	8.95	9.12	5825400
2002-10-31	9.03	9.13	8.97	9.12	3380100
2002-11-01	9.03	9.17	9.00	9.14	2586300
2002-11-04	9.17	9.25	9.07	9.10	1971300
2002-11-05	9.15	9.24	9.12	9.20	2193900
2002-11-06	9.20	9.68	9.19	9.67	5430900
2002-11-07	9.65	9.87	9.30	9.42	4352400
2002-11-08	9.40	9.50	9.37	9.40	3132600
2002-11-11	9.38	9.45	9.21	9.25	2961600
2002-11-12	9.37	9.48	9.33	9.39	1535700
2002-11-13	9.39	9.41	9.23	9.35	2466900
2002-11-14	9.30	9.43	9.28	9.32	2844300
2002-11-15	9.30	9.45	9.26	9.44	1756200
2002-11-18	9.44	9.49	9.30	9.36	1455600
2002-11-19	9.35	9.35	9.14	9.27	1851600
2002-11-20	9.24	9.42	9.10	9.41	1190100
2002-11-21	9.41	9.65	9.20	9.60	2132700
2002-11-22	9.57	9.63	9.41	9.43	1563900
2002-11-25	9.30	9.65	9.30	9.60	1590900
2002-11-26	9.52	9.55	9.29	9.31	1343700
2002-11-27	9.32	9.57	9.32	9.54	822600
2002-11-29	9.60	9.65	9.57	9.61	924900
2002-12-02	9.67	9.67	9.42	9.47	1325400
2002-12-03	9.40	9.45	9.20	9.25	2194500
2002-12-04	9.10	9.35	9.02	9.29	2475300
2002-12-05	9.30	9.34	9.21	9.25	1178400
2002-12-06	9.17	9.37	9.12	9.34	1492800
2002-12-09	9.27	9.38	9.19	9.26	1184700
2002-12-10	9.23	9.63	9.23	9.58	2810400
2002-12-11	9.50	9.60	9.34	9.55	1836600
2002-12-12	9.55	9.65	9.45	9.57	1738800
2002-12-13	9.57	9.60	9.47	9.48	960600
2002-12-16	9.51	9.74	9.51	9.74	1851900
2002-12-17	9.62	9.70	9.52	9.54	1600500
2002-12-18	9.50	9.53	9.30	9.32	1048800
2002-12-19	9.29	9.35	9.23	9.28	1742100
2002-12-20	9.28	9.47	9.27	9.42	1198800
2002-12-23	9.42	9.53	9.34	9.44	831600
2002-12-24	9.36	9.42	9.33	9.33	465000
2002-12-26	9.28	9.63	9.28	9.62	1293900
2002-12-27	9.58	9.59	9.31	9.31	1482900
2002-12-30	9.37	9.45	9.27	9.43	945000
2002-12-31	9.37	9.48	9.23	9.42	1244100
2003-01-02	9.50	9.75	9.47	9.67	1378800
2003-01-03	9.63	9.65	9.40	9.43	1806600
2003-01-06	9.48	9.72	9.48	9.68	2615100
2003-01-07	9.63	9.67	9.47	9.64	1581000
2003-01-08	9.50	9.55	9.40	9.42	962400
2003-01-09	9.41	9.66	9.41	9.63	1466400
2003-01-10	9.45	9.66	9.44	9.57	1386300
2003-01-13	9.57	9.67	9.53	9.61	1116000
2003-01-14	9.60	9.67	9.57	9.63	810600
2003-01-15	9.63	9.67	9.49	9.49	793500
2003-01-16	9.49	9.63	9.49	9.57	912900
2003-01-17	9.57	9.58	9.33	9.43	1397700
2003-01-21	9.50	9.55	9.20	9.20	1078800
2003-01-22	9.20	9.29	9.17	9.22	894900
2003-01-23	9.30	9.37	9.16	9.33	1173300
2003-01-24	9.22	9.31	9.03	9.07	2233800
2003-01-27	9.02	9.15	8.89	8.93	1558800
2003-01-28	8.98	9.04	8.90	9.01	1245900
2003-01-29	8.93	9.00	8.82	8.97	1625100
2003-01-30	8.96	8.99	8.76	8.78	2725500
2003-01-31	8.75	9.03	8.73	8.88	2038800
2003-02-03	8.90	9.08	8.90	9.07	1485300
2003-02-04	9.07	9.07	8.83	9.07	1521900
2003-02-05	9.09	9.22	9.00	9.06	2107200
2003-02-06	9.06	9.06	8.75	8.79	3149100
2003-02-07	8.83	8.89	8.71	8.71	2286300
2003-02-10	8.74	8.92	8.71	8.87	1550700
2003-02-11	8.87	9.00	8.80	8.82	1503900
2003-02-12	8.82	8.82	8.62	8.65	1392300
2003-02-13	8.66	8.74	8.53	8.67	1590900
2003-02-14	8.73	8.98	8.72	8.98	2042100
2003-02-18	9.02	9.23	9.02	9.14	1808700
2003-02-19	9.14	9.15	8.96	9.00	1078500
2003-02-20	8.98	9.00	8.88	8.89	805200
2003-02-21	8.95	9.11	8.85	9.05	1041600
2003-02-24	9.00	9.03	8.85	8.89	1506000
2003-02-25	8.86	8.94	8.69	8.94	1352100
2003-02-26	8.94	8.94	8.76	8.79	1252800
2003-02-27	8.78	8.94	8.73	8.80	2025000
2003-02-28	8.83	9.00	8.80	8.90	2118600
2003-03-03	9.00	9.02	8.84	8.86	1143300
2003-03-04	8.86	8.86	8.65	8.66	1098000
2003-03-05	8.68	8.76	8.64	8.76	1711500
2003-03-06	8.74	8.74	8.47	8.52	2255400
2003-03-07	8.52	8.75	8.46	8.74	1678500
2003-03-10	8.67	8.71	8.51	8.53	1668600
2003-03-11	8.23	8.55	8.16	8.27	4638600
2003-03-12	8.23	8.31	8.14	8.28	2349300
2003-03-13	8.37	8.69	8.37	8.68	1933500
2003-03-14	8.76	8.78	8.64	8.75	1605300
2003-03-17	8.65	8.88	8.57	8.83	2955600
2003-03-18	8.88	8.99	8.84	8.96	1267500
2003-03-19	8.99	9.04	8.92	9.04	1375200
2003-03-20	9.03	9.07	8.89	8.99	2349600
2003-03-21	9.10	9.37	9.02	9.34	2168700
2003-03-24	9.13	9.19	8.87	8.91	1789200
2003-03-25	8.93	9.02	8.85	8.92	2196600
2003-03-26	8.92	8.95	8.80	8.83	1802700
2003-03-27	8.83	9.02	8.80	8.96	1760400
2003-03-28	8.90	9.05	8.85	8.94	791400
2003-03-31	8.86	8.93	8.72	8.81	1356300
2003-04-01	8.86	8.97	8.72	8.94	1446300
2003-04-02	9.17	9.32	9.12	9.21	1358400
2003-04-03	9.27	9.30	9.14	9.15	1405200
2003-04-04	9.24	9.31	9.11	9.20	1403400
2003-04-07	9.37	9.52	9.18	9.20	2693100
2003-04-08	9.20	9.20	8.93	9.11	3036000
2003-04-09	9.13	9.18	8.91	8.91	1445100
2003-04-10	8.95	9.08	8.91	9.08	2048700
2003-04-11	9.16	9.25	8.96	9.00	2427300
2003-04-14	9.01	9.22	9.00	9.21	1056000
2003-04-15	9.13	9.26	9.05	9.23	926100
2003-04-16	9.31	9.33	9.10	9.18	1562100
2003-04-17	9.18	9.29	9.17	9.22	1348500
2003-04-21	9.21	9.38	9.20	9.35	1791300
2003-04-22	9.17	9.51	9.10	9.45	2070900
2003-04-23	9.38	9.48	9.30	9.37	1750800
2003-04-24	9.29	9.37	9.24	9.31	1446900
2003-04-25	9.18	9.26	9.06	9.08	1569000
2003-04-28	9.13	9.36	9.13	9.29	1824900
2003-04-29	9.31	9.41	9.21	9.27	1322100
2003-04-30	9.28	9.36	9.18	9.29	2437800
2003-05-01	9.26	9.26	9.02	9.19	1750800
2003-05-02	9.13	9.27	9.13	9.24	1131000
2003-05-05	9.24	9.24	9.08	9.10	2046300
2003-05-06	9.12	9.29	9.12	9.26	2034300
2003-05-07	9.26	9.31	9.17	9.18	1272300
2003-05-08	9.13	9.25	9.03	9.09	1159800
2003-05-09	9.22	9.27	9.11	9.21	1298100
2003-05-12	9.22	9.45	9.17	9.38	2202300
2003-05-13	9.37	9.41	9.27	9.29	1709100
2003-05-14	9.33	9.37	9.21	9.32	1683900
2003-05-15	9.37	9.40	9.30	9.38	1960500
2003-05-16	9.37	9.42	9.30	9.40	1436100
2003-05-19	9.30	9.32	9.06	9.08	1643100
2003-05-20	9.11	9.23	9.07	9.11	2045100
2003-05-21	9.06	9.08	8.95	9.04	2093100
2003-05-22	9.02	9.03	8.90	8.96	2195100
2003-05-23	8.92	8.93	8.83	8.87	1652100
2003-05-27	8.85	9.12	8.80	9.12	2325300
2003-05-28	9.14	9.21	9.06	9.19	2435700
2003-05-29	9.20	9.28	9.08	9.11	1930800
2003-05-30	9.10	9.24	8.90	9.13	3825000
2003-06-02	9.17	9.29	9.12	9.15	2983800
2003-06-03	9.15	9.22	9.09	9.22	2478000
2003-06-04	9.18	9.21	9.12	9.19	2697300
2003-06-05	9.15	9.18	9.12	9.13	2366700
2003-06-06	9.20	9.27	9.03	9.12	3732600
2003-06-09	9.10	9.18	9.06	9.08	3084900
2003-06-10	9.17	9.20	9.12	9.17	1892400
2003-06-11	9.17	9.21	9.12	9.18	1691700
2003-06-12	9.22	9.23	9.13	9.20	1326300
2003-06-13	9.23	9.24	9.00	9.11	1425900
2003-06-16	9.17	9.36	9.12	9.36	2160300
2003-06-17	9.37	9.47	9.31	9.44	2000100
2003-06-18	9.37	9.43	9.27	9.29	2120100
2003-06-19	9.29	9.35	9.13	9.35	2799000
2003-06-20	9.40	9.44	9.27	9.32	3489000
2003-06-23	9.33	9.33	9.08	9.13	1981200
2003-06-24	9.12	9.23	9.09	9.09	2153100
2003-06-25	9.06	9.16	9.03	9.08	1628700
2003-06-26	9.07	9.10	8.94	9.08	2154900
2003-06-27	9.01	9.08	8.89	8.97	2843700
2003-06-30	8.98	9.01	8.93	8.96	3471300
2003-07-01	8.95	9.03	8.82	9.03	1920300
2003-07-02	9.03	9.05	8.96	9.05	2010600
2003-07-03	9.05	9.13	9.00	9.08	1001100
2003-07-07	9.09	9.17	9.06	9.11	1664400
2003-07-08	9.11	9.25	9.11	9.24	1582200
2003-07-09	9.20	9.27	9.17	9.21	1749000
2003-07-10	9.21	9.21	8.96	9.04	2184900
2003-07-11	9.01	9.21	9.01	9.11	1775100
2003-07-14	9.12	9.33	9.10	9.21	2174100
2003-07-15	9.30	9.30	9.10	9.12	1410600
2003-07-16	9.12	9.15	9.06	9.10	960600
2003-07-17	9.02	9.08	8.98	9.04	1289700
2003-07-18	9.03	9.18	8.99	9.16	1206900
2003-07-21	9.08	9.14	8.97	9.01	1536300
2003-07-22	9.01	9.38	8.94	9.38	3366000
2003-07-23	9.57	9.73	9.52	9.72	4321200
2003-07-24	9.73	9.83	9.67	9.74	2761500
2003-07-25	9.74	9.95	9.70	9.94	2232300
2003-07-28	9.90	10.00	9.84	9.95	2147100
2003-07-29	9.90	9.93	9.79	9.81	3232200
2003-07-30	9.87	9.97	9.83	9.85	1627800
2003-07-31	9.88	10.12	9.82	10.00	2529900
2003-08-01	10.00	10.00	9.83	9.93	1479900
2003-08-04	9.87	9.87	9.63	9.74	1860900
2003-08-05	9.72	9.82	9.67	9.75	1598100
2003-08-06	9.68	9.80	9.67	9.71	1523100
2003-08-07	9.74	9.76	9.55	9.65	1795500
2003-08-08	9.70	9.82	9.65	9.82	1169700
2003-08-11	9.77	9.86	9.73	9.77	1000800
2003-08-12	9.75	9.89	9.70	9.89	1367700
2003-08-13	9.89	9.97	9.80	9.85	971700
2003-08-14	9.86	9.92	9.82	9.86	1662600
2003-08-15	9.90	9.96	9.73	9.86	680700
2003-08-18	9.86	9.98	9.86	9.97	973800
2003-08-19	9.95	10.00	9.93	9.97	1150200
2003-08-20	9.92	9.98	9.90	9.93	1222500
2003-08-21	9.94	10.03	9.93	10.00	1439700
2003-08-22	10.02	10.05	9.96	9.98	1629300
2003-08-25	9.97	10.03	9.97	10.03	1259400
2003-08-26	10.00	10.10	9.97	10.09	1440600
2003-08-27	10.04	10.07	9.98	10.01	873600
2003-08-28	10.03	10.04	9.93	10.01	956700
2003-08-29	9.97	10.04	9.95	10.03	726900
2003-09-02	10.03	10.17	10.00	10.17	1960200
2003-09-03	10.16	10.25	10.13	10.24	1289400
2003-09-04	10.24	10.25	10.13	10.15	1674000
2003-09-05	10.15	10.17	10.07	10.16	1145700
2003-09-08	10.17	10.23	10.11	10.11	2093100
2003-09-09	10.04	10.13	10.04	10.10	1635000
2003-09-10	10.07	10.09	9.86	9.87	1744500
2003-09-11	9.91	9.96	9.88	9.92	1632300
2003-09-12	9.82	9.92	9.77	9.89	1443300
2003-09-15	9.91	9.94	9.83	9.91	1118400
2003-09-16	9.92	10.07	9.92	10.07	897000
2003-09-17	10.03	10.06	9.97	10.00	1618500
2003-09-18	10.05	10.10	9.99	10.10	1493700
2003-09-19	10.13	10.23	10.09	10.16	1285200
2003-09-22	10.07	10.12	9.91	9.95	1116000
2003-09-23	9.99	10.00	9.92	9.92	1371900
2003-09-24	9.94	9.94	9.77	9.81	1437900
2003-09-25	9.82	9.89	9.74	9.74	1243500
2003-09-26	9.68	9.83	9.63	9.79	1514700
2003-09-29	9.77	9.90	9.75	9.86	1038900
2003-09-30	9.81	9.89	9.55	9.80	1809000
2003-10-01	9.84	9.95	9.80	9.95	1992600
2003-10-02	9.98	10.03	9.93	10.02	963600
2003-10-03	10.10	10.26	10.10	10.20	1000200
2003-10-06	10.17	10.22	10.08	10.21	776700
2003-10-07	10.20	10.66	10.17	10.53	3581400
2003-10-08	10.58	10.62	10.47	10.52	1638000
2003-10-09	10.58	10.66	10.48	10.56	1682700
2003-10-10	10.53	10.64	10.51	10.57	948300
2003-10-13	10.58	10.70	10.55	10.69	798000
2003-10-14	10.69	10.75	10.63	10.74	805200
2003-10-15	10.74	10.77	10.59	10.63	1579200
2003-10-16	10.64	10.80	10.62	10.75	679200
2003-10-17	10.76	10.79	10.55	10.58	960300
2003-10-20	10.55	10.62	10.51	10.62	1015200
2003-10-21	10.57	10.60	10.50	10.56	973500
2003-10-22	10.47	10.49	10.31	10.39	1023900
2003-10-23	10.38	10.49	10.34	10.42	892800
2003-10-24	10.36	10.50	10.30	10.49	1588200
2003-10-27	10.51	10.79	10.50	10.76	1891200
2003-10-28	10.80	11.07	10.79	11.05	3542400
2003-10-29	11.02	11.13	10.83	11.11	1967400
2003-10-30	11.10	11.17	11.06	11.15	2294400
2003-10-31	11.17	11.27	11.12	11.18	2359200
2003-11-03	11.21	11.23	11.15	11.15	2234100
2003-11-04	11.16	11.26	11.13	11.20	2240700
2003-11-05	11.17	11.19	11.03	11.14	3423600
2003-11-06	11.12	11.17	11.02	11.15	2129700
2003-11-07	11.18	11.21	11.09	11.13	1766400
2003-11-10	11.16	11.17	11.07	11.10	1129800
2003-11-11	11.05	11.08	11.03	11.08	1926900
2003-11-12	11.02	11.06	10.87	11.02	1760400
2003-11-13	11.02	11.02	10.89	10.98	1184400
2003-11-14	11.00	11.07	10.87	10.88	1085100
2003-11-17	10.88	10.88	10.72	10.82	1555200
2003-11-18	10.80	10.80	10.53	10.62	2191500
2003-11-19	10.67	10.73	10.61	10.66	1013700
2003-11-20	10.60	10.66	10.50	10.53	885600
2003-11-21	10.59	10.69	10.56	10.66	1252500
2003-11-24	10.67	10.78	10.65	10.77	1732800
2003-11-25	10.79	10.83	10.75	10.81	1488600
2003-11-26	10.84	10.89	10.81	10.83	1158000
2003-11-28	10.87	10.87	10.81	10.81	432300
2003-12-01	10.83	11.01	10.80	10.96	2138400
2003-12-02	10.91	10.95	10.87	10.95	1660800
2003-12-03	10.98	11.27	10.95	11.21	2775300
2003-12-04	11.18	11.33	11.16	11.33	2067000
2003-12-05	11.27	11.30	11.16	11.28	2064300
2003-12-08	11.33	11.38	11.28	11.37	2430300
2003-12-09	11.35	11.43	11.35	11.42	1929000
2003-12-10	11.35	11.38	11.20	11.26	1566000
2003-12-11	11.28	11.36	11.19	11.30	1000200
2003-12-12	11.33	11.37	11.21	11.35	968700
2003-12-15	11.38	11.42	11.26	11.30	1427700
2003-12-16	11.30	11.36	11.15	11.35	2269800
2003-12-17	11.36	11.38	11.22	11.35	1446600
2003-12-18	11.33	11.42	11.33	11.40	1884000
2003-12-19	11.38	11.39	11.25	11.33	1607400
2003-12-22	11.32	11.43	11.31	11.41	1086600
2003-12-23	11.41	11.42	11.30	11.41	1007100
2003-12-24	11.36	11.41	11.34	11.38	297300
2003-12-26	11.35	11.41	11.33	11.37	411900
2003-12-29	11.34	11.41	11.30	11.41	1455600
2003-12-30	11.33	11.40	11.33	11.40	1447500
2003-12-31	11.42	11.59	11.38	11.58	1547700
2004-01-02	11.40	11.67	11.40	11.55	1788300
2004-01-05	11.52	11.75	11.52	11.74	2725500
2004-01-06	11.77	11.97	11.72	11.92	3265500
2004-01-07	11.91	11.91	11.78	11.87	2453400
2004-01-08	11.85	11.96	11.84	11.95	2167200
2004-01-09	11.95	11.95	11.73	11.76	1605600
2004-01-12	11.73	11.76	11.68	11.72	1207500
2004-01-13	11.69	11.80	11.62	11.71	1416300
2004-01-14	11.71	11.71	11.57	11.63	1878300
2004-01-15	11.62	11.62	11.50	11.52	2315100
2004-01-16	11.56	11.60	11.44	11.47	2183700
2004-01-20	11.52	11.55	11.37	11.41	2489700
2004-01-21	11.41	11.46	11.36	11.43	3144600
2004-01-22	11.40	11.49	11.33	11.39	3490200
2004-01-23	11.39	11.40	11.27	11.32	2369100
2004-01-26	11.32	11.39	11.29	11.36	1575600
2004-01-27	11.33	11.39	11.24	11.27	2027400
2004-01-28	11.27	11.27	11.10	11.10	2552400
2004-01-29	11.10	11.30	11.07	11.23	2589300
2004-01-30	11.20	11.27	11.11	11.25	1392900
2004-02-02	11.20	11.23	11.00	11.08	2395500
2004-02-03	11.08	11.08	11.01	11.02	1201800
2004-02-04	11.01	11.14	10.98	11.06	2002200
2004-02-05	11.42	11.44	11.27	11.30	3465600
2004-02-06	11.35	11.67	11.35	11.61	1715100
2004-02-09	11.65	11.73	11.59	11.66	1545300
2004-02-10	11.63	11.86	11.62	11.80	1896600
2004-02-11	11.82	11.99	11.79	11.97	2730900
2004-02-12	11.91	11.98	11.85	11.86	1259100
2004-02-13	11.82	11.88	11.70	11.78	1317900
2004-02-17	11.83	11.92	11.81	11.92	1157700
2004-02-18	11.92	12.05	11.91	11.98	2356500
2004-02-19	11.97	12.03	11.79	11.79	1959300
2004-02-20	11.85	11.85	11.63	11.70	1817100
2004-02-23	11.70	11.74	11.57	11.64	1273500
2004-02-24	11.65	11.70	11.53	11.59	2203800
2004-02-25	11.66	11.66	11.52	11.55	1421400
2004-02-26	11.62	11.69	11.48	11.66	1940100
2004-02-27	11.67	11.74	11.54	11.67	2697300
2004-03-01	11.72	11.82	11.67	11.68	2677200
2004-03-02	11.74	11.77	11.56	11.59	5952000
2004-03-03	11.59	11.61	11.54	11.57	1917600
2004-03-04	11.60	11.64	11.51	11.63	2356200
2004-03-05	11.58	12.11	11.58	11.90	3433500
2004-03-08	11.87	11.97	11.79	11.82	1662600
2004-03-09	11.84	11.89	11.59	11.60	2484300
2004-03-10	11.63	11.64	11.37	11.38	1975500
2004-03-11	11.39	11.57	11.35	11.44	4530900
2004-03-12	11.45	11.59	11.40	11.56	1783800
2004-03-15	11.56	11.67	11.33	11.39	1718700
2004-03-16	11.43	11.58	11.42	11.55	2356200
2004-03-17	11.58	11.63	11.51	11.53	3969900
2004-03-18	11.55	11.62	11.49	11.49	3549000
2004-03-19	11.48	11.67	11.47	11.48	1909200
2004-03-22	11.48	11.49	11.28	11.42	1635600
2004-03-23	11.44	11.61	11.43	11.55	2503800
2004-03-24	11.50	11.71	11.50	11.64	3325200
2004-03-25	11.67	12.05	11.63	12.01	3134400
2004-03-26	12.00	12.23	11.97	12.18	3286200
2004-03-29	12.18	12.42	12.18	12.38	3856800
2004-03-30	12.33	12.53	12.30	12.50	1967100
2004-03-31	12.48	12.85	12.45	12.81	4682400
2004-04-01	12.58	12.77	12.53	12.73	3264300
2004-04-02	12.78	12.93	12.62	12.65	2788500
2004-04-05	12.65	12.74	12.63	12.74	1926900
2004-04-06	12.74	12.82	12.70	12.73	2096400
2004-04-07	12.73	12.73	12.40	12.54	3668100
2004-04-08	12.62	12.65	12.37	12.43	1824300
2004-04-12	12.47	12.59	12.47	12.49	2663400
2004-04-13	12.68	12.97	12.47	12.56	4909200
2004-04-14	12.53	12.66	12.50	12.64	2709900
2004-04-15	12.65	12.94	12.62	12.89	3269700
2004-04-16	12.89	13.13	12.87	13.07	2738100
2004-04-19	13.02	13.02	12.91	12.93	1661700
2004-04-20	12.97	12.99	12.66	12.66	2664600
2004-04-21	12.66	12.78	12.62	12.69	1083000
2004-04-22	12.72	13.04	12.69	12.97	2790900
2004-04-23	13.00	13.00	12.77	12.89	1625700
2004-04-26	12.85	13.16	12.84	12.95	2178900
2004-04-27	12.95	13.11	12.95	13.02	1442400
2004-04-28	13.00	13.00	12.69	12.80	1736400
2004-04-29	12.77	12.77	12.43	12.52	2661300
2004-04-30	12.57	12.78	12.50	12.68	1404900
2004-05-03	12.65	12.75	12.49	12.56	1900800
2004-05-04	12.56	12.65	12.43	12.52	1783800
2004-05-05	12.50	12.73	12.44	12.70	1352100
2004-05-06	12.70	12.72	12.51	12.59	1710900
2004-05-07	12.55	12.59	12.18	12.20	1700100
2004-05-10	12.16	12.21	11.85	12.02	2831100
2004-05-11	11.95	12.17	11.90	12.14	1902900
2004-05-12	12.18	12.19	11.90	12.10	2526300
2004-05-13	12.10	12.22	12.10	12.22	2379900
2004-05-14	12.22	12.44	12.18	12.37	2235900
2004-05-17	12.24	12.26	12.07	12.11	2024100
2004-05-18	12.12	12.38	12.12	12.33	1495200
2004-05-19	12.37	12.62	12.34	12.45	3054600
2004-05-20	12.45	12.57	12.39	12.50	1671600
2004-05-21	12.52	12.70	12.49	12.60	1926900
2004-05-24	12.63	12.75	12.56	12.65	2061600
2004-05-25	12.65	12.95	12.56	12.93	1560900
2004-05-26	12.87	12.88	12.76	12.85	1349700
2004-05-27	12.92	13.02	12.88	13.02	1915800
2004-05-28	13.00	13.15	12.97	13.10	1603500
2004-06-01	13.10	13.16	13.01	13.08	1571400
2004-06-02	13.15	13.16	13.00	13.09	2404500
2004-06-03	13.10	13.10	12.93	12.93	2540100
2004-06-04	12.93	13.05	12.89	12.95	2851200
2004-06-07	13.02	13.09	13.00	13.08	1806000
2004-06-08	13.08	13.21	13.00	13.20	2771700
2004-06-09	13.17	13.21	13.00	13.17	3230700
2004-06-10	13.12	13.20	13.12	13.20	1401600
2004-06-14	13.07	13.09	12.90	12.92	1695900
2004-06-15	12.97	13.16	12.97	13.08	2146200
2004-06-16	13.08	13.13	13.02	13.11	1158000
2004-06-17	13.09	13.17	13.05	13.14	1826400
2004-06-18	13.10	13.36	13.08	13.32	3053400
2004-06-21	13.27	13.36	13.20	13.30	1681500
2004-06-22	13.32	13.49	13.27	13.49	1910100
2004-06-23	13.49	13.74	13.41	13.69	2084100
2004-06-24	13.64	13.81	13.64	13.79	2729100
2004-06-25	13.78	13.83	13.66	13.73	2603700
2004-06-28	13.53	13.77	13.50	13.72	3470100
2004-06-29	13.67	13.75	13.61	13.73	2964900
2004-06-30	13.73	13.88	13.68	13.85	1481700
2004-07-01	13.78	13.85	13.55	13.73	2982300
2004-07-02	13.73	13.73	13.47	13.63	1334400
2004-07-06	13.55	13.61	13.48	13.55	1191000
2004-07-07	13.53	13.61	13.52	13.56	1118100
2004-07-08	13.56	13.56	13.33	13.33	3107100
2004-07-09	13.43	13.56	13.39	13.55	1783800
2004-07-12	13.55	13.55	13.32	13.46	1340700
2004-07-13	13.46	13.57	13.33	13.54	1480800
2004-07-14	13.47	13.62	13.42	13.51	1456800
2004-07-15	13.51	13.56	13.36	13.38	2068200
2004-07-16	13.48	13.63	13.43	13.57	1618800
2004-07-19	13.65	13.84	13.63	13.74	3244800
2004-07-20	13.73	13.89	13.66	13.88	2259600
2004-07-21	13.90	13.90	13.65	13.72	2788800
2004-07-22	13.72	13.72	13.20	13.50	4852500
2004-07-23	13.50	13.54	13.34	13.42	1692300
2004-07-26	13.45	13.55	13.38	13.43	2544900
2004-07-27	13.42	13.44	13.27	13.35	2008800
2004-07-28	13.35	13.36	13.16	13.29	1893300
2004-07-29	13.29	13.51	13.28	13.45	2155800
2004-07-30	13.42	13.51	13.37	13.46	1720800
2004-08-02	13.43	13.45	13.20	13.43	1320600
2004-08-03	13.43	13.45	13.23	13.33	1308000
2004-08-04	13.33	13.41	13.20	13.35	1087800
2004-08-05	13.35	13.35	12.98	12.99	1058400
2004-08-06	12.91	12.91	12.71	12.74	1994100
2004-08-09	12.74	12.84	12.69	12.74	1773600
2004-08-10	12.71	12.93	12.71	12.90	2131800
2004-08-11	12.90	12.96	12.72	12.96	1473000
2004-08-12	12.96	12.96	12.72	12.73	1056900
2004-08-13	12.73	12.83	12.65	12.74	1380900
2004-08-16	12.71	13.15	12.71	13.06	1825800
2004-08-17	13.22	13.36	13.17	13.26	1850700
2004-08-18	13.18	13.34	13.18	13.31	953100
2004-08-19	13.28	13.28	13.20	13.23	889200
2004-08-20	13.26	13.35	13.23	13.28	1019700
2004-08-23	13.33	13.33	13.12	13.13	1011000
2004-08-24	13.19	13.45	13.18	13.37	2453400
2004-08-25	13.40	13.73	13.26	13.67	2841000
2004-08-26	13.67	13.76	13.59	13.64	1307400
2004-08-27	13.62	13.66	13.54	13.63	1030800
2004-08-30	13.60	13.72	13.55	13.58	1458900
2004-08-31	13.58	13.77	13.56	13.77	1395900
2004-09-01	13.75	13.77	13.37	13.38	3728400
2004-09-02	13.32	13.48	13.30	13.38	4723200
2004-09-03	13.38	13.39	13.26	13.36	3380100
2004-09-07	13.44	13.58	13.43	13.56	3127500
2004-09-08	13.53	13.60	13.44	13.51	1596600
2004-09-09	13.43	13.58	13.42	13.48	1833900
2004-09-10	13.47	13.54	13.44	13.51	2067000
2004-09-13	13.70	13.91	13.70	13.77	3879000
2004-09-14	13.81	14.03	13.79	13.96	4346100
2004-09-15	13.96	14.06	13.83	14.03	2828400
2004-09-16	14.03	14.24	14.03	14.14	1931100
2004-09-17	14.18	14.37	14.14	14.17	1754100
2004-09-20	14.10	14.19	14.05	14.14	1268400
2004-09-21	14.15	14.33	14.10	14.33	2628900
2004-09-22	14.30	14.32	14.08	14.14	3040800
2004-09-23	14.17	14.22	14.01	14.02	1603200
2004-09-24	14.05	14.12	13.99	14.09	1671300
2004-09-27	14.05	14.05	13.91	14.02	2589600
2004-09-28	14.02	14.44	14.02	14.42	3059700
2004-09-29	14.35	14.48	14.31	14.46	1686300
2004-09-30	14.45	14.70	14.41	14.65	3684600
2004-10-01	14.64	14.74	14.56	14.62	1843500
2004-10-04	14.62	14.75	14.49	14.61	4524900
2004-10-05	14.61	14.61	14.39	14.41	2313600
2004-10-06	14.41	14.60	14.28	14.60	1908000
2004-10-07	14.55	14.65	14.36	14.37	1173600
2004-10-08	14.37	14.43	14.18	14.26	1516800
2004-10-11	14.21	14.40	14.14	14.16	1583700
2004-10-12	14.16	14.16	13.99	14.04	1717500
2004-10-13	14.11	14.13	13.73	13.84	1918800
2004-10-14	13.85	13.95	13.76	13.87	1776900
2004-10-15	13.96	14.03	13.85	13.87	1501200
2004-10-18	13.83	14.10	13.82	14.07	1758300
2004-10-19	14.05	14.23	13.93	13.93	1788900
2004-10-20	13.93	14.01	13.81	13.84	1856400
2004-10-21	13.84	13.90	13.45	13.59	4532100
2004-10-22	13.58	14.11	13.57	13.93	3237600
2004-10-25	13.85	13.97	13.84	13.97	2295600
2004-10-26	13.95	14.11	13.91	14.11	1488600
2004-10-27	14.08	14.09	13.92	14.09	2637600
2004-10-28	14.09	14.24	13.91	14.18	1788600
2004-10-29	14.18	14.39	14.17	14.24	1334700
2004-11-01	14.24	14.24	14.01	14.17	2424600
2004-11-02	14.22	14.31	14.12	14.25	1478700
2004-11-03	14.33	14.49	14.32	14.48	1257600
2004-11-04	14.44	14.81	14.37	14.81	1779600
2004-11-05	14.81	15.00	14.78	14.98	1901700
2004-11-08	14.97	15.00	14.69	14.80	1786200
2004-11-09	14.80	14.96	14.78	14.87	1115100
2004-11-10	14.84	14.99	14.73	14.93	1443900
2004-11-11	14.99	15.11	14.93	15.07	1357200
2004-11-12	15.13	15.15	14.95	15.15	1156200
2004-11-15	15.15	15.15	14.97	15.03	1515000
2004-11-16	15.06	15.11	14.95	14.95	1278600
2004-11-17	14.93	15.15	14.80	15.03	1789200
2004-11-18	15.04	15.15	15.01	15.04	1535700
2004-11-19	15.02	15.04	14.79	14.85	1766100
2004-11-22	14.85	14.99	14.74	14.99	1574700
2004-11-23	14.97	15.11	14.88	15.01	1234500
2004-11-24	15.08	15.20	15.07	15.16	793200
2004-11-26	15.16	15.20	15.06	15.06	453900
2004-11-29	15.12	15.12	14.96	15.03	1376100
2004-11-30	14.97	15.01	14.87	14.87	2114400
2004-12-01	14.93	15.00	14.87	14.90	1844100
2004-12-02	14.91	14.97	14.80	14.85	1549200
2004-12-03	14.82	14.90	14.71	14.85	1482600
2004-12-06	14.79	14.84	14.65	14.74	1466400
2004-12-07	14.78	14.84	14.57	14.63	1859700
2004-12-08	14.62	14.67	14.53	14.60	1593600
2004-12-09	14.52	14.69	14.40	14.64	1959600
2004-12-10	14.90	14.90	14.55	14.72	1732800
2004-12-13	14.70	14.83	14.66	14.82	1903800
2004-12-14	14.77	14.85	14.71	14.75	1512600
2004-12-15	14.77	14.79	14.70	14.78	1301100
2004-12-16	14.78	14.78	14.57	14.63	1994700
2004-12-17	14.63	14.73	13.32	14.43	8153400
2004-12-20	14.46	14.64	14.43	14.51	1564800
2004-12-21	14.55	14.69	14.48	14.66	1332300
2004-12-22	14.62	14.80	14.58	14.79	1339500
2004-12-23	14.73	14.87	14.73	14.83	987000
2004-12-27	14.87	14.96	14.77	14.80	866700
2004-12-28	14.83	14.95	14.79	14.95	721800
2004-12-29	14.91	14.97	14.80	14.95	1005300
2004-12-30	14.99	15.00	14.91	14.96	511200
2004-12-31	14.93	14.97	14.83	14.88	778800
2005-01-03	14.86	14.92	14.68	14.71	1128000
2005-01-04	14.75	14.88	14.47	14.53	1292700
2005-01-05	14.53	14.59	14.29	14.33	1195200
2005-01-06	14.30	14.41	14.22	14.34	1160100
2005-01-07	14.38	14.40	14.18	14.24	953400
2005-01-10	14.23	14.46	14.20	14.38	1048500
2005-01-11	14.33	14.36	14.22	14.30	810300
2005-01-12	14.26	14.53	14.21	14.51	1323300
2005-01-13	14.49	14.58	14.33	14.37	1154700
2005-01-14	14.43	14.62	14.37	14.59	1005600
2005-01-18	14.58	14.71	14.49	14.71	957900
2005-01-19	14.63	14.67	14.46	14.47	1445700
2005-01-20	14.75	14.99	14.68	14.96	4295700
2005-01-21	15.00	15.09	14.80	14.80	2036700
2005-01-24	14.67	14.67	14.08	14.14	4876200
2005-01-25	14.22	14.35	14.20	14.33	2150700
2005-01-26	14.42	14.42	14.21	14.28	1816800
2005-01-27	14.22	14.33	14.18	14.27	1419900
2005-01-28	14.32	14.33	14.18	14.23	1253700
2005-01-31	14.31	14.51	14.25	14.40	1679400
2005-02-01	14.52	14.55	14.37	14.41	1716900
2005-02-02	14.41	14.49	14.33	14.43	3081300
2005-02-03	14.46	15.02	14.29	14.94	4989600
2005-02-04	14.92	15.24	14.91	15.17	1902300
2005-02-07	15.17	15.17	14.97	14.99	3041700
2005-02-08	14.99	15.07	14.87	15.01	1284000
2005-02-09	15.03	15.20	14.98	14.98	1607100
2005-02-10	14.98	15.17	14.98	15.17	1037100
2005-02-11	15.17	15.33	15.10	15.26	1607700
2005-02-14	15.18	15.24	15.00	15.17	1419900
2005-02-15	15.15	15.44	15.13	15.27	1881300
2005-02-16	15.25	15.27	15.09	15.20	1085400
2005-02-17	15.00	15.50	14.92	14.98	1952700
2005-02-18	15.02	15.07	14.95	15.02	1333200
2005-02-22	14.94	15.04	14.89	14.90	2124300
2005-02-23	14.93	14.98	14.61	14.61	2947500
2005-02-24	14.52	14.61	14.43	14.57	4435200
2005-02-25	14.58	14.89	14.52	14.89	3047400
2005-02-28	14.89	14.90	14.68	14.77	1873200
2005-03-01	14.77	14.96	14.77	14.92	1359900
2005-03-02	14.92	15.02	14.84	14.97	1989000
2005-03-03	14.97	15.07	14.95	15.01	1731000
2005-03-04	15.07	15.43	15.02	15.39	2692500
2005-03-07	15.36	15.50	15.31	15.36	2064000
2005-03-08	15.36	15.47	15.18	15.43	2853600
2005-03-09	15.43	15.46	15.23	15.23	1629000
2005-03-10	15.32	15.33	14.95	15.20	2910900
2005-03-11	15.21	15.31	15.01	15.05	2063400
2005-03-14	15.05	15.16	14.98	15.05	1217700
2005-03-15	15.07	15.11	14.96	14.98	2034000
2005-03-16	14.92	14.97	14.81	14.82	1303200
2005-03-17	14.78	15.00	14.71	14.92	1768800
2005-03-18	14.88	15.15	14.83	14.90	5588700
2005-03-21	14.93	15.07	14.84	14.88	1990200
2005-03-22	14.89	14.97	14.75	14.75	1892700
2005-03-23	14.75	14.77	14.57	14.66	2218500
2005-03-24	14.67	14.88	14.67	14.74	1577700
2005-03-28	14.77	14.90	14.49	14.77	1607100
2005-03-29	14.68	14.83	14.59	14.62	3275700
2005-03-30	14.65	14.80	14.57	14.68	1861800
2005-03-31	14.66	14.79	14.64	14.66	1298400
2005-04-01	14.71	14.77	14.50	14.55	1503000
2005-04-04	14.52	14.53	14.27	14.38	2182500
2005-04-05	14.39	14.50	14.17	14.40	3026400
2005-04-06	14.45	14.57	14.43	14.52	1342200
2005-04-07	14.50	14.51	14.38	14.45	1203600
2005-04-08	14.45	14.50	14.29	14.30	1396200
2005-04-11	14.27	14.32	14.12	14.18	1960200
2005-04-12	14.75	14.75	14.42	14.64	5659200
2005-04-13	14.64	14.64	14.49	14.50	2450400
2005-04-14	14.98	15.40	14.92	15.15	6797100
2005-04-15	15.20	15.28	14.83	14.83	3971100
2005-04-18	14.87	15.05	14.77	15.00	1885500
2005-04-19	15.00	15.13	14.91	15.10	2297400
2005-04-20	15.10	15.10	14.71	14.74	2021700
2005-04-21	14.82	15.09	14.52	14.65	4729800
2005-04-22	14.63	14.63	14.27	14.39	4219500
2005-04-25	14.46	14.80	14.46	14.75	2199000
2005-04-26	14.70	14.83	14.65	14.67	2645700
2005-04-27	14.69	14.87	14.50	14.72	2212800
2005-04-28	14.72	14.79	14.44	14.51	1861800
2005-04-29	14.55	14.94	14.50	14.86	3166200
2005-05-02	14.85	15.00	14.78	14.88	2557200
2005-05-03	14.76	14.80	14.45	14.65	4048200
2005-05-04	14.77	14.88	14.52	14.68	3799500
2005-05-05	14.67	14.76	14.56	14.69	2030700
2005-05-06	14.77	14.79	14.49	14.56	2879700
2005-05-09	14.61	14.62	14.42	14.57	3267300
2005-05-10	14.54	14.54	14.28	14.33	2440200
2005-05-11	14.33	14.38	14.17	14.33	2221800
2005-05-12	14.33	14.59	14.01	14.09	2050800
2005-05-13	14.13	14.18	13.79	14.02	3616800
2005-05-16	14.02	14.29	14.02	14.28	2759100
2005-05-17	14.23	14.50	14.17	14.50	3754200
2005-05-18	14.48	14.95	14.48	14.73	5197200
2005-05-19	14.75	14.76	14.63	14.67	3975300
2005-05-20	14.67	14.69	14.47	14.57	1644600
2005-05-23	14.60	14.79	14.59	14.75	1444500
2005-05-24	14.70	14.73	14.56	14.68	1495800
2005-05-25	14.65	14.69	14.47	14.60	1617900
2005-05-26	14.68	14.87	14.67	14.87	2838900
2005-05-27	14.82	15.02	14.81	15.00	2280000
2005-05-31	14.92	15.01	14.80	14.82	3280500
2005-06-01	14.83	15.07	14.83	15.05	2265000
2005-06-02	15.06	15.13	14.92	15.03	4399200
2005-06-03	15.03	15.15	14.97	15.02	2486100
2005-06-06	15.02	15.18	15.00	15.18	2785800
2005-06-07	15.23	15.33	15.10	15.13	2205300
2005-06-08	15.20	15.21	14.97	14.99	2657100
2005-06-09	14.96	15.09	14.90	15.00	1801200
2005-06-10	14.99	15.13	14.89	15.01	1670100
2005-06-13	15.06	15.19	14.92	15.15	1400100
2005-06-14	15.13	15.25	15.12	15.17	986400
2005-06-15	15.23	15.24	14.99	15.10	1704300
2005-06-16	15.09	15.33	15.09	15.23	2381700
2005-06-17	15.42	15.64	15.37	15.54	3242400
2005-06-20	15.46	15.51	15.36	15.43	2182800
2005-06-21	15.47	15.53	15.42	15.47	3317400
2005-06-22	15.58	15.75	15.57	15.68	3378600
2005-06-23	15.68	15.71	15.31	15.32	2042100
2005-06-24	15.28	15.45	15.06	15.16	4140600
2005-06-27	15.22	15.28	15.13	15.15	1830900
2005-06-28	15.20	15.45	15.18	15.45	1791000
2005-06-29	15.46	15.61	15.42	15.52	2480400
2005-06-30	15.60	15.70	15.38	15.70	4112100
2005-07-01	15.73	15.77	15.64	15.71	3001800
2005-07-05	15.67	15.78	15.55	15.71	1554600
2005-07-06	15.67	15.67	15.36	15.42	2367900
2005-07-07	15.34	15.45	15.11	15.45	2554200
2005-07-08	15.45	15.77	15.44	15.72	2609700
2005-07-11	15.85	15.99	15.78	15.94	1655400
2005-07-12	15.90	15.95	15.79	15.80	2723700
2005-07-13	15.77	15.85	15.69	15.75	2387400
2005-07-14	15.83	16.01	15.74	16.01	2480400
2005-07-15	16.01	16.08	15.93	16.00	3312000
2005-07-18	16.00	16.11	15.92	16.00	2428800
2005-07-19	16.07	16.09	15.93	15.95	3458700
2005-07-20	15.96	16.21	15.85	16.21	4579500
2005-07-21	16.25	16.26	15.96	16.10	3244200
2005-07-22	16.10	16.15	15.97	16.14	1527600
2005-07-25	16.21	16.21	15.91	15.93	1693200
2005-07-26	16.02	16.02	15.84	15.91	2203800
2005-07-27	16.00	16.02	15.72	15.80	2887200
2005-07-28	15.88	16.00	15.86	15.88	1711500
2005-07-29	15.90	16.01	15.87	15.87	1447800
2005-08-01	16.03	16.16	16.01	16.12	2322900
2005-08-02	16.17	16.28	16.03	16.06	1581900
2005-08-03	16.10	16.10	15.92	15.96	1479000
2005-08-04	15.98	15.99	15.73	15.77	1280400
2005-08-05	15.81	15.83	15.67	15.70	1240200
2005-08-08	15.74	15.74	15.54	15.58	1068300
2005-08-09	15.68	15.78	15.63	15.74	1707900
2005-08-10	15.89	15.97	15.63	15.69	1537500
2005-08-11	15.69	15.75	15.54	15.70	1310400
2005-08-12	15.73	15.80	15.62	15.75	1103100
2005-08-15	15.81	15.81	15.67	15.70	801900
2005-08-16	15.75	15.75	15.28	15.29	1326900
2005-08-17	15.29	15.58	15.21	15.49	1822200
2005-08-18	15.51	15.65	15.41	15.52	1784400
2005-08-19	15.55	15.56	15.38	15.42	1967100
2005-08-22	15.46	15.66	15.45	15.57	2667600
2005-08-23	15.55	15.59	15.38	15.44	1631100
2005-08-24	15.36	15.54	15.21	15.24	2013000
2005-08-25	15.24	15.28	15.06	15.16	1115700
2005-08-26	15.18	15.21	15.04	15.15	1078800
2005-08-29	15.15	15.30	15.08	15.24	1308300
2005-08-30	15.16	15.16	14.94	15.08	1674600
2005-08-31	15.07	15.50	15.02	15.45	2133000
2005-09-01	15.42	15.72	15.42	15.48	2426100
2005-09-02	15.21	15.52	15.20	15.34	1063500
2005-09-06	15.37	15.51	15.31	15.49	1298100
2005-09-07	15.48	15.59	15.44	15.49	1229100
2005-09-08	15.36	15.37	15.07	15.11	2211300
2005-09-09	15.17	15.33	15.13	15.33	2117400
2005-09-12	15.28	15.35	15.16	15.32	1628400
2005-09-13	15.29	15.32	15.10	15.25	2169900
2005-09-14	15.24	15.34	15.16	15.20	2265600
2005-09-15	15.33	15.37	15.23	15.33	1961100
2005-09-16	15.42	15.48	15.33	15.36	4020000
2005-09-19	15.33	15.35	14.84	14.88	3795000
2005-09-20	14.90	14.97	14.43	14.43	4452300
2005-09-21	14.43	14.47	13.73	13.96	9728700
2005-09-22	13.92	14.43	13.64	14.35	6549900
2005-09-23	14.35	14.78	14.35	14.67	4460100
2005-09-26	14.74	14.85	14.52	14.57	3384600
2005-09-27	14.52	14.67	14.50	14.58	2921400
2005-09-28	14.50	14.65	14.33	14.45	3321600
2005-09-29	14.47	14.47	14.16	14.42	4874100
2005-09-30	14.38	14.81	14.33	14.69	3486900
2005-10-03	14.77	14.81	14.53	14.53	2030400
2005-10-04	14.62	14.77	14.39	14.41	2731500
2005-10-05	14.37	14.46	14.33	14.35	2988600
2005-10-06	14.37	14.47	14.30	14.34	3557100
2005-10-07	14.42	14.63	14.42	14.48	2342700
2005-10-10	14.50	14.60	14.35	14.37	1780800
2005-10-11	14.48	14.63	14.33	14.37	2692800
2005-10-12	14.37	14.48	14.24	14.36	3196500
2005-10-13	14.32	14.44	14.23	14.41	1832100
2005-10-14	14.45	14.56	14.32	14.43	1985100
2005-10-17	14.35	14.70	14.34	14.70	3070200
2005-10-18	14.62	14.65	14.25	14.28	3070200
2005-10-19	14.17	14.39	14.07	14.37	3194700
2005-10-20	14.40	14.67	14.36	14.41	2306400
2005-10-21	14.57	14.73	14.34	14.54	3133500
2005-10-24	14.63	14.96	14.62	14.94	2502900
2005-10-25	14.17	14.31	13.49	13.58	11762400
2005-10-26	13.55	14.07	13.53	13.99	8312700
2005-10-27	13.97	13.98	13.84	13.88	5515200
2005-10-28	13.88	14.08	13.87	14.08	4185600
2005-10-31	14.11	14.36	14.09	14.18	5185200
2005-11-01	14.13	14.31	14.08	14.08	3526200
2005-11-02	14.04	14.17	13.94	14.10	3162000
2005-11-03	14.18	14.22	13.94	13.96	2027100
2005-11-04	13.97	14.05	13.93	14.01	1865400
2005-11-07	13.99	14.20	13.98	14.20	2943900
2005-11-08	13.88	14.15	13.88	14.07	3311400
2005-11-09	14.07	14.18	13.92	14.00	3967500
2005-11-10	14.00	14.12	13.93	14.05	3395400
2005-11-11	14.13	14.18	14.02	14.07	1815000
2005-11-14	14.15	14.15	13.98	14.05	1865100
2005-11-15	14.05	14.32	14.00	14.23	3505500
2005-11-16	14.23	14.27	14.12	14.21	1515000
2005-11-17	14.17	14.38	14.15	14.38	1753800
2005-11-18	14.49	14.58	14.41	14.57	2281200
2005-11-21	14.50	14.63	14.41	14.63	1201800
2005-11-22	14.60	14.77	14.57	14.74	2550600
2005-11-23	14.67	14.81	14.67	14.72	1432200
2005-11-25	14.77	14.77	14.70	14.73	270900
2005-11-28	14.66	14.71	14.60	14.65	1479600
2005-11-29	14.78	14.85	14.68	14.76	1501200
2005-11-30	14.76	14.81	14.59	14.61	2509200
2005-12-01	14.65	14.82	14.65	14.79	1709700
2005-12-02	14.83	14.85	14.65	14.68	2579400
2005-12-05	14.50	14.68	14.47	14.62	2149500
2005-12-06	14.64	14.71	14.60	14.65	1742400
2005-12-07	14.66	14.69	14.50	14.54	1514100
2005-12-08	14.57	14.57	14.42	14.49	2146200
2005-12-09	14.57	14.62	14.44	14.56	1450500
2005-12-12	14.65	14.76	14.63	14.72	1316400
2005-12-13	14.70	14.85	14.69	14.74	2490000
2005-12-14	14.73	14.79	14.66	14.69	2678700
2005-12-15	14.71	14.75	14.61	14.67	1384200
2005-12-16	14.67	14.74	14.53	14.64	2345100
2005-12-19	14.65	14.71	14.57	14.60	2007600
2005-12-20	14.57	14.67	14.52	14.61	2093400
2005-12-21	14.63	14.73	14.62	14.66	1592400
2005-12-22	14.82	14.99	14.76	14.97	2538900
2005-12-23	14.93	15.03	14.92	15.03	1656600
2005-12-27	15.10	15.25	15.10	15.17	2428800
2005-12-28	15.17	15.56	15.15	15.30	2813400
2005-12-29	15.28	15.34	15.20	15.27	1149000
2005-12-30	15.25	15.26	15.08	15.14	1159200
2006-01-03	14.70	15.10	14.70	15.06	4926600
2006-01-04	15.05	15.12	14.93	15.06	3042000
2006-01-05	15.27	15.33	15.10	15.31	3061800
2006-01-06	15.30	15.41	15.28	15.38	2264400
2006-01-09	15.29	15.48	15.23	15.40	3152400
2006-01-10	15.37	15.37	15.23	15.34	3288600
2006-01-11	15.36	15.52	15.32	15.52	3427500
2006-01-12	15.51	15.76	15.36	15.41	3504300
2006-01-13	15.45	15.46	15.30	15.34	1488300
2006-01-17	15.42	16.09	15.42	16.04	8022000
2006-01-18	15.92	16.33	15.89	16.26	6340500
2006-01-19	16.25	16.44	16.12	16.33	4947300
2006-01-20	16.33	16.38	16.18	16.25	3507900
2006-01-23	16.25	16.28	16.16	16.23	2832900
2006-01-24	16.27	16.54	16.22	16.54	5448300
2006-01-25	16.51	16.51	16.31	16.46	5375700
2006-01-26	16.67	17.25	16.60	17.08	9974400
2006-01-27	16.83	17.63	16.83	17.51	7763400
2006-01-30	17.42	17.50	17.20	17.30	6655800
2006-01-31	17.30	17.73	17.30	17.63	6241800
2006-02-01	17.61	18.04	17.58	18.00	6501300
2006-02-02	17.95	17.96	17.69	17.69	5238300
2006-02-03	17.63	17.63	17.40	17.50	4072800
2006-02-06	17.45	17.55	17.38	17.52	4333500
2006-02-07	17.49	17.61	17.28	17.31	4172400
2006-02-08	17.31	17.67	17.24	17.62	3015000
2006-02-09	17.62	17.77	17.48	17.50	2359200
2006-02-10	17.47	17.80	17.24	17.70	3226800
2006-02-13	17.67	17.72	17.57	17.68	1437300
2006-02-14	17.71	17.93	17.57	17.70	3203400
2006-02-15	17.70	17.84	17.64	17.74	3237000
2006-02-16	17.74	17.89	17.58	17.88	3652200
2006-02-17	17.86	17.93	17.53	17.56	3613800
2006-02-21	17.56	17.75	17.41	17.52	3500700
2006-02-22	17.55	17.70	13.67	14.40	67457700
2006-02-23	14.09	14.09	12.47	14.02	66833100
2006-02-24	14.07	14.33	13.38	13.76	18206100
2006-02-27	13.83	14.43	13.82	14.20	11065200
2006-02-28	14.72	16.06	14.56	15.18	38820000
2006-03-01	15.30	15.36	14.97	15.17	13240200
2006-03-02	15.12	15.12	14.95	15.02	6032100
2006-03-03	14.98	15.16	14.79	14.81	5742300
2006-03-06	14.53	14.67	14.28	14.58	8180400
2006-03-07	14.57	14.76	14.34	14.52	6236700
2006-03-08	14.53	14.58	14.30	14.52	5518200
2006-03-09	14.54	14.87	14.42	14.74	4791900
2006-03-10	14.80	15.03	14.72	14.92	4512000
2006-03-13	14.89	15.04	14.80	14.96	3031500
2006-03-14	15.61	15.61	15.00	15.18	8619000
2006-03-15	15.19	15.50	15.19	15.48	6450000
2006-03-16	15.34	15.98	15.34	15.88	5883000
2006-03-17	16.00	16.14	15.88	16.09	4413900
2006-03-20	16.11	16.43	16.01	16.38	4729500
2006-03-21	16.56	16.58	16.26	16.31	6649800
2006-03-22	16.47	16.65	16.31	16.58	4335300
2006-03-23	16.55	16.76	16.41	16.73	3795300
2006-03-24	16.65	16.90	16.57	16.81	6962100
2006-03-27	16.81	16.94	16.70	16.90	2293800
2006-03-28	16.87	16.87	16.36	16.38	6238500
2006-03-29	16.38	16.97	16.35	16.86	5571900
2006-03-30	16.47	16.74	16.46	16.54	3642000
2006-03-31	16.55	16.70	16.45	16.48	3344400
2006-04-03	16.42	16.72	16.37	16.58	3315900
2006-04-04	16.57	16.70	16.47	16.68	1963500
2006-04-05	16.75	17.42	16.73	17.31	4863300
2006-04-06	17.23	17.40	17.04	17.17	2972700
2006-04-07	17.11	17.18	16.85	16.88	3566400
2006-04-10	16.87	17.09	16.80	16.99	2167500
2006-04-11	16.93	17.07	16.65	16.70	2050200
2006-04-12	16.63	16.93	16.55	16.92	2724000
2006-04-13	16.92	16.92	16.62	16.77	1428300
2006-04-17	16.74	16.96	16.60	16.90	1787100
2006-04-18	16.86	17.57	16.86	17.52	3484500
2006-04-19	17.43	17.64	17.39	17.60	2664300
2006-04-20	17.66	17.66	16.89	17.45	2595300
2006-04-21	17.56	17.67	17.32	17.56	2416200
2006-04-24	17.48	17.77	17.22	17.61	2970300
2006-04-25	17.48	17.48	16.87	16.94	4010100
2006-04-26	17.00	17.31	16.98	17.06	1561500
2006-04-27	16.89	17.31	16.87	17.09	2131200
2006-04-28	17.00	17.20	16.95	16.98	1748700
2006-05-01	17.10	17.30	16.89	17.22	2790000
2006-05-02	17.20	17.37	17.04	17.08	3130200
2006-05-03	17.03	17.33	16.93	17.25	2148900
2006-05-04	17.20	17.30	17.07	17.17	2410200
2006-05-05	17.17	17.41	17.10	17.34	2665500
2006-05-08	17.36	17.45	17.31	17.42	2016300
2006-05-09	17.33	17.40	17.00	17.15	3821100
2006-05-10	17.09	17.10	16.91	16.99	2370900
2006-05-11	17.01	17.04	16.77	16.81	2013600
2006-05-12	16.73	16.75	16.45	16.59	2587200
2006-05-15	16.50	16.70	16.47	16.62	2875800
2006-05-16	16.62	16.69	16.38	16.51	3450900
2006-05-17	16.32	16.53	15.98	16.08	2966400
2006-05-18	16.23	16.37	16.00	16.04	3029400
2006-05-19	16.17	16.42	16.00	16.25	2282100
2006-05-22	16.50	16.50	15.56	15.85	3178800
2006-05-23	15.83	15.90	15.58	15.60	3468900
2006-05-24	15.67	15.82	15.39	15.59	3213600
2006-05-25	15.67	16.06	15.67	16.03	1842000
2006-05-26	16.11	16.29	16.11	16.19	1350000
2006-05-30	16.19	16.19	15.80	15.80	2320200
2006-05-31	15.87	16.19	15.87	16.12	2277600
2006-06-01	16.12	16.23	16.02	16.23	1419000
2006-06-02	16.27	16.43	16.21	16.39	2130300
2006-06-05	16.37	16.38	15.92	15.94	1920000
2006-06-06	15.88	15.93	15.39	15.69	4231800
2006-06-07	15.69	15.69	15.30	15.44	4499700
2006-06-08	15.67	15.80	15.22	15.73	4473600
2006-06-09	15.77	15.77	15.31	15.49	3334500
2006-06-12	15.53	15.55	15.13	15.24	3464700
2006-06-13	15.25	15.28	15.04	15.12	3914400
2006-06-14	15.17	15.31	15.09	15.25	2391900
2006-06-15	15.27	15.81	15.27	15.77	2933100
2006-06-16	15.67	15.78	15.39	15.46	2987700
2006-06-19	15.50	15.53	15.34	15.39	2416800
2006-06-20	15.37	15.42	15.13	15.24	2444100
2006-06-21	15.24	15.59	15.22	15.47	2424900
2006-06-22	15.52	15.55	15.33	15.46	2017800
2006-06-23	15.42	15.68	15.37	15.47	1185000
2006-06-26	15.48	15.75	15.48	15.75	1953000
2006-06-27	15.58	15.81	15.29	15.36	1801200
2006-06-28	15.37	15.62	15.25	15.52	1668000
2006-06-29	15.60	15.80	15.51	15.80	2361000
2006-06-30	15.81	15.92	15.69	15.83	3152100
2006-07-03	15.80	15.90	15.71	15.87	896400
2006-07-05	15.83	15.85	15.53	15.76	1890000
2006-07-06	15.82	15.89	15.68	15.80	1261500
2006-07-07	15.71	15.95	15.66	15.77	2100300
2006-07-10	15.86	16.04	15.76	15.88	1432200
2006-07-11	15.82	15.87	15.48	15.68	1794900
2006-07-12	15.63	15.68	15.43	15.48	2999400
2006-07-13	15.41	15.41	14.88	15.26	4821900
2006-07-14	15.23	15.31	14.93	15.17	3985500
2006-07-17	15.17	15.24	15.06	15.22	2248200
2006-07-18	15.22	15.22	14.70	14.78	4984500
2006-07-19	14.77	15.43	14.76	15.43	3942300
2006-07-20	15.73	16.28	15.43	15.60	7559700
2006-07-21	16.22	16.28	15.64	15.96	5862600
2006-07-24	16.04	16.42	15.96	16.22	3302100
2006-07-25	16.20	16.75	16.08	16.66	3982500
2006-07-26	16.67	16.73	16.30	16.47	4028400
2006-07-27	16.47	16.62	16.22	16.34	2953500
2006-07-28	16.36	16.75	16.36	16.70	2736300
2006-07-31	16.73	16.90	16.58	16.87	3154800
2006-08-01	16.78	16.79	16.39	16.39	3477900
2006-08-02	16.33	16.83	16.33	16.72	3722400
2006-08-03	16.77	17.15	16.71	17.07	4514400
2006-08-04	17.30	17.32	17.08	17.18	4024500
2006-08-07	17.10	17.22	16.85	16.91	2490600
2006-08-08	16.90	17.21	16.84	16.98	3462600
2006-08-09	17.02	17.02	16.41	16.45	5023500
2006-08-10	16.41	16.60	16.29	16.53	2415300
2006-08-11	16.50	16.76	16.35	16.50	2617800
2006-08-14	16.57	16.88	16.57	16.63	2013600
2006-08-15	16.80	17.00	16.79	16.92	2904900
2006-08-16	16.54	17.37	16.54	17.33	3018300
2006-08-17	17.23	17.44	17.22	17.31	3264600
2006-08-18	17.27	17.31	16.88	16.90	3441000
2006-08-21	16.85	16.99	16.78	16.85	1995300
2006-08-22	16.80	17.05	16.80	16.93	3419100
2006-08-23	16.98	17.00	16.70	16.76	2270700
2006-08-24	16.76	16.79	16.35	16.51	3853500
2006-08-25	16.51	16.54	16.32	16.47	2751600
2006-08-28	16.44	16.91	16.41	16.77	2440500
2006-08-29	16.88	17.18	16.84	17.08	3209700
2006-08-30	17.01	17.25	16.86	17.23	2419200
2006-08-31	17.23	17.33	17.06	17.21	2629500
2006-09-01	17.30	17.30	17.10	17.14	1432800
2006-09-05	17.12	17.36	17.05	17.36	1698000
2006-09-06	17.33	17.33	16.87	16.92	3804600
2006-09-07	16.99	17.53	16.83	17.35	6512100
2006-09-08	17.43	17.72	17.36	17.58	2934300
2006-09-11	17.50	17.52	17.17	17.38	5403300
2006-09-12	17.31	17.75	17.30	17.67	5249400
2006-09-13	17.58	17.96	17.58	17.82	4347300
2006-09-14	17.83	18.45	17.81	18.33	7810200
2006-09-15	18.17	18.34	18.01	18.27	6212400
2006-09-18	18.22	18.30	18.07	18.19	3843300
2006-09-19	18.20	18.42	18.12	18.38	3586200
2006-09-20	18.33	18.50	18.20	18.22	3948000
2006-09-21	18.19	18.39	18.04	18.07	3655200
2006-09-22	18.00	18.00	17.75	17.83	4226700
2006-09-25	17.90	18.35	17.86	18.32	2584800
2006-09-26	18.30	18.67	18.20	18.51	4410000
2006-09-27	18.52	19.12	18.51	18.95	4584300
2006-09-28	18.87	18.98	18.59	18.84	4610400
2006-09-29	18.51	18.66	18.35	18.59	6345300
2006-10-02	18.59	18.73	18.39	18.59	3597300
2006-10-03	18.59	18.66	18.48	18.63	2317800
2006-10-04	18.63	19.27	18.55	19.22	6004200
2006-10-05	18.92	19.29	18.82	19.23	6117000
2006-10-06	19.11	19.35	18.99	19.29	2767800
2006-10-09	19.16	19.37	19.11	19.28	1982400
2006-10-10	19.30	19.75	19.26	19.66	3522600
2006-10-11	19.53	19.77	19.45	19.72	2929800
2006-10-12	19.67	19.75	19.43	19.56	5793300
2006-10-13	19.40	19.86	19.38	19.76	2832900
2006-10-16	19.77	20.09	19.62	19.98	2822700
2006-10-17	19.96	20.00	19.60	19.74	3316200
2006-10-18	19.82	20.00	19.62	19.78	3385800
2006-10-19	19.23	19.50	18.94	19.07	6978300
2006-10-20	19.10	19.58	18.80	19.52	5811000
2006-10-23	19.44	19.64	19.39	19.51	2423400
2006-10-24	19.23	19.48	19.19	19.42	2649900
2006-10-25	19.37	19.59	19.24	19.44	2234100
2006-10-26	19.50	19.67	19.44	19.62	2529000
2006-10-27	19.50	19.64	19.30	19.32	2482200
2006-10-30	19.25	19.71	19.24	19.63	2132400
2006-10-31	19.59	19.84	19.59	19.74	2486400
2006-11-01	19.83	19.89	19.39	19.39	2519400
2006-11-02	19.43	19.59	19.24	19.49	3126600
2006-11-03	19.53	19.61	19.20	19.25	2459400
2006-11-06	19.33	19.77	19.29	19.73	2548800
2006-11-07	19.83	20.11	19.82	20.05	3894000
2006-11-08	20.01	20.38	19.97	20.26	3840300
2006-11-09	20.43	20.44	20.01	20.11	3999300
2006-11-10	20.17	20.29	20.00	20.27	2255400
2006-11-13	20.23	20.32	20.00	20.14	3765300
2006-11-14	20.20	20.57	20.08	20.41	3348300
2006-11-15	20.33	20.80	20.27	20.73	3444300
2006-11-16	20.73	20.97	20.51	20.89	2768100
2006-11-17	20.81	20.85	20.58	20.81	3190500
2006-11-20	20.73	20.80	20.57	20.60	2515200
2006-11-21	20.59	20.87	20.52	20.85	1937100
2006-11-22	20.77	20.95	20.70	20.80	1829400
2006-11-24	20.67	20.88	20.63	20.83	684300
2006-11-27	20.83	20.83	20.40	20.50	2644200
2006-11-28	20.36	20.44	20.17	20.34	3535500
2006-11-29	20.38	20.76	20.33	20.69	1968300
2006-11-30	20.68	20.94	20.68	20.85	1966800
2006-12-01	20.71	20.92	20.54	20.73	2504700
2006-12-04	20.78	20.90	20.66	20.82	2171400
2006-12-05	20.87	21.08	20.78	20.91	2763300
2006-12-06	20.93	21.07	20.81	21.01	1972200
2006-12-07	20.90	21.00	20.75	20.77	1418700
2006-12-08	20.68	20.90	20.64	20.81	2232000
2006-12-11	20.81	21.04	20.75	20.93	1512900
2006-12-12	20.90	21.00	20.80	20.93	3335700
2006-12-13	20.93	21.23	20.93	21.16	2439600
2006-12-14	21.16	21.57	21.14	21.54	1836600
2006-12-15	21.59	21.59	21.15	21.16	2373900
2006-12-18	21.23	21.43	20.97	21.06	1769400
2006-12-19	21.00	21.11	20.82	21.00	2040300
2006-12-20	21.05	21.18	21.00	21.01	1707300
2006-12-21	21.03	21.07	20.59	20.59	3192300
2006-12-22	20.67	20.92	20.48	20.87	1471500
2006-12-26	20.78	20.95	20.67	20.85	2027700
2006-12-27	20.94	21.50	20.94	21.46	3613800
2006-12-28	21.42	21.58	21.34	21.40	1705800
2006-12-29	21.47	21.47	21.17	21.19	973500
2007-01-03	21.03	21.39	20.94	21.12	2683800
2007-01-04	21.14	21.19	20.90	21.02	2072100
2007-01-05	20.93	20.94	20.56	20.65	3147000
2007-01-08	20.68	20.68	20.43	20.57	3131400
2007-01-09	20.67	20.93	20.65	20.77	2774100
2007-01-10	20.67	21.07	20.65	21.01	2033100
2007-01-11	21.09	21.37	21.08	21.30	2264100
2007-01-12	21.00	21.33	21.00	21.28	2351400
2007-01-16	21.28	21.33	21.10	21.12	2087100
2007-01-17	21.08	21.38	21.08	21.30	2362200
2007-01-18	21.26	21.37	21.20	21.22	1854900
2007-01-19	21.22	21.54	21.15	21.43	2656200
2007-01-22	21.42	21.47	21.27	21.44	2187000
2007-01-23	21.40	21.88	21.37	21.79	2266200
2007-01-24	21.64	21.83	21.49	21.80	1921500
2007-01-25	22.17	22.90	22.08	22.57	4230300
2007-01-26	22.44	22.46	22.09	22.24	3624300
2007-01-29	22.28	22.50	22.22	22.35	2735100
2007-01-30	21.61	22.57	21.61	22.54	3141300
2007-01-31	22.50	23.09	22.34	23.03	3928500
2007-02-01	23.00	23.21	22.95	23.14	2715000
2007-02-02	23.10	23.10	22.76	22.80	3217200
2007-02-05	22.83	22.93	22.69	22.90	1725000
2007-02-06	23.00	23.03	22.82	22.98	1707300
2007-02-07	23.00	23.28	22.92	23.27	1743300
2007-02-08	23.32	23.48	23.05	23.43	3212700
2007-02-09	23.33	23.39	23.20	23.26	2602800
2007-02-12	23.26	23.26	22.97	23.07	2583687
2007-02-13	23.00	23.17	22.94	22.98	2629092
2007-02-14	23.00	23.16	22.86	22.97	2503692
2007-02-15	23.00	23.11	22.97	23.08	2263800
2007-02-16	22.99	23.06	22.78	22.89	2262600
2007-02-20	22.86	23.70	22.79	23.65	2993700
2007-02-21	23.45	23.56	23.29	23.33	3568200
2007-02-22	23.33	23.38	22.90	22.99	3774300
2007-02-23	23.03	23.44	22.87	23.33	3574800
2007-02-26	23.37	23.41	21.80	22.59	11758383
2007-02-27	22.30	22.50	21.55	22.05	5673600
2007-02-28	21.96	22.31	21.63	22.18	4575900
2007-03-01	22.46	22.46	21.30	21.83	4456257
2007-03-02	21.83	22.01	21.58	21.62	3403200
2007-03-05	21.92	21.92	21.18	21.25	3575400
2007-03-06	21.43	21.73	21.35	21.58	2799000
2007-03-07	21.50	21.77	21.45	21.60	1959300
2007-03-08	21.82	22.08	21.76	21.90	2357700
2007-03-09	22.25	22.25	21.85	22.14	2126700
2007-03-12	22.20	22.84	22.17	22.68	5417700
2007-03-13	22.56	22.57	22.18	22.21	4316100
2007-03-14	22.17	22.32	21.40	21.88	4674300
2007-03-15	21.84	22.13	21.64	21.89	2915100
2007-03-16	21.93	22.10	21.76	21.90	2494500
2007-03-19	22.10	22.26	22.00	22.22	2295582
2007-03-20	22.15	22.46	22.08	22.40	2129445
2007-03-21	22.35	22.69	22.24	22.67	2380239
2007-03-22	22.65	22.80	22.45	22.64	2197005
2007-03-23	22.67	22.83	22.60	22.74	1982628
2007-03-26	22.70	22.70	22.24	22.60	2524830
2007-03-27	22.49	22.49	22.04	22.11	3562500
2007-03-28	22.05	22.11	21.70	21.85	3296397
2007-03-29	22.07	22.08	21.72	21.89	2323485
2007-03-30	21.86	22.03	21.77	22.01	3423300
2007-04-02	22.06	22.10	21.84	22.06	2985300
2007-04-03	22.13	22.38	22.03	22.32	3823500
2007-04-04	22.22	22.22	21.90	21.92	2907399
2007-04-05	21.92	22.05	21.77	21.94	2895600
2007-04-09	22.01	22.18	21.95	22.12	2009736
2007-04-10	21.83	21.87	21.54	21.63	5096280
2007-04-11	21.71	21.81	21.51	21.72	4521600
2007-04-12	21.66	21.83	21.47	21.76	2607900
2007-04-13	21.76	21.82	21.52	21.64	2099400
2007-04-16	21.81	21.92	21.52	21.82	1737147
2007-04-17	21.82	21.90	21.50	21.62	3667800
2007-04-18	21.47	21.76	21.43	21.69	2980500
2007-04-19	22.09	22.09	20.74	21.84	5036436
2007-04-20	21.97	22.01	21.72	21.86	3844815
2007-04-23	21.83	21.98	21.71	21.76	2505600
2007-04-24	21.84	21.84	21.45	21.55	4950300
2007-04-25	21.84	22.06	21.52	21.58	3465300
2007-04-26	21.40	21.73	21.23	21.67	5667651
2007-04-27	21.58	21.91	21.41	21.88	3517500
2007-04-30	21.84	21.98	21.21	21.26	3553200
2007-05-01	21.25	21.25	20.97	21.14	5614800
2007-05-02	21.08	21.52	21.08	21.47	2810400
2007-05-03	21.64	21.90	21.38	21.54	7149600
2007-05-04	21.63	21.65	21.14	21.63	5253900
2007-05-07	21.63	21.78	21.50	21.73	2062500
2007-05-08	21.63	21.67	21.42	21.61	1981800
2007-05-09	21.64	22.01	21.60	22.00	3208800
2007-05-10	21.91	22.07	21.69	21.90	5159832
2007-05-11	22.04	22.22	21.95	22.20	4579500
2007-05-14	22.15	22.39	22.09	22.36	4489500
2007-05-15	22.38	22.82	22.23	22.41	6552300
2007-05-16	22.44	22.48	22.22	22.41	3483000
2007-05-17	22.37	22.50	22.25	22.41	2343000
2007-05-18	22.46	22.63	22.37	22.51	2892300
2007-05-21	22.42	22.54	22.32	22.47	4124700
2007-05-22	22.46	22.67	22.42	22.50	3846300
2007-05-23	22.57	22.77	22.45	22.47	3044400
2007-05-24	22.47	22.83	22.15	22.23	4273500
2007-05-25	22.28	22.42	22.21	22.30	2250600
2007-05-29	22.37	22.60	22.33	22.42	2361900
2007-05-30	22.22	22.55	22.14	22.55	3476700
2007-05-31	22.43	22.66	22.42	22.55	3592200
2007-06-01	22.58	22.62	22.37	22.44	2986800
2007-06-04	22.43	22.83	22.41	22.83	2318100
2007-06-05	22.80	22.80	22.40	22.50	2355300
2007-06-06	22.46	22.51	22.06	22.06	2483100
2007-06-07	22.07	22.14	21.58	21.58	3734097
2007-06-08	21.58	22.02	21.54	21.98	2799900
2007-06-11	21.98	22.04	21.75	21.95	2090700
2007-06-12	21.86	21.98	21.60	21.61	2273400
2007-06-13	21.68	22.00	21.61	21.99	2505600
2007-06-14	21.99	22.20	21.87	22.05	2103144
2007-06-15	22.17	23.11	22.13	22.56	8735100
2007-06-18	22.74	22.92	22.35	22.47	2424900
2007-06-19	22.58	22.58	22.20	22.49	2718600
2007-06-20	22.55	22.80	22.45	22.57	3550716
2007-06-21	21.97	22.62	21.97	22.46	2509149
2007-06-22	22.43	22.68	22.13	22.19	3895500
2007-06-25	22.17	22.37	21.94	22.03	2369715
2007-06-26	22.31	22.48	21.98	22.02	3540330
2007-06-27	21.99	22.15	21.79	22.08	2901840
2007-06-28	22.29	22.86	22.00	22.13	2284200
2007-06-29	22.02	22.58	22.02	22.16	3409500
2007-07-02	22.34	22.50	22.22	22.34	2446500
2007-07-03	22.47	22.66	22.41	22.49	791400
2007-07-05	22.41	22.53	22.31	22.45	1414200
2007-07-06	22.41	22.83	22.38	22.82	1691400
2007-07-09	22.83	22.86	22.43	22.45	2436990
2007-07-10	22.28	22.32	21.83	21.84	3005100
2007-07-11	21.85	22.17	21.75	22.04	2402700
2007-07-12	22.24	22.34	22.04	22.34	2937900
2007-07-13	22.37	22.58	22.30	22.53	2004900
2007-07-16	22.42	22.48	22.24	22.24	1681800
2007-07-17	22.20	22.98	22.20	22.56	3501900
2007-07-18	22.33	22.53	21.87	22.34	5345952
2007-07-19	22.66	24.65	22.66	24.33	9259083
2007-07-20	24.59	24.59	23.74	23.92	5580699
2007-07-23	24.15	24.44	23.80	23.86	3013200
2007-07-24	23.60	24.33	23.60	23.78	4980546
2007-07-25	23.93	24.11	23.62	23.93	5506536
2007-07-26	23.60	23.67	22.54	23.14	9437499
2007-07-27	23.05	23.53	22.76	23.01	5823006
2007-07-30	22.90	23.65	22.67	23.59	4081035
2007-07-31	23.66	24.23	23.19	23.23	4045800
2007-08-01	23.12	23.48	22.74	23.44	4251858
2007-08-02	23.60	23.75	23.20	23.34	5354346
2007-08-03	23.43	23.50	22.95	23.02	3628200
2007-08-06	23.10	23.18	22.67	23.17	3440739
2007-08-07	22.98	23.29	22.60	22.86	4285185
2007-08-08	22.98	23.26	22.66	23.02	3760548
2007-08-09	23.43	23.55	22.01	22.02	6392100
2007-08-10	21.87	23.25	21.27	23.05	6212391
2007-08-13	22.87	23.45	22.87	23.06	3913500
2007-08-14	23.08	23.10	21.80	22.08	5196900
2007-08-15	21.66	22.15	21.62	22.02	4551051
2007-08-16	21.68	21.68	20.80	21.42	6856947
2007-08-17	22.00	23.01	21.79	22.20	5014455
2007-08-20	22.20	22.76	22.12	22.61	3586998
2007-08-21	22.42	23.03	22.42	22.95	4505100
2007-08-22	23.08	23.33	22.85	23.19	3067200
2007-08-23	23.18	23.33	22.98	23.11	2211900
2007-08-24	23.09	23.42	23.00	23.42	1669800
2007-08-27	23.40	23.65	23.13	23.13	1911600
2007-08-28	23.38	23.38	22.46	22.47	3672900
2007-08-29	22.59	22.85	22.44	22.85	3247500
2007-08-30	22.66	22.91	22.61	22.80	2601600
2007-08-31	22.91	23.27	22.88	23.00	2467500
2007-09-04	23.03	23.21	22.89	22.94	2264400
2007-09-05	22.87	23.05	22.54	22.99	4581000
2007-09-06	23.07	23.11	22.77	22.91	2604300
2007-09-07	22.54	22.65	22.09	22.18	3258600
2007-09-10	22.23	22.33	21.82	22.05	3260700
2007-09-11	22.11	22.50	22.04	22.28	2605500
2007-09-12	22.10	22.40	22.02	22.12	3561300
2007-09-13	22.39	22.80	22.27	22.52	2238600
2007-09-14	22.52	22.52	22.14	22.34	2167800
2007-09-17	22.27	22.34	21.72	22.07	2535018
2007-09-18	22.17	23.02	22.00	23.00	3116100
2007-09-19	23.17	23.40	22.77	22.90	2769000
2007-09-20	22.87	22.87	22.30	22.41	2107500
2007-09-21	22.50	22.59	21.96	21.96	4380270
2007-09-24	21.91	21.91	21.43	21.55	3987300
2007-09-25	21.32	21.62	20.92	21.57	5126208
2007-09-26	21.62	22.30	21.52	22.30	5092500
2007-09-27	22.44	22.62	22.25	22.46	2946600
2007-09-28	22.35	22.42	21.81	21.90	3065400
2007-10-01	21.90	22.19	21.78	22.07	2183700
2007-10-02	21.87	21.91	21.40	21.48	5232900
2007-10-03	21.42	21.69	21.33	21.49	3407700
2007-10-04	21.51	22.24	21.51	21.89	3364269
2007-10-05	21.94	22.17	21.77	22.04	2159100
2007-10-08	22.17	22.20	21.92	22.13	2003400
2007-10-09	22.23	22.23	21.83	22.05	1680300
2007-10-10	22.10	22.12	21.83	21.97	2169300
2007-10-11	22.07	22.53	21.60	21.67	3092775
2007-10-12	21.73	21.85	21.47	21.69	1983000
2007-10-15	21.93	21.94	20.93	21.02	3893700
2007-10-16	21.00	21.23	20.91	21.08	2827500
2007-10-17	21.17	21.32	20.64	20.86	3271800
2007-10-18	20.83	21.15	20.67	20.89	3222600
2007-10-19	20.79	21.63	20.67	21.11	6483300
2007-10-22	20.90	21.82	20.80	21.80	5700600
2007-10-23	22.47	22.68	21.50	22.10	8335800
2007-10-24	22.19	22.53	21.47	22.29	6647400
2007-10-25	22.33	22.42	21.59	21.66	6737535
2007-10-26	21.73	21.84	21.29	21.36	4731300
2007-10-29	21.53	21.83	21.23	21.33	4856700
2007-10-30	21.24	21.44	21.14	21.16	3864132
2007-10-31	21.17	21.37	21.04	21.31	5063700
2007-11-01	21.08	21.31	20.73	20.89	4418700
2007-11-02	21.08	21.09	20.40	20.43	5743800
2007-11-05	20.72	21.23	19.51	20.05	8586696
2007-11-06	20.07	20.08	19.67	20.00	7100397
2007-11-07	19.99	20.22	19.85	19.86	8229351
2007-11-08	19.76	20.87	19.76	20.75	7540518
2007-11-09	20.68	20.99	20.25	20.61	5522856
2007-11-12	20.73	20.85	20.17	20.25	3769950
2007-11-13	20.20	21.03	20.20	21.00	4758291
2007-11-14	21.21	21.21	20.80	20.97	3461712
2007-11-15	21.02	21.12	20.56	20.66	2485254
2007-11-16	20.79	20.86	20.28	20.54	4256130
2007-11-19	20.25	20.37	19.77	19.93	5330382
2007-11-20	19.95	20.32	19.68	20.05	4484154
2007-11-21	19.76	20.20	19.68	20.00	3650631
2007-11-23	20.28	20.37	19.89	20.21	1569090
2007-11-26	20.11	20.30	19.77	19.77	4285410
2007-11-27	19.75	20.06	19.54	19.80	4107237
2007-11-28	19.82	20.80	19.82	20.72	5651208
2007-11-29	20.73	20.89	20.47	20.55	2928975
2007-11-30	20.83	21.05	20.75	20.94	3646695
2007-12-03	21.03	21.03	20.63	20.69	2086695
2007-12-04	20.48	20.63	19.85	19.92	4716501
2007-12-05	20.03	20.36	19.98	20.33	3178983
2007-12-06	20.41	20.99	20.14	20.94	2921244
2007-12-07	20.81	20.95	20.60	20.74	2778822
2007-12-10	20.60	21.28	20.60	21.28	2294400
2007-12-11	21.14	21.53	19.99	20.04	4490325
2007-12-12	20.56	20.81	20.10	20.32	2718963
2007-12-13	20.27	20.33	19.86	20.27	3086613
2007-12-14	20.00	20.22	19.92	19.93	3482124
2007-12-17	19.89	20.04	19.61	19.73	6657903
2007-12-18	19.76	19.95	19.51	19.69	6301161
2007-12-19	19.75	19.83	18.92	19.65	5425905
2007-12-20	19.68	19.88	19.31	19.61	3098256
2007-12-21	19.73	19.83	19.40	19.56	3941910
2007-12-24	19.63	19.87	19.55	19.70	835200
2007-12-26	19.73	19.79	19.42	19.57	1480173
2007-12-27	19.37	19.57	19.27	19.31	1643931
2007-12-28	19.43	19.70	19.19	19.22	2241375
2007-12-31	19.18	19.46	19.18	19.35	1183374
2008-01-02	19.20	19.40	18.71	18.85	3582435
2008-01-03	18.93	19.30	18.80	18.84	2970600
2008-01-04	18.70	18.70	18.01	18.03	4182000
2008-01-07	18.27	18.64	18.18	18.50	3555600
2008-01-08	18.62	18.70	17.96	18.00	3384600
2008-01-09	18.03	18.90	17.79	18.84	7516020
2008-01-10	18.66	19.07	18.36	18.91	6354741
2008-01-11	18.75	18.96	18.39	18.50	4747800
2008-01-14	18.71	18.71	18.35	18.49	3837540
2008-01-15	18.42	18.42	17.81	17.82	4567500
2008-01-16	17.75	18.18	17.50	17.78	4732152
2008-01-17	17.79	18.04	16.92	17.06	8637996
2008-01-18	17.32	17.83	17.05	17.75	7631268
2008-01-22	17.09	18.17	16.87	17.96	7324080
2008-01-23	16.88	19.99	16.88	19.75	12669765
2008-01-24	19.53	20.08	18.90	19.10	7838658
2008-01-25	19.17	19.67	18.46	18.70	7386252
2008-01-28	18.75	19.29	18.24	19.13	8292117
2008-01-29	18.43	19.02	18.05	18.54	10485447
2008-01-30	18.57	19.27	18.33	18.75	5564220
2008-01-31	18.54	19.30	18.33	19.03	6275757
2008-02-01	18.94	19.47	18.88	19.40	4764801
2008-02-04	19.55	19.55	18.72	18.72	3361077
2008-02-05	18.40	18.77	18.07	18.45	6526422
2008-02-06	18.49	18.61	18.02	18.06	6854241
2008-02-07	17.87	18.65	17.87	18.50	5862408
2008-02-08	18.31	18.61	17.99	18.32	4986417
2008-02-11	18.28	18.46	17.94	18.32	3373572
2008-02-12	18.52	18.56	18.18	18.31	4261455
2008-02-13	18.47	18.50	18.14	18.23	4727169
2008-02-14	18.09	18.33	17.84	17.91	6220836
2008-02-15	17.90	17.99	17.55	17.94	8151897
2008-02-19	18.10	18.22	17.66	17.68	5915154
2008-02-20	17.48	17.83	17.48	17.73	8973717
2008-02-21	18.67	18.84	17.99	18.22	11592357
2008-02-22	18.25	18.28	17.87	18.20	8265087
2008-02-25	18.23	18.55	18.05	18.42	8296056
2008-02-26	18.37	18.54	18.19	18.31	5932188
2008-02-27	18.14	18.67	18.07	18.32	4985724
2008-02-28	18.15	18.19	17.65	17.74	6827685
2008-02-29	17.62	17.72	17.17	17.26	7151391
2008-03-03	17.27	17.58	17.07	17.46	3985812
2008-03-04	17.32	17.34	16.89	17.05	7027851
2008-03-05	17.07	17.45	17.03	17.17	5002452
2008-03-06	17.08	17.11	16.85	16.86	4067130
2008-03-07	16.78	17.05	16.66	16.71	4985355
2008-03-10	16.68	17.13	16.67	16.82	6471570
2008-03-11	17.22	17.29	16.80	17.12	5250090
2008-03-12	17.06	17.50	17.00	17.01	3630246
2008-03-13	16.95	17.47	16.76	17.36	5051280
2008-03-14	17.41	17.86	17.14	17.43	6305148
2008-03-17	17.25	17.42	16.68	17.01	6684510
2008-03-18	17.47	18.05	17.26	17.98	6419715
2008-03-19	17.97	18.15	17.40	17.43	5074092
2008-03-20	17.51	18.10	17.43	17.94	5680935
2008-03-24	16.81	17.92	16.78	17.62	12672525
2008-03-25	17.73	17.73	17.17	17.42	8157357
2008-03-26	17.37	17.38	16.83	16.99	7888059
2008-03-27	17.14	17.22	16.79	16.89	5440125
2008-03-28	16.93	16.94	16.71	16.83	4731750
2008-03-31	16.94	17.16	16.83	17.01	3487863
2008-04-01	17.17	18.13	17.13	18.12	5345256
2008-04-02	18.17	18.65	18.17	18.42	5350263
2008-04-03	18.41	18.41	18.14	18.23	6941964
2008-04-04	18.35	18.45	18.17	18.25	4621959
2008-04-07	18.34	18.50	18.24	18.25	6430128
2008-04-08	18.26	18.34	18.10	18.17	7015683
2008-04-09	18.22	18.31	18.05	18.06	5666964
2008-04-10	17.86	18.60	17.73	18.37	4697529
2008-04-11	17.90	18.16	17.90	17.99	3064860
2008-04-14	18.00	18.11	17.76	17.84	3801279
2008-04-15	17.83	17.91	17.63	17.83	3858888
2008-04-16	18.04	18.57	17.91	18.57	3179082
2008-04-17	18.57	18.57	18.13	18.23	3226086
2008-04-18	18.36	18.89	18.36	18.72	2928045
2008-04-21	18.74	18.98	18.41	18.75	3247332
2008-04-22	19.08	19.43	18.44	18.64	5728464
2008-04-23	18.67	18.67	18.21	18.33	3477753
2008-04-24	18.37	18.53	17.99	18.34	4466382
2008-04-25	18.46	18.71	18.27	18.67	2017740
2008-04-28	18.57	18.61	18.33	18.47	3172335
2008-04-29	18.48	18.56	18.20	18.37	3478569
2008-04-30	18.50	18.67	18.26	18.44	3798354
2008-05-01	18.50	19.06	18.36	19.06	5199876
2008-05-02	19.37	19.47	18.91	19.11	4293747
2008-05-05	19.08	19.09	18.71	18.84	3106500
2008-05-06	18.79	18.88	18.65	18.79	5068896
2008-05-07	18.68	19.17	18.67	18.73	3399066
2008-05-08	18.73	18.84	18.49	18.75	3554145
2008-05-09	18.52	19.00	18.44	18.86	3802392
2008-05-12	18.83	19.12	18.58	19.10	3337422
2008-05-13	19.06	19.17	18.66	18.92	2806734
2008-05-14	19.01	19.48	18.92	19.37	4890582
2008-05-15	19.28	20.12	19.28	20.00	5205339
2008-05-16	20.05	20.05	19.70	19.87	4043256
2008-05-19	19.88	20.08	19.71	19.87	3262278
2008-05-20	19.69	19.69	19.40	19.51	3368691
2008-05-21	19.47	19.55	19.11	19.17	3022083
2008-05-22	19.23	19.52	19.21	19.37	2559051
2008-05-23	19.18	19.21	18.66	18.70	4714953
2008-05-27	18.79	18.83	18.53	18.65	7070235
2008-05-28	18.66	18.85	18.64	18.78	4488879
2008-05-29	18.67	18.98	18.65	18.81	4214928
2008-05-30	18.84	18.88	18.67	18.72	2388579
2008-06-02	18.69	18.76	18.44	18.56	5427360
2008-06-03	17.24	18.33	17.23	18.18	19894728
2008-06-04	17.92	18.12	17.28	17.33	16148994
2008-06-05	17.35	17.38	17.05	17.27	8022918
2008-06-06	17.09	17.19	16.64	16.73	7731618
2008-06-09	16.71	16.93	16.58	16.68	6732801
2008-06-10	16.57	17.09	16.57	16.93	6255501
2008-06-11	16.90	16.90	15.98	16.09	8916366
2008-06-12	16.27	16.75	16.25	16.49	9499476
2008-06-13	16.68	16.80	16.38	16.80	5010741
2008-06-16	16.67	16.88	16.60	16.63	3865431
2008-06-17	16.73	16.86	16.51	16.53	3541131
2008-06-18	16.49	16.55	16.29	16.49	5428617
2008-06-19	16.40	16.79	16.38	16.73	6127059
2008-06-20	16.73	16.74	16.53	16.64	7829514
2008-06-23	16.79	16.85	16.62	16.71	6691929
2008-06-24	16.60	16.85	16.36	16.62	10456908
2008-06-25	16.58	16.72	16.11	16.22	12770613
2008-06-26	15.94	15.96	15.55	15.58	10881318
2008-06-27	15.69	15.80	15.46	15.62	6239742
2008-06-30	15.54	15.62	15.30	15.31	5609448
2008-07-01	16.10	16.36	15.27	16.03	18628305
2008-07-02	16.23	16.31	15.49	15.57	9575553
2008-07-03	15.70	16.01	15.58	15.84	4146498
2008-07-07	15.84	16.28	15.72	15.87	6671628
2008-07-08	15.87	16.39	15.62	16.38	7330719
2008-07-09	16.46	16.46	15.88	15.95	5830653
2008-07-10	16.14	16.50	15.75	16.00	7505697
2008-07-11	15.84	16.00	15.26	15.73	8261439
2008-07-14	15.87	15.98	15.02	15.02	9470694
2008-07-15	14.93	15.86	14.84	15.48	8943435
2008-07-16	15.41	16.07	15.30	15.98	7006341
2008-07-17	16.50	18.04	16.50	17.95	14438703
2008-07-18	17.87	18.21	17.63	18.04	5601834
2008-07-21	17.48	17.48	16.68	16.82	12856041
2008-07-22	16.79	17.68	16.77	17.61	8740881
2008-07-23	17.43	18.38	17.41	18.15	8888790
2008-07-24	18.06	18.19	17.27	17.30	4923612
2008-07-25	17.58	18.13	17.43	17.65	4453902
2008-07-28	17.67	17.81	17.30	17.34	2259519
2008-07-29	17.42	18.12	16.63	17.98	4216953
2008-07-30	18.05	18.36	17.89	18.27	5200284
2008-07-31	18.05	18.34	17.67	17.75	4314840
2008-08-01	17.87	17.89	17.28	17.45	4718220
2008-08-04	17.34	17.71	17.22	17.57	3196314
2008-08-05	17.83	18.30	17.64	18.30	3341607
2008-08-06	18.17	18.23	17.86	18.16	2476245
2008-08-07	17.97	18.36	17.77	17.95	3847116
2008-08-08	18.01	19.24	17.99	19.15	6706743
2008-08-11	19.01	20.11	18.98	19.93	9986211
2008-08-12	19.75	20.16	19.52	19.62	9970164
2008-08-13	19.55	19.67	19.23	19.41	4390167
2008-08-14	19.27	19.78	19.23	19.60	4365228
2008-08-15	19.60	19.93	19.56	19.86	3639702
2008-08-18	19.81	20.00	19.35	19.50	3972423
2008-08-19	19.36	19.36	18.98	19.16	4615440
2008-08-20	19.01	19.20	18.59	18.92	4901523
2008-08-21	18.63	19.22	18.13	19.19	3615168
2008-08-22	19.48	19.67	19.11	19.44	2988252
2008-08-25	18.97	19.42	18.90	19.10	2842527
2008-08-26	19.09	19.33	18.80	19.29	4808622
2008-08-27	18.91	19.57	18.91	19.26	2528709
2008-08-28	19.48	19.85	19.39	19.76	2575527
2008-08-29	19.62	19.90	19.50	19.52	2649786
2008-09-02	19.99	20.50	19.57	20.26	5723910
2008-09-03	20.28	20.73	20.11	20.64	4380528
2008-09-04	20.36	20.52	19.67	19.79	5691663
2008-09-05	19.70	20.10	19.33	20.07	3577650
2008-09-08	20.34	20.83	20.31	20.63	5651139
2008-09-09	20.62	21.22	19.82	19.99	7705272
2008-09-10	20.09	20.22	19.59	19.85	5594883
2008-09-11	19.67	20.65	19.44	20.57	4996938
2008-09-12	20.33	20.73	20.11	20.59	4356873
2008-09-15	19.69	21.26	19.69	20.62	12483702
2008-09-16	20.23	20.75	19.75	20.70	7084482
2008-09-17	20.12	20.59	19.74	19.77	9392352
2008-09-18	19.90	20.62	18.69	20.46	8138148
2008-09-19	20.67	21.67	20.28	21.12	8808060
2008-09-22	21.08	21.08	19.80	19.97	4760448
2008-09-23	20.15	20.33	19.32	20.00	3326364
2008-09-24	20.00	20.06	19.38	19.77	5083920
2008-09-25	19.91	20.50	19.76	20.21	3622551
2008-09-26	20.19	20.59	19.93	20.57	6735354
2008-09-29	20.14	20.21	18.65	19.03	7549212
2008-09-30	19.20	19.57	18.84	19.05	4505685
2008-10-01	18.75	19.59	18.56	19.21	6141264
2008-10-02	19.16	19.33	17.94	18.15	7900938
2008-10-03	18.52	18.61	17.47	17.58	7014669
2008-10-06	16.92	18.17	16.50	18.05	10031865
2008-10-07	18.17	18.61	17.25	17.67	9891960
2008-10-08	17.28	18.60	16.87	17.74	12623382
2008-10-09	17.75	18.36	17.19	17.46	8082960
2008-10-10	16.66	17.73	16.33	17.10	13427484
2008-10-13	17.77	18.20	17.17	17.71	7564668
2008-10-14	18.03	18.58	17.48	17.66	8951928
2008-10-15	17.46	17.67	16.47	16.47	11406501
2008-10-16	17.06	19.06	16.64	18.99	17927412
2008-10-17	18.33	19.34	18.27	18.73	8642745
2008-10-20	18.75	19.21	18.37	19.21	4109676
2008-10-21	19.01	19.53	18.66	18.75	5855625
2008-10-22	18.35	19.35	18.07	18.59	8329926
2008-10-23	18.49	19.15	17.66	18.83	7719615
2008-10-24	17.97	18.82	17.68	18.36	4034178
2008-10-27	17.98	18.72	17.11	17.14	6183720
2008-10-28	17.45	18.33	16.11	18.33	12223815
2008-10-29	18.29	18.76	17.66	18.19	9203913
2008-10-30	18.63	18.97	18.13	18.96	4385874
2008-10-31	18.80	19.16	18.73	18.97	7206435
2008-11-03	18.95	19.03	18.00	18.11	5652183
2008-11-04	18.69	18.93	18.00	18.82	9904647
2008-11-05	18.47	19.07	18.24	18.54	5567442
2008-11-06	18.39	18.53	17.73	17.94	6168219
2008-11-07	18.08	18.19	17.89	18.16	4283169
2008-11-10	18.54	18.73	18.16	18.46	5191227
2008-11-11	18.23	18.46	17.59	18.03	5491623
2008-11-12	17.80	17.98	17.21	17.27	8084436
2008-11-13	17.18	18.26	16.67	18.25	6337560
2008-11-14	18.00	18.94	18.00	18.17	5353260
2008-11-17	18.05	18.34	17.63	17.76	4189602
2008-11-18	17.93	18.58	17.75	18.16	6757449
2008-11-19	18.14	18.42	17.16	17.23	7315095
2008-11-20	17.00	18.05	16.61	16.72	11371656
2008-11-21	16.99	17.84	16.34	17.77	9297189
2008-11-24	18.07	19.25	17.73	18.86	8434749
2008-11-25	19.18	19.32	18.72	19.08	7136115
2008-11-26	18.83	20.08	18.82	20.00	8603391
2008-11-28	19.97	20.02	19.40	19.64	2412195
2008-12-01	19.25	19.58	18.09	18.10	6748860
2008-12-02	18.23	18.27	17.79	18.18	7590621
2008-12-03	17.93	19.09	17.84	19.07	6343182
2008-12-04	18.90	19.48	18.41	18.68	6638067
2008-12-05	18.44	19.75	18.35	19.58	7170543
2008-12-08	19.71	19.87	18.78	19.15	8518473
2008-12-09	19.02	19.35	18.67	18.75	7911816
2008-12-10	18.88	18.88	18.00	18.54	7308099
2008-12-11	18.37	18.63	17.55	17.75	6203703
2008-12-12	17.33	18.70	17.04	18.51	4533894
2008-12-15	18.50	18.98	18.41	18.80	3367545
2008-12-16	19.12	19.32	18.84	19.18	6638031
2008-12-17	19.09	19.28	18.79	18.97	5413554
2008-12-18	19.07	19.14	18.44	18.66	3443148
2008-12-19	18.79	19.03	18.41	18.44	5161269
2008-12-22	18.45	18.51	17.92	17.96	3082674
2008-12-23	18.47	18.48	17.99	18.15	2761371
2008-12-24	19.31	19.31	17.67	18.59	1981179
2008-12-26	18.59	18.66	18.49	18.60	749223
2008-12-29	18.57	18.76	18.14	18.74	3013740
2008-12-30	18.88	19.57	18.75	19.54	3687321
2008-12-31	19.58	20.06	19.55	19.92	4089615
2009-01-02	19.95	20.02	19.66	20.00	4731594
2009-01-05	19.75	20.00	19.64	19.95	4878930
2009-01-06	19.99	20.23	19.81	20.14	5551530
2009-01-07	19.83	20.28	19.75	19.85	5872596
2009-01-08	19.74	20.42	19.59	20.36	5294907
2009-01-09	20.29	20.47	19.71	19.80	4912623
2009-01-12	19.72	20.13	19.31	19.54	5106276
2009-01-13	19.36	19.89	19.26	19.55	5241594
2009-01-14	19.19	19.22	18.43	18.62	7914003
2009-01-15	18.55	19.06	18.11	18.78	8575623
2009-01-16	19.05	19.31	18.67	19.13	5251764
2009-01-20	19.19	19.33	18.17	18.38	7696017
2009-01-21	18.75	18.81	17.71	18.47	8996229
2009-01-22	16.09	16.53	15.65	16.07	29540253
2009-01-23	15.75	16.05	15.50	15.66	10248867
2009-01-26	15.67	16.15	15.52	15.56	8499564
2009-01-27	15.70	16.40	15.51	16.19	11003277
2009-01-28	16.31	16.77	16.31	16.55	9942414
2009-01-29	16.38	16.52	16.15	16.24	6837552
2009-01-30	16.31	16.32	15.76	15.92	6808974
2009-02-02	15.93	15.93	15.22	15.53	9141270
2009-02-03	15.55	16.19	15.48	16.10	9281661
2009-02-04	16.08	16.18	15.79	16.00	7567944
2009-02-05	15.92	16.41	15.61	16.14	5244471
2009-02-06	16.10	16.78	16.08	16.65	9652989
2009-02-09	16.62	16.79	16.40	16.53	5306817
2009-02-10	16.26	16.53	15.69	15.81	5503023
2009-02-11	16.20	16.28	15.48	15.80	3524907
2009-02-12	15.59	15.87	15.33	15.87	5296629
2009-02-13	15.79	15.92	15.50	15.65	5109066
2009-02-17	15.21	15.52	15.16	15.29	8280873
2009-02-18	15.46	15.55	15.10	15.34	4420407
2009-02-19	15.49	15.78	15.24	15.29	3420306
2009-02-20	15.23	15.46	15.00	15.34	5998113
2009-02-23	15.37	15.57	14.62	14.68	7168596
2009-02-24	14.81	15.53	14.75	15.40	5724165
2009-02-25	15.26	15.69	15.02	15.33	4374819
2009-02-26	15.50	15.80	15.31	15.33	4626414
2009-02-27	15.05	15.69	14.93	15.32	6010800
2009-03-02	14.97	15.62	14.89	15.07	4912881
2009-03-03	15.32	15.48	15.07	15.12	4475289
2009-03-04	15.28	15.50	14.65	15.05	6355779
2009-03-05	14.77	15.00	14.54	14.64	5777775
2009-03-06	14.65	14.79	14.06	14.33	7444443
2009-03-09	14.17	14.86	14.16	14.58	6787833
2009-03-10	14.84	15.40	14.84	15.33	6970380
2009-03-11	15.61	15.76	15.29	15.57	4258185
2009-03-12	15.48	15.59	15.21	15.53	6735753
2009-03-13	15.56	15.88	15.18	15.78	5873532
2009-03-16	15.91	15.91	15.53	15.56	4098456
2009-03-17	15.64	15.94	15.40	15.90	4506924
2009-03-18	15.40	15.83	15.00	15.64	9586611
2009-03-19	15.79	15.79	14.62	14.93	9275037
2009-03-20	14.93	15.13	14.72	15.01	6716163
2009-03-23	15.33	16.47	15.18	16.47	7421547
2009-03-24	16.27	17.08	16.10	16.73	10440033
2009-03-25	16.81	17.61	16.66	17.17	9230472
2009-03-26	17.36	17.60	17.27	17.50	6946176
2009-03-27	17.27	17.52	17.01	17.10	3877968
2009-03-30	16.56	17.38	16.56	17.38	6768009
2009-03-31	17.53	17.67	17.08	17.32	5997450
2009-04-01	16.99	17.62	16.92	17.40	7535319
2009-04-02	17.73	17.82	17.54	17.63	6137016
2009-04-03	17.72	17.72	17.37	17.67	3489960
2009-04-06	17.49	17.67	17.24	17.50	4291293
2009-04-07	17.40	17.40	16.88	16.94	3699249
2009-04-08	17.04	17.50	16.96	17.50	5190060
2009-04-09	17.77	17.85	17.55	17.85	5976174
2009-04-13	17.19	17.63	17.01	17.49	4809711
2009-04-14	17.33	17.39	17.01	17.14	5299728
2009-04-15	17.11	17.11	16.63	17.04	8834583
2009-04-16	18.23	19.09	18.12	18.99	24309006
2009-04-17	18.91	19.06	18.68	18.90	4746402
2009-04-20	18.61	18.76	18.34	18.49	6479949
2009-04-21	18.35	18.96	18.25	18.92	5406909
2009-04-22	18.75	19.45	18.64	19.00	6006759
2009-04-23	19.08	19.19	18.68	19.14	5032323
2009-04-24	19.29	19.72	19.02	19.50	6227247
2009-04-27	19.28	19.66	19.16	19.42	5836125
2009-04-28	19.23	19.29	18.92	19.01	3648645
2009-04-29	19.34	19.35	18.73	19.01	4725720
2009-04-30	19.14	19.39	18.70	18.88	7222782
2009-05-01	19.00	19.05	18.35	18.50	6293376
2009-05-04	18.66	19.48	18.63	19.48	5379108
2009-05-05	19.39	19.61	19.22	19.46	3529974
2009-05-06	19.71	19.72	18.78	19.22	5063241
2009-05-07	19.20	19.26	18.54	18.72	5311959
2009-05-08	19.02	19.10	18.47	18.98	5980413
2009-05-11	18.80	18.86	18.38	18.42	5259861
2009-05-12	18.55	18.73	18.15	18.44	3982590
2009-05-13	18.03	18.10	17.75	17.93	5299662
2009-05-14	17.99	18.24	17.67	17.75	3740622
2009-05-15	18.03	18.25	17.72	17.87	4441806
2009-05-18	18.04	18.71	18.04	18.57	4873509
2009-05-19	18.82	19.40	18.73	19.04	6850302
2009-05-20	19.20	19.32	18.15	18.28	6176508
2009-05-21	18.13	18.30	17.67	17.90	5338218
2009-05-22	17.96	18.06	17.63	17.85	3330579
2009-05-26	17.78	18.50	17.74	18.42	4531719
2009-05-27	18.46	18.46	17.63	17.68	6171543
2009-05-28	17.79	17.80	17.40	17.69	5748501
2009-05-29	17.70	17.98	17.51	17.60	8512326
2009-06-01	17.95	18.15	17.74	17.97	5138184
2009-06-02	17.97	18.37	17.80	18.22	6442878
2009-06-03	18.13	18.13	17.84	18.04	4304541
2009-06-04	18.06	18.11	17.85	17.93	3607989
2009-06-05	18.18	18.23	17.77	18.08	4763790
2009-06-08	18.06	18.41	17.96	18.29	5021451
2009-06-09	18.31	18.78	18.31	18.64	4703757
2009-06-10	18.67	18.97	18.28	18.47	6105921
2009-06-11	18.29	18.65	18.29	18.41	3896598
2009-06-12	18.44	18.48	18.08	18.37	3072300
2009-06-15	18.13	18.21	17.94	18.17	3801300
2009-06-16	18.24	18.26	17.62	17.65	6653898
2009-06-17	17.63	18.21	17.63	17.99	6985476
2009-06-18	17.93	18.08	17.75	17.78	3502179
2009-06-19	17.93	17.96	17.75	17.86	5396253
2009-06-22	17.80	17.80	17.47	17.49	6280179
2009-06-23	17.61	17.61	17.23	17.50	5704275
2009-06-24	17.62	17.89	17.40	17.56	6606735
2009-06-25	17.50	18.00	17.48	17.83	4314591
2009-06-26	17.81	18.08	17.75	18.04	5408646
2009-06-29	18.09	18.09	17.67	17.93	5151426
2009-06-30	17.95	17.99	17.75	17.92	4421082
2009-07-01	18.05	18.05	17.78	17.96	3971106
2009-07-02	17.85	17.91	17.07	17.07	4046319
2009-07-06	17.42	17.97	17.33	17.91	6396156
2009-07-07	17.84	17.84	17.33	17.35	5056830
2009-07-08	17.42	17.49	17.18	17.36	2763852
2009-07-09	17.50	17.50	17.19	17.39	2481429
2009-07-10	17.21	17.48	17.17	17.41	2541366
2009-07-13	17.43	17.75	17.14	17.74	13691532
2009-07-14	17.70	18.00	17.61	17.94	3388770
2009-07-15	18.09	18.42	18.06	18.21	5791308
2009-07-16	18.22	18.90	18.22	18.78	4623192
2009-07-17	18.71	18.98	18.67	18.84	2851215
2009-07-20	18.94	19.22	18.84	19.16	5426760
2009-07-21	18.76	18.92	17.33	18.39	15833241
2009-07-22	18.09	18.44	18.04	18.29	5988951
2009-07-23	18.25	18.75	18.19	18.71	4600620
2009-07-24	18.62	18.96	18.40	18.93	4106367
2009-07-27	18.88	18.88	18.47	18.72	3347748
2009-07-28	18.65	18.83	18.56	18.72	2849427
2009-07-29	18.67	18.84	18.59	18.73	3752256
2009-07-30	18.87	19.18	18.81	19.07	4658910
2009-07-31	18.90	19.38	18.90	19.25	3410553
2009-08-03	19.35	19.95	19.22	19.82	4958478
2009-08-04	19.71	20.33	19.64	20.24	5156718
2009-08-05	20.23	20.48	19.88	20.41	5186229
2009-08-06	20.53	20.57	20.17	20.30	3277098
2009-08-07	20.56	20.90	20.26	20.67	4470102
2009-08-10	20.48	20.56	20.28	20.43	2714382
2009-08-11	20.19	20.47	20.15	20.28	3266745
2009-08-12	20.30	20.66	20.23	20.52	2688561
2009-08-13	20.55	20.61	20.19	20.50	2880417
2009-08-14	20.45	20.47	20.00	20.15	2289792
2009-08-17	19.86	20.22	19.66	20.01	4952472
2009-08-18	20.02	20.28	19.88	20.24	3322332
2009-08-19	20.05	20.22	19.92	20.13	2878842
2009-08-20	20.15	20.32	20.04	20.27	2729565
2009-08-21	20.46	20.91	20.43	20.69	3085581
2009-08-24	20.73	20.85	20.31	20.35	3251544
2009-08-25	19.89	20.45	19.89	20.23	6743922
2009-08-26	20.14	20.38	20.04	20.13	5281566
2009-08-27	20.18	20.30	19.84	20.22	3346629
2009-08-28	20.37	20.45	20.16	20.31	2008506
2009-08-31	20.15	20.18	19.80	20.07	3125082
2009-09-01	19.89	20.16	19.60	19.87	3665007
2009-09-02	19.69	19.87	19.54	19.79	3224466
2009-09-03	19.82	20.13	19.47	20.08	3554292
2009-09-04	20.13	20.18	19.95	20.13	3028722
2009-09-08	20.20	20.32	19.92	20.23	4345494
2009-09-09	20.17	20.23	19.56	19.72	8718408
2009-09-10	19.71	19.74	19.38	19.55	5671977
2009-09-11	19.64	19.90	19.47	19.76	4065735
2009-09-14	19.60	20.04	19.55	19.97	3580827
2009-09-15	19.95	20.09	19.79	19.97	4009056
2009-09-16	20.08	20.45	19.93	20.19	4113465
2009-09-17	20.20	20.81	20.17	20.71	9214332
2009-09-18	20.80	20.83	20.41	20.68	4250904
2009-09-21	20.57	20.75	20.44	20.53	4096902
2009-09-22	20.56	20.59	20.36	20.38	2743785
2009-09-23	20.43	20.62	20.26	20.35	5542962
2009-09-24	20.37	20.52	20.26	20.35	3291147
2009-09-25	20.31	20.32	19.82	19.87	5421630
2009-09-28	20.06	20.27	19.89	20.23	2354328
2009-09-29	20.24	20.54	20.04	20.09	3106707
2009-09-30	20.11	20.23	19.88	20.05	3252960
2009-10-01	20.00	20.18	19.85	19.85	4660818
2009-10-02	19.70	19.99	19.52	19.61	4054881
2009-10-05	19.60	19.92	19.59	19.86	3143274
2009-10-06	19.91	20.22	19.88	19.98	2749137
2009-10-07	19.97	20.05	19.79	19.85	2470359
2009-10-08	20.03	20.45	19.95	20.41	3275979
2009-10-09	20.38	20.58	20.21	20.51	3172017
2009-10-12	20.62	20.87	20.59	20.67	2643567
2009-10-13	20.70	21.13	20.61	21.08	5492364
2009-10-14	21.24	21.36	21.16	21.25	3456180
2009-10-15	21.07	21.30	20.87	21.03	4203693
2009-10-16	20.92	21.08	20.78	20.88	3853497
2009-10-19	20.88	21.38	20.88	21.02	6028299
2009-10-20	20.25	20.62	19.61	19.68	11097261
2009-10-21	19.72	19.98	19.30	19.38	7888035
2009-10-22	19.47	19.60	19.18	19.45	4840449
2009-10-23	19.47	19.70	19.32	19.42	4262904
2009-10-26	19.44	19.50	19.05	19.21	5891955
2009-10-27	19.22	19.40	19.09	19.13	4829901
2009-10-28	19.09	19.17	18.75	18.83	7099104
2009-10-29	18.86	19.25	18.86	19.07	4456818
2009-10-30	18.99	19.17	18.92	19.01	6454893
2009-11-02	19.08	19.29	18.92	19.13	4351983
2009-11-03	19.00	19.17	18.91	19.07	5470707
2009-11-04	19.06	19.34	18.94	19.08	5004036
2009-11-05	19.20	19.44	19.09	19.39	3774153
2009-11-06	19.32	19.73	19.24	19.65	3999054
2009-11-09	19.99	20.03	19.76	19.94	3553236
2009-11-10	19.85	19.99	19.69	19.86	3336228
2009-11-11	20.01	20.18	19.92	20.02	2866560
2009-11-12	19.96	20.11	19.74	19.85	2629731
2009-11-13	19.94	20.12	19.84	20.09	2960943
2009-11-16	20.16	20.46	20.11	20.33	3620970
2009-11-17	20.33	20.36	20.14	20.26	2316351
2009-11-18	20.35	20.35	20.11	20.18	1930425
2009-11-19	20.05	20.09	19.79	19.95	3274638
2009-11-20	19.94	20.04	19.82	19.98	3132006
2009-11-23	20.05	20.32	20.05	20.17	2964897
2009-11-24	20.16	20.32	20.06	20.26	2291973
2009-11-25	20.32	20.59	20.20	20.58	3203760
2009-11-27	20.21	20.55	20.09	20.38	1545348
2009-11-30	20.40	20.45	20.12	20.28	2852451
2009-12-01	20.39	20.76	20.39	20.73	2671101
2009-12-02	20.70	20.99	20.63	20.77	2500047
2009-12-03	20.72	20.77	20.31	20.44	3700053
2009-12-04	20.63	20.80	20.39	20.62	3210732
2009-12-07	20.53	20.85	20.51	20.84	4400328
2009-12-08	20.80	20.80	20.40	20.54	3687948
2009-12-09	20.48	20.56	20.31	20.53	5000337
2009-12-10	20.60	20.81	20.59	20.62	3712590
2009-12-11	20.68	20.92	20.68	20.92	2737800
2009-12-14	20.95	20.96	20.80	20.83	3732873
2009-12-15	20.67	20.73	20.47	20.50	6015954
2009-12-16	20.52	20.67	20.50	20.54	2389752
2009-12-17	20.41	20.61	20.33	20.57	2439453
2009-12-18	20.63	20.72	20.50	20.60	4270041
2009-12-21	20.74	20.80	20.53	20.67	1763307
2009-12-22	20.66	20.85	20.64	20.74	1407906
2009-12-23	20.73	20.89	20.37	20.50	3403572
2009-12-24	20.60	20.75	20.54	20.67	590109
2009-12-28	20.67	20.76	20.64	20.73	2031405
2009-12-29	20.82	20.86	20.72	20.73	1711512
2009-12-30	20.68	20.80	20.62	20.67	963822
2009-12-31	20.75	20.78	20.55	20.55	1656150
2010-01-04	20.71	20.71	20.39	20.56	4013808
2010-01-05	20.53	20.62	19.85	20.07	9244359
2010-01-06	20.13	20.34	19.64	19.81	7474821
2010-01-07	19.81	20.16	19.81	19.98	4019727
2010-01-08	19.98	20.16	19.93	20.15	2596149
2010-01-11	20.66	20.66	19.51	19.88	4610190
2010-01-12	19.81	20.11	19.75	19.81	4144905
2010-01-13	19.87	20.12	19.87	20.06	1979850
2010-01-14	20.09	20.24	20.04	20.18	3219942
2010-01-15	20.09	20.09	19.72	19.73	5014794
2010-01-19	19.63	19.81	19.43	19.79	3502635
2010-01-20	19.68	19.68	19.48	19.60	3043917
2010-01-21	19.57	19.84	19.46	19.54	4749597
2010-01-22	19.54	19.73	19.29	19.33	5613459
2010-01-25	19.51	19.80	19.42	19.64	6130704
2010-01-26	20.93	21.43	20.85	20.94	18261204
2010-01-27	20.94	21.35	20.76	21.29	6816144
2010-01-28	21.36	21.36	21.04	21.19	4740837
2010-01-29	21.22	21.54	21.03	21.12	6184281
2010-02-01	21.26	21.58	21.17	21.54	3573159
2010-02-02	21.62	21.87	21.27	21.85	4436442
2010-02-03	21.78	21.78	21.32	21.42	4608897
2010-02-04	21.38	21.39	21.16	21.28	4576368
2010-02-05	21.34	21.42	20.95	21.30	4127952
2010-02-08	21.33	21.37	21.04	21.07	3810183
2010-02-09	21.21	21.47	21.16	21.26	4816818
2010-02-10	21.20	21.22	20.87	20.99	5256141
2010-02-11	21.00	21.26	20.97	21.24	3157851
2010-02-12	21.05	21.35	20.88	21.32	3126075
2010-02-16	21.42	21.60	21.39	21.51	2244450
2010-02-17	21.64	21.81	21.61	21.68	2220114
2010-02-18	21.70	21.78	21.44	21.74	2142285
2010-02-19	21.65	21.88	21.60	21.79	2217123
2010-02-22	21.84	21.91	21.56	21.60	2799843
2010-02-23	21.49	21.68	21.35	21.38	2369280
2010-02-24	21.37	21.52	21.29	21.46	1938507
2010-02-25	21.27	21.47	21.11	21.45	2480874
2010-02-26	21.47	21.48	21.11	21.13	3271437
2010-03-01	21.20	21.33	21.01	21.25	2560716
2010-03-02	21.39	21.41	21.22	21.36	1980573
2010-03-03	21.43	21.47	21.28	21.34	2845881
2010-03-04	21.40	21.72	21.38	21.58	3194778
2010-03-05	21.70	21.78	21.59	21.72	2122461
2010-03-08	21.77	21.85	21.66	21.75	2864169
2010-03-09	21.64	22.00	21.64	21.83	2044485
2010-03-10	21.80	21.80	21.47	21.57	3800472
2010-03-11	21.76	21.76	21.30	21.75	3736389
2010-03-12	21.81	21.89	21.68	21.85	2158137
2010-03-15	21.87	21.88	21.70	21.87	1945674
2010-03-16	21.90	21.90	21.51	21.69	2584404
2010-03-17	21.71	22.06	21.65	21.92	3666147
2010-03-18	21.89	22.03	21.76	21.76	3167631
2010-03-19	21.78	21.86	21.68	21.77	6123213
2010-03-22	21.70	22.05	21.61	21.92	3567846
2010-03-23	21.92	22.17	21.81	22.15	2590149
2010-03-24	22.11	22.15	21.85	21.95	2454327
2010-03-25	22.07	22.36	21.96	22.13	5167935
2010-03-26	22.21	22.39	22.17	22.28	2663262
2010-03-29	22.38	22.46	22.28	22.34	1652160
2010-03-30	22.35	22.47	22.31	22.32	2454624
2010-03-31	22.27	22.68	22.21	22.56	3322602
2010-04-01	22.60	22.94	22.60	22.75	2964753
2010-04-05	22.73	23.04	22.69	23.00	2861379
2010-04-06	22.92	23.31	22.80	23.29	3397185
2010-04-07	23.26	23.41	23.08	23.28	5637879
2010-04-08	23.10	23.75	22.97	23.61	9569559
2010-04-09	23.64	23.77	23.40	23.74	4146666
2010-04-12	23.79	24.26	23.67	24.10	7497582
2010-04-13	23.99	24.13	23.93	24.11	6961827
2010-04-14	24.17	24.27	23.92	24.26	4183728
2010-04-15	24.21	24.55	24.13	24.50	3792300
2010-04-16	24.45	24.51	24.21	24.32	5116011
2010-04-19	24.12	24.39	24.05	24.39	3303369
2010-04-20	24.44	24.71	24.41	24.66	4175364
2010-04-21	24.58	24.90	24.58	24.77	5218890
2010-04-22	24.37	26.52	24.37	26.44	12976377
2010-04-23	26.01	26.55	25.95	26.51	6259806
2010-04-26	26.57	26.78	26.37	26.65	3607362
2010-04-27	26.35	26.74	26.14	26.47	6717648
2010-04-28	26.52	26.58	26.30	26.44	6437769
2010-04-29	26.60	26.62	26.29	26.38	4133370
2010-04-30	26.43	26.55	26.01	26.02	4369491
2010-05-03	26.06	26.74	25.93	26.67	3630027
2010-05-04	26.45	26.45	25.95	26.15	3490887
2010-05-05	25.93	26.13	25.55	25.68	5644152
2010-05-06	25.59	25.91	24.56	25.44	6893466
2010-05-07	25.42	26.01	25.16	25.32	9593586
2010-05-10	25.78	26.51	25.78	26.48	4398969
2010-05-11	26.17	26.83	26.14	26.49	2986086
2010-05-12	26.60	26.84	26.59	26.81	3861381
2010-05-13	26.68	26.74	25.99	26.07	3816495
2010-05-14	25.96	26.15	25.69	25.91	4737594
2010-05-17	26.06	26.41	25.80	26.37	5546091
2010-05-18	26.53	26.56	25.92	26.03	3099399
2010-05-19	25.75	26.07	25.46	25.98	5542275
2010-05-20	25.52	25.61	25.01	25.13	6005622
2010-05-21	24.94	25.43	24.67	25.24	7350087
2010-05-24	24.68	25.68	24.68	25.29	5384460
2010-05-25	24.87	25.29	24.60	25.17	5312874
2010-05-26	25.47	25.64	24.93	25.02	7363683
2010-05-27	25.42	25.71	25.15	25.70	4195821
2010-05-28	25.66	25.75	25.33	25.54	4111059
2010-06-01	25.34	26.08	25.34	25.47	4184454
2010-06-02	25.52	25.83	25.37	25.75	4617795
2010-06-03	25.79	25.93	25.44	25.63	2567148
2010-06-04	25.28	25.37	24.89	24.97	5522625
2010-06-07	24.94	25.09	24.53	24.53	7085667
2010-06-08	24.52	24.66	24.26	24.62	6297078
2010-06-09	24.82	25.08	24.61	24.70	3731304
2010-06-10	25.02	25.43	24.90	25.39	3360108
2010-06-11	25.27	25.55	25.13	25.55	2808024
2010-06-14	25.60	25.99	25.53	25.54	2418789
2010-06-15	25.70	25.97	25.62	25.97	3549168
2010-06-16	25.90	26.13	25.62	25.75	2717850
2010-06-17	25.87	25.88	25.34	25.53	2937219
2010-06-18	25.63	25.70	25.33	25.39	7096281
2010-06-21	25.65	25.73	25.40	25.48	3761964
2010-06-22	25.53	25.59	24.88	24.92	4080003
2010-06-23	24.83	24.91	24.33	24.71	4697340
2010-06-24	24.55	24.59	23.87	23.88	5071854
2010-06-25	23.94	24.00	23.69	23.83	6061341
2010-06-28	23.83	24.01	23.69	23.69	3324030
2010-06-29	23.52	23.58	23.12	23.47	5868459
2010-06-30	23.35	23.70	23.02	23.06	5087511
2010-07-01	23.05	23.41	22.64	23.31	5477202
2010-07-02	23.31	23.45	22.99	23.14	2513286
2010-07-06	23.32	23.44	23.03	23.27	3815688
2010-07-07	23.30	24.05	23.19	24.02	3652635
2010-07-08	24.12	24.33	23.95	24.21	4394154
2010-07-09	24.26	24.27	23.95	24.08	2688969
2010-07-12	24.03	24.22	23.91	24.01	1787085
2010-07-13	24.20	24.59	24.19	24.41	2498661
2010-07-14	23.51	23.90	23.50	23.88	4975215
2010-07-15	23.91	23.95	23.39	23.69	3901452
2010-07-16	23.60	23.66	23.12	23.15	2803092
2010-07-19	23.21	23.37	23.06	23.27	2495556
2010-07-20	22.57	23.31	22.53	23.28	5039496
2010-07-21	23.48	23.48	23.05	23.19	5732079
2010-07-22	22.34	23.22	22.11	22.29	12018603
2010-07-23	22.41	23.37	22.36	23.00	5955918
2010-07-26	22.94	23.28	22.93	23.23	3883080
2010-07-27	23.42	23.42	23.11	23.17	4708113
2010-07-28	23.17	23.27	23.08	23.13	4254372
2010-07-29	23.28	23.40	22.53	22.86	4891308
2010-07-30	22.67	23.10	22.60	23.05	3284136
2010-08-02	23.19	23.72	23.05	23.64	3918297
2010-08-03	23.57	23.64	23.33	23.50	2469435
2010-08-04	23.54	23.68	23.39	23.53	4616838
2010-08-05	23.49	23.56	23.26	23.31	2926014
2010-08-06	23.17	23.23	22.89	23.23	2723763
2010-08-09	23.26	23.36	23.21	23.29	2869035
2010-08-10	23.15	23.28	22.90	23.18	5700216
2010-08-11	22.83	23.12	22.76	22.98	4411014
2010-08-12	22.74	23.22	22.64	23.13	4114710
2010-08-13	23.06	23.20	22.92	23.03	3632412
2010-08-16	22.90	22.93	22.63	22.76	3188256
2010-08-17	22.97	23.35	22.92	23.23	2521197
2010-08-18	23.11	23.36	22.98	23.19	1844112
2010-08-19	23.09	23.17	22.48	22.54	4068132
2010-08-20	22.41	22.91	22.41	22.78	2960067
2010-08-23	22.79	23.05	22.52	22.55	2163006
2010-08-24	22.34	22.46	22.04	22.38	4038300
2010-08-25	22.25	23.20	22.25	23.05	5351313
2010-08-26	23.14	23.34	22.95	23.00	3998355
2010-08-27	23.14	23.42	22.92	23.41	3067014
2010-08-30	23.39	23.57	23.08	23.08	1808349
2010-08-31	22.98	23.50	22.82	23.46	4788834
2010-09-01	23.33	23.82	23.28	23.63	4727598
2010-09-02	23.75	24.23	23.74	24.16	2977629
2010-09-03	24.35	24.41	24.03	24.11	2514582
2010-09-07	23.97	24.20	23.83	23.95	1945377
2010-09-08	24.00	24.19	23.97	24.10	1933578
2010-09-09	24.35	24.41	23.96	24.01	1668243
2010-09-10	24.02	24.23	23.95	24.09	1821378
2010-09-13	24.27	24.48	24.17	24.31	2286282
2010-09-14	24.22	24.29	24.02	24.15	2732790
2010-09-15	23.96	24.14	23.73	24.03	2608755
2010-09-16	23.91	24.19	23.77	24.14	2822055
2010-09-17	24.14	24.31	23.88	24.16	3117486
2010-09-20	24.24	25.03	24.24	24.90	3729459
2010-09-21	24.97	25.35	24.78	25.12	4370739
2010-09-22	25.08	25.39	24.99	25.16	3753123
2010-09-23	25.05	25.20	24.77	24.81	2174433
2010-09-24	25.02	25.12	24.84	25.09	2779140
2010-09-27	25.14	25.30	24.95	25.11	1901898
2010-09-28	25.20	25.64	24.89	25.53	2761878
2010-09-29	25.37	25.38	24.96	25.30	2328201
2010-09-30	25.24	25.39	24.92	25.05	2645355
2010-10-01	25.04	25.26	24.63	24.68	4816473
2010-10-04	24.67	24.74	24.44	24.57	2375319
2010-10-05	24.77	25.09	24.67	24.91	2680938
2010-10-06	24.86	25.06	24.58	24.67	3108621
2010-10-07	24.70	24.74	24.34	24.56	2724411
2010-10-08	24.59	24.66	24.46	24.49	1959429
2010-10-11	24.25	24.30	23.71	24.01	4404189
2010-10-12	24.00	24.34	23.85	24.24	2722932
2010-10-13	24.31	24.49	24.22	24.42	2269539
2010-10-14	24.38	24.54	24.19	24.37	2520711
2010-10-15	24.49	24.55	23.96	24.00	3961566
2010-10-18	23.91	24.15	23.77	24.06	2175096
2010-10-19	23.81	24.62	23.79	24.25	4709790
2010-10-20	24.30	24.36	23.98	24.26	2215983
2010-10-21	24.37	24.50	23.99	24.15	2970210
2010-10-22	24.21	24.59	24.14	24.33	2357415
2010-10-25	24.48	24.95	24.48	24.86	4836633
2010-10-26	23.57	24.00	23.19	23.98	14056587
2010-10-27	23.78	24.02	23.63	23.99	4384518
2010-10-28	24.07	24.15	23.80	23.92	2959707
2010-10-29	23.82	24.35	23.68	24.32	3667314
2010-11-01	24.37	24.47	23.93	24.11	3250758
2010-11-02	24.21	24.35	24.10	24.13	2281248
2010-11-03	24.19	24.24	23.75	24.05	2377932
2010-11-04	24.23	24.28	23.89	24.28	3605157
2010-11-05	24.29	24.61	24.17	24.42	3203289
2010-11-08	24.31	24.50	24.29	24.38	1777335
2010-11-09	24.47	24.71	24.32	24.38	3449967
2010-11-10	24.34	24.58	24.22	24.52	2223222
2010-11-11	24.41	24.65	24.28	24.60	2570937
2010-11-12	24.47	24.62	24.19	24.35	2003988
2010-11-15	24.39	24.69	24.35	24.50	2140641
2010-11-16	24.36	24.56	24.23	24.52	3086634
2010-11-17	24.39	24.44	24.14	24.27	2272053
2010-11-18	24.43	24.54	24.22	24.24	2502777
2010-11-19	24.24	24.50	24.13	24.46	1748373
2010-11-22	24.34	24.99	24.28	24.91	2816964
2010-11-23	24.76	24.88	24.61	24.70	1929672
2010-11-24	24.85	25.09	24.76	25.03	1933563
2010-11-26	24.88	25.02	24.83	24.91	542703
2010-11-29	24.79	24.82	24.42	24.74	1569273
2010-11-30	24.54	24.95	24.46	24.72	1927797
2010-12-01	25.00	25.38	24.99	25.33	2198433
2010-12-02	25.24	25.63	25.18	25.40	2456163
2010-12-03	25.31	25.75	25.27	25.68	2339586
2010-12-06	25.66	25.71	25.52	25.66	1156290
2010-12-07	25.85	25.97	25.53	25.58	1227537
2010-12-08	25.58	25.84	25.52	25.75	2077773
2010-12-09	25.85	25.90	25.57	25.83	1523454
2010-12-10	25.74	26.03	25.74	25.92	1200237
2010-12-13	26.01	26.29	25.92	26.06	2805078
2010-12-14	26.09	26.50	26.09	26.46	3258444
2010-12-15	26.38	27.58	26.34	27.00	6873702
2010-12-16	26.92	27.33	26.92	27.32	3062697
2010-12-17	27.30	27.47	27.24	27.34	2705343
2010-12-20	27.25	27.69	27.25	27.65	1648527
2010-12-21	27.68	27.92	27.61	27.76	1803654
2010-12-22	27.76	28.18	27.76	28.17	2412738
2010-12-23	28.10	28.33	28.00	28.04	1871589
2010-12-27	28.11	28.13	27.97	28.09	780882
2010-12-28	28.10	28.18	27.85	27.92	1832124
2010-12-29	27.97	28.08	27.82	27.96	1560270
2010-12-30	27.95	28.12	27.87	28.02	1004712
2010-12-31	27.97	28.08	27.87	27.92	966249
2011-01-03	27.97	28.33	27.95	28.25	2107005
2011-01-04	28.22	28.22	27.69	27.91	3537417
2011-01-05	27.84	28.04	27.46	27.53	4503807
2011-01-06	27.59	27.78	27.45	27.62	2069358
2011-01-07	27.76	27.76	27.23	27.56	3662538
2011-01-10	27.72	27.83	27.45	27.54	4626120
2011-01-11	27.62	27.91	27.57	27.75	3263166
2011-01-12	27.87	27.94	27.65	27.71	2890785
2011-01-13	27.76	27.99	27.67	27.87	2966343
2011-01-14	27.81	28.21	27.80	28.09	2160159
2011-01-18	28.03	28.33	28.00	28.31	2146302
2011-01-19	28.33	28.33	27.69	27.70	2567451
2011-01-20	27.57	27.67	27.25	27.30	3627735
2011-01-21	27.42	27.62	27.25	27.43	2279961
2011-01-24	27.44	28.02	27.44	27.77	5687637
2011-01-25	27.66	28.72	27.47	28.70	6785502
2011-01-26	28.67	28.68	28.27	28.29	4338324
2011-01-27	28.24	28.72	28.18	28.57	2458542
2011-01-28	28.53	28.92	28.11	28.15	2703120
2011-01-31	28.20	28.43	28.03	28.24	2552988
2011-02-01	28.36	28.54	28.08	28.22	3026154
2011-02-02	28.22	28.33	27.65	27.94	3246051
2011-02-03	27.97	28.16	27.75	27.98	1714368
2011-02-04	28.07	28.19	27.79	28.04	1526829
2011-02-07	28.04	28.19	27.92	27.99	1497531
2011-02-08	27.97	28.12	27.94	28.06	1943658
2011-02-09	28.06	28.20	27.92	28.15	1891806
2011-02-10	28.01	28.60	27.91	28.45	2545248
2011-02-11	28.41	28.84	28.36	28.61	2071530
2011-02-14	28.58	28.58	28.31	28.43	1604484
2011-02-15	28.38	28.48	28.09	28.18	1868694
2011-02-16	28.24	28.48	28.09	28.19	1715070
2011-02-17	28.11	28.42	28.09	28.37	1894074
2011-02-18	28.43	28.47	28.17	28.34	2180616
2011-02-22	28.25	28.41	27.92	28.02	2838444
2011-02-23	27.94	28.09	27.24	27.55	3840750
2011-02-24	27.55	27.62	26.78	27.04	4292919
2011-02-25	27.08	27.38	27.03	27.23	1993662
2011-02-28	27.25	27.40	26.81	27.37	3462660
2011-03-01	27.45	27.52	26.70	26.81	2349843
2011-03-02	26.88	27.05	26.42	26.61	3163611
2011-03-03	26.71	27.29	26.71	27.25	1708530
2011-03-04	27.18	27.46	26.71	26.97	3339999
2011-03-07	27.09	27.27	26.52	26.67	2044080
2011-03-08	26.74	27.45	26.60	27.13	3223761
2011-03-09	27.07	27.43	26.85	27.28	2100363
2011-03-10	26.92	27.31	26.88	27.23	2825211
2011-03-11	27.10	27.75	27.10	27.59	2407692
2011-03-14	27.43	27.75	27.03	27.29	2617980
2011-03-15	26.75	27.49	26.75	27.43	3547545
2011-03-16	27.31	27.40	26.58	26.89	3374538
2011-03-17	27.25	27.38	26.83	26.92	2315841
2011-03-18	27.19	27.26	26.95	26.95	2529930
2011-03-21	27.23	27.63	27.14	27.40	2507532
2011-03-22	27.36	27.52	27.20	27.50	2021844
2011-03-23	27.47	27.71	27.22	27.67	2812053
2011-03-24	27.72	27.97	27.55	27.90	2475783
2011-03-25	28.00	28.23	27.92	27.95	3533133
2011-03-28	28.00	28.10	27.85	27.89	1818507
2011-03-29	27.89	28.14	27.79	27.96	1932831
2011-03-30	28.12	28.22	27.91	28.06	3315204
2011-03-31	28.03	28.15	27.85	28.00	2140578
2011-04-01	28.17	28.77	28.12	28.46	4908654
2011-04-04	28.46	28.83	28.38	28.51	2231247
2011-04-05	28.48	28.61	28.35	28.40	1805736
2011-04-06	28.64	28.68	28.39	28.50	2600760
2011-04-07	28.50	28.76	28.35	28.43	2414259
2011-04-08	28.50	28.53	28.20	28.33	1985844
2011-04-11	28.36	28.53	28.16	28.22	1942464
2011-04-12	28.04	28.23	27.85	27.96	1753500
2011-04-13	28.05	28.11	27.77	27.97	1646826
2011-04-14	27.90	28.24	27.71	28.10	1473540
2011-04-15	28.15	28.68	28.03	28.57	4015974
2011-04-18	28.28	28.32	27.82	28.10	3987207
2011-04-19	28.09	28.51	28.00	28.35	3631122
2011-04-20	28.53	28.74	28.39	28.60	4047285
2011-04-21	28.03	28.08	27.46	27.90	7414581
2011-04-25	27.85	27.98	27.53	27.73	3031038
2011-04-26	27.90	27.90	27.50	27.55	3007224
2011-04-27	27.54	27.57	27.16	27.36	5268891
2011-04-28	27.29	27.61	27.15	27.58	3702984
2011-04-29	27.60	27.70	27.32	27.43	2537319
2011-05-02	27.56	27.77	27.51	27.66	2469969
2011-05-03	27.66	27.75	27.46	27.75	1938198
2011-05-04	27.83	27.98	27.56	27.78	4154577
2011-05-05	27.57	28.07	27.57	27.84	3018885
2011-05-06	28.12	28.27	27.83	28.01	4223043
2011-05-09	27.99	28.16	27.83	28.03	1740744
2011-05-10	28.11	28.64	28.05	28.53	2943525
2011-05-11	28.48	28.53	28.03	28.26	1998756
2011-05-12	28.24	28.77	28.05	28.71	3245223
2011-05-13	28.70	28.81	28.50	28.73	3009003
2011-05-16	28.54	28.82	28.38	28.63	2349180
2011-05-17	28.56	28.77	28.43	28.53	3135588
2011-05-18	28.41	28.72	28.30	28.68	1942113
2011-05-19	28.73	28.95	28.59	28.84	1726068
2011-05-20	28.73	28.91	28.55	28.60	2112834
2011-05-23	28.27	28.54	28.18	28.44	1977660
2011-05-24	28.47	28.52	27.81	27.89	3721584
2011-05-25	27.83	28.01	27.72	27.99	3042828
2011-05-26	27.85	28.10	27.77	27.99	2662728
2011-05-27	28.07	28.76	28.03	28.58	3003030
2011-05-31	28.74	29.29	28.72	29.28	8071929
2011-06-01	29.24	29.27	28.69	28.69	3158979
2011-06-02	28.70	28.77	28.27	28.45	2801709
2011-06-03	28.20	28.23	27.90	27.99	2260377
2011-06-06	27.93	28.10	27.52	27.58	3016893
2011-06-07	27.85	27.95	27.62	27.71	2300076
2011-06-08	27.63	27.63	27.29	27.36	2335503
2011-06-09	27.36	27.60	27.23	27.42	3043368
2011-06-10	27.35	27.47	27.08	27.19	2740947
2011-06-13	27.18	27.39	26.94	27.13	2354904
2011-06-14	27.26	27.61	27.26	27.53	1984524
2011-06-15	27.29	27.36	26.90	27.11	3592179
2011-06-16	27.16	27.38	26.90	27.34	3711102
2011-06-17	27.55	27.98	27.42	27.50	2868201
2011-06-20	27.46	27.75	27.44	27.63	2246931
2011-06-21	27.83	27.83	27.66	27.79	1874196
2011-06-22	27.76	27.85	27.62	27.67	2787090
2011-06-23	27.51	28.29	27.34	28.25	4450296
2011-06-24	28.20	28.26	27.89	28.04	3832800
2011-06-27	27.72	27.80	27.28	27.63	5255034
2011-06-28	27.67	27.89	27.59	27.84	3563673
2011-06-29	27.89	27.89	27.48	27.55	4454916
2011-06-30	27.65	28.00	27.57	27.96	4016679
2011-07-01	28.04	28.63	27.97	28.56	2776551
2011-07-05	28.50	28.50	28.13	28.27	2547264
2011-07-06	28.27	28.55	28.17	28.44	2148981
2011-07-07	28.66	28.83	28.61	28.65	3243021
2011-07-08	28.27	28.37	28.15	28.36	3304533
2011-07-11	28.11	28.19	27.93	28.07	2685570
2011-07-12	28.00	28.14	27.87	27.92	2901873
2011-07-13	27.97	28.21	27.83	27.88	1991553
2011-07-14	28.00	28.23	27.69	27.71	2742282
2011-07-15	27.80	27.80	27.52	27.73	2789823
2011-07-18	27.73	28.04	27.66	27.80	4984416
2011-07-19	27.96	28.41	27.86	28.36	3299844
2011-07-20	28.41	28.44	28.05	28.28	3661173
2011-07-21	27.16	27.59	26.86	27.00	12257019
2011-07-22	27.05	27.13	26.49	26.55	5623383
2011-07-25	26.28	26.72	26.12	26.60	4446945
2011-07-26	26.55	26.55	26.24	26.31	3639441
2011-07-27	26.16	26.22	25.81	25.88	7898058
2011-07-28	25.97	26.12	25.67	25.74	3648102
2011-07-29	25.52	26.00	25.35	25.72	4699779
2011-08-01	25.77	25.83	25.44	25.57	4422786
2011-08-02	25.46	25.66	24.73	24.73	4893099
2011-08-03	24.78	25.20	24.42	25.17	6826782
2011-08-04	24.91	25.04	24.70	24.74	9287682
2011-08-05	24.97	25.17	24.39	24.98	9086448
2011-08-08	24.49	24.74	23.44	23.63	6929637
2011-08-09	23.97	24.45	23.26	24.40	8137185
2011-08-10	24.08	24.24	23.46	23.51	6942573
2011-08-11	23.58	24.76	23.44	24.47	4518813
2011-08-12	24.56	25.36	24.55	25.25	5105778
2011-08-15	25.40	25.40	24.77	25.07	3396042
2011-08-16	24.79	25.07	24.59	24.93	3823962
2011-08-17	24.94	24.94	24.39	24.52	4088280
2011-08-18	24.03	24.07	23.63	23.68	7170459
2011-08-19	23.42	23.91	23.16	23.19	5595258
2011-08-22	23.55	23.97	23.51	23.62	4255413
2011-08-23	23.68	24.23	23.53	24.23	3228522
2011-08-24	24.20	24.62	24.03	24.61	2886636
2011-08-25	24.68	24.79	24.09	24.16	2070558
2011-08-26	24.14	24.66	23.75	24.56	3337656
2011-08-29	24.82	25.15	24.82	25.13	3173421
2011-08-30	25.06	25.24	24.88	25.06	2836629
2011-08-31	25.15	25.41	25.04	25.25	2252292
2011-09-01	25.19	25.25	24.67	24.69	2852928
2011-09-02	24.39	24.63	24.17	24.20	2050251
2011-09-06	23.60	24.17	23.57	24.14	2576334
2011-09-07	24.44	24.79	24.33	24.78	2102229
2011-09-08	24.70	24.88	24.56	24.67	4260519
2011-09-09	24.46	24.54	24.08	24.29	3777237
2011-09-12	24.12	24.48	24.00	24.45	3767601
2011-09-13	24.45	24.77	24.35	24.67	2635572
2011-09-14	24.83	25.76	24.76	25.44	4116981
2011-09-15	25.54	25.60	25.10	25.23	5065389
2011-09-16	25.25	25.34	24.97	25.12	3910242
2011-09-19	24.80	24.99	24.59	24.89	2856678
2011-09-20	24.99	25.06	24.69	24.74	3065016
2011-09-21	24.77	24.83	23.81	23.81	3300657
2011-09-22	23.25	23.72	23.17	23.33	6747102
2011-09-23	23.33	24.15	23.23	23.79	3967032
2011-09-26	24.03	25.50	23.96	25.43	6947340
2011-09-27	25.97	26.08	25.20	25.40	4649649
2011-09-28	25.43	25.85	25.27	25.47	5858793
2011-09-29	25.86	25.95	24.98	25.43	5330082
2011-09-30	25.15	25.49	24.75	24.77	5033802
2011-10-03	24.68	25.11	24.43	24.62	5854626
2011-10-04	24.35	25.32	24.35	25.29	5448492
2011-10-05	25.24	26.45	25.21	26.39	6372531
2011-10-06	26.38	26.93	26.20	26.59	4755498
2011-10-07	26.67	26.83	26.23	26.55	3471993
2011-10-10	26.82	27.13	26.30	26.59	4791135
2011-10-11	26.56	26.88	26.36	26.54	4300503
2011-10-12	26.74	27.00	26.57	26.71	3075420
2011-10-13	26.53	26.62	26.19	26.51	2209359
2011-10-14	26.72	26.78	26.34	26.68	2074605
2011-10-17	26.43	26.67	25.84	25.90	2449992
2011-10-18	25.87	26.62	25.52	26.51	4822227
2011-10-19	26.46	26.46	25.71	25.78	3536454
2011-10-20	25.95	26.58	25.84	26.51	4099920
2011-10-21	27.20	27.49	26.86	27.33	4762893
2011-10-24	27.20	27.31	26.88	27.19	3401073
2011-10-25	27.14	28.82	27.03	27.72	9754332
2011-10-26	27.94	27.99	27.23	27.28	4999668
2011-10-27	27.98	28.02	27.45	27.56	6603960
2011-10-28	27.65	28.35	27.57	28.08	5872833
2011-10-31	27.66	27.92	27.55	27.57	4117500
2011-11-01	26.95	27.61	26.76	27.21	4532754
2011-11-02	27.55	27.88	27.38	27.85	4935642
2011-11-03	28.00	28.73	27.81	28.62	4657881
2011-11-04	28.33	28.82	28.28	28.76	3260676
2011-11-07	28.78	28.94	28.35	28.79	2401866
2011-11-08	28.82	29.10	28.61	28.91	3812871
2011-11-09	28.43	28.84	28.19	28.32	3345381
2011-11-10	28.57	28.83	28.36	28.63	2472870
2011-11-11	28.83	29.08	28.74	28.86	1989645
2011-11-14	28.71	28.86	28.43	28.66	2543955
2011-11-15	28.61	28.83	28.50	28.67	2109441
2011-11-16	28.33	28.76	28.22	28.23	2471526
2011-11-17	28.30	28.34	27.71	27.99	3141636
2011-11-18	28.16	28.29	27.84	28.04	2220492
2011-11-21	27.81	28.14	27.73	28.01	2612946
2011-11-22	27.98	28.59	27.89	28.24	3868290
2011-11-23	28.07	28.10	27.70	27.71	3567309
2011-11-25	27.71	28.05	27.56	27.88	1064454
2011-11-28	28.39	28.44	27.84	27.88	3868455
2011-11-29	28.03	28.32	27.81	28.09	3125769
2011-11-30	28.49	28.95	28.12	28.94	3322587
2011-12-01	28.80	28.89	28.50	28.67	2145879
2011-12-02	28.79	28.79	28.30	28.62	2728035
2011-12-05	28.89	28.97	28.37	28.53	2794416
2011-12-06	28.68	29.00	28.48	28.77	2503986
2011-12-07	28.67	28.83	28.36	28.75	6358827
2011-12-08	28.68	28.82	28.44	28.51	2545623
2011-12-09	28.45	28.97	28.16	28.79	2346363
2011-12-12	28.68	28.69	28.04	28.31	2065599
2011-12-13	28.49	28.63	27.80	27.93	2047710
2011-12-14	27.91	28.16	27.71	27.85	2326857
2011-12-15	27.99	28.05	27.45	27.95	2462826
2011-12-16	28.22	28.49	28.01	28.21	3026010
2011-12-19	28.37	28.54	28.05	28.10	2067072
2011-12-20	28.37	29.00	28.37	28.95	2229063
2011-12-21	29.03	29.20	28.80	29.15	2582022
2011-12-22	29.14	29.62	28.98	29.51	2442762
2011-12-23	29.64	30.06	29.46	29.89	2095884
2011-12-27	29.81	30.14	29.74	30.03	1184415
2011-12-28	30.03	30.14	29.70	29.74	1303410
2011-12-29	29.81	29.92	29.73	29.88	1184211
2011-12-30	29.89	29.93	29.72	29.76	1128696
2012-01-03	30.13	31.10	30.07	30.33	5080950
2012-01-04	30.27	30.77	30.27	30.64	4585674
2012-01-05	30.40	30.92	30.33	30.88	4119993
2012-01-06	30.81	30.99	30.64	30.83	2338578
2012-01-09	30.95	31.17	30.80	31.07	1779873
2012-01-10	31.61	31.77	31.19	31.50	4635963
2012-01-11	31.48	31.99	31.32	31.94	4193055
2012-01-12	31.86	32.13	31.63	32.11	2304870
2012-01-13	31.72	31.88	31.39	31.71	3509229
2012-01-17	31.87	32.08	31.69	31.79	1495662
2012-01-18	31.84	32.17	31.62	32.07	2879313
2012-01-19	32.01	32.65	31.43	32.42	3596817
2012-01-20	32.36	32.42	31.84	31.86	2795037
2012-01-23	31.89	32.01	31.38	31.69	1954194
2012-01-24	31.49	31.92	31.47	31.81	2179581
2012-01-25	31.74	32.13	31.51	32.02	4502490
2012-01-26	32.18	33.20	31.75	32.68	8007138
2012-01-27	32.49	32.83	31.81	32.40	4483935
2012-01-30	32.15	32.42	31.93	32.25	3021045
2012-01-31	32.52	32.93	31.98	32.51	3062202
2012-02-01	32.63	32.69	32.07	32.51	4553250
2012-02-02	32.52	32.63	32.27	32.30	2966496
2012-02-03	32.60	32.88	32.52	32.59	3699951
2012-02-06	32.54	32.66	32.32	32.58	2125098
2012-02-07	32.57	33.07	32.50	32.83	2116137
2012-02-08	32.75	33.10	32.70	32.99	1960425
2012-02-09	33.03	33.24	32.83	33.17	2112768
2012-02-10	32.87	32.97	32.60	32.79	3732972
2012-02-13	32.98	33.16	32.76	33.05	2311812
2012-02-14	32.94	33.33	32.94	33.27	2897475
2012-02-15	33.30	33.32	32.95	33.07	2544048
2012-02-16	33.03	33.33	32.97	33.25	1649472
2012-02-17	33.33	33.49	33.19	33.44	2585109
2012-02-21	33.43	33.80	33.33	33.53	2069616
2012-02-22	33.55	33.62	33.17	33.32	2135790
2012-02-23	33.21	33.66	33.03	33.65	2675649
2012-02-24	33.66	33.73	33.53	33.69	2670591
2012-02-27	33.42	34.52	33.33	34.44	4038621
2012-02-28	34.45	34.50	33.90	34.12	2307867
2012-02-29	34.16	34.44	34.06	34.38	3255978
2012-03-01	34.41	34.54	34.27	34.52	2318604
2012-03-02	34.47	34.54	34.09	34.15	2000817
2012-03-05	34.08	34.56	34.08	34.23	2869566
2012-03-06	33.95	34.46	33.93	34.37	4324239
2012-03-07	34.45	35.52	34.27	35.38	6035640
2012-03-08	35.50	35.50	34.94	35.15	5408940
2012-03-09	35.30	35.47	35.12	35.34	3692856
2012-03-12	35.51	36.01	35.20	35.67	3264321
2012-03-13	35.80	35.92	35.67	35.75	3443784
2012-03-14	35.67	35.81	35.53	35.73	3623892
2012-03-15	35.85	35.97	35.52	35.95	2784663
2012-03-16	36.00	36.08	35.52	35.55	3563481
2012-03-19	35.55	35.96	35.35	35.86	2912574
2012-03-20	35.74	35.80	35.49	35.72	1679865
2012-03-21	35.78	35.86	35.59	35.69	1300812
2012-03-22	35.57	35.84	35.40	35.76	2231271
2012-03-23	35.60	35.96	35.19	35.87	2170866
2012-03-26	35.98	36.55	35.81	36.53	2059071
2012-03-27	36.62	36.93	36.45	36.53	2841990
2012-03-28	36.52	36.65	35.91	36.12	2477523
2012-03-29	36.00	36.43	35.99	36.40	3154632
2012-03-30	36.54	36.64	36.10	36.22	3417693
2012-04-02	35.82	36.68	35.76	36.60	3109119
2012-04-03	36.63	36.63	36.21	36.47	2090496
2012-04-04	36.21	36.67	36.09	36.64	2333436
2012-04-05	36.84	38.15	36.84	36.92	7194312
2012-04-09	37.85	38.06	37.05	37.28	7335291
2012-04-10	37.27	37.28	36.32	36.33	4028691
2012-04-11	36.76	38.42	36.67	38.27	8599047
2012-04-12	38.30	38.67	37.90	38.53	4012713
2012-04-13	38.48	39.03	38.46	38.87	3287421
2012-04-16	39.22	39.29	38.64	39.12	3568779
2012-04-17	39.31	39.48	39.00	39.20	2695134
2012-04-18	39.06	39.23	38.88	39.05	2944056
2012-04-19	39.09	39.34	38.27	38.91	3170739
2012-04-20	38.96	39.71	38.96	39.46	3128184
2012-04-23	39.12	39.39	38.78	39.34	2481588
2012-04-24	39.25	39.77	39.20	39.39	2893500
2012-04-25	39.71	40.33	39.57	40.10	2893989
2012-04-26	40.00	40.53	39.81	40.15	3583128
2012-04-27	40.32	40.64	40.19	40.33	4094817
2012-04-30	40.17	40.36	39.95	40.09	2455560
2012-05-01	40.22	40.71	39.98	40.20	3024090
2012-05-02	39.98	40.63	39.98	40.51	3262011
2012-05-03	40.59	41.09	40.43	40.63	3175113
2012-05-04	40.49	40.49	40.17	40.37	3246456
2012-05-07	40.32	40.60	40.14	40.54	2364504
2012-05-08	40.28	41.12	39.95	40.99	6158706
2012-05-09	40.72	41.49	40.47	41.33	5094441
2012-05-10	41.48	41.73	40.91	40.99	5699691
2012-05-11	40.86	41.10	40.73	40.91	4583103
2012-05-14	40.66	40.86	39.99	40.18	5066391
2012-05-15	40.09	40.13	39.25	39.48	8783037
2012-05-16	39.85	39.87	39.25	39.34	3664428
2012-05-17	39.41	39.41	38.23	38.52	5698656
2012-05-18	38.67	39.06	38.60	38.69	6457761
2012-05-21	38.62	39.70	38.56	39.61	3790752
2012-05-22	39.77	40.10	39.57	39.71	3987798
2012-05-23	39.71	41.67	39.57	41.43	7501299
2012-05-24	41.50	41.84	41.24	41.78	5476095
2012-05-25	41.52	42.14	41.52	42.10	3315006
2012-05-29	42.38	43.18	42.30	43.16	4095504
2012-05-30	42.78	42.94	42.12	42.50	3944961
2012-05-31	42.60	43.42	42.09	43.21	4307742
2012-06-01	42.60	42.74	41.52	41.54	7753413
2012-06-04	41.58	42.02	41.01	41.96	4565670
2012-06-05	41.88	42.85	41.58	42.76	4316679
2012-06-06	42.20	43.00	42.07	42.94	8616879
2012-06-07	43.16	43.81	43.04	43.36	4835262
2012-06-08	43.25	44.15	43.02	43.81	4597590
2012-06-11	44.14	44.17	43.36	43.40	2819331
2012-06-12	43.56	44.41	43.47	44.34	4389855
2012-06-13	43.70	43.83	43.27	43.33	5910510
2012-06-14	43.43	43.65	42.67	43.11	5698977
2012-06-15	43.35	43.46	43.11	43.18	4534401
2012-06-18	43.08	44.19	42.94	44.09	2868780
2012-06-19	44.37	44.66	43.90	43.95	4539891
2012-06-20	43.99	44.00	43.17	43.50	2958576
2012-06-21	43.50	43.54	42.06	42.13	4782828
2012-06-22	42.26	42.78	41.88	42.62	3045120
2012-06-25	42.46	42.49	41.80	42.45	3208593
2012-06-26	42.59	43.71	42.55	43.43	3317205
2012-06-27	43.53	43.74	42.99	43.16	2825352
2012-06-28	42.92	43.45	42.48	43.38	3548247
2012-06-29	44.04	44.13	43.56	44.12	3109656
2012-07-02	44.10	44.33	43.28	44.09	3282156
2012-07-03	44.08	44.18	43.59	44.16	1165542
2012-07-05	44.08	44.47	43.79	44.33	2236395
2012-07-06	44.11	44.36	43.76	44.27	2483358
2012-07-09	44.00	44.00	42.83	43.40	3166410
2012-07-10	43.48	44.08	43.00	43.27	3743958
2012-07-11	43.33	43.37	42.50	42.71	3289224
2012-07-12	42.59	43.19	42.24	42.95	3019155
2012-07-13	43.17	43.71	43.12	43.38	3771387
2012-07-16	43.05	43.44	42.32	42.41	5190168
2012-07-17	42.77	43.02	42.30	42.91	4158912
2012-07-18	42.71	42.94	42.37	42.55	5592504
2012-07-19	41.17	44.17	40.93	44.14	14192913
2012-07-20	43.86	44.32	43.47	43.86	6682866
2012-07-23	43.17	43.93	42.90	43.72	2590278
2012-07-24	43.72	43.95	43.43	43.85	2399643
2012-07-25	43.96	44.09	42.64	43.20	3771315
2012-07-26	43.76	44.63	43.73	44.39	4981053
2012-07-27	44.54	45.33	44.26	45.08	3744021
2012-07-30	45.12	45.39	44.96	45.15	1773495
2012-07-31	45.01	45.17	44.60	44.78	1849422
2012-08-01	44.88	45.23	44.29	44.49	1781538
2012-08-02	44.34	44.91	44.10	44.79	1751610
2012-08-03	45.27	45.62	45.14	45.36	2300211
2012-08-06	45.56	45.56	44.99	45.14	1511946
2012-08-07	45.64	46.32	45.61	46.26	4623702
2012-08-08	46.10	47.06	46.00	46.93	4160685
2012-08-09	46.99	47.43	46.72	47.04	4110441
2012-08-10	46.92	47.15	46.54	47.15	1635003
2012-08-13	47.00	47.16	46.69	46.99	1940955
2012-08-14	46.92	47.19	46.78	47.12	1932723
2012-08-15	47.07	47.14	46.00	46.12	3142152
2012-08-16	46.12	46.53	46.11	46.38	3336231
2012-08-17	46.60	47.15	46.33	46.89	1631550
2012-08-20	46.89	46.93	46.22	46.62	2080350
2012-08-21	46.63	46.79	45.77	45.93	4181307
2012-08-22	45.63	46.47	45.50	46.46	4053312
2012-08-23	46.43	46.98	46.25	46.60	2242137
2012-08-24	46.66	47.79	46.51	47.54	4652040
2012-08-27	47.45	47.72	47.23	47.53	2372736
2012-08-28	47.46	47.69	47.14	47.50	1805169
2012-08-29	47.55	48.30	47.51	48.18	2242752
2012-08-30	48.12	48.13	47.33	47.33	2341101
2012-08-31	47.65	47.98	47.51	47.69	2080749
2012-09-04	47.72	47.98	47.30	47.71	1532805
2012-09-05	47.82	47.95	47.23	47.34	1582209
2012-09-06	47.67	48.22	47.44	48.05	1945815
2012-09-07	47.51	48.30	47.50	47.74	1789923
2012-09-10	47.73	48.28	47.69	47.92	1778157
2012-09-11	47.89	47.97	47.28	47.28	1958016
2012-09-12	47.47	48.25	47.27	48.02	1953606
2012-09-13	48.08	48.80	47.58	48.56	2472705
2012-09-14	48.54	48.83	48.21	48.74	3344781
2012-09-17	48.74	48.79	48.35	48.67	1245789
2012-09-18	48.75	48.75	48.32	48.50	1290285
2012-09-19	48.62	50.14	48.43	49.68	3845490
2012-09-20	49.59	49.64	49.09	49.36	2030262
2012-09-21	49.64	50.27	49.55	50.02	2860356
2012-09-24	50.02	50.08	49.57	49.80	2233590
2012-09-25	49.90	50.22	49.24	49.28	2291349
2012-09-26	49.24	49.57	48.72	48.77	2762409
2012-09-27	48.87	49.84	48.83	49.58	2103441
2012-09-28	49.54	49.72	49.11	49.64	2207625
2012-10-01	49.80	49.92	49.13	49.40	2571330
2012-10-02	49.68	50.07	49.12	49.53	2318838
2012-10-03	49.50	50.97	49.37	50.94	2949174
2012-10-04	51.22	51.97	50.94	51.45	3502053
2012-10-05	51.68	52.17	51.58	51.90	2230074
2012-10-08	51.70	51.99	50.61	50.74	2837538
2012-10-09	50.48	50.64	49.84	49.96	2744583
2012-10-10	49.99	50.39	49.60	50.14	2043777
2012-10-11	50.41	50.74	49.59	49.76	1594023
2012-10-12	49.79	50.25	49.59	49.74	1478154
2012-10-15	49.77	50.58	49.42	50.51	1764978
2012-10-16	50.82	51.33	50.56	51.19	2382624
2012-10-17	51.51	51.83	51.12	51.40	2553528
2012-10-18	51.20	51.50	50.68	51.01	2395329
2012-10-19	50.94	51.00	50.08	50.17	2739003
2012-10-22	49.87	50.72	49.75	50.20	1760631
2012-10-23	49.85	50.12	48.95	49.80	3677904
2012-10-24	50.11	50.80	49.94	50.59	3526863
2012-10-25	49.62	49.97	46.33	46.67	11450790
2012-10-26	46.61	46.95	46.12	46.54	5593029
2012-10-31	47.37	48.07	46.86	47.53	3778011
2012-11-01	47.66	48.14	47.25	47.86	2768211
2012-11-02	48.00	48.29	47.31	47.33	2248185
2012-11-05	47.17	48.05	46.88	48.00	2386206
2012-11-06	48.13	48.26	47.61	47.77	2113104
2012-11-07	47.55	48.25	46.98	47.96	3633309
2012-11-08	47.85	48.01	47.31	47.32	2016543
2012-11-09	47.24	47.60	46.71	46.95	2092482
2012-11-12	48.26	50.59	47.87	49.69	9294816
2012-11-13	49.84	51.45	49.37	50.68	6523929
2012-11-14	50.51	50.61	49.66	49.84	3017067
2012-11-15	49.76	50.36	49.07	49.64	3571587
2012-11-16	49.54	51.08	49.23	50.52	5991282
2012-11-19	50.78	52.36	50.71	52.34	3903846
2012-11-20	52.14	52.88	52.00	52.66	2698254
2012-11-21	52.75	53.27	52.32	52.48	2312229
2012-11-23	52.72	53.00	52.45	52.86	1143306
2012-11-26	52.87	53.00	52.45	52.66	3054798
2012-11-27	52.53	52.84	52.37	52.38	2570706
2012-11-28	51.77	52.34	51.11	52.18	3911775
2012-11-29	52.38	52.38	51.16	51.23	4917561
2012-11-30	51.21	51.81	50.84	50.84	8075949
2012-12-03	50.93	51.41	50.18	50.74	3315726
2012-12-04	50.89	51.24	50.34	50.38	2613075
2012-12-05	50.42	50.54	49.43	49.97	2952963
2012-12-06	50.00	50.49	49.49	50.41	2801106
2012-12-07	50.55	50.62	49.11	49.65	3325794
2012-12-10	49.40	50.17	49.32	49.93	2080647
2012-12-11	50.00	50.33	49.83	49.96	2260254
2012-12-12	50.01	50.16	49.13	49.29	2687910
2012-12-13	49.21	49.89	48.83	49.09	2690910
2012-12-14	49.01	49.55	49.00	49.41	2643606
2012-12-17	49.86	51.17	49.50	51.14	3820881
2012-12-18	51.36	51.39	50.34	50.74	3354375
2012-12-19	50.88	50.88	49.96	49.98	3494118
2012-12-20	50.10	50.81	49.62	50.81	3310539
2012-12-21	49.98	50.82	49.98	50.51	3445557
2012-12-24	50.41	51.08	50.28	50.89	1060941
2012-12-26	50.89	51.18	50.54	50.87	1753521
2012-12-27	51.00	51.06	50.11	50.91	1834887
2012-12-28	50.54	50.92	50.28	50.35	1730007
2012-12-31	50.13	51.53	50.11	51.27	2525346
2013-01-02	52.00	52.47	51.58	52.23	5195163
2013-01-03	52.22	52.82	51.60	51.71	2837802
2013-01-04	52.08	53.91	52.08	52.93	3328134
2013-01-07	52.75	52.88	52.39	52.83	2156424
2013-01-08	52.86	53.65	52.74	53.65	3461949
2013-01-09	53.76	54.38	53.29	54.06	3315804
2013-01-10	54.17	54.19	53.45	54.12	2940270
2013-01-11	53.78	53.81	53.44	53.76	2616045
2013-01-14	53.82	54.11	53.60	53.73	1754451
2013-01-15	53.64	53.77	53.43	53.67	1374009
2013-01-16	53.57	53.96	53.52	53.81	1584138
2013-01-17	54.06	54.36	53.99	54.28	1566021
2013-01-18	54.41	54.74	53.93	54.67	2853210
2013-01-22	54.75	54.82	54.31	54.57	2531259
2013-01-23	54.46	54.95	54.46	54.94	2171007
2013-01-24	55.00	55.75	54.94	55.26	2748588
2013-01-25	55.46	55.62	55.03	55.17	2355546
2013-01-28	55.06	55.20	54.42	54.70	2183157
2013-01-29	54.60	54.77	54.09	54.39	2320995
2013-01-30	54.53	54.87	53.85	54.10	3636912
2013-01-31	53.42	54.91	53.27	54.05	5520090
2013-02-01	54.23	54.90	54.08	54.61	2528025
2013-02-04	54.25	54.72	54.17	54.41	2890647
2013-02-05	54.61	54.73	53.92	54.39	2199468
2013-02-06	54.33	54.58	53.88	54.34	2132325
2013-02-07	54.26	54.46	53.58	54.30	1616517
2013-02-08	54.38	54.67	54.23	54.59	1138872
2013-02-11	54.48	54.90	54.22	54.83	1678563
2013-02-12	54.30	55.00	54.09	54.89	2105184
2013-02-13	55.00	55.23	54.86	55.15	1357131
2013-02-14	55.06	55.16	54.38	54.56	2083155
2013-02-15	54.78	55.76	54.78	55.57	2998755
2013-02-19	55.40	55.50	54.07	54.70	2623623
2013-02-20	54.70	54.70	53.08	53.11	2780175
2013-02-21	52.83	52.92	51.56	51.97	3718212
2013-02-22	52.33	52.66	51.60	52.62	3208194
2013-02-25	52.83	53.14	51.42	51.45	2955231
2013-02-26	51.46	52.22	51.31	51.98	2943768
2013-02-27	52.09	53.94	52.03	53.74	3313557
2013-02-28	53.74	54.49	53.70	53.86	4350291
2013-03-01	53.50	54.58	53.24	54.16	2803602
2013-03-04	53.98	55.13	53.94	55.13	2478660
2013-03-05	55.42	55.83	54.80	54.95	2279724
2013-03-06	55.23	55.45	54.34	54.59	2117391
2013-03-07	54.71	55.16	54.64	54.95	1525371
2013-03-08	55.18	55.46	54.64	55.29	1374114
2013-03-11	55.39	55.96	55.34	55.91	1610736
2013-03-12	56.05	56.33	55.65	55.88	2075103
2013-03-13	55.68	56.72	55.66	56.37	2320047
2013-03-14	56.52	57.08	56.22	56.36	2442792
2013-03-15	56.20	56.70	56.13	56.23	3523341
2013-03-18	55.99	56.85	55.58	56.63	1639401
2013-03-19	56.71	56.94	56.05	56.49	1316910
2013-03-20	56.68	57.47	56.62	57.37	1406928
2013-03-21	57.04	57.33	56.29	56.30	1872144
2013-03-22	56.42	56.90	55.96	56.06	1532937
2013-03-25	56.35	56.72	55.78	56.07	1366437
2013-03-26	56.57	56.69	56.14	56.47	1667280
2013-03-27	56.17	56.49	55.88	56.43	1299027
2013-03-28	56.40	56.67	56.01	56.30	1643484
2013-04-01	56.12	56.50	55.67	55.86	1881132
2013-04-02	56.18	56.18	55.64	55.97	1346451
2013-04-03	56.09	56.16	54.07	54.98	2707671
2013-04-04	55.11	55.48	54.73	55.21	1591686
2013-04-05	54.50	55.29	54.21	55.27	1719417
2013-04-08	55.21	55.49	54.68	55.28	1556739
2013-04-09	55.42	55.55	54.80	55.45	1441026
2013-04-10	55.49	56.15	55.24	56.09	1495557
2013-04-11	56.06	57.21	55.88	57.01	2257311
2013-04-12	56.75	57.27	56.49	56.91	1857171
2013-04-15	57.54	58.29	56.12	56.20	3779082
2013-04-16	56.58	58.49	56.58	58.18	4723470
2013-04-17	57.93	58.28	56.83	56.96	4898634
2013-04-18	56.66	59.00	56.20	58.29	5658351
2013-04-19	58.33	59.94	58.19	59.68	4622844
2013-04-22	59.31	60.42	58.92	60.23	2130624
2013-04-23	60.37	60.78	59.94	60.48	3214023
2013-04-24	60.60	60.87	60.20	60.34	1504581
2013-04-25	60.70	61.59	60.57	61.41	2682264
2013-04-26	61.43	61.52	60.41	61.07	2026686
2013-04-29	61.12	61.19	60.63	60.90	1563903
2013-04-30	60.74	61.04	60.28	61.04	1726497
2013-05-01	60.83	61.07	60.33	60.37	1496352
2013-05-02	60.64	61.56	60.59	61.38	1474623
2013-05-03	61.67	62.76	61.67	62.66	2113917
2013-05-06	62.65	62.69	62.01	62.59	1548897
2013-05-07	62.57	63.23	62.46	63.09	1851063
2013-05-08	63.08	63.33	62.84	63.21	1360773
2013-05-09	63.26	63.38	62.78	62.80	1947507
2013-05-10	62.89	63.22	62.56	62.67	1891656
2013-05-13	62.59	62.72	62.28	62.57	2264520
2013-05-14	62.59	64.85	62.59	64.51	3279942
2013-05-15	64.39	64.67	64.03	64.52	1613550
2013-05-16	64.41	64.41	63.16	63.33	1881369
2013-05-17	63.58	63.96	63.34	63.61	1695087
2013-05-20	63.49	63.81	62.67	62.90	1859001
2013-05-21	62.82	63.61	62.82	63.32	1256460
2013-05-22	63.33	63.71	62.18	62.38	1853304
2013-05-23	61.80	62.71	61.39	62.03	1685475
2013-05-24	62.68	63.26	62.04	63.07	1647348
2013-05-28	63.68	64.41	63.63	63.97	1940892
2013-05-29	63.34	63.92	63.09	63.33	1668525
2013-05-30	63.43	64.10	63.37	63.65	1788012
2013-05-31	63.46	63.96	62.84	62.84	2142825
2013-06-03	62.83	63.02	61.52	62.43	1921386
2013-06-04	62.13	62.61	60.71	60.87	1983102
2013-06-05	60.40	60.93	59.34	59.64	2527107
2013-06-06	59.51	60.53	59.37	60.50	2092467
2013-06-07	61.16	61.29	60.61	61.09	1275141
2013-06-10	61.29	61.33	60.82	61.29	1228686
2013-06-11	60.48	61.34	60.29	60.48	1405272
2013-06-12	60.58	60.93	59.31	59.41	1510524
2013-06-13	59.40	61.60	59.17	61.49	1499379
2013-06-14	61.35	61.50	60.81	61.03	1196673
2013-06-17	61.48	61.52	60.63	61.16	1637577
2013-06-18	61.20	61.52	60.73	61.43	821781
2013-06-19	61.26	61.54	60.51	60.58	1307052
2013-06-20	59.83	60.47	58.54	58.63	2627037
2013-06-21	58.84	58.84	56.69	57.70	4531350
2013-06-24	57.25	58.58	56.87	57.94	2371506
2013-06-25	58.25	59.25	58.12	58.59	2448768
2013-06-26	58.91	59.59	58.76	59.37	1217292
2013-06-27	59.71	60.04	58.96	59.73	2101668
2013-06-28	59.57	59.71	58.86	58.87	1941462
2013-07-01	59.18	60.08	59.05	59.53	968553
2013-07-02	59.44	60.28	59.44	59.88	1582260
2013-07-03	59.40	60.34	59.40	59.95	674370
2013-07-05	60.20	60.84	59.54	60.83	901389
2013-07-08	60.87	61.24	60.44	60.77	1505265
2013-07-09	61.08	61.57	60.84	61.24	1463256
2013-07-10	61.44	61.78	60.79	61.62	2244237
2013-07-11	62.91	62.91	62.04	62.29	2325315
2013-07-12	62.13	63.30	61.99	62.45	1966317
2013-07-15	62.45	63.56	61.37	61.47	2244432
2013-07-16	61.47	61.76	60.78	60.92	2574147
2013-07-17	60.19	61.65	60.19	61.06	2166927
2013-07-18	54.92	57.61	54.54	55.98	17416293
2013-07-19	56.12	57.76	56.02	57.62	4451187
2013-07-22	57.34	57.83	56.77	57.18	2745543
2013-07-23	57.18	57.57	56.38	57.27	3423450
2013-07-24	57.34	57.85	56.79	57.35	3339837
2013-07-25	57.09	58.13	56.94	57.65	4095897
2013-07-26	57.39	57.83	56.98	57.61	2283636
2013-07-29	56.85	58.20	56.85	58.10	2110497
2013-07-30	57.92	58.46	57.80	58.33	1796931
2013-07-31	58.27	58.55	57.87	58.06	2502267
2013-08-01	58.12	59.01	58.12	58.81	1920975
2013-08-02	59.00	59.76	58.57	59.68	2414175
2013-08-05	59.34	59.54	58.61	58.94	1828290
2013-08-06	58.84	59.07	58.01	59.06	3799140
2013-08-07	58.76	58.88	57.61	58.50	3201027
2013-08-08	58.61	59.24	58.47	59.05	1653582
2013-08-09	58.76	59.20	58.38	59.02	1999701
2013-08-12	58.76	59.35	58.26	59.28	1676487
2013-08-13	59.00	59.28	58.39	58.60	2149812
2013-08-14	58.37	58.67	56.67	56.69	3517812
2013-08-15	56.45	56.51	55.50	56.33	3760629
2013-08-16	56.07	56.64	56.04	56.23	2141289
2013-08-19	56.21	56.43	55.55	55.84	2832444
2013-08-20	55.86	57.42	55.86	57.30	3460242
2013-08-21	57.38	57.82	56.87	57.04	2294796
2013-08-22	57.06	57.49	56.59	57.30	1105398
2013-08-23	57.25	57.65	56.73	57.51	1496940
2013-08-26	57.45	57.64	57.12	57.28	1301376
2013-08-27	56.65	56.66	55.44	55.73	3105171
2013-08-28	55.80	56.80	55.69	56.46	1437204
2013-08-29	56.31	57.40	56.13	57.35	1939299
2013-08-30	57.36	58.19	57.30	57.47	2544684
2013-09-03	57.64	58.32	56.77	57.03	1567944
2013-09-04	57.03	57.71	56.80	57.45	1603398
2013-09-05	57.76	58.72	57.76	58.12	1636698
2013-09-06	58.12	58.52	57.33	57.56	2448201
2013-09-09	57.95	58.62	57.68	58.30	1144815
2013-09-10	58.54	58.67	58.14	58.41	897885
2013-09-11	58.54	59.16	58.21	58.87	1368096
2013-09-12	58.77	59.05	58.12	58.21	1105719
2013-09-13	58.16	58.51	58.05	58.31	695571
2013-09-16	59.35	59.92	58.71	59.17	2549877
2013-09-17	59.12	59.41	58.49	58.56	3749343
2013-09-18	58.68	60.87	58.68	60.68	4795140
2013-09-19	60.67	61.49	60.42	60.53	3071790
2013-09-20	60.54	60.83	59.96	60.04	2258928
2013-09-23	60.96	61.05	60.16	60.50	2237022
2013-09-24	60.14	60.56	59.64	60.00	1876851
2013-09-25	59.99	60.12	59.55	59.95	1749117
2013-09-26	60.00	60.93	59.95	60.84	1399119
2013-09-27	60.65	60.75	59.96	60.14	1282083
2013-09-30	59.70	60.77	59.25	60.73	3127041
2013-10-01	60.72	61.77	60.52	61.51	1923699
2013-10-02	60.73	61.58	60.73	61.56	1381071
2013-10-03	61.18	61.61	60.70	60.97	1512249
2013-10-04	61.10	62.27	61.03	62.16	2594814
2013-10-07	61.67	61.77	60.42	60.43	1746639
2013-10-08	60.68	60.68	58.77	58.82	2166240
2013-10-09	59.36	59.70	58.16	58.44	1939830
2013-10-10	59.34	59.77	59.02	59.76	2191677
2013-10-11	59.67	60.73	59.65	60.06	1436025
2013-10-14	59.75	60.19	59.58	60.03	1010868
2013-10-15	59.76	60.16	59.30	60.03	1284546
2013-10-16	60.32	60.71	59.59	60.48	2524056
2013-10-17	60.39	61.99	60.39	61.67	1725876
2013-10-18	61.76	61.97	61.04	61.52	2861541
2013-10-21	61.27	61.40	60.58	61.07	1917660
2013-10-22	61.39	62.41	61.31	62.13	3054210
2013-10-23	61.78	62.07	61.37	61.52	2272647
2013-10-24	61.64	62.42	61.28	62.33	4167267
2013-10-25	63.67	65.11	63.33	65.02	3710706
2013-10-28	64.86	65.00	63.92	64.27	2452590
2013-10-29	64.18	64.91	63.84	64.81	1555728
2013-10-30	62.00	63.23	61.99	62.82	5117886
2013-10-31	62.82	63.00	61.78	62.67	2294748
2013-11-01	62.94	63.03	61.46	61.56	2733792
2013-11-04	61.67	62.28	61.56	62.01	1869741
2013-11-05	61.97	62.01	61.18	61.52	1657179
2013-11-06	62.06	62.22	61.56	61.85	1126044
2013-11-07	61.77	62.07	60.15	60.34	2009049
2013-11-08	60.45	61.85	60.35	61.84	1916622
2013-11-11	61.57	61.78	61.33	61.46	1578582
2013-11-12	61.41	61.95	61.22	61.50	1913517
2013-11-13	61.22	61.84	61.22	61.79	2832762
2013-11-14	60.53	62.37	60.53	62.34	1688679
2013-11-15	62.27	62.51	62.11	62.29	1846467
2013-11-18	62.33	62.47	61.75	61.95	1341102
2013-11-19	61.73	62.27	61.70	61.89	981918
2013-11-20	61.89	62.14	61.39	61.55	1224381
2013-11-21	61.66	62.22	61.47	62.19	1206390
2013-11-22	62.09	62.66	61.89	62.52	1351002
2013-11-25	62.50	62.51	61.46	61.61	1253559
2013-11-26	61.61	61.80	61.15	61.43	1489437
2013-11-27	61.65	61.65	60.98	61.18	621744
2013-11-29	61.16	61.43	60.94	61.01	459999
2013-12-02	61.14	61.43	60.26	60.38	1316226
2013-12-03	60.17	60.38	59.60	59.94	1617699
2013-12-04	59.47	60.55	59.27	60.36	2722728
2013-12-05	60.07	60.90	60.01	60.58	1601925
2013-12-06	61.06	62.09	60.81	61.61	1742673
2013-12-09	61.61	62.44	61.61	61.84	1901547
2013-12-10	61.88	62.50	61.50	61.56	2320284
2013-12-11	61.49	61.49	60.26	60.40	2080977
2013-12-12	59.92	60.00	59.22	59.81	3185874
2013-12-13	59.81	60.06	59.18	59.32	1715088
2013-12-16	59.56	59.80	58.95	59.10	1571076
2013-12-17	57.43	59.44	56.88	59.10	4198524
2013-12-18	59.03	60.00	58.60	59.97	3170433
2013-12-19	59.98	60.22	59.51	60.05	1328025
2013-12-20	60.39	61.01	59.93	60.72	2977740
2013-12-23	60.30	60.73	59.11	60.47	2500872
2013-12-24	60.46	61.00	60.30	60.90	621018
2013-12-26	61.11	61.17	60.74	60.94	602193
2013-12-27	61.09	61.23	60.61	60.83	882162
2013-12-30	60.83	61.10	60.62	60.75	943974
2013-12-31	60.89	61.27	60.87	61.17	1034643
2014-01-02	60.68	61.00	60.23	60.80	1547073
2014-01-03	60.62	61.34	60.57	60.93	1221684
2014-01-06	61.09	61.54	60.76	60.90	1752432
2014-01-07	61.63	62.72	61.52	62.54	3716019
2014-01-08	62.53	63.25	62.14	63.23	3745086
2014-01-09	63.20	63.31	62.69	62.96	2044212
2014-01-10	63.31	64.33	63.06	64.28	2795433
2014-01-13	63.95	64.33	63.54	63.73	1720887
2014-01-14	64.13	64.51	63.48	64.49	1672404
2014-01-15	64.43	64.61	64.13	64.38	1645878
2014-01-16	64.17	64.75	64.03	64.50	1246971
2014-01-17	64.72	65.24	64.57	64.71	2391528
2014-01-21	65.34	66.05	65.09	66.01	2864850
2014-01-22	65.75	66.16	65.52	65.78	1856976
2014-01-23	65.26	65.66	64.85	65.04	2032230
2014-01-24	64.97	65.04	63.54	63.60	2446170
2014-01-27	63.83	64.17	63.10	63.52	2160195
2014-01-28	64.88	64.88	63.45	63.89	1617450
2014-01-29	63.38	64.27	62.58	63.04	3065382
2014-01-30	61.33	62.24	60.53	61.25	4832307
2014-01-31	60.57	61.23	60.22	61.09	3269826
2014-02-03	61.18	61.23	58.87	58.96	3759147
2014-02-04	59.09	59.81	58.81	59.32	2170299
2014-02-05	58.92	59.20	58.10	58.53	3740223
2014-02-06	58.79	59.74	58.48	59.73	3211668
2014-02-07	59.36	60.90	59.36	60.85	2794380
2014-02-10	60.45	60.99	60.27	60.78	1735458
2014-02-11	61.04	61.38	60.60	61.14	1990068
2014-02-12	61.51	62.81	61.40	62.28	3511104
2014-02-13	61.92	63.52	61.68	63.47	3142194
2014-02-14	63.26	63.98	63.02	63.72	2223471
2014-02-18	63.67	64.08	63.61	63.82	2224812
2014-02-19	63.67	64.92	63.59	64.36	3087201
2014-02-20	64.62	64.97	64.18	64.47	2508252
2014-02-21	64.36	64.88	64.16	64.53	2204058
2014-02-24	64.54	65.96	64.54	64.84	2868363
2014-02-25	64.79	66.23	64.60	65.79	2926851
2014-02-26	65.87	66.66	65.78	66.19	2149239
2014-02-27	65.89	66.33	65.74	66.32	393867
2014-02-28	66.28	67.17	65.96	66.83	2704569
2014-03-03	66.18	66.73	65.86	66.50	1680882
2014-03-04	67.40	67.79	66.70	67.72	1918959
2014-03-05	67.70	67.94	67.43	67.76	1793016
2014-03-06	67.77	68.30	67.39	67.67	1812033
2014-03-07	68.20	69.54	68.04	68.90	4024713
2014-03-10	68.61	68.95	68.20	68.70	1696044
2014-03-11	68.75	68.99	68.27	68.33	1613286
2014-03-12	68.00	68.30	67.76	68.08	1819884
2014-03-13	68.34	68.73	67.25	67.40	1418685
2014-03-14	67.33	68.04	67.08	67.36	1526667
2014-03-17	67.60	68.46	67.60	68.07	1202946
2014-03-18	68.15	68.54	68.00	68.27	1368342
2014-03-19	68.33	68.63	67.04	67.41	1963437
2014-03-20	67.10	67.54	66.73	67.37	1426869
2014-03-21	67.99	67.99	66.60	66.80	3079758
2014-03-24	67.00	67.16	65.90	66.19	1557900
2014-03-25	66.62	66.95	65.95	65.99	1451814
2014-03-26	66.30	66.52	65.26	65.26	1204542
2014-03-27	65.26	65.26	64.17	64.74	1621491
2014-03-28	64.81	65.48	64.64	64.90	1084884
2014-03-31	65.16	65.78	64.91	65.71	1197711
2014-04-01	65.91	66.40	65.66	66.36	1481568
2014-04-02	66.31	66.99	66.01	66.69	1814889
2014-04-03	66.92	67.66	66.43	66.83	1996956
2014-04-04	66.27	66.37	64.11	64.63	4571697
2014-04-07	65.03	65.24	63.34	63.44	2859846
2014-04-08	63.55	64.15	63.18	63.97	1652340
2014-04-09	64.30	64.92	63.82	64.88	1891284
2014-04-10	64.79	65.12	63.23	63.34	1701297
2014-04-11	62.89	63.69	62.75	62.84	1624608
2014-04-14	63.19	64.07	62.82	63.37	1603047
2014-04-15	63.53	63.92	62.75	63.85	2170536
2014-04-16	64.49	64.75	63.76	64.08	2694057
2014-04-17	64.67	66.67	64.43	65.86	4217184
2014-04-21	66.17	66.46	65.52	65.92	1910004
2014-04-22	65.92	67.68	65.88	67.58	2585802
2014-04-23	67.80	68.10	67.27	67.32	2070162
2014-04-24	67.87	67.98	66.79	67.01	2002158
2014-04-25	66.72	67.00	66.33	66.91	2690250
2014-04-28	67.30	67.33	65.20	66.27	2868015
2014-04-29	66.40	66.67	65.79	66.60	1724487
2014-04-30	66.51	66.82	66.40	66.61	2027079
2014-05-01	66.50	66.80	66.21	66.63	1307106
2014-05-02	66.63	67.19	66.61	66.95	1792884
2014-05-05	66.44	66.91	66.10	66.55	1501500
2014-05-06	66.32	66.62	65.78	66.14	1835079
2014-05-07	66.50	66.69	65.76	66.42	1953195
2014-05-08	66.44	66.63	65.56	65.82	2032746
2014-05-09	65.84	66.62	65.37	66.60	1395525
2014-05-12	66.68	67.53	66.52	67.28	1842159
2014-05-13	67.23	67.39	66.68	66.75	1383213
2014-05-14	66.58	66.74	66.24	66.31	1154658
2014-05-15	66.14	66.36	65.28	66.12	1488186
2014-05-16	66.07	66.65	65.69	66.61	1565259
2014-05-19	66.47	67.24	66.44	66.48	1442805
2014-05-20	66.58	67.19	66.50	66.77	1946889
2014-05-21	66.81	67.15	66.45	66.81	1350693
2014-05-22	66.76	67.16	66.55	66.81	1016484
2014-05-23	66.72	67.57	66.59	67.47	1777134
2014-05-27	67.90	67.90	67.27	67.34	1309308
2014-05-28	67.47	67.97	67.24	67.24	1288518
2014-05-29	67.57	67.87	67.25	67.79	1142097
2014-05-30	67.69	68.44	67.58	68.20	1321890
2014-06-02	68.17	68.38	67.68	67.86	1368327
2014-06-03	67.57	68.28	67.57	67.92	1091106
2014-06-04	67.67	68.09	67.21	67.96	1239408
2014-06-05	67.96	68.25	67.17	67.98	1160130
2014-06-06	68.14	68.67	67.99	68.14	1124046
2014-06-09	67.99	68.42	67.87	68.10	1150029
2014-06-10	68.01	68.28	67.77	68.14	1026891
2014-06-11	68.02	68.17	67.65	67.75	856263
2014-06-12	67.70	68.14	67.22	67.41	1181649
2014-06-13	67.61	67.76	67.22	67.58	782934
2014-06-16	67.55	68.01	67.17	67.44	996069
2014-06-17	67.24	67.93	67.17	67.59	826065
2014-06-18	67.61	67.98	67.12	67.91	1015593
2014-06-19	67.75	67.88	67.55	67.77	979944
2014-06-20	67.98	68.32	67.78	68.00	1632579
2014-06-23	68.09	68.37	67.87	68.20	1030827
2014-06-24	68.00	68.70	67.96	68.26	1570776
2014-06-25	68.27	68.80	68.22	68.68	1189125
2014-06-26	68.65	68.65	67.87	68.43	1068453
2014-06-27	68.10	69.23	68.10	69.15	1871856
2014-06-30	69.33	69.33	68.84	68.97	2032089
2014-07-01	69.01	69.42	68.97	69.12	1294056
2014-07-02	69.00	69.30	68.68	68.86	892092
2014-07-03	68.99	69.23	68.82	69.15	591876
2014-07-07	69.08	69.22	68.25	68.41	1168287
2014-07-08	68.44	68.47	67.55	67.74	1637214
2014-07-09	67.81	68.41	67.66	68.37	1519953
2014-07-10	67.64	67.64	67.28	67.43	1976382
2014-07-11	67.49	67.65	67.16	67.59	1039542
2014-07-14	67.61	67.88	67.59	67.74	1064667
2014-07-15	67.99	68.22	67.26	67.44	1760811
2014-07-16	67.67	67.72	67.16	67.24	2277615
2014-07-17	69.71	70.46	68.53	70.32	4969596
2014-07-18	70.27	70.79	69.91	70.73	3723426
2014-07-21	70.70	70.89	70.40	70.86	1845825
2014-07-22	70.89	71.64	70.86	71.32	1780551
2014-07-23	71.67	71.87	71.27	71.54	1422135
2014-07-24	71.68	71.68	71.06	71.16	1632321
2014-07-25	71.16	71.50	70.84	70.92	1043847
2014-07-28	71.00	71.26	70.53	70.88	1588920
2014-07-29	70.98	71.15	70.24	70.25	1724760
2014-07-30	70.31	70.61	69.91	70.05	1685226
2014-07-31	69.93	69.96	68.68	68.74	1787376
2014-08-01	68.48	68.72	67.88	68.25	2646165
2014-08-04	68.61	69.61	67.97	69.46	1560075
2014-08-05	69.09	69.48	68.21	68.34	2331468
2014-08-06	68.32	69.18	68.32	69.13	2486031
2014-08-07	69.38	69.44	68.42	68.62	2246721
2014-08-08	68.90	69.69	68.70	69.64	1817352
2014-08-11	69.74	70.26	69.52	69.61	1019526
2014-08-12	69.56	70.32	69.54	70.21	1589955
2014-08-13	70.38	70.69	69.97	70.58	1190304
2014-08-14	70.85	70.94	70.33	70.60	1262103
2014-08-15	70.91	71.28	70.28	70.93	1398321
2014-08-18	71.21	71.50	70.98	71.38	1172739
2014-08-19	71.65	71.66	71.35	71.45	977694
2014-08-20	71.37	71.82	71.16	71.68	1213689
2014-08-21	71.82	72.62	71.76	72.42	1446351
2014-08-22	72.42	72.66	72.10	72.32	874641
2014-08-25	72.52	72.67	72.20	72.53	1051128
2014-08-26	72.55	72.83	72.28	72.60	768396
2014-08-27	72.67	72.77	72.13	72.54	1258650
2014-08-28	72.18	73.07	72.00	72.71	833814
2014-08-29	72.62	72.77	72.30	72.70	902004
2014-09-02	72.86	73.01	72.34	72.52	1111872
2014-09-03	72.93	73.07	72.23	72.41	953082
2014-09-04	72.38	72.92	72.30	72.48	851199
2014-09-05	72.30	72.83	72.11	72.76	1195143
2014-09-08	72.75	72.84	72.31	72.64	841770
2014-09-09	72.40	72.52	72.12	72.17	1229508
2014-09-10	72.37	72.39	71.98	72.27	1213953
2014-09-11	72.15	72.74	72.04	72.68	1166307
2014-09-12	72.48	72.58	71.56	71.85	1263309
2014-09-15	71.72	71.97	71.20	71.73	1328490
2014-09-16	71.74	72.57	71.57	72.17	1415181
2014-09-17	72.31	72.76	72.04	72.36	877551
2014-09-18	72.66	73.49	72.55	73.29	1325325
2014-09-19	73.69	73.76	73.30	73.51	2138724
2014-09-22	73.35	73.61	73.02	73.02	1435866
2014-09-23	72.96	73.32	72.80	72.83	1383501
2014-09-24	72.89	73.81	72.73	73.67	1520337
2014-09-25	73.37	73.66	72.79	72.79	1208328
2014-09-26	72.75	73.73	72.74	73.60	1099821
2014-09-29	73.20	74.18	72.94	73.81	1419855
2014-09-30	73.49	73.92	72.93	73.00	1645920
2014-10-01	72.88	72.97	71.02	71.25	1527183
2014-10-02	71.24	71.66	70.45	71.50	1349694
2014-10-03	71.74	72.51	71.74	72.00	1159656
2014-10-06	72.11	72.37	71.29	71.55	1631598
2014-10-07	71.35	71.49	70.48	70.48	1487544
2014-10-08	70.85	72.35	70.58	72.25	1952310
2014-10-09	72.26	72.44	71.33	71.34	2001843
2014-10-10	71.33	72.24	71.04	71.05	1697631
2014-10-13	71.31	71.49	67.85	68.03	3441438
2014-10-14	68.12	69.12	67.76	68.59	2256435
2014-10-15	67.52	70.43	67.34	70.17	3372726
2014-10-16	68.75	70.83	68.75	70.53	1647828
2014-10-17	71.25	72.93	71.16	72.34	2674581
2014-10-20	72.33	73.43	72.24	73.27	1741428
2014-10-21	73.93	75.78	73.50	75.66	2007843
2014-10-22	75.68	76.54	75.28	75.31	2044452
2014-10-23	76.10	76.21	75.10	75.27	2468097
2014-10-24	75.60	76.42	75.20	76.30	1700562
2014-10-27	75.81	76.08	74.52	75.23	2613126
2014-10-28	75.24	76.50	74.39	74.67	2583477
2014-10-29	74.70	74.88	73.38	73.95	4784115
2014-10-30	73.82	75.49	73.82	75.05	2705415
2014-10-31	75.80	76.58	75.76	76.52	2911578
2014-11-03	76.63	76.85	75.96	76.43	2101338
2014-11-04	76.43	76.96	75.73	76.09	2296803
2014-11-05	76.88	77.07	76.27	76.80	2317353
2014-11-06	76.73	77.92	76.33	77.74	1929696
2014-11-07	78.01	78.77	77.71	78.68	2192967
2014-11-10	78.81	78.96	78.37	78.91	1426032
2014-11-11	79.00	79.45	78.69	79.21	1486266
2014-11-12	78.88	79.47	78.47	79.37	1355484
2014-11-13	79.71	80.12	79.71	79.89	367263
2014-11-14	79.67	80.16	79.46	79.88	1339887
2014-11-17	79.77	80.31	79.56	79.77	1172628
2014-11-18	79.73	80.53	79.71	80.44	1051932
2014-11-19	80.45	80.53	79.90	80.28	1240980
2014-11-20	79.77	80.79	79.63	80.75	1237587
2014-11-21	81.47	81.62	80.22	80.68	1614687
2014-11-24	80.97	80.97	80.16	80.68	1293552
2014-11-25	80.64	81.34	79.94	79.94	2065983
2014-11-26	79.64	80.24	79.64	80.20	1206927
2014-11-28	80.69	83.22	80.42	81.62	1587750
2014-12-01	81.50	81.82	80.79	81.02	2150784
2014-12-02	80.94	81.59	80.76	81.52	1922517
2014-12-03	81.05	82.25	81.05	82.15	1995966
2014-12-04	82.11	83.00	82.05	82.57	1998186
2014-12-05	82.50	83.17	82.13	82.29	1900164
2014-12-08	82.44	83.33	82.01	83.17	1746798
2014-12-09	82.53	83.27	82.01	83.19	1152888
2014-12-10	83.00	83.22	82.15	82.27	1477632
2014-12-11	83.63	85.39	82.69	84.74	3232857
2014-12-12	83.36	84.28	81.43	82.41	3284853
2014-12-15	82.90	83.12	81.04	82.21	2091606
2014-12-16	82.20	83.65	81.78	81.89	2105055
2014-12-17	82.48	84.52	82.00	84.11	2167773
2014-12-18	84.52	85.70	84.37	85.70	1899840
2014-12-19	86.38	86.84	85.58	86.69	2681700
2014-12-22	86.70	87.32	86.53	87.22	1373508
2014-12-23	87.70	88.08	87.40	87.70	1118052
2014-12-24	88.02	88.45	87.64	88.18	602292
2014-12-26	88.21	88.74	88.05	88.28	898614
2014-12-29	88.17	88.48	87.78	88.27	1117308
2014-12-30	88.25	88.62	88.06	88.31	976815
2014-12-31	88.32	88.75	87.68	87.68	1081893
2015-01-02	87.39	88.31	86.78	87.48	1700832
2015-01-05	86.72	87.50	86.59	87.22	2168622
2015-01-06	87.02	88.15	86.37	86.96	2132871
2015-01-07	87.61	88.46	87.00	88.44	2487234
2015-01-08	88.67	91.20	88.53	90.86	3237948
2015-01-09	90.98	91.85	90.34	91.47	2910918
2015-01-12	91.08	91.39	90.30	90.37	2711421
2015-01-13	91.42	91.42	88.99	89.71	2364735
2015-01-14	88.50	89.94	88.50	89.74	2083683
2015-01-15	90.42	91.08	89.44	90.20	2166171
2015-01-16	90.49	91.52	89.89	91.27	2507448
2015-01-20	91.23	92.08	90.13	90.84	1917765
2015-01-21	91.05	91.80	90.65	91.07	1651083
2015-01-22	91.83	92.43	90.92	92.37	1785735
2015-01-23	92.36	92.37	91.10	91.34	1452624
2015-01-26	91.43	91.82	90.86	91.76	1415052
2015-01-27	91.67	91.79	90.67	91.39	1883106
2015-01-28	91.91	92.27	90.15	90.31	2055300
2015-01-29	89.71	91.91	88.38	91.62	2134236
2015-01-30	91.24	92.00	90.39	90.42	2972058
2015-02-02	90.92	91.46	89.48	90.95	2193468
2015-02-03	91.31	91.33	90.10	91.19	2696271
2015-02-04	90.40	92.33	90.40	91.37	2285001
2015-02-05	91.81	92.71	91.60	92.63	1608657
2015-02-06	92.57	93.60	92.20	93.44	1714227
2015-02-09	93.33	93.53	91.35	91.46	1992582
2015-02-10	91.90	93.46	91.21	93.35	1932909
2015-02-11	93.34	93.63	92.34	92.65	1549356
2015-02-12	92.85	94.39	92.85	94.34	1429926
2015-02-13	94.33	95.17	94.16	95.00	1569423
2015-02-17	94.74	95.93	94.66	95.37	1524525
2015-02-18	95.14	96.07	95.02	96.02	1324143
2015-02-19	96.01	96.43	95.37	95.59	1123287
2015-02-20	95.50	96.76	95.00	96.58	1353228
2015-02-23	96.58	96.83	96.06	96.52	1424316
2015-02-24	96.55	97.09	96.11	96.87	1300521
2015-02-25	96.82	96.97	95.85	95.92	1322622
2015-02-26	95.67	96.58	95.45	95.90	1677273
2015-02-27	95.94	96.10	95.02	95.07	1581039
2015-03-02	95.52	97.00	95.11	96.96	2096106
2015-03-03	96.25	96.64	94.41	95.31	1853781
2015-03-04	94.96	96.15	94.24	95.30	2089623
2015-03-05	95.48	96.59	95.37	96.39	2069340
2015-03-06	95.93	96.40	95.14	95.48	1727262
2015-03-09	95.64	96.13	94.94	95.25	1731048
2015-03-10	94.45	94.81	93.81	93.82	1729668
2015-03-11	94.04	94.29	93.64	93.65	1663242
2015-03-12	94.04	95.41	93.68	95.08	1545894
2015-03-13	94.92	95.38	94.59	95.08	1715187
2015-03-16	95.28	96.21	95.12	96.05	1801299
2015-03-17	95.55	95.85	95.13	95.35	1706427
2015-03-18	95.10	95.35	91.95	94.27	3720516
2015-03-19	94.38	95.26	94.12	94.83	2574528
2015-03-20	95.50	96.67	94.93	96.67	6449421
2015-03-23	95.97	96.53	95.62	95.95	2347926
2015-03-24	95.70	96.08	95.19	95.29	2791719
2015-03-25	95.61	95.95	93.73	93.78	2284407
2015-03-26	93.58	93.65	92.76	93.11	2126661
2015-03-27	93.46	94.04	92.92	93.89	1455801
2015-03-30	94.76	95.01	94.24	94.75	1311336
2015-03-31	93.99	95.32	93.98	94.83	1859805
2015-04-01	95.04	95.29	94.16	95.27	2074485
2015-04-02	95.40	95.74	94.39	94.78	2120328
2015-04-06	94.44	95.72	94.19	95.63	1470030
2015-04-07	95.63	96.33	95.18	95.87	1454655
2015-04-08	96.17	96.88	95.98	96.88	1637115
2015-04-09	96.82	97.47	96.56	97.02	1893378
2015-04-10	97.27	97.49	96.63	96.88	1588851
2015-04-13	97.18	97.50	96.42	96.60	2232354
2015-04-14	96.82	97.13	96.21	96.73	1535388
2015-04-15	97.12	97.44	95.80	96.24	1932375
2015-04-16	95.33	95.95	93.33	94.60	3993975
2015-04-17	93.98	94.90	93.63	94.05	2821164
2015-04-20	94.51	95.00	93.63	93.97	1776138
2015-04-21	94.44	94.67	93.66	94.14	1691952
2015-04-22	94.30	94.30	93.25	93.88	1588095
2015-04-23	93.75	94.55	93.36	94.12	2113257
2015-04-24	94.24	94.78	93.73	94.21	2154858
2015-04-27	94.31	94.92	94.01	94.30	2047308
2015-04-28	94.10	94.36	93.39	93.96	2261337
2015-04-29	93.71	93.94	92.39	93.07	2927709
2015-04-30	92.68	93.72	92.44	92.67	3176832
2015-05-01	93.19	94.42	92.73	94.05	1582212
2015-05-04	94.08	94.70	93.23	93.35	1641564
2015-05-05	93.53	93.70	91.38	91.64	2159367
2015-05-06	92.06	92.73	91.34	92.63	1884261
2015-05-07	92.88	93.98	92.49	93.80	1846023
2015-05-08	94.88	96.16	94.60	95.73	2354400
2015-05-11	95.67	96.26	95.32	95.65	1621671
2015-05-12	95.38	96.61	94.85	96.24	2206359
2015-05-13	95.97	96.52	95.01	95.98	2275650
2015-05-14	96.32	97.25	96.06	97.10	1435434
2015-05-15	97.25	97.41	96.57	97.07	1988730
2015-05-18	96.95	97.33	96.49	97.02	1119864
2015-05-19	97.25	98.12	97.03	97.48	2014992
2015-05-20	97.51	97.64	95.85	95.89	1809132
2015-05-21	96.15	96.24	95.69	95.82	1189440
2015-05-22	95.66	96.01	95.50	95.50	1571601
2015-05-26	95.44	95.75	94.88	95.46	2092041
2015-05-27	95.65	96.97	95.42	96.58	2013741
2015-05-28	96.20	96.76	96.16	96.64	1454964
2015-05-29	96.59	96.66	95.69	96.06	1780839
2015-06-01	96.31	96.31	95.41	96.08	1558482
2015-06-02	95.86	96.40	95.25	95.51	1142202
2015-06-03	95.56	95.90	95.40	95.75	985662
2015-06-04	95.28	95.46	93.92	94.07	1188318
2015-06-05	94.34	94.34	92.81	93.46	1826496
2015-06-08	93.21	93.41	92.70	92.77	1298211
2015-06-09	92.89	93.22	92.30	92.72	1055436
2015-06-10	93.04	94.28	92.52	94.16	2219547
2015-06-11	94.50	94.94	94.18	94.26	1126509
2015-06-12	94.00	94.50	93.42	93.64	1008378
2015-06-15	93.11	93.52	92.70	92.95	1173825
2015-06-16	93.03	93.09	92.49	93.04	986361
2015-06-17	93.45	93.86	92.87	93.41	1764924
2015-06-18	93.85	94.63	93.78	94.50	1420743
2015-06-19	94.88	94.91	93.96	94.00	5271654
2015-06-22	94.40	95.16	94.19	95.06	1657131
2015-06-23	95.33	95.43	94.52	94.84	1247268
2015-06-24	94.72	94.72	93.99	93.99	1251312
2015-06-25	94.20	94.68	93.91	94.20	1198581
2015-06-26	94.28	94.79	93.83	94.36	1631838
2015-06-29	93.21	93.93	92.08	92.09	2308953
2015-06-30	92.57	92.97	91.67	91.67	1514382
2015-07-01	92.05	93.72	91.77	93.60	1792176
2015-07-02	94.09	94.13	92.46	92.56	1523343
2015-07-06	91.67	93.72	91.67	93.32	1768674
2015-07-07	93.65	94.66	93.21	94.54	2096769
2015-07-08	94.05	94.70	93.65	93.65	2502546
2015-07-09	94.81	95.00	92.38	92.47	1963506
2015-07-10	92.83	93.33	92.24	92.74	2049954
2015-07-13	93.52	94.16	93.15	94.03	1614618
2015-07-14	93.78	94.89	93.69	94.76	1696404
2015-07-15	94.67	95.31	94.00	94.05	2908323
2015-07-16	85.36	88.90	83.42	87.08	21493995
2015-07-17	87.08	89.67	86.56	88.67	6581643
2015-07-20	88.67	90.01	88.33	89.21	3331530
2015-07-21	89.66	90.17	88.79	89.00	2945220
2015-07-22	89.00	91.55	89.00	91.23	3860145
2015-07-23	91.15	91.15	89.85	90.16	2211609
2015-07-24	90.15	90.41	88.55	89.04	2082312
2015-07-27	88.68	89.04	88.18	88.68	1694958
2015-07-28	88.50	91.32	88.50	91.28	2420463
2015-07-29	91.41	93.50	91.05	92.93	2845134
2015-07-30	92.73	93.00	91.93	92.64	1750392
2015-07-31	93.15	93.30	92.49	92.59	2350203
2015-08-03	92.77	93.06	92.06	92.74	1899192
2015-08-04	92.74	93.24	92.35	92.51	1191411
2015-08-05	93.33	93.33	91.30	91.56	2694774
2015-08-06	91.28	91.83	90.14	90.57	2184192
2015-08-07	90.41	90.43	89.18	89.78	2123076
2015-08-10	90.65	91.41	90.11	91.16	1521309
2015-08-11	90.27	90.65	89.65	90.34	1953534
2015-08-12	89.90	91.33	89.16	91.06	2214519
2015-08-13	91.21	92.94	90.55	92.00	1662498
2015-08-14	91.86	93.73	91.56	93.12	1706571
2015-08-17	93.12	95.50	92.83	94.90	2374212
2015-08-18	95.00	96.15	94.39	95.02	2155632
2015-08-19	94.62	95.05	93.90	93.97	2163369
2015-08-20	93.16	93.27	89.52	89.64	3514458
2015-08-21	88.67	88.88	86.08	87.12	4901598
2015-08-24	83.87	88.59	83.57	84.77	4631406
2015-08-25	87.52	87.77	82.83	82.88	3769800
2015-08-26	84.58	85.37	83.03	85.18	2906871
2015-08-27	86.15	87.47	85.10	86.46	2014008
2015-08-28	86.15	86.64	85.38	86.04	1495254
2015-08-31	85.61	86.56	85.04	85.27	1839846
2015-09-01	83.94	84.48	82.53	82.84	1984068
2015-09-02	83.79	84.71	83.09	84.71	2019342
2015-09-03	85.00	86.16	84.84	85.29	1674189
2015-09-04	84.46	85.39	84.01	84.62	1515396
2015-09-08	86.02	87.22	85.49	87.21	1386423
2015-09-09	88.20	88.33	85.66	85.76	1787322
2015-09-10	85.43	86.31	84.97	85.22	1950561
2015-09-11	85.00	85.46	84.57	85.22	1613322
2015-09-14	85.50	85.69	83.71	83.98	2466144
2015-09-15	84.57	84.84	83.40	83.56	2891841
2015-09-16	83.56	85.00	82.92	83.54	3252036
2015-09-17	83.54	85.89	82.93	84.39	3019263
2015-09-18	82.80	83.58	81.99	82.22	2832189
2015-09-21	82.88	83.17	81.18	81.42	3433905
2015-09-22	80.61	80.64	78.58	79.08	5756934
2015-09-23	78.32	79.33	77.45	77.54	4986756
2015-09-24	76.99	76.99	74.94	75.93	6755346
2015-09-25	76.61	77.57	75.60	75.83	4137606
2015-09-28	76.72	76.72	73.22	73.52	4234674
2015-09-29	73.42	74.43	72.76	72.98	4827516
2015-09-30	73.98	75.06	73.76	74.26	7592280
2015-10-01	74.25	77.66	73.48	77.31	6678789
2015-10-02	76.52	79.06	75.77	79.00	4762383
2015-10-05	79.61	80.74	79.61	80.39	3445458
2015-10-06	80.25	80.71	78.53	78.89	3625257
2015-10-07	77.59	80.35	77.50	79.71	2740938
2015-10-08	79.70	81.61	79.24	81.40	2202381
2015-10-09	81.31	82.00	80.38	80.95	2049684
2015-10-12	80.67	81.39	80.45	81.26	1404573
2015-10-13	80.62	81.66	80.33	81.63	2439141
2015-10-14	81.17	81.74	80.77	80.84	2249382
2015-10-15	80.26	80.40	78.60	78.69	5329167
2015-10-16	78.82	81.16	78.54	81.06	3412734
2015-10-19	80.69	81.37	79.64	80.96	2618601
2015-10-20	80.92	81.24	79.48	79.87	2435487
2015-10-21	80.18	80.65	78.75	79.45	2698044
2015-10-22	80.26	82.48	79.55	82.31	3038148
2015-10-23	83.09	83.31	81.17	81.92	1850322
2015-10-26	82.30	82.57	81.11	82.41	2208864
2015-10-27	81.67	81.67	80.10	80.64	3067656
2015-10-28	80.78	82.44	80.42	82.25	4046103
2015-10-29	86.66	87.28	83.00	86.04	6517536
2015-10-30	86.84	89.95	86.01	88.94	5587545
2015-11-02	89.47	90.24	88.47	89.94	3035118
2015-11-03	89.86	90.18	89.10	90.00	2337099
2015-11-04	90.42	90.74	89.35	90.23	2483034
2015-11-05	90.50	90.73	89.18	89.37	3049131
2015-11-06	89.19	89.64	88.28	89.08	2045541
2015-11-09	89.17	89.23	87.86	88.85	1581384
2015-11-10	88.41	88.84	87.68	88.19	1335996
2015-11-11	88.29	89.21	87.59	88.71	1550076
2015-11-12	88.14	88.42	87.11	87.36	1529685
2015-11-13	87.43	88.32	86.51	87.54	2158137
2015-11-16	87.54	89.17	86.76	88.97	2131428
2015-11-17	89.11	91.06	89.00	89.91	2978487
2015-11-18	89.48	91.00	89.40	90.87	1926426
2015-11-19	91.00	91.67	90.73	90.94	1660656
2015-11-20	90.87	91.98	90.67	91.43	2302404
2015-11-23	91.43	93.15	91.43	91.81	2149908
2015-11-24	90.85	92.84	90.47	92.11	1947153
2015-11-25	92.50	92.55	91.70	91.93	1275195
2015-11-27	92.06	92.82	91.73	92.28	602601
2015-11-30	92.24	92.26	91.23	92.02	2606031
2015-12-01	92.36	94.00	92.20	92.52	1952940
2015-12-02	92.59	92.59	90.70	91.07	2072409
2015-12-03	91.40	91.45	88.22	88.67	3088722
2015-12-04	89.28	90.85	89.26	90.81	2109384
2015-12-07	90.35	91.31	89.37	90.20	1393326
2015-12-08	89.35	91.11	89.34	90.29	1489410
2015-12-09	89.89	91.28	88.99	89.24	1341111
2015-12-10	89.74	90.00	88.67	88.85	1493394
2015-12-11	88.02	88.29	87.10	87.29	2159916
2015-12-14	87.38	87.86	86.74	87.78	1471089
2015-12-15	88.72	88.95	87.57	87.80	1853730
2015-12-16	88.73	90.08	88.37	89.84	2366664
2015-12-17	90.16	90.33	87.69	87.73	1712466
2015-12-18	87.01	87.25	85.36	85.41	2318097
2015-12-21	86.05	87.11	84.90	87.03	2479536
2015-12-22	87.35	87.65	86.58	87.28	1143993
2015-12-23	87.93	89.44	87.75	89.05	1353297
2015-12-24	88.77	89.48	88.28	88.39	340794
2015-12-28	87.75	88.58	87.75	88.08	913260
2015-12-29	88.67	88.79	87.97	88.30	1276251
2015-12-30	87.98	88.80	87.23	87.48	1587300
2015-12-31	87.14	87.83	86.53	86.53	1855554
2016-01-04	85.77	86.68	83.70	84.92	3405027
2016-01-05	85.52	86.22	84.95	85.26	2272059
2016-01-06	83.67	84.11	82.17	82.79	2370768
2016-01-07	81.21	83.03	80.19	80.52	2642361
2016-01-08	81.13	81.59	80.34	80.59	3592764
2016-01-11	80.83	81.30	79.85	80.66	2174814
2016-01-12	81.28	82.31	81.02	82.14	3054987
2016-01-13	82.61	82.61	80.14	80.39	1758129
2016-01-14	81.22	82.17	80.34	81.08	2503740
2016-01-15	79.49	81.18	79.09	80.70	2650593
2016-01-19	81.16	81.32	78.68	79.78	3081426
2016-01-20	80.00	81.92	78.32	81.79	6560400
2016-01-21	81.73	83.29	79.96	81.99	4894503
2016-01-22	82.81	84.70	82.36	83.34	2888787
2016-01-25	82.80	83.23	81.31	81.38	2596659
2016-01-26	81.94	83.47	81.53	83.14	2197611
2016-01-27	83.14	85.03	82.43	84.08	4251735
2016-01-28	81.12	86.09	81.12	83.22	5981451
2016-01-29	83.49	86.52	83.49	85.22	4042359
2016-02-01	83.33	85.61	81.94	84.95	2338035
2016-02-02	84.45	85.03	82.70	82.98	1938702
2016-02-03	82.87	85.63	81.85	85.62	2373531
2016-02-04	85.55	86.87	84.63	86.75	2475561
2016-02-05	86.52	86.94	84.47	85.37	3181086
2016-02-08	84.43	85.08	80.30	82.21	2997255
2016-02-09	82.06	84.75	81.92	84.14	2452329
2016-02-10	84.67	86.11	83.99	84.24	1930206
2016-02-11	82.59	83.37	81.57	82.63	2197230
2016-02-12	83.63	85.66	82.91	85.55	2001300
2016-02-16	86.35	86.79	84.89	86.31	2975532
2016-02-17	87.26	87.86	85.87	86.38	2067735
2016-02-18	86.36	86.47	84.78	84.93	2021574
2016-02-19	84.82	85.54	84.26	85.17	1744611
2016-02-22	85.89	86.58	85.60	85.93	1754271
2016-02-23	86.06	86.54	84.51	84.90	1686708
2016-02-24	84.26	86.64	83.93	86.57	1900578
2016-02-25	86.79	88.54	85.83	88.49	2423868
2016-02-26	88.96	92.47	88.67	91.01	4752873
2016-02-29	90.80	92.27	90.06	90.17	3590325
2016-03-01	90.65	94.66	90.65	93.72	3399564
2016-03-02	92.78	93.28	90.88	91.23	2720856
2016-03-03	92.06	92.43	90.12	90.66	2745135
2016-03-04	91.07	92.53	90.11	92.27	2150880
2016-03-07	91.72	92.78	91.18	92.09	1884066
2016-03-08	91.30	92.92	90.75	92.06	2430993
2016-03-09	92.37	93.00	91.30	91.74	2309127
2016-03-10	92.81	94.57	92.17	93.20	2690826
2016-03-11	94.32	95.66	94.08	94.94	3137595
2016-03-14	94.76	95.38	94.35	94.56	1876371
2016-03-15	93.87	94.96	93.68	94.25	1710375
2016-03-16	94.77	95.73	94.25	95.67	2039475
2016-03-17	95.34	95.96	94.79	95.70	2473446
2016-03-18	95.80	96.33	95.17	96.23	2737677
2016-03-21	95.78	96.10	90.18	91.10	13577682
2016-03-22	91.05	96.63	90.99	94.00	5370117
2016-03-23	93.91	95.13	93.33	94.33	3564420
2016-03-24	93.89	94.40	93.28	93.78	1872570
2016-03-28	94.34	94.98	93.91	94.64	1580415
2016-03-29	94.15	95.37	93.81	95.20	1975179
2016-03-30	95.72	95.78	94.19	94.81	1823589
2016-03-31	94.66	95.16	93.88	94.89	2161599
2016-04-01	94.24	96.04	93.85	95.88	1963953
2016-04-04	96.01	96.45	94.53	95.71	1368903
2016-04-05	94.61	96.48	94.61	95.75	1823073
2016-04-06	95.40	96.96	95.13	96.92	2206212
2016-04-07	96.59	97.75	96.27	97.58	3825702
2016-04-08	98.13	99.08	98.00	98.99	3042033
2016-04-11	98.98	99.58	98.02	98.24	2356650
2016-04-12	98.17	99.54	98.09	99.22	2214648
2016-04-13	99.52	100.00	98.79	99.03	2873376
2016-04-14	98.89	99.13	97.58	98.17	2327916
2016-04-15	98.32	99.20	98.22	98.81	1454016
2016-04-18	98.67	99.14	97.84	98.92	1627395
2016-04-19	99.21	99.44	98.75	99.43	1716105
2016-04-20	99.60	100.53	98.63	100.01	2719233
2016-04-21	101.00	103.00	97.54	99.12	5534031
2016-04-22	99.39	100.00	97.92	99.70	2179536
2016-04-25	99.29	100.11	99.05	99.75	2081943
2016-04-26	99.97	100.29	99.66	100.04	3489756
2016-04-27	100.09	100.15	98.84	99.59	2376315
2016-04-28	98.89	99.47	96.37	96.54	3502818
2016-04-29	96.46	96.59	95.17	95.77	2243451
2016-05-02	95.11	96.69	94.24	96.50	2368263
2016-05-03	96.08	96.34	95.28	96.33	1729659
2016-05-04	95.99	96.48	95.53	96.33	1551252
2016-05-05	96.67	97.08	95.82	96.29	1527918
2016-05-06	96.21	96.83	96.03	96.83	1201083
2016-05-09	96.26	97.50	96.26	97.27	1607208
2016-05-10	97.59	98.86	97.59	98.67	2351034
2016-05-11	98.80	98.80	97.55	98.00	1866486
2016-05-12	98.96	99.27	98.00	98.73	3107550
2016-05-13	98.56	99.30	97.60	97.72	2073051
2016-05-16	98.17	99.33	98.04	99.23	1316328
2016-05-17	98.71	99.40	97.36	97.56	1952844
2016-05-18	97.29	97.91	96.66	97.08	1556463
2016-05-19	97.01	97.32	95.82	96.11	1419846
2016-05-20	96.67	97.25	96.32	96.54	1099962
2016-05-23	96.89	97.66	96.37	97.57	2098089
2016-05-24	96.92	97.99	95.77	97.31	2063190
2016-05-25	97.67	98.10	97.02	97.08	1756137
2016-05-26	97.06	97.72	96.14	96.14	1931829
2016-05-27	96.29	97.46	96.21	97.26	1394343
2016-05-31	97.41	98.00	96.60	97.03	1727361
2016-06-01	96.88	97.21	96.46	97.11	1047441
2016-06-02	97.08	97.35	96.44	97.34	1603389
2016-06-03	96.99	97.37	96.07	97.00	1372014
2016-06-06	97.18	98.43	97.00	97.82	2218701
2016-06-07	97.89	98.32	97.71	97.94	1756182
2016-06-08	98.00	98.66	97.70	98.43	2028906
2016-06-09	97.75	98.22	96.93	97.68	1359801
2016-06-10	97.23	98.03	96.76	97.35	1695237
2016-06-13	97.23	97.66	96.62	97.15	1904055
2016-06-14	96.79	97.43	96.36	97.38	2088531
2016-06-15	97.77	97.99	96.91	96.97	2357043
2016-06-16	96.79	96.97	95.80	96.85	1538796
2016-06-17	96.64	96.89	95.57	96.10	2236242
2016-06-20	97.07	97.67	96.44	96.52	1625778
2016-06-21	96.87	96.99	95.75	95.83	1407624
2016-06-22	95.83	96.76	95.83	96.64	1638045
2016-06-23	97.58	97.75	96.29	96.31	3021348
2016-06-24	94.07	95.83	93.86	94.58	5037303
2016-06-27	93.84	94.54	92.91	93.44	2813319
2016-06-28	94.23	96.91	94.21	96.69	3028785
2016-06-29	97.44	97.66	95.97	96.80	1894512
2016-06-30	97.15	98.06	96.32	97.89	1877499
2016-07-01	98.07	98.39	97.48	97.93	1322400
2016-07-05	97.47	98.46	97.20	98.22	1584810
2016-07-06	97.60	100.16	97.41	99.93	3020217
2016-07-07	99.84	101.08	99.84	100.70	2212179
2016-07-08	101.39	102.65	101.23	102.17	1875606
2016-07-11	101.64	103.06	101.00	102.40	1625595
2016-07-12	102.74	103.22	101.88	101.89	1747848
2016-07-13	101.98	102.81	101.95	102.30	1015323
2016-07-14	102.85	102.85	101.77	102.08	1358913
2016-07-15	101.99	102.91	101.70	101.97	1538637
2016-07-18	101.58	102.61	101.38	102.42	1225791
2016-07-19	102.67	103.05	102.10	103.00	1455504
2016-07-20	103.33	104.16	102.85	104.03	2864625
2016-07-21	99.47	100.00	95.08	96.88	10397352
2016-07-22	97.18	98.46	97.18	97.86	3504519
2016-07-25	98.16	98.44	97.76	98.40	2053977
2016-07-26	98.51	98.66	97.10	97.63	1818951
2016-07-27	97.85	98.13	96.86	97.43	2060418
2016-07-28	97.43	99.42	96.95	99.30	1834380
2016-07-29	99.35	99.91	99.01	99.91	2472450
2016-08-01	98.67	99.95	98.67	99.12	1537068
2016-08-02	99.35	100.64	99.09	100.58	2208096
2016-08-03	100.89	100.96	99.74	100.50	1577184
2016-08-04	100.74	100.89	99.76	100.01	1188399
2016-08-05	100.29	100.44	99.50	100.13	1418877
2016-08-08	100.28	100.51	98.88	99.19	1812696
2016-08-09	99.32	99.62	98.43	98.43	2034807
2016-08-10	98.74	98.90	98.38	98.82	1211604
2016-08-11	99.37	99.54	98.59	98.91	1596102
2016-08-12	98.43	98.70	97.91	98.60	1259415
2016-08-15	99.07	99.27	98.61	98.78	1019469
2016-08-16	98.83	99.22	97.13	96.90	1747197
2016-08-17	96.74	96.85	95.61	95.88	3317628
2016-08-18	95.85	96.61	95.83	96.19	1366044
2016-08-19	95.89	96.04	95.10	95.92	2834229
2016-08-22	95.69	96.74	95.53	95.96	3432204
2016-08-23	96.51	97.66	95.97	97.04	2165670
2016-08-24	96.60	96.84	95.42	95.60	1432839
2016-08-25	95.39	95.89	95.27	95.50	1918002
2016-08-26	95.57	96.38	94.97	95.27	1618332
2016-08-29	95.30	95.99	94.96	95.56	2464485
2016-08-30	95.38	96.20	95.29	95.57	1935168
2016-08-31	95.67	95.74	94.47	94.57	1508067
2016-09-01	94.46	95.42	94.23	95.09	3057297
2016-09-02	95.18	95.79	94.88	95.48	1274994
2016-09-06	95.79	95.79	94.70	95.04	1111320
2016-09-07	94.86	95.70	94.31	95.50	2036760
2016-09-08	95.06	95.36	94.31	94.45	1806840
2016-09-09	93.68	93.85	91.46	91.46	3446214
2016-09-12	91.13	93.35	91.09	93.12	2965491
2016-09-13	92.92	93.15	91.21	91.25	3030267
2016-09-14	91.61	92.39	91.48	91.87	2094915
2016-09-15	92.08	92.67	91.67	92.25	2088651
2016-09-16	92.06	92.21	90.56	91.33	2888475
2016-09-19	90.83	91.81	90.60	91.18	2578812
2016-09-20	91.67	92.37	91.50	91.72	2383188
2016-09-21	91.67	92.83	91.05	92.79	1745283
2016-09-22	93.12	93.57	92.74	93.21	1646820
2016-09-23	93.38	94.64	93.27	94.33	2288379
2016-09-26	94.05	94.31	93.39	93.44	1623015
2016-09-27	93.28	94.25	92.83	94.13	1290639
2016-09-28	94.61	94.61	93.54	93.97	1976058
2016-09-29	93.92	94.17	92.09	92.43	2199789
2016-09-30	92.91	93.23	91.63	92.22	2174295
2016-10-03	91.97	92.13	91.64	91.95	1828608
2016-10-04	92.01	92.24	90.33	90.33	2788302
2016-10-05	90.62	91.01	90.21	90.70	2238024
2016-10-06	90.57	91.57	90.17	91.36	2494230
2016-10-07	90.39	90.39	87.13	89.58	7022202
2016-10-10	90.51	91.66	90.00	90.25	2233917
2016-10-11	89.88	90.01	88.53	89.14	3751902
2016-10-12	89.16	89.89	88.83	89.68	1564095
2016-10-13	89.06	90.17	88.69	89.82	1852257
2016-10-14	90.37	90.41	89.46	89.47	1604061
2016-10-17	89.49	90.14	89.44	89.86	1523901
2016-10-18	90.44	90.51	89.57	90.28	1257735
2016-10-19	90.25	90.72	89.67	90.50	1886355
2016-10-20	90.85	92.41	90.75	91.94	2872458
2016-10-21	91.21	92.54	90.99	92.38	2208279
2016-10-24	92.84	93.02	92.07	92.63	2769474
2016-10-25	85.18	86.00	82.23	82.54	18016221
2016-10-26	82.51	83.97	82.33	83.08	4842567
2016-10-27	83.10	83.35	82.04	82.53	3521661
2016-10-28	82.37	82.90	80.58	81.58	5139744
2016-10-31	82.09	82.47	81.25	81.62	2893512
2016-11-01	81.95	81.95	79.83	80.21	4025976
2016-11-02	80.32	81.24	80.13	80.83	2793852
2016-11-03	81.32	81.68	80.43	80.51	2035686
2016-11-04	80.93	81.82	80.83	80.85	2447814
2016-11-07	82.16	82.89	81.70	82.66	3017898
2016-11-08	82.93	84.36	82.84	84.06	3805803
2016-11-09	83.23	86.03	82.70	85.91	4071582
2016-11-10	86.07	89.69	86.06	88.34	6203070
2016-11-11	87.97	88.45	86.85	87.25	2965353
2016-11-14	87.48	87.88	87.08	87.79	3859581
2016-11-15	88.21	88.88	87.55	88.30	3159876
2016-11-16	88.10	88.26	87.25	87.33	2252841
2016-11-17	87.75	88.19	87.36	87.57	2542380
2016-11-18	87.57	88.11	86.67	86.76	2429799
2016-11-21	86.75	88.77	86.68	88.71	2622579
2016-11-22	88.66	89.98	88.56	89.59	3323970
2016-11-23	89.40	91.00	89.40	90.80	2383794
2016-11-25	90.69	91.67	90.59	91.66	1131615
2016-11-28	91.23	91.72	90.98	91.34	3078252
2016-11-29	91.45	92.50	90.85	92.11	2514438
2016-11-30	92.21	92.34	89.49	89.56	3554796
2016-12-01	89.39	89.82	88.00	88.63	3781689
2016-12-02	88.62	88.63	87.22	88.35	3198480
2016-12-05	88.23	88.84	87.69	88.80	2540739
2016-12-06	89.01	89.49	88.41	88.82	1866717
2016-12-07	88.61	89.93	87.96	89.93	2368560
2016-12-08	89.56	90.67	89.20	90.45	2475123
2016-12-09	90.36	91.14	90.14	90.31	2104413
2016-12-12	90.43	90.43	88.85	90.25	2571081
2016-12-13	90.81	90.86	89.76	89.86	2308503
2016-12-14	89.89	90.08	88.52	88.83	2815407
2016-12-15	88.85	89.73	88.83	89.24	2858037
2016-12-16	89.11	90.95	89.01	90.59	3885159
2016-12-19	90.61	90.76	88.86	89.63	2686185
2016-12-20	89.32	89.47	88.38	88.73	2418693
2016-12-21	88.98	90.54	88.51	90.40	2336661
2016-12-22	90.80	90.91	89.71	90.07	1252983
2016-12-23	90.24	90.82	89.43	90.77	1430133
2016-12-27	90.71	91.06	90.19	90.79	1166100
2016-12-28	91.09	91.16	90.07	90.10	1419846
2016-12-29	90.00	90.59	89.57	90.38	1094028
2016-12-30	90.81	90.81	89.35	89.58	1760934
2017-01-03	90.24	91.54	90.10	91.51	2671017
2017-01-04	91.69	92.51	91.58	92.13	1897884
2017-01-05	91.21	92.43	90.66	92.06	2495688
2017-01-06	91.99	93.45	91.89	93.00	2331255
2017-01-09	92.99	93.16	92.41	92.92	2013699
2017-01-10	92.49	93.07	92.05	92.96	2632644
2017-01-11	92.54	94.77	92.54	94.59	2523261
2017-01-12	93.98	94.74	93.39	94.51	1949805
2017-01-13	94.59	95.11	93.60	95.03	1740363
2017-01-17	94.86	95.24	94.15	94.79	2220162
2017-01-18	94.91	95.79	94.39	95.65	2363358
2017-01-19	95.62	96.00	93.82	94.36	3458865
2017-01-20	94.76	94.97	93.93	94.54	2747832
2017-01-23	94.54	95.04	94.33	94.67	3195591
2017-01-24	94.80	95.30	93.51	93.59	4618632
2017-01-25	94.15	94.47	93.38	94.47	7054893
2017-01-26	100.52	102.98	99.50	101.67	9041751
2017-01-27	101.61	103.33	101.20	101.73	4504155
2017-01-30	101.55	102.25	100.77	101.61	3495462
2017-01-31	100.92	101.63	100.06	101.27	2738085
2017-02-01	100.73	102.19	100.56	102.06	2311515
2017-02-02	102.25	102.45	101.19	101.29	2213712
2017-02-03	102.25	102.25	101.00	101.33	1762974
2017-02-06	101.16	101.55	100.58	100.66	1756665
2017-02-07	100.94	101.33	100.50	100.68	1432041
2017-02-08	100.74	101.82	100.67	101.79	1294902
2017-02-09	101.92	102.32	101.70	102.16	1576239
2017-02-10	102.21	102.57	101.75	102.16	1220412
2017-02-13	102.33	103.23	102.00	103.21	2231811
2017-02-14	102.81	103.33	102.27	103.30	2446935
2017-02-15	103.07	103.37	102.44	103.30	1710981
2017-02-16	103.31	104.15	102.78	103.72	1766574
2017-02-17	103.75	104.06	103.52	103.78	1423368
2017-02-21	103.78	104.58	103.51	104.17	1749462
2017-02-22	103.95	104.44	103.63	103.87	1226832
2017-02-23	103.89	104.11	103.30	103.40	1095540
2017-02-24	102.92	104.22	102.92	104.22	1464267
2017-02-27	104.33	104.45	103.21	103.40	1048341
2017-02-28	103.09	103.43	102.50	102.85	1836768
2017-03-01	103.99	105.55	103.64	105.12	2514747
2017-03-02	104.85	104.90	104.11	104.32	1306893
2017-03-03	104.27	104.53	103.51	103.98	1160589
2017-03-06	103.73	104.26	103.46	103.77	1225170
2017-03-07	103.51	103.98	103.46	103.53	1258707
2017-03-08	103.33	105.16	103.14	103.67	2045394
2017-03-09	103.54	103.92	103.29	103.40	1645194
2017-03-10	103.83	104.43	103.55	103.97	1196616
2017-03-13	103.83	104.14	103.39	103.96	961446
2017-03-14	103.42	103.75	102.75	103.38	1288254
2017-03-15	103.50	104.38	103.21	104.20	1745397
2017-03-16	104.25	104.58	103.46	103.78	1344759
2017-03-17	104.22	104.63	103.93	104.46	2218122
2017-03-20	104.50	104.50	103.53	104.04	1149000
2017-03-21	103.88	104.43	102.54	102.65	2725956
2017-03-22	102.79	104.00	101.90	103.89	1773900
2017-03-23	103.65	104.42	103.07	103.58	1412643
2017-03-24	103.65	104.05	102.78	103.15	1028046
2017-03-27	102.29	103.36	102.05	103.16	1895313
2017-03-28	103.07	103.99	103.01	103.65	983289
2017-03-29	103.57	104.06	102.88	103.38	1763559
2017-03-30	103.36	103.89	103.10	103.40	1152327
2017-03-31	103.31	103.76	103.14	103.40	840378
2017-04-03	103.30	103.92	102.02	102.87	1559313
2017-04-04	103.02	103.37	102.13	102.79	1551789
2017-04-05	102.79	104.08	102.43	103.09	1555578
2017-04-06	103.13	103.89	102.92	103.49	1214706
2017-04-07	103.62	104.46	103.50	104.36	1368201
2017-04-10	104.31	104.58	103.72	103.95	758979
2017-04-11	103.53	104.19	103.17	104.13	1035513
2017-04-12	104.12	104.57	103.84	104.32	1495449
2017-04-13	103.99	104.32	102.77	102.78	1307016
2017-04-17	103.21	103.79	103.01	103.62	1027041
2017-04-18	103.27	103.85	103.22	103.69	1295259
2017-04-19	104.02	104.14	103.39	103.85	1937445
2017-04-20	107.04	108.50	105.73	108.01	4863255
2017-04-21	107.81	108.39	107.36	108.20	2308866
2017-04-24	109.64	109.88	108.46	109.24	2008137
2017-04-25	110.00	110.48	109.34	110.39	1603563
2017-04-26	110.28	110.66	109.33	110.31	1841214
2017-04-27	110.41	112.13	110.00	111.86	1769775
2017-04-28	112.49	112.67	111.01	111.56	2147421
2017-05-01	111.09	112.02	110.85	110.85	1334346
2017-05-02	111.03	111.79	110.84	111.57	1320984
2017-05-03	112.01	112.44	110.72	111.39	1116351
2017-05-04	111.63	112.96	111.30	112.87	2321820
2017-05-05	113.16	113.19	112.07	112.75	1387155
2017-05-08	112.83	113.12	112.37	112.58	1068156
2017-05-09	112.35	113.21	112.21	112.79	1085292
2017-05-10	112.80	112.99	112.21	112.57	940635
2017-05-11	112.09	112.26	110.73	111.55	1186437
2017-05-12	111.53	111.93	111.19	111.35	770910
2017-05-15	111.25	111.83	111.13	111.31	1220529
2017-05-16	111.34	112.31	111.20	112.01	1747614
2017-05-17	111.47	111.75	109.47	109.49	2124720
2017-05-18	109.33	110.90	108.97	110.41	2107260
2017-05-19	110.60	111.24	110.09	110.79	1552725
2017-05-22	111.31	111.31	109.88	110.48	1419120
2017-05-23	110.59	111.19	110.34	110.64	1363239
2017-05-24	110.64	111.50	110.21	110.93	1086447
2017-05-25	111.27	111.52	110.57	111.36	1582038
2017-05-26	111.17	111.81	111.02	111.65	1214511
2017-05-30	111.65	111.99	111.38	111.79	1363569
2017-05-31	111.88	112.00	110.31	110.59	3105720
2017-06-01	110.84	113.08	110.58	112.98	2511198
2017-06-02	113.28	115.62	112.88	115.13	2208168
2017-06-05	115.09	115.12	113.64	114.09	1261407
2017-06-06	114.03	114.42	113.33	113.44	1837881
2017-06-07	113.72	113.89	112.71	113.42	942240
2017-06-08	114.00	115.99	113.49	115.32	2656821
2017-06-09	115.43	118.21	115.43	117.64	3853794
2017-06-12	117.50	118.01	115.42	115.98	3493128
2017-06-13	116.39	118.05	116.20	117.75	1824519
2017-06-14	118.19	118.21	115.91	117.56	2029248
2017-06-15	116.40	117.23	116.17	117.17	1342272
2017-06-16	117.24	117.30	116.18	116.85	2610384
2017-06-19	117.54	119.00	117.44	119.00	2384850
2017-06-20	119.00	120.19	119.00	119.32	2123976
2017-06-21	119.11	119.89	118.29	118.47	1590765
2017-06-22	118.29	118.56	117.69	118.25	1056753
2017-06-23	118.68	119.08	118.03	119.03	1792968
2017-06-26	119.33	119.87	119.06	119.66	1820715
2017-06-27	119.78	120.52	119.06	119.39	1411539
2017-06-28	120.03	120.86	119.99	120.34	1529688
2017-06-29	120.29	120.70	117.47	117.55	2108259
2017-06-30	117.90	118.24	116.86	116.99	2954673
2017-07-03	117.93	118.62	117.14	117.74	920460
2017-07-05	117.83	118.00	116.62	117.03	2367405
2017-07-06	116.47	116.96	115.63	116.61	2075700
2017-07-07	116.56	117.78	116.00	117.34	1700166
2017-07-10	117.25	117.80	116.92	117.31	1211712
2017-07-11	117.33	117.96	116.73	117.76	1650429
2017-07-12	118.33	119.03	117.59	118.65	1802364
2017-07-13	118.90	119.27	118.31	118.38	1138890
2017-07-14	118.45	119.08	118.31	118.82	1357461
2017-07-17	119.22	120.42	119.00	119.80	1483092
2017-07-18	119.59	119.85	118.87	119.39	1838271
2017-07-19	119.83	120.28	119.30	119.91	1861926
2017-07-20	117.36	119.20	112.59	116.93	9246339
2017-07-21	116.67	117.81	115.76	117.39	2723379
2017-07-24	117.25	117.77	116.68	117.22	1762080
2017-07-25	117.70	117.98	116.64	117.41	1503633
2017-07-26	117.60	118.01	116.68	116.87	1252749
2017-07-27	116.88	117.08	114.48	115.19	2633817
2017-07-28	115.19	115.24	113.66	114.13	2366037
2017-07-31	114.15	114.28	112.38	112.42	2680842
2017-08-01	112.38	113.38	111.44	112.36	3251331
2017-08-02	112.47	113.15	111.79	112.36	2302008
2017-08-03	112.79	112.79	110.56	111.34	2553585
2017-08-04	111.80	112.34	111.24	111.69	1575093
2017-08-07	111.95	112.66	111.25	111.46	1357473
2017-08-08	111.38	111.91	110.49	110.83	1654089
2017-08-09	110.31	112.61	110.18	111.89	2287461
2017-08-10	111.54	111.85	110.33	110.68	2422575
2017-08-11	110.49	111.40	110.20	110.63	1527039
2017-08-14	111.43	112.61	111.00	112.50	1888746
2017-08-15	112.47	112.47	110.83	110.57	1785735
2017-08-16	110.81	111.51	110.42	111.14	1671249
2017-08-17	110.90	111.26	109.77	109.85	1394634
2017-08-18	109.74	110.22	109.03	109.66	1661496
2017-08-21	109.67	110.43	108.89	109.87	2089515
2017-08-22	110.39	113.10	110.39	113.01	2602944
2017-08-23	112.36	112.72	111.10	111.92	1548141
2017-08-24	112.27	112.28	111.44	111.85	1330947
2017-08-25	112.26	113.35	111.55	113.05	1588572
2017-08-28	112.61	114.15	112.57	112.97	1443642
2017-08-29	112.39	112.58	111.05	111.05	1728675
2017-08-30	111.04	113.10	110.87	112.67	2229603
2017-08-31	113.30	113.76	112.79	113.09	2238663
2017-09-01	113.41	115.21	112.96	114.54	2123220
2017-09-05	114.40	116.44	114.18	114.99	1884327
2017-09-06	115.05	115.56	113.87	114.32	1536402
2017-09-07	114.20	114.32	112.56	113.18	1576665
2017-09-08	113.32	115.09	112.09	114.85	2181057
2017-09-11	115.53	115.84	114.57	115.84	1894095
2017-09-12	116.17	117.46	116.07	116.78	1692651
2017-09-13	116.75	117.29	115.37	115.64	1109028
2017-09-14	115.63	116.02	114.92	115.51	1436511
2017-09-15	115.42	115.42	113.56	113.66	2881485
2017-09-18	113.85	113.85	112.82	113.23	1946736
2017-09-19	113.73	114.72	113.26	114.25	2140560
2017-09-20	114.57	115.95	114.20	115.68	2290272
2017-09-21	115.76	117.22	115.63	116.54	2083263
2017-09-22	116.70	116.77	114.69	116.59	1710513
2017-09-25	115.80	117.64	115.74	117.33	1562142
2017-09-26	118.33	120.00	116.99	117.38	2572437
2017-09-27	117.36	117.80	115.29	116.61	1722594
2017-09-28	116.08	119.21	116.00	119.01	3197883
2017-09-29	119.00	121.33	118.84	119.35	2349801
2017-10-02	119.28	119.91	118.50	119.81	2297016
2017-10-03	124.92	125.75	122.49	124.79	6071973
2017-10-04	125.00	125.56	123.74	124.72	2114952
2017-10-05	126.69	127.00	125.46	126.63	2491998
2017-10-06	126.35	127.88	126.00	127.82	2153301
2017-10-09	127.67	127.83	126.50	127.33	27395373
2017-10-10	127.37	127.78	126.49	127.16	1315653
2017-10-11	126.73	127.92	126.53	127.68	1389159
2017-10-12	127.35	128.33	127.06	127.86	1330659
2017-10-13	128.49	129.06	127.91	128.61	2194572
2017-10-16	128.83	128.88	127.61	128.02	1422300
2017-10-17	128.19	128.33	127.14	127.56	1557084
2017-10-18	127.94	128.41	127.53	128.03	1360674
2017-10-19	127.84	129.24	127.66	129.19	1151847
2017-10-20	129.83	130.20	129.12	129.90	1587645
2017-10-23	130.03	130.11	128.41	128.86	2357175
2017-10-24	127.49	131.37	127.46	129.64	2487336
2017-10-25	130.04	131.14	128.54	130.85	2174694
2017-10-26	131.21	132.74	130.61	132.17	1793511
2017-10-27	132.18	132.66	130.97	132.43	1804890
2017-10-30	132.38	132.68	131.23	131.42	1234725
2017-10-31	131.45	132.44	131.40	131.72	1335222
2017-11-01	130.88	132.06	130.48	131.92	1126116
2017-11-02	132.31	132.31	130.30	130.70	1537560
2017-11-03	131.07	132.71	130.67	132.37	1021464
2017-11-06	131.66	132.58	131.12	131.31	1134582
2017-11-07	131.55	132.01	131.12	131.34	971724
2017-11-08	131.55	132.13	130.50	131.84	1121700
2017-11-09	131.61	131.61	128.30	129.01	1343847
2017-11-10	128.84	130.06	128.84	129.82	750276
2017-11-13	129.18	130.25	128.94	129.90	909450
2017-11-14	129.75	130.07	128.90	129.71	814131
2017-11-15	128.84	129.16	128.04	128.37	1002453
2017-11-16	128.36	129.61	128.13	129.34	1526121
2017-11-17	128.82	129.44	128.54	128.99	968091
2017-11-20	128.84	129.85	128.75	129.23	677130
2017-11-21	129.64	130.08	129.10	130.04	1047897
2017-11-22	130.25	130.58	129.62	130.19	977352
2017-11-24	130.67	131.64	130.65	131.34	444612
2017-11-27	131.33	131.67	129.97	130.07	1518624
2017-11-28	130.71	132.55	130.47	132.51	1764108
2017-11-29	132.55	132.99	130.85	131.32	1395387
2017-11-30	131.38	134.10	131.27	133.14	2121423
2017-12-01	133.30	133.91	130.42	131.69	1965531
2017-12-04	132.42	136.89	132.42	135.64	2682303
2017-12-05	135.38	136.37	134.45	135.18	1683552
2017-12-06	134.31	134.96	133.12	133.73	1117032
2017-12-07	133.68	135.54	133.68	135.49	1127808
2017-12-08	135.49	137.99	135.34	136.28	1727322
2017-12-11	136.10	136.63	135.15	135.92	938643
2017-12-12	136.25	136.62	135.44	135.67	1066992
2017-12-13	135.81	136.19	135.12	135.15	1518513
2017-12-14	135.75	136.22	132.67	133.41	1336236
2017-12-15	134.14	135.14	133.51	134.61	2597709
2017-12-18	135.18	136.24	135.17	136.05	1211418
2017-12-19	136.67	137.98	136.37	137.29	1264695
2017-12-20	137.65	138.33	137.10	138.11	1122957
2017-12-21	138.58	138.58	137.05	137.18	1255353
2017-12-22	137.67	137.91	136.97	137.70	1209447
2017-12-26	137.25	137.88	137.06	137.13	548646
2017-12-27	137.54	137.57	136.46	136.73	1040235
2017-12-28	137.03	137.72	136.00	137.69	920724
2017-12-29	137.93	138.57	136.46	136.68	1086588
2018-01-02	136.86	137.93	136.59	137.90	1099626
2018-01-03	138.20	138.59	137.40	138.45	1014777
2018-01-04	139.32	140.55	137.67	137.70	1669617
2018-01-05	138.79	140.66	138.41	140.55	1618956
2018-01-08	140.53	141.53	140.35	141.33	1277745
2018-01-09	141.47	142.44	141.23	141.40	1569534
2018-01-10	140.64	141.00	139.60	139.84	1050702
2018-01-11	140.20	141.80	140.16	141.79	898416
2018-01-12	142.53	144.63	141.43	144.28	3062139
2018-01-16	144.77	145.05	140.81	141.29	2764488
2018-01-17	142.14	143.64	140.84	142.31	2194551
2018-01-18	142.33	144.49	142.01	143.59	1922094
2018-01-19	143.82	144.47	143.00	143.60	1959498
2018-01-22	143.33	143.59	141.04	142.39	1711206
2018-01-23	142.33	143.07	141.28	143.07	2137791
2018-01-24	143.45	144.65	142.28	143.13	2255121
2018-01-25	139.68	143.64	138.67	141.55	4416891
2018-01-26	141.57	141.92	139.44	141.23	2872011
2018-01-29	141.27	142.44	139.82	140.26	2216529
2018-01-30	139.88	140.72	138.53	140.45	1974903
2018-01-31	140.65	140.78	138.84	139.04	2184525
2018-02-01	138.26	138.92	136.13	137.38	2628855
2018-02-02	137.30	137.93	134.15	134.38	1980561
2018-02-05	133.33	135.57	131.07	131.08	3576903
2018-02-06	129.33	135.35	127.96	135.00	3172485
2018-02-07	135.24	137.00	134.21	134.49	2379225
2018-02-08	134.58	134.96	129.12	129.22	2378457
2018-02-09	130.46	134.17	127.16	132.95	3061782
2018-02-12	133.94	135.53	131.87	134.56	1611825
2018-02-13	134.04	135.76	133.49	135.25	1312791
2018-02-14	134.33	136.05	133.80	135.22	2192298
2018-02-15	136.17	136.34	133.37	133.70	2197629
2018-02-16	133.43	134.92	132.47	134.10	2297496
2018-02-20	133.78	134.10	131.61	132.22	1653774
2018-02-21	132.70	135.15	132.22	132.38	1595394
2018-02-22	133.14	133.90	132.00	132.67	1615182
2018-02-23	133.14	133.53	131.58	132.73	1811610
2018-02-26	133.53	135.00	133.08	134.73	1518195
2018-02-27	134.78	135.16	133.08	133.14	1486512
2018-02-28	133.73	136.53	133.38	133.86	2775018
2018-03-01	133.86	134.06	131.14	132.17	2257857
2018-03-02	131.71	131.96	129.91	130.08	2024661
2018-03-05	129.29	131.66	129.13	131.03	2588112
2018-03-06	131.03	135.20	130.32	133.68	1613493
2018-03-07	132.16	136.44	131.82	135.93	1932690
2018-03-08	136.09	136.34	133.86	134.78	1563930
2018-03-09	135.87	140.48	134.87	140.39	2474898
2018-03-12	140.33	140.41	138.03	138.42	1305219
2018-03-13	139.15	139.60	136.75	137.92	1264395
2018-03-14	138.50	138.50	135.86	136.34	1375167
2018-03-15	136.79	137.13	135.57	136.76	1086351
2018-03-16	136.60	137.04	135.78	136.34	2132934
2018-03-19	136.19	136.46	134.20	135.11	1116807
2018-03-20	135.51	136.48	134.84	135.30	1030917
2018-03-21	135.11	136.63	134.89	135.08	1165620
2018-03-22	134.14	134.32	130.94	131.03	1689558
2018-03-23	131.50	133.08	129.22	129.47	1775310
2018-03-26	130.84	132.12	129.63	131.64	1351446
2018-03-27	132.01	132.85	129.57	130.24	1402374
2018-03-28	130.65	130.98	128.23	128.42	1793199
2018-03-29	129.32	131.82	129.05	130.71	1682688
2018-04-02	130.40	131.32	126.05	127.29	1837851
2018-04-03	127.92	131.71	127.45	131.01	2206239
2018-04-04	129.19	132.37	128.65	132.15	1799664
2018-04-05	132.77	134.05	131.37	132.27	1773759
2018-04-06	131.15	132.23	128.27	128.57	2106447
2018-04-09	129.61	131.84	128.86	129.71	1454730
2018-04-10	130.88	131.38	129.11	129.39	2123424
2018-04-11	128.48	130.12	128.38	129.54	1772208
2018-04-12	130.09	130.81	128.63	128.88	1501437
2018-04-13	129.36	130.28	128.12	128.48	1736559
2018-04-16	129.24	129.83	128.71	129.30	2132712
2018-04-17	130.12	133.25	129.74	132.81	2817840
2018-04-18	132.67	134.74	132.40	133.63	1866258
2018-04-19	133.57	134.80	131.72	132.06	1991517
2018-04-20	132.53	132.53	130.07	130.80	1930431
2018-04-23	130.65	130.67	129.02	129.24	2231148
2018-04-24	127.20	129.26	122.12	123.03	7386387
2018-04-25	122.65	125.63	121.79	124.24	3668427
2018-04-26	124.45	124.77	121.96	123.76	3773934
2018-04-27	123.76	125.60	123.10	125.05	2651835
2018-04-30	125.00	126.57	122.52	122.55	2572377
2018-05-01	121.36	124.69	120.79	124.61	3220176
2018-05-02	124.75	124.77	123.58	123.71	2924943
2018-05-03	123.62	124.24	121.89	123.42	2065008
2018-05-04	123.07	127.06	122.66	125.84	1836936
2018-05-07	125.92	126.68	125.15	126.22	1585797
2018-05-08	125.65	127.63	125.51	125.98	1476603
2018-05-09	126.62	127.46	125.11	126.94	1536843
2018-05-10	127.12	127.67	126.11	126.82	1754325
2018-05-11	126.48	128.41	126.48	127.03	1656354
2018-05-14	127.38	128.33	127.18	128.19	1833570
2018-05-15	127.85	128.21	126.25	126.55	2072838
2018-05-16	126.55	127.58	125.69	126.75	2276760
2018-05-17	126.28	127.52	126.08	126.74	1168620
2018-05-18	126.71	129.60	126.38	129.19	2303040
2018-05-21	129.67	131.44	129.31	130.26	1965894
2018-05-22	130.36	130.84	125.01	125.32	3249102
2018-05-23	125.33	128.17	125.27	128.17	3694887
2018-05-24	127.70	129.19	126.10	128.83	3125847
2018-05-25	128.68	131.03	128.58	130.75	2874069
2018-05-29	129.70	130.46	128.60	129.32	3083808
2018-05-30	129.48	130.00	127.08	128.42	2177748
2018-05-31	128.52	128.99	126.32	126.42	4695825
2018-06-01	127.23	129.56	127.06	128.67	2011746
2018-06-04	129.02	129.38	127.67	128.95	1274946
2018-06-05	128.98	130.55	128.49	130.14	1653135
2018-06-06	130.17	131.91	128.43	131.86	1890420
2018-06-07	131.79	132.75	131.17	131.69	1420668
2018-06-08	132.01	132.73	131.22	132.68	1461030
2018-06-11	132.53	133.26	131.78	132.84	1243944
2018-06-12	133.33	134.38	132.80	134.15	2345160
2018-06-13	134.00	134.26	131.67	132.05	2662824
2018-06-14	132.54	134.08	131.76	133.73	1346220
2018-06-15	132.81	134.51	132.62	134.04	2874348
2018-06-18	133.33	133.33	132.44	132.78	1652652
2018-06-19	131.93	132.91	131.40	132.54	1642722
2018-06-20	132.55	133.33	131.49	132.63	1168794
2018-06-21	131.89	132.99	131.59	131.79	1761765
2018-06-22	132.34	132.97	131.59	132.04	1569672
2018-06-25	131.91	132.39	130.16	131.65	2218041
2018-06-26	132.25	134.19	131.95	133.60	1832187
2018-06-27	133.67	135.57	132.50	132.84	1968948
2018-06-28	132.94	135.73	132.67	134.96	2249652
2018-06-29	135.20	137.64	135.20	135.86	2359404
2018-07-02	135.25	135.95	134.49	135.59	1366794
2018-07-03	135.67	137.62	133.39	135.64	1140276
2018-07-05	135.73	136.71	134.67	136.62	1324182
2018-07-06	136.50	138.13	135.89	137.86	1236807
2018-07-09	138.33	139.49	138.01	138.39	1350498
2018-07-10	138.28	139.74	137.57	139.63	1502775
2018-07-11	138.74	139.33	138.08	138.43	1579623
2018-07-12	139.09	139.15	137.12	138.03	1948365
2018-07-13	138.18	140.93	138.04	139.46	1618902
2018-07-16	139.46	139.92	138.50	138.95	1567938
2018-07-17	138.89	141.67	138.53	141.45	1525338
2018-07-18	141.45	143.95	141.45	142.18	1725201
2018-07-19	141.67	143.07	141.12	143.03	1721703
2018-07-20	141.88	142.52	140.77	142.04	1793097
2018-07-23	141.97	142.33	139.11	140.52	2668878
2018-07-24	141.33	145.00	139.33	143.26	4554018
2018-07-25	143.68	146.14	142.34	145.76	2660928
2018-07-26	146.66	149.90	144.40	149.68	3939219
2018-07-27	149.67	150.28	147.60	147.92	2482671
2018-07-30	147.81	148.25	146.22	146.76	1597227
2018-07-31	146.67	148.15	146.23	146.91	2122605
2018-08-01	146.27	147.03	144.82	146.08	1675443
2018-08-02	145.96	146.99	145.17	146.12	1701228
2018-08-03	147.07	148.46	146.56	147.63	1577166
2018-08-06	147.38	148.59	147.13	148.14	1310988
2018-08-07	148.00	148.64	146.82	148.03	1051626
2018-08-08	148.14	149.22	147.69	147.89	984768
2018-08-09	148.19	148.46	147.29	148.02	1293507
2018-08-10	147.81	148.30	146.56	147.66	1521966
2018-08-13	148.13	148.96	144.40	145.05	2429925
2018-08-14	145.00	146.81	144.63	145.45	1872135
2018-08-15	145.21	146.58	144.43	145.92	1744920
2018-08-16	147.11	147.71	145.85	147.45	1742805
2018-08-17	147.67	148.32	147.04	147.80	1217820
2018-08-20	147.98	148.29	146.87	148.02	1272357
2018-08-21	148.33	149.67	148.04	148.27	1893465
2018-08-22	148.33	148.63	146.30	146.36	1323384
2018-08-23	146.44	146.99	145.09	146.61	1540443
2018-08-24	146.66	149.64	146.52	149.13	1879491
2018-08-27	149.52	152.47	149.08	151.68	2660961
2018-08-28	151.79	152.97	150.56	150.87	2238480
2018-08-29	150.55	152.48	150.21	152.14	1210047
2018-08-30	151.98	152.88	151.40	152.07	1421895
2018-08-31	151.59	153.00	150.99	151.86	1313001
2018-09-04	151.40	153.32	151.15	153.12	1287888
2018-09-05	152.66	154.00	152.66	153.89	1689123
2018-09-06	154.00	154.98	153.25	154.13	1284732
2018-09-07	153.36	155.25	153.17	154.17	1641771
2018-09-10	155.00	156.07	154.55	155.67	995313
2018-09-11	155.67	156.96	154.46	156.48	1944993
2018-09-12	156.64	156.92	155.00	156.05	1412340
2018-09-13	156.35	157.21	155.86	156.62	1080108
2018-09-14	156.62	156.64	155.57	155.99	1174692
2018-09-17	154.65	156.65	154.47	156.49	1796469
2018-09-18	156.64	158.21	156.26	157.66	994467
2018-09-19	157.50	159.41	157.21	158.35	1989399
2018-09-20	158.72	159.82	158.18	159.33	1494792
2018-09-21	159.88	159.88	155.86	156.65	5647425
2018-09-24	155.74	156.58	154.24	155.53	2667819
2018-09-25	156.11	156.11	153.12	153.87	2159937
2018-09-26	153.72	154.19	152.36	152.70	1619664
2018-09-27	153.20	153.35	151.31	151.84	1935411
2018-09-28	151.80	152.67	151.20	151.74	2406990
2018-10-01	152.95	154.16	152.30	152.33	1976166
2018-10-02	152.72	153.33	151.20	151.33	1819959
2018-10-03	151.71	151.90	146.84	147.40	4476651
2018-10-04	146.97	147.57	145.64	146.43	2236725
2018-10-05	146.67	147.66	145.90	147.32	1848846
2018-10-08	147.40	148.05	146.30	147.52	1512414
2018-10-09	142.48	145.03	140.63	141.58	3800850
2018-10-10	140.71	141.48	138.07	138.26	3026445
2018-10-11	137.62	139.62	134.80	135.74	2781558
2018-10-12	138.03	138.59	134.38	135.66	2586408
2018-10-15	135.56	135.71	133.79	134.10	1985058
2018-10-16	134.74	138.42	134.01	138.31	2590281
2018-10-17	137.79	137.92	135.78	136.89	2503410
2018-10-18	136.84	137.72	134.45	135.61	2580675
2018-10-19	135.84	136.32	133.72	134.46	2690073
2018-10-22	135.33	135.56	133.84	134.59	1754433
2018-10-23	132.52	134.98	129.34	133.98	2438811
2018-10-24	133.89	134.57	128.77	129.30	2993199
2018-10-25	122.67	125.59	118.43	122.67	7341186
2018-10-26	121.95	125.97	119.39	123.48	6425115
2018-10-29	125.26	126.15	120.80	122.24	3220656
2018-10-30	122.61	128.44	122.10	128.27	3907875
2018-10-31	129.92	133.46	129.17	131.16	4759452
2018-11-01	130.89	133.63	130.51	132.62	3300054
2018-11-02	133.51	136.45	132.41	134.13	3701637
2018-11-05	133.36	135.50	133.15	134.71	2103399
2018-11-06	134.24	135.44	134.24	135.02	1752150
2018-11-07	136.44	138.68	135.35	138.26	2089125
2018-11-08	137.55	139.04	136.48	138.45	2431335
2018-11-09	136.42	139.14	135.84	138.28	2014407
2018-11-12	136.78	138.43	136.13	136.35	1938468
2018-11-13	136.58	139.49	136.38	138.92	2666259
2018-11-14	139.71	142.13	137.85	138.01	3978882
2018-11-15	136.86	141.45	135.35	140.33	2204298
2018-11-16	139.13	142.38	138.57	141.32	2403087
2018-11-19	141.31	141.63	136.97	138.42	2546226
2018-11-20	135.95	137.45	134.12	136.68	4481751
2018-11-21	137.32	139.70	136.04	136.82	2163030
2018-11-23	136.47	139.63	136.31	138.37	880020
2018-11-26	140.00	140.01	136.43	137.18	1795929
2018-11-27	136.21	137.38	133.92	134.48	2560689
2018-11-28	134.76	138.87	133.25	138.83	2668656
2018-11-29	138.69	140.78	138.20	139.92	1713078
2018-11-30	139.95	141.43	139.49	141.36	1809273
2018-12-03	142.52	144.67	139.02	139.45	2961498
2018-12-04	139.73	140.74	135.44	135.53	3169863
2018-12-06	133.35	134.99	131.35	133.68	3864807
2018-12-07	133.22	135.69	129.33	129.83	2209782
2018-12-10	129.62	131.80	128.14	131.15	2130174
2018-12-11	132.92	133.52	129.33	130.28	1608426
2018-12-12	131.59	132.32	130.41	130.52	1359345
2018-12-13	130.87	131.71	128.00	128.63	2412891
2018-12-14	128.18	129.55	127.88	128.67	3093801
2018-12-17	130.76	131.67	124.25	125.48	3198600
2018-12-18	126.89	129.45	126.52	127.97	2797533
2018-12-19	129.33	131.66	125.94	126.75	2316405
2018-12-20	125.98	128.33	125.22	126.46	3437412
2018-12-21	126.39	129.31	125.43	125.52	3852021
2018-12-24	124.73	125.45	121.73	121.75	1065528
2018-12-26	122.61	128.94	121.78	128.91	1957797
2018-12-27	127.35	130.39	125.41	130.39	1804086
2018-12-28	130.97	132.18	129.24	129.86	1665231
2018-12-31	130.25	131.27	129.66	131.15	1544304
2019-01-02	129.79	131.72	128.85	130.74	1522629
2019-01-03	130.29	130.29	125.87	126.80	2587179
2019-01-04	129.20	132.25	126.22	130.16	3172398
2019-01-07	130.30	134.20	130.30	131.99	2589846
2019-01-08	132.39	133.99	130.97	132.93	1773879
2019-01-09	133.20	134.28	131.41	132.71	2947824
2019-01-10	132.20	133.56	130.55	133.18	1304946
2019-01-11	131.85	132.96	131.09	131.98	1699605
2019-01-14	132.02	133.35	130.21	132.60	1699206
2019-01-15	126.00	127.83	123.67	127.15	7717356
2019-01-16	126.85	129.40	126.85	128.98	3243759
2019-01-17	128.33	132.11	127.67	131.51	2452056
2019-01-18	132.47	134.10	131.94	132.84	4287462
2019-01-22	131.65	132.99	130.12	131.32	2798595
2019-01-23	131.57	132.27	129.32	131.13	2224251
2019-01-24	130.84	131.62	129.48	130.09	1858761
2019-01-25	131.68	132.92	130.82	130.94	2723835
2019-01-28	130.17	132.33	129.67	132.33	2150253
2019-01-29	132.16	134.43	131.75	134.33	2018256
2019-01-30	133.83	136.56	133.48	135.08	3128463
2019-01-31	133.33	142.56	132.33	140.51	5006805
2019-02-01	141.00	142.83	138.14	139.01	2394735
2019-02-04	139.76	139.92	137.63	139.65	2222898
2019-02-05	139.64	140.63	138.84	140.61	1850256
2019-02-06	140.03	140.94	140.03	140.35	1495674
2019-02-07	139.65	140.42	138.44	139.37	1401777
2019-02-08	139.28	140.56	138.34	140.34	1531362
2019-02-11	140.97	141.32	139.79	141.24	1267386
2019-02-12	142.00	145.99	141.57	145.75	2228922
2019-02-13	145.69	146.37	144.32	144.66	1232856
2019-02-14	144.24	145.48	143.49	143.93	1430628
2019-02-15	145.15	146.51	144.79	146.39	1247274
2019-02-19	145.00	147.02	144.33	145.85	1780878
2019-02-20	145.92	147.77	145.79	146.42	1489461
2019-02-21	146.72	146.89	145.21	146.19	1673091
2019-02-22	146.43	147.25	145.73	146.63	1050837
2019-02-25	147.00	147.58	145.51	145.89	1614396
2019-02-26	145.18	146.07	144.71	144.77	1759809
2019-02-27	144.84	147.32	143.68	146.77	2252253
2019-02-28	146.35	146.84	143.68	144.40	1564449
2019-03-01	145.38	145.96	144.60	145.54	1162107
2019-03-04	146.01	146.90	144.36	145.92	1646922
2019-03-05	145.76	146.03	143.62	143.81	1641870
2019-03-06	143.59	143.59	140.09	140.75	3070356
2019-03-07	140.67	140.77	137.61	138.02	2679345
2019-03-08	137.40	139.18	136.78	138.99	2157960
2019-03-11	139.87	142.84	139.10	142.66	1677279
2019-03-12	143.05	143.19	140.78	140.90	1467411
2019-03-13	141.52	142.39	141.20	141.74	2411040
2019-03-14	141.63	143.06	141.30	142.94	2280201
2019-03-15	142.88	144.40	142.88	143.68	2403834
2019-03-18	143.33	143.99	142.65	143.78	1437693
2019-03-19	144.25	145.42	142.96	143.42	1205049
2019-03-20	143.81	144.51	142.36	143.09	1253010
2019-03-21	142.87	145.08	142.87	144.54	1292946
2019-03-22	143.10	143.26	140.11	140.24	3214875
2019-03-25	140.25	141.33	139.64	140.80	1305408
2019-03-26	141.97	142.16	139.44	140.13	1636845
2019-03-27	140.44	142.77	139.75	142.23	1866120
2019-03-28	142.99	144.16	142.31	143.74	952266
2019-03-29	143.75	143.93	142.73	143.57	2536278
2019-04-01	143.94	145.16	143.11	144.44	1785774
2019-04-02	145.00	145.76	143.72	145.72	1263504
2019-04-03	146.33	147.20	146.13	146.89	1734921
2019-04-04	147.29	148.94	146.83	148.13	1194720
2019-04-05	147.91	149.94	147.91	149.74	1268646
2019-04-08	149.50	149.50	147.96	148.81	1208973
2019-04-09	147.98	148.69	147.15	147.91	1164618
2019-04-10	147.97	148.17	145.92	147.90	1372938
2019-04-11	148.40	148.53	147.58	147.75	1077786
2019-04-12	148.41	148.54	145.88	147.18	1827267
2019-04-15	147.57	148.05	146.86	147.92	1232724
2019-04-16	147.99	150.20	147.78	150.16	1345653
2019-04-17	150.00	150.33	147.32	147.64	1665387
2019-04-18	148.41	151.22	148.07	150.81	2285319
2019-04-22	149.88	151.82	149.76	150.63	2367207
2019-04-23	150.00	155.03	148.23	153.48	3760512
2019-04-24	153.28	153.61	151.96	152.63	1734885
2019-04-25	152.03	152.43	150.25	150.43	1479600
2019-04-26	150.36	152.75	150.10	152.22	1015092
2019-04-29	151.98	151.98	149.80	150.51	1792728
2019-04-30	150.67	151.99	150.48	151.61	1721013
2019-05-01	152.00	152.00	148.87	149.17	2129871
2019-05-02	148.67	151.20	148.04	150.89	1487802
2019-05-03	151.37	152.40	150.34	151.97	1099314
2019-05-06	149.78	151.94	149.67	150.80	1357452
2019-05-07	149.29	150.22	147.61	148.99	1632381
2019-05-08	148.68	149.11	147.84	148.17	1317009
2019-05-09	146.70	148.22	145.68	147.32	1125897
2019-05-10	146.77	147.82	145.50	146.64	1503027
2019-05-13	144.06	144.95	142.38	143.63	1632954
2019-05-14	143.54	145.63	142.82	144.80	1262046
2019-05-15	143.76	144.81	143.23	143.26	1039443
2019-05-16	143.52	145.05	143.46	144.43	1781295
2019-05-17	143.74	146.15	143.54	145.23	1376013
2019-05-20	143.96	144.76	141.32	141.50	1578912
2019-05-21	141.92	144.84	141.82	143.97	1300827
2019-05-22	144.26	145.17	143.55	143.81	1023126
2019-05-23	143.19	144.16	141.72	143.52	1966815
2019-05-24	144.24	144.44	143.21	143.57	1095900
2019-05-28	143.58	144.74	142.34	142.34	1521678
2019-05-29	142.33	142.72	141.36	142.15	1309455
2019-05-30	141.34	143.14	141.20	141.52	1253217
2019-05-31	140.20	141.00	139.20	139.82	1445889
2019-06-03	139.70	142.40	139.16	142.27	1567425
2019-06-04	143.81	145.13	142.45	145.13	2294460
2019-06-05	146.05	149.97	144.48	149.92	2216619
2019-06-06	150.00	155.52	149.38	155.52	2588940
2019-06-07	155.52	159.66	154.93	157.99	2902140
2019-06-10	158.90	159.01	157.14	157.18	1480242
2019-06-11	158.29	159.12	155.29	156.96	1880097
2019-06-12	157.90	158.19	156.19	157.96	1341663
2019-06-13	158.76	159.71	158.28	159.67	1673118
2019-06-14	159.37	159.37	157.27	157.88	1434225
2019-06-17	157.88	158.09	155.51	155.92	1250064
2019-06-18	157.06	157.23	154.16	154.92	2081268
2019-06-19	154.93	155.59	153.55	155.00	1707366
2019-06-20	156.51	157.47	154.20	157.22	1603143
2019-06-21	156.67	157.20	154.92	155.23	2249949
2019-06-24	155.72	156.80	154.62	155.32	1151544
2019-06-25	154.64	155.75	153.42	154.44	1453773
2019-06-26	153.85	154.31	151.40	151.42	1312230
2019-06-27	152.02	152.63	150.33	151.58	1122027
2019-06-28	151.67	152.76	150.81	152.76	1647240
2019-07-01	153.84	154.55	152.52	153.77	1261932
2019-07-02	153.89	155.03	153.33	154.46	1001979
2019-07-03	155.32	156.76	154.52	156.72	642240
2019-07-05	155.27	155.78	153.47	155.38	683235
2019-07-08	155.05	155.67	154.04	154.26	946662
2019-07-09	154.00	154.42	152.96	154.05	852642
2019-07-10	155.23	155.72	151.68	152.51	1485765
2019-07-11	152.61	155.10	152.35	155.07	1232088
2019-07-12	155.50	157.00	155.41	156.58	1272789
2019-07-15	156.77	158.00	156.27	157.96	1000929
2019-07-16	158.00	158.05	155.64	155.85	1507884
2019-07-17	155.67	155.94	152.20	152.28	1735398
2019-07-18	151.91	153.26	149.21	152.56	1743138
2019-07-19	152.88	153.69	151.83	152.20	1464513
2019-07-22	152.40	153.90	151.26	151.53	1603239
2019-07-23	156.33	164.09	155.34	163.41	6339294
2019-07-24	165.00	167.15	162.87	167.04	2743110
2019-07-25	166.86	170.18	166.39	169.77	2669382
2019-07-26	169.87	171.11	168.23	170.77	1778697
2019-07-29	170.04	170.77	168.72	170.05	1946646
2019-07-30	168.69	172.14	168.11	171.67	1718916
2019-07-31	171.02	173.25	169.17	171.01	1909821
2019-08-01	171.52	174.42	170.38	170.98	1615590
2019-08-02	169.77	171.21	168.56	170.16	1261149
2019-08-05	167.41	168.71	164.51	165.12	1532568
2019-08-06	166.22	167.26	164.31	166.29	1704642
2019-08-07	164.95	171.57	163.95	171.00	2234415
2019-08-08	172.20	174.48	172.15	174.44	1599843
2019-08-09	173.53	174.67	171.82	173.25	992046
2019-08-12	172.71	174.17	171.44	171.91	963564
2019-08-13	171.81	175.67	171.59	175.28	1577835
2019-08-14	172.35	174.78	171.69	171.38	1548768
2019-08-15	173.29	173.87	171.72	173.40	1291521
2019-08-16	174.97	177.34	174.17	176.70	1806609
2019-08-19	177.09	178.91	175.25	176.15	1446930
2019-08-20	175.14	175.36	173.16	174.67	1209270
2019-08-21	176.41	178.04	174.92	175.89	1467048
2019-08-22	177.12	177.22	174.20	174.50	1248018
2019-08-23	174.11	174.36	170.08	170.87	1838925
2019-08-26	172.14	172.58	169.77	171.15	1046952
2019-08-27	172.59	173.33	170.84	171.80	980727
2019-08-28	170.81	174.29	170.79	174.23	899547
2019-08-29	176.08	176.61	174.32	174.89	1246050
2019-08-30	175.96	176.60	174.72	175.58	1274064
2019-09-03	175.17	176.22	173.33	175.73	933330
2019-09-04	177.47	178.44	176.63	178.22	1065678
2019-09-05	179.88	179.88	177.16	178.17	1296288
2019-09-06	179.64	179.67	178.04	178.25	983928
2019-09-09	178.05	178.14	173.32	174.34	1382424
2019-09-10	172.95	174.17	171.30	173.91	1447068
2019-09-11	173.67	176.88	173.17	175.80	1540518
2019-09-12	177.80	182.99	176.97	179.65	1878696
2019-09-13	178.69	181.15	178.66	180.51	1189608
2019-09-16	178.67	178.67	175.79	175.83	1257843
2019-09-17	176.28	179.67	175.90	179.17	1041057
2019-09-18	179.70	181.33	178.27	180.95	973869
2019-09-19	180.05	183.58	179.17	183.26	1580712
2019-09-20	184.06	184.69	181.82	183.51	2432349
2019-09-23	182.70	183.55	180.38	180.55	1492962
2019-09-24	182.44	184.03	179.64	180.83	1634583
2019-09-25	181.99	182.17	179.42	181.51	1414983
2019-09-26	181.75	183.51	180.44	182.78	849429
2019-09-27	183.89	183.89	180.62	181.43	1079652
2019-09-30	181.97	183.51	181.84	183.29	1082637
2019-10-01	183.70	184.37	181.16	181.62	1459206
2019-10-02	181.19	181.82	178.27	180.34	1629939
2019-10-03	180.34	181.70	178.96	181.06	1078242
2019-10-04	181.92	184.14	181.92	182.95	1078554
2019-10-07	182.54	184.49	182.28	183.09	920757
2019-10-08	181.78	183.67	180.54	181.98	1185375
2019-10-09	181.67	185.69	181.67	185.22	1214619
2019-10-10	185.46	186.28	184.21	186.23	1343049
2019-10-11	187.80	188.15	182.93	183.34	2163594
2019-10-14	183.72	185.30	183.06	183.45	878889
2019-10-15	185.32	186.52	184.23	186.30	1274247
2019-10-16	186.07	188.38	185.31	188.08	1211268
2019-10-17	188.06	189.00	186.37	186.85	1245879
2019-10-18	185.90	187.38	185.67	186.95	1362630
2019-10-21	187.18	187.59	183.14	183.47	2466045
2019-10-22	185.83	192.79	182.06	188.96	3325059
2019-10-23	190.00	190.00	186.13	187.96	1840566
2019-10-24	188.95	191.67	188.75	191.35	1451232
2019-10-25	191.92	193.33	191.03	191.64	1298616
2019-10-28	191.68	193.74	191.68	192.75	1586511
2019-10-29	191.78	194.44	191.78	193.87	1845234
2019-10-30	194.12	195.71	192.59	195.41	1610454
2019-10-31	195.83	196.33	190.53	190.77	2370879
2019-11-01	191.95	193.47	191.00	193.21	1533336
2019-11-04	194.76	194.84	190.29	190.33	1831110
2019-11-05	189.50	191.33	186.25	188.30	2490699
2019-11-06	188.43	191.94	188.19	191.75	1567410
2019-11-07	192.72	192.73	189.02	189.82	1794000
2019-11-08	190.46	193.82	190.15	193.78	1129539
2019-11-11	192.82	194.33	192.56	193.14	976266
2019-11-12	193.16	196.43	192.95	195.75	1352613
2019-11-13	195.55	197.70	195.00	196.20	1163841
2019-11-14	195.67	198.33	195.22	197.82	857607
2019-11-15	198.33	199.00	197.03	197.59	1131798
2019-11-18	193.67	197.23	193.51	195.36	1453026
2019-11-19	195.94	196.21	194.39	194.73	2064102
2019-11-20	194.73	194.73	190.88	192.01	1882200
2019-11-21	191.00	192.21	188.87	189.52	2166669
2019-11-22	189.97	192.00	189.41	191.61	1986432
2019-11-25	192.58	194.07	192.11	193.34	1280892
2019-11-26	193.70	195.81	193.12	195.73	2161854
2019-11-27	195.10	195.66	194.08	194.95	918015
2019-11-29	194.80	195.52	193.60	194.38	709623
2019-12-02	193.52	193.52	191.00	191.61	1001610
2019-12-03	190.57	192.78	190.00	192.64	1388646
2019-12-04	193.11	194.33	190.26	190.44	1279890
2019-12-05	191.47	191.86	189.19	190.83	1192284
2019-12-06	192.64	193.57	191.09	192.85	1000704
2019-12-09	192.62	193.08	191.47	192.19	776955
2019-12-10	191.56	191.92	190.12	190.28	1244271
2019-12-11	191.18	191.90	190.06	191.83	813849
2019-12-12	191.75	193.51	191.64	192.27	1304277
2019-12-13	191.67	193.07	190.67	190.74	1213539
2019-12-16	191.43	193.63	190.42	193.17	1358304
2019-12-17	193.37	193.55	192.07	192.71	1135959
2019-12-18	193.24	193.24	190.08	190.87	1004139
2019-12-19	191.32	193.22	190.57	192.62	1141050
2019-12-20	193.76	194.20	192.05	193.66	2224554
2019-12-23	193.97	194.73	193.15	194.42	697155
2019-12-24	193.46	194.65	193.07	193.71	294354
2019-12-26	194.01	194.06	192.42	193.87	453204
2019-12-27	194.58	195.02	193.63	193.90	525231
2019-12-30	192.75	193.60	192.39	192.91	695940
2019-12-31	192.70	194.61	192.28	194.51	867210
2020-01-02	195.02	195.04	189.58	190.62	1806867
2020-01-03	188.45	190.51	188.10	188.15	1635741
2020-01-06	187.41	188.57	186.97	187.80	1926588
2020-01-07	188.57	188.71	186.46	186.79	1804137
2020-01-08	187.35	190.11	187.00	189.76	1886484
2020-01-09	190.54	191.05	187.59	188.54	2245197
2020-01-10	189.28	190.40	188.75	189.03	1001874
2020-01-13	189.16	191.75	188.78	191.62	1306350
2020-01-14	191.58	192.99	190.85	191.49	1810161
2020-01-15	192.04	195.93	191.32	194.85	1460481
2020-01-16	196.61	196.61	193.93	194.99	1494918
2020-01-17	195.45	198.36	194.61	198.16	2143356
2020-01-21	198.15	199.42	196.78	197.69	1596039
2020-01-22	198.69	198.87	196.96	197.64	1093830
2020-01-23	198.05	198.88	196.48	198.85	1297134
2020-01-24	199.67	199.98	197.31	198.28	1400505
2020-01-27	195.96	196.65	194.18	194.76	1233345
2020-01-28	194.83	197.65	194.83	197.02	1189557
2020-01-29	197.67	199.33	196.75	196.75	1906887
2020-01-30	187.47	190.26	185.17	189.63	3222777
2020-01-31	186.79	188.00	183.73	185.66	2703582
2020-02-03	186.44	192.69	185.95	191.64	2517993
2020-02-04	192.95	196.66	192.13	195.66	1922445
2020-02-05	195.65	195.83	190.31	194.15	2439864
2020-02-06	194.69	195.19	193.10	193.97	1985253
2020-02-07	193.77	193.77	190.54	190.85	1704498
2020-02-10	190.37	191.59	189.62	190.76	1518576
2020-02-11	191.08	193.72	190.89	192.35	1223844
2020-02-12	192.38	194.00	191.88	193.38	1109340
2020-02-13	192.41	194.19	192.03	193.25	838365
2020-02-14	193.46	195.15	193.06	195.15	916296
2020-02-18	194.37	194.63	192.07	193.93	1239387
2020-02-19	195.00	197.46	194.98	196.35	1478976
2020-02-20	195.26	197.09	193.33	194.69	1021731
2020-02-21	193.44	194.40	190.80	191.11	1149480
2020-02-24	187.12	190.66	185.67	189.03	1697490
2020-02-25	189.93	190.27	183.42	183.65	2530470
2020-02-26	185.05	188.38	182.95	183.54	2172360
2020-02-27	180.79	182.78	174.97	174.67	2345076
2020-02-28	169.38	172.25	165.89	172.25	4079445
2020-03-02	174.01	179.44	171.01	179.44	2520987
2020-03-03	180.17	184.14	176.87	180.19	2212701
2020-03-04	184.42	191.62	181.77	191.59	2209950
2020-03-05	187.01	188.68	183.09	184.97	1775610
2020-03-06	180.92	181.51	176.50	180.33	1971954
2020-03-09	167.12	179.45	166.83	175.72	3484491
2020-03-10	180.76	182.15	171.81	182.01	2829420
2020-03-11	177.67	178.22	169.18	173.38	3127650
2020-03-12	162.22	169.79	157.00	160.88	3269121
2020-03-13	167.52	168.49	154.29	166.44	4273833
2020-03-16	149.67	150.22	135.15	135.36	4736628
2020-03-17	138.37	144.73	125.90	140.13	5943462
2020-03-18	129.60	136.73	108.48	134.29	5137998
2020-03-19	132.95	149.65	129.37	148.37	3081825
2020-03-20	151.07	152.34	135.33	137.57	3788505
2020-03-23	136.94	140.94	130.26	132.23	2876949
2020-03-24	139.52	153.47	138.82	151.34	3735285
2020-03-25	150.76	158.28	149.08	150.55	2766837
2020-03-26	155.01	157.76	151.33	155.38	2563437
2020-03-27	150.33	157.16	150.00	153.22	1990578
2020-03-30	157.22	162.16	154.30	160.61	2259468
2020-03-31	158.83	160.58	152.52	153.17	3840717
2020-04-01	146.64	148.17	140.47	141.66	3430512
2020-04-02	140.07	146.66	137.34	145.64	3258147
2020-04-03	145.00	147.53	138.75	140.01	2051493
2020-04-06	147.60	154.33	146.04	152.87	2193231
2020-04-07	158.45	161.66	154.01	154.45	2436165
2020-04-08	156.75	163.99	154.02	162.77	1770978
2020-04-09	166.08	172.72	162.55	164.05	3194076
2020-04-13	160.77	164.14	157.63	163.07	2571843
2020-04-14	166.67	170.22	163.34	168.13	2263155
2020-04-15	163.59	166.66	161.95	164.23	1870191
2020-04-16	166.56	167.33	158.70	161.68	2226159
2020-04-17	165.85	172.69	165.85	172.25	1824243
2020-04-20	168.94	171.64	164.31	165.29	1747125
2020-04-21	162.80	164.30	159.87	161.63	984546
2020-04-22	164.89	168.45	164.89	166.76	1117302
2020-04-23	166.81	169.56	165.88	166.23	915258
2020-04-24	167.20	168.91	164.86	168.69	807174
2020-04-27	167.99	171.61	165.76	170.49	1401102
2020-04-28	173.00	173.29	168.35	169.58	1564653
2020-04-29	178.67	186.54	174.66	179.62	2886615
2020-04-30	175.96	181.21	174.54	178.79	2059203
2020-05-01	175.21	176.58	173.36	175.48	1241004
2020-05-04	174.74	176.62	172.32	176.28	1184412
2020-05-05	177.99	179.91	176.51	177.56	1121667
2020-05-06	178.33	178.87	174.48	174.67	1025586
2020-05-07	176.59	177.77	175.40	176.19	1172571
2020-05-08	179.69	184.53	178.23	183.23	1477197
2020-05-11	181.07	187.92	180.93	186.28	2395665
2020-05-12	185.70	187.92	184.49	184.49	1867710
2020-05-13	183.48	184.90	179.90	182.77	1466778
2020-05-14	180.11	181.87	176.06	181.85	1630980
2020-05-15	180.16	189.46	179.77	189.46	2658888
2020-05-18	193.33	195.37	190.63	190.75	1856808
2020-05-19	190.30	191.88	187.50	187.91	1664985
2020-05-20	190.27	191.87	188.10	187.76	1890513
2020-05-21	188.61	190.42	187.67	190.00	1605264
2020-05-22	190.56	192.44	189.31	192.43	837462
2020-05-26	195.00	195.30	193.12	194.38	1377765
2020-05-27	195.00	195.17	190.85	194.29	1355115
2020-05-28	196.67	198.64	195.29	196.67	1647837
2020-05-29	196.09	198.77	195.07	197.95	1315446
2020-06-01	197.81	198.31	193.35	194.15	1040790
2020-06-02	193.45	199.73	193.06	199.04	1582869
2020-06-03	199.77	201.12	197.70	198.05	1545984
2020-06-04	196.86	197.67	190.61	191.72	1907691
2020-06-05	194.35	196.98	188.78	195.10	2654427
2020-06-08	194.48	194.76	190.17	191.67	2092569
2020-06-09	190.24	195.29	190.08	193.92	1523586
2020-06-10	194.35	195.26	192.45	193.65	1123365
2020-06-11	191.39	192.06	181.31	182.11	2883339
2020-06-12	186.73	187.10	179.72	182.54	2205609
2020-06-15	178.67	190.67	178.66	190.00	2628231
2020-06-16	195.48	196.11	188.69	192.12	1304475
2020-06-17	193.42	196.00	192.19	194.00	1229229
2020-06-18	192.67	195.01	192.52	193.90	834939
2020-06-19	197.22	197.26	192.95	194.89	2112288
2020-06-22	198.15	198.15	191.37	194.16	1333215
2020-06-23	196.56	196.56	191.38	192.11	1479621
2020-06-24	191.66	191.73	188.70	188.88	1248357
2020-06-25	189.21	191.43	185.84	191.07	985401
2020-06-26	190.94	191.29	185.29	185.84	1648365
2020-06-29	187.03	189.93	184.34	188.67	1030833
2020-06-30	189.20	193.29	187.91	192.62	1443195
2020-07-01	192.59	193.98	190.50	192.52	1906761
2020-07-02	194.28	195.52	193.40	194.32	1351458
2020-07-06	196.67	197.58	194.59	197.39	1644660
2020-07-07	195.16	197.19	194.70	196.25	1329861
2020-07-08	196.67	198.55	191.80	195.37	1418940
2020-07-09	195.70	195.91	190.67	193.23	1049466
2020-07-10	194.09	195.54	190.88	194.60	820680
2020-07-13	196.25	196.88	191.87	192.01	1141989
2020-07-14	191.75	195.71	191.75	195.57	1150446
2020-07-15	196.67	199.35	195.64	199.15	1211343
2020-07-16	198.28	201.17	197.77	199.59	1049787
2020-07-17	200.00	204.38	199.65	203.36	1824762
2020-07-20	202.90	204.24	202.17	202.69	970788
2020-07-21	205.00	205.01	202.67	204.47	1511244
2020-07-22	203.77	208.64	203.77	208.63	1147002
2020-07-23	207.62	209.48	204.29	206.17	1140711
2020-07-24	205.84	207.28	204.64	206.67	1344534
2020-07-27	208.74	210.63	207.84	208.51	2471814
2020-07-28	216.67	219.96	207.19	211.18	3127548
2020-07-29	211.68	216.99	211.51	215.88	2016027
2020-07-30	213.78	216.73	213.09	215.88	1373289
2020-07-31	215.36	216.50	213.42	215.97	1778364
2020-08-03	216.23	217.55	213.63	213.71	1411908
2020-08-04	213.63	219.28	213.63	216.97	1849350
2020-08-05	217.70	219.63	216.91	216.91	1411284
2020-08-06	216.76	219.63	216.46	218.19	1288998
2020-08-07	218.02	219.19	217.53	218.91	1127826
2020-08-10	218.67	219.73	216.42	217.08	1049112
2020-08-11	218.33	220.41	216.69	217.47	1179351
2020-08-12	218.74	225.25	218.17	223.96	1722330
2020-08-13	222.55	224.85	221.77	223.08	834555
2020-08-14	223.39	224.66	221.10	222.19	678810
2020-08-17	223.58	224.72	221.89	223.67	1032840
2020-08-18	225.00	225.34	222.89	223.33	887406
2020-08-19	224.13	224.27	221.28	221.25	949743
2020-08-20	221.11	223.47	221.11	222.52	957909
2020-08-21	222.62	225.98	221.50	225.27	1068714
2020-08-24	226.67	227.20	222.72	223.80	786174
2020-08-25	224.90	226.20	222.12	223.43	809979
2020-08-26	223.31	226.30	222.37	225.57	917055
2020-08-27	226.75	226.75	223.69	223.93	800442
2020-08-28	224.66	225.46	223.23	225.30	1015197
2020-08-31	225.45	225.45	223.22	223.68	1129845
2020-09-01	223.17	228.68	222.65	228.68	1512798
2020-09-02	228.18	233.27	227.83	233.05	1393410
2020-09-03	232.33	232.33	223.75	226.28	1576752
2020-09-04	226.92	228.18	220.36	226.54	1858437
2020-09-08	223.61	224.43	220.57	223.10	1951833
2020-09-09	228.93	232.50	227.38	231.48	1585089
2020-09-10	232.30	236.45	231.00	234.22	2507358
2020-09-11	235.10	237.66	233.46	236.25	1420779
2020-09-14	238.00	240.34	237.00	239.20	1336188
2020-09-15	240.25	241.97	237.95	238.75	1062561
2020-09-16	239.58	240.56	237.67	238.37	1212249
2020-09-17	236.67	237.87	234.26	237.52	1413195
2020-09-18	236.07	237.82	230.68	231.83	2295807
2020-09-21	229.30	229.94	224.73	227.61	1043724
2020-09-22	228.09	232.89	227.80	232.11	1332972
2020-09-23	230.66	231.14	225.28	225.77	1138071
2020-09-24	227.11	230.32	226.43	228.63	902439
2020-09-25	228.27	232.74	227.26	232.48	856491
2020-09-28	235.24	237.39	233.96	235.69	1284639
2020-09-29	236.82	238.45	235.21	235.22	871365
2020-09-30	236.67	238.33	230.64	232.25	2412966
2020-10-01	234.99	236.51	229.56	230.27	1557009
2020-10-02	228.90	232.30	226.92	229.66	1234668
2020-10-05	231.17	233.82	228.92	229.87	1940172
2020-10-06	230.63	232.19	226.99	227.46	1562628
2020-10-07	229.25	231.22	228.44	230.60	1350888
2020-10-08	231.54	232.65	228.49	229.43	1477122
2020-10-09	230.45	232.98	230.00	232.80	1356606
2020-10-12	234.00	236.25	233.06	234.13	943227
2020-10-13	234.20	235.45	231.72	232.39	1303932
2020-10-14	232.93	232.93	230.19	231.33	1297554
2020-10-15	229.45	230.93	227.66	229.33	1279248
2020-10-16	230.55	233.92	230.22	231.77	1140585
2020-10-19	232.12	233.03	226.51	227.28	1038588
2020-10-20	229.17	229.56	224.53	224.98	1581894
2020-10-21	225.00	228.17	224.37	224.69	1533075
2020-10-22	225.41	226.88	222.99	226.00	859896
2020-10-23	227.05	228.35	224.57	227.77	1108944
2020-10-26	225.70	226.61	221.41	223.46	1461237
2020-10-27	225.72	227.44	222.59	224.49	1791513
2020-10-28	224.74	228.67	221.98	226.22	2416842
2020-10-29	225.97	231.68	224.86	230.70	1851879
2020-10-30	228.75	231.67	227.10	229.33	2065050
2020-11-02	232.29	238.48	231.67	236.43	1853007
2020-11-03	236.64	239.58	235.09	236.70	1396767
2020-11-04	236.88	243.11	236.88	241.33	1410576
2020-11-05	243.33	246.91	242.83	243.27	1110741
2020-11-06	244.29	245.73	241.89	245.37	1278102
2020-11-09	248.50	252.67	230.22	230.25	3004743
2020-11-10	230.86	241.37	230.86	240.80	2378682
2020-11-11	242.10	243.48	240.18	242.05	1159716
2020-11-12	241.58	242.78	237.48	239.10	1688829
2020-11-13	241.05	242.85	240.07	242.09	979818
2020-11-16	242.71	244.77	240.83	243.90	1522188
2020-11-17	241.67	244.82	239.78	243.69	1476549
2020-11-18	244.46	246.07	241.20	241.20	1462773
2020-11-19	241.20	245.14	238.66	242.91	1563762
2020-11-20	243.33	244.23	241.21	241.41	969753
2020-11-23	242.47	245.52	242.14	244.71	1046934
2020-11-24	246.50	248.79	244.43	245.10	1643583
2020-11-25	246.26	247.33	242.57	243.75	1005309
2020-11-27	243.99	247.17	243.46	245.27	418209
2020-11-30	244.63	249.54	244.18	249.21	2643132
2020-12-01	250.00	251.67	246.64	247.75	1743231
2020-12-02	247.83	248.78	237.99	238.55	1773759
2020-12-03	238.55	239.96	235.58	236.02	1362936
2020-12-04	237.53	238.00	234.37	235.30	2087013
2020-12-07	235.85	237.74	235.50	236.69	1912029
2020-12-08	237.14	240.40	236.93	239.75	1317558
2020-12-09	240.62	242.95	237.71	240.21	1691436
2020-12-10	238.84	241.64	237.60	239.94	1383273
2020-12-11	239.52	240.85	237.78	239.54	1086999
2020-12-14	241.35	243.33	239.60	239.62	1545519
2020-12-15	241.28	242.10	239.07	240.78	957528
2020-12-16	242.26	242.99	239.93	240.83	1149507
2020-12-17	242.36	243.10	241.19	242.08	1515816
2020-12-18	242.25	243.15	239.53	242.74	2662917
2020-12-21	239.97	243.23	237.18	243.06	1051173
2020-12-22	243.33	246.66	241.99	245.69	1004799
2020-12-23	245.84	246.87	241.48	241.48	800853
2020-12-24	242.43	245.07	242.04	244.63	325950
2020-12-28	246.03	246.03	242.95	243.11	513357
2020-12-29	244.66	244.86	242.00	243.53	586740
2020-12-30	244.01	245.30	242.30	242.38	641964
2020-12-31	242.81	245.28	241.24	244.97	920388
2021-01-04	245.00	245.64	238.23	241.16	1224969
2021-01-05	240.16	242.69	239.23	239.95	1171959
2021-01-06	238.33	242.00	237.85	240.78	1648926
2021-01-07	241.57	246.67	241.33	245.04	1507122
2021-01-08	244.50	244.83	240.40	242.92	1203462
2021-01-11	241.90	246.20	239.71	244.98	781779
2021-01-12	244.68	246.95	243.20	246.39	926667
2021-01-13	247.08	247.08	242.28	242.71	1207833
2021-01-14	242.14	242.70	238.83	239.59	1224258
2021-01-15	239.30	242.86	237.36	241.85	2126319
2021-01-19	243.16	245.88	241.81	241.87	1353444
2021-01-20	242.54	245.67	241.03	245.41	1271718
2021-01-21	245.67	249.32	244.62	245.45	909504
2021-01-22	244.24	245.82	242.64	244.06	924900
2021-01-25	245.02	247.12	243.93	244.76	1200684
2021-01-26	245.77	245.77	240.35	241.21	1313481
2021-01-27	239.45	240.91	235.18	239.18	1682559
2021-01-28	238.29	241.13	230.59	237.35	2002968
2021-01-29	235.31	235.31	228.62	230.60	2348535
2021-02-01	231.54	233.22	227.20	232.70	1426566
2021-02-02	233.21	238.36	233.21	236.85	1223085
2021-02-03	240.14	242.48	233.56	233.78	1770120
2021-02-04	234.45	240.84	234.32	236.77	1771656
2021-02-05	237.87	242.02	237.65	238.86	1947225
2021-02-08	240.99	243.14	240.46	241.34	1424694
2021-02-09	241.38	241.75	237.58	237.67	1220526
2021-02-10	238.53	239.19	236.00	237.44	1541388
2021-02-11	238.10	240.50	237.67	239.76	1202925
2021-02-12	239.10	242.43	239.09	240.35	1308738
2021-02-16	240.67	240.80	235.61	235.81	1562670
2021-02-17	234.33	241.28	232.98	240.47	1724376
2021-02-18	239.45	243.53	238.35	242.25	1444197
2021-02-19	243.05	243.14	237.69	238.97	1486212
2021-02-22	237.86	238.33	233.91	236.21	1414359
2021-02-23	235.22	235.22	230.35	232.20	2318517
2021-02-24	232.37	232.68	226.73	227.34	2742156
2021-02-25	226.21	228.09	223.52	223.84	2021172
2021-02-26	225.23	230.28	225.18	226.78	2456241
2021-03-01	228.33	234.56	228.33	231.28	1863894
2021-03-02	230.40	232.26	228.13	229.89	1482621
2021-03-03	230.31	231.31	224.28	224.40	1626882
2021-03-04	223.71	225.38	218.06	219.85	2101260
2021-03-05	221.16	225.63	219.07	225.23	2087049
2021-03-08	226.10	234.24	225.67	229.37	1971681
2021-03-09	231.15	237.54	230.83	235.35	2317674
2021-03-10	236.70	239.88	234.92	235.37	1690734
2021-03-11	235.17	237.35	234.43	234.67	1447314
2021-03-12	233.97	236.88	233.36	236.04	1228266
2021-03-15	236.04	238.99	234.82	238.99	818115
2021-03-16	239.17	240.27	237.07	239.02	1269591
2021-03-17	239.26	239.55	236.19	237.45	1074669
2021-03-18	236.28	238.77	232.93	236.71	1385277
2021-03-19	236.17	238.01	235.27	235.42	2829798
2021-03-22	235.46	240.63	235.11	240.08	1058739
2021-03-23	240.68	246.07	240.51	241.98	1797489
2021-03-24	240.56	244.21	240.56	241.38	1266696
2021-03-25	241.10	247.08	240.05	246.40	1430949
2021-03-26	246.45	253.33	245.72	253.01	1691346
2021-03-29	253.00	256.00	250.47	252.10	1092786
2021-03-30	251.15	251.29	247.39	248.74	1084611
2021-03-31	248.75	249.89	245.99	246.00	1321362
2021-04-01	246.34	250.78	244.67	249.75	1474780
2021-04-05	251.69	256.50	250.21	255.90	1371196
2021-04-06	255.07	259.58	254.33	258.95	1908987
2021-04-07	258.92	259.69	250.36	251.70	1742784
2021-04-08	251.72	254.97	251.11	253.48	1235898
2021-04-09	254.20	255.39	252.75	255.29	1554156
2021-04-12	255.73	259.18	255.04	257.60	1016520
2021-04-13	257.60	258.35	256.26	257.41	694100
2021-04-14	257.00	257.54	254.78	255.05	890621
2021-04-15	255.87	258.32	255.84	257.14	1181175
2021-04-16	258.79	269.32	258.58	266.92	2133410
2021-04-19	265.78	267.88	262.77	265.60	1157570
2021-04-20	266.26	269.76	265.15	267.24	1057015
2021-04-21	268.64	271.58	268.34	270.96	1168374
2021-04-22	270.91	272.23	268.00	269.73	1053766
2021-04-23	271.08	274.44	269.12	273.92	1108979
2021-04-26	274.25	275.00	269.00	269.54	1230423
2021-04-27	265.48	270.37	262.88	269.49	1538843
2021-04-28	270.47	271.49	268.10	268.96	1290187
2021-04-29	270.80	274.18	270.07	273.44	1686124
2021-04-30	272.61	274.63	271.51	273.87	1279220
2021-05-03	275.00	279.46	274.56	277.91	1094329
2021-05-04	276.51	283.60	276.04	283.50	1644422
2021-05-05	284.84	284.42	280.45	283.28	818290
2021-05-06	283.91	286.35	283.58	285.39	1065475
2021-05-07	284.74	287.77	283.01	287.23	888137
2021-05-10	288.71	293.05	288.06	288.65	1497464
2021-05-11	287.36	287.99	283.19	285.84	1244364
2021-05-12	284.50	286.84	279.75	279.84	1870029
2021-05-13	281.04	287.02	280.18	285.81	1059432
2021-05-14	287.35	289.29	285.59	286.09	980367
2021-05-17	286.43	287.58	282.87	284.23	1268686
2021-05-18	284.23	286.47	282.84	283.17	1034788
2021-05-19	280.61	282.18	277.21	280.72	1035673
2021-05-20	280.38	285.46	280.01	282.59	1029124
2021-05-21	283.95	287.35	282.84	283.13	1438417
2021-05-24	283.84	285.69	282.70	284.97	923280
2021-05-25	285.50	286.68	284.57	285.59	835231
2021-05-26	286.05	287.09	285.12	285.64	960933
2021-05-27	286.16	288.37	285.58	285.77	2675796
2021-05-28	286.61	286.88	283.38	283.53	1444629
2021-06-01	285.90	288.64	282.66	282.84	1201654
2021-06-02	285.00	285.57	281.49	282.41	1304221
2021-06-03	280.77	283.00	278.13	282.57	1008125
2021-06-04	283.64	284.33	281.43	283.20	1049062
2021-06-07	283.02	284.20	280.44	280.81	849514
2021-06-08	281.94	282.19	278.74	281.00	926267
2021-06-09	279.51	280.46	276.11	276.96	1879762
2021-06-10	281.95	282.46	276.42	277.86	1206851
2021-06-11	277.86	278.80	275.05	276.74	1151936
2021-06-14	276.05	277.20	271.50	273.76	1150048
2021-06-15	274.92	274.92	271.12	271.62	1325649
2021-06-16	272.25	272.77	267.51	268.48	1251637
2021-06-17	269.64	270.01	265.72	269.23	1302706
2021-06-18	266.86	270.03	266.11	268.16	2048708
2021-06-21	270.00	274.50	269.16	273.10	1041935
2021-06-22	273.43	275.17	271.99	273.46	672624
2021-06-23	273.50	274.56	271.22	271.37	591344
2021-06-24	273.19	273.19	269.17	270.08	892885
2021-06-25	269.80	274.06	269.79	273.99	1840847
2021-06-28	273.74	273.74	270.24	272.49	936402
2021-06-29	273.25	275.58	272.16	272.78	647754
2021-06-30	272.68	273.34	271.13	272.45	971963
2021-07-01	273.68	275.53	270.80	275.34	790254
2021-07-02	275.63	275.96	273.96	275.22	549343
2021-07-06	275.00	275.22	269.61	273.50	686103
2021-07-07	272.99	277.66	272.65	277.41	674725
2021-07-08	274.70	275.14	271.16	273.09	1166529
2021-07-09	275.73	276.72	273.45	276.22	698342
2021-07-12	276.60	279.15	275.13	277.97	731552
2021-07-13	276.75	278.60	276.48	278.05	1217948
2021-07-14	278.79	279.62	275.15	276.93	681169
2021-07-15	276.46	279.98	276.46	279.12	824038
2021-07-16	280.20	283.87	279.95	282.41	1032971
2021-07-19	280.94	284.18	278.36	282.93	2059652
2021-07-20	276.48	282.84	275.88	281.24	1660985
2021-07-21	282.23	282.82	279.00	281.83	1203480
2021-07-22	281.83	283.85	281.13	281.55	716284
2021-07-23	282.36	286.44	282.02	285.97	1092872
2021-07-26	285.76	286.74	283.37	285.48	1344222
2021-07-27	282.99	288.67	279.43	287.72	1709287
2021-07-28	287.77	289.34	286.13	287.54	1103075
2021-07-29	289.11	289.75	287.12	289.39	964547
2021-07-30	289.53	291.68	288.86	291.03	1219386
2021-08-02	292.39	293.19	290.62	291.57	879592
2021-08-03	291.43	296.09	291.01	295.98	863048
2021-08-04	295.28	297.71	294.56	296.23	920874
2021-08-05	297.29	298.99	294.56	295.66	956659
2021-08-06	295.55	298.27	295.55	296.95	709481
2021-08-09	297.14	297.85	295.70	297.41	862017
2021-08-10	297.71	298.10	295.79	296.07	622872
2021-08-11	297.33	303.03	297.08	302.33	1151517
2021-08-12	301.56	304.34	299.55	303.71	1325399
2021-08-13	303.71	307.33	303.71	305.66	911070
2021-08-16	305.34	308.82	303.61	307.76	853708
2021-08-17	306.03	306.46	302.50	304.92	869896
2021-08-18	304.92	305.61	300.88	300.56	850436
2021-08-19	298.72	303.57	297.94	302.64	707621
2021-08-20	303.56	308.56	303.18	307.06	860279
2021-08-23	307.46	309.98	304.58	304.72	686851
2021-08-24	305.03	305.04	302.60	303.11	555904
2021-08-25	300.96	303.60	299.57	302.73	920909
2021-08-26	303.39	303.39	299.40	302.27	673000
2021-08-27	303.45	304.86	302.52	302.87	682225
2021-08-30	304.58	307.50	303.86	305.31	615120
2021-08-31	305.00	305.31	302.61	303.67	963120
2021-09-01	302.62	306.77	302.02	305.91	682006
2021-09-02	306.64	308.79	305.56	308.70	818047
2021-09-03	307.01	310.43	305.77	307.43	786823
2021-09-07	302.35	305.06	300.10	302.84	938636
2021-09-08	298.68	299.38	294.10	296.69	1688363
2021-09-09	294.19	299.32	293.35	297.30	1708775
2021-09-10	297.26	304.08	296.01	300.64	1200162
2021-09-13	303.57	304.85	300.70	302.07	1190248
2021-09-14	302.06	302.51	297.87	298.86	1067262
2021-09-15	300.44	300.62	296.76	299.41	606489
2021-09-16	298.91	299.25	296.33	298.02	643445
2021-09-17	296.41	297.04	293.02	293.74	1862406
2021-09-20	289.02	293.34	288.14	291.77	1101628
2021-09-21	293.48	293.75	289.66	290.36	802696
2021-09-22	291.86	294.30	290.48	291.99	812620
2021-09-23	293.34	295.63	292.33	294.25	854144
2021-09-24	292.97	293.84	291.07	291.80	746749
2021-09-27	289.97	291.36	287.45	287.61	783657
2021-09-28	285.73	286.46	278.70	279.62	1619706
2021-09-29	273.46	285.46	272.01	282.26	2580932
2021-09-30	283.30	284.20	278.77	279.73	1670782
2021-10-01	280.78	289.70	280.24	285.04	1797852
2021-10-04	284.98	289.00	283.71	285.29	1483514
2021-10-05	286.13	292.89	285.04	291.34	1571277
2021-10-06	289.72	294.01	287.96	293.86	1409131
2021-10-07	296.31	299.79	292.98	293.75	1426276
2021-10-08	293.75	294.86	288.04	289.99	1171366
2021-10-11	289.00	292.48	288.27	288.29	855165
2021-10-12	289.20	293.33	288.28	291.86	1237739
2021-10-13	293.50	293.50	286.59	289.94	838236
2021-10-14	288.75	292.36	285.03	292.22	1079292
2021-10-15	294.04	297.24	291.90	296.39	1058716
2021-10-18	294.81	297.39	294.26	297.35	757209
2021-10-19	298.86	298.86	296.03	298.28	656896
2021-10-20	299.32	301.93	297.35	301.88	847053
2021-10-21	301.89	306.94	300.57	306.78	970595
2021-10-22	306.78	308.45	306.24	306.62	653608
2021-10-25	308.00	310.75	306.74	309.72	1052964
2021-10-26	309.72	318.85	302.02	316.02	1931717
2021-10-27	317.60	321.67	316.31	317.38	1365442
2021-10-28	316.68	323.82	314.50	321.42	1152033
2021-10-29	321.31	323.50	314.60	316.61	1524691
2021-11-01	316.62	318.03	310.05	310.09	1284082
2021-11-02	311.33	314.19	310.92	312.79	994771
2021-11-03	314.22	314.93	310.27	314.26	1281667
2021-11-04	313.00	318.91	312.95	318.59	1040918
2021-11-05	318.92	322.33	317.31	319.03	1098684
2021-11-08	320.32	322.48	319.42	320.80	765177
2021-11-09	320.62	324.64	319.36	324.05	780987
2021-11-10	323.31	325.68	323.31	324.61	973184
2021-11-11	323.95	326.11	323.00	326.00	620590
2021-11-12	327.05	331.50	326.00	331.40	1212711
2021-11-15	330.28	333.00	327.86	332.85	852193
2021-11-16	333.38	340.07	332.88	338.64	1334548
2021-11-17	338.03	340.45	332.96	332.61	1131707
2021-11-18	333.38	335.49	330.38	330.74	1126144
2021-11-19	331.92	334.77	329.32	332.25	1355848
2021-11-22	332.69	335.51	329.77	329.81	971845
2021-11-23	329.00	331.25	326.09	327.49	1024724
2021-11-24	327.00	328.56	326.24	328.02	907230
2021-11-26	323.92	328.73	323.00	323.30	1030569
2021-11-29	325.34	335.26	323.61	334.28	1629544
2021-11-30	332.94	337.53	329.40	331.24	2644782
2021-12-01	333.40	339.67	330.83	330.95	1813356
2021-12-02	331.73	342.92	330.76	339.67	1482435
2021-12-03	340.16	347.04	336.89	342.40	1794680
2021-12-06	345.30	345.39	339.84	341.13	1123646
2021-12-07	344.62	345.82	341.09	341.77	1261558
2021-12-08	342.50	344.08	339.08	342.22	841280
2021-12-09	343.89	347.31	343.12	343.87	668292
2021-12-10	346.41	348.12	343.79	346.46	659734
2021-12-13	346.77	348.55	343.19	346.00	1007905
2021-12-14	346.35	346.35	340.06	342.76	918828
2021-12-15	338.79	345.70	338.10	345.64	1413462
2021-12-16	347.46	349.72	345.54	348.25	944487
2021-12-17	346.66	346.66	338.68	340.44	2325608
2021-12-20	337.61	338.00	329.00	335.69	1153610
2021-12-21	336.78	339.30	332.54	334.49	1045112
2021-12-22	334.00	339.21	333.67	338.72	454115
2021-12-23	338.52	342.13	337.76	338.38	785616
2021-12-27	339.26	346.53	339.26	345.55	842004
2021-12-28	347.70	349.67	346.08	348.40	601231
2021-12-29	347.77	352.37	347.75	351.36	484685
2021-12-30	352.05	354.15	349.77	350.36	410715
2021-12-31	349.57	353.27	349.24	352.16	852140
2022-01-03	348.48	350.39	335.36	339.12	1484153
2022-01-04	334.32	337.68	332.40	335.72	1707941
2022-01-05	336.53	342.57	333.99	336.35	1182479
2022-01-06	335.86	337.47	332.85	333.56	947098
2022-01-07	333.00	333.18	322.69	323.22	1325460
2022-01-10	322.30	323.46	317.07	323.30	1603733
2022-01-11	323.42	324.67	318.07	324.50	1063658
2022-01-12	325.35	326.01	319.30	321.59	1191428
2022-01-13	322.24	324.50	316.64	317.39	1064301
2022-01-14	310.24	313.45	304.00	308.46	2622733
2022-01-18	300.71	306.95	297.78	306.22	2738172
2022-01-19	306.66	309.20	303.57	303.79	1859774
2022-01-20	305.32	307.57	296.75	297.66	1501385
2022-01-21	297.66	301.85	292.76	292.85	2124936
2022-01-24	287.25	299.64	284.90	298.52	2987306
2022-01-25	294.51	298.95	290.52	294.26	2908047
2022-01-26	295.00	299.99	291.72	292.75	3524129
2022-01-27	290.28	294.94	279.81	283.17	3374560
2022-01-28	282.38	287.85	273.78	287.70	2316764
2022-01-31	287.00	288.90	283.20	286.51	2498729
2022-02-01	288.73	294.30	284.69	293.09	2220981
2022-02-02	293.70	295.75	290.17	294.32	1190310
2022-02-03	291.51	294.09	287.40	287.83	998826
2022-02-04	286.02	286.10	280.61	281.73	1459738
2022-02-07	282.15	282.68	279.22	279.22	1474934
2022-02-08	280.10	281.00	277.98	279.67	1125894
2022-02-09	283.00	288.50	282.96	286.62	1086354
2022-02-10	283.18	285.42	278.51	279.93	1215167
2022-02-11	278.94	279.93	272.20	273.10	1265089
2022-02-14	273.54	274.65	269.18	270.48	1074768
2022-02-15	274.74	275.05	270.24	271.57	1166915
2022-02-16	271.86	273.05	266.88	272.63	924048
2022-02-17	271.25	273.06	266.46	267.22	946175
2022-02-18	267.69	271.49	266.36	268.07	1317365
2022-02-22	265.86	266.72	259.13	261.58	2088557
2022-02-23	262.90	264.10	259.15	259.40	2101447
2022-02-24	253.52	259.58	251.43	258.34	2010241
2022-02-25	259.55	267.39	259.16	267.27	1423811
2022-02-28	264.73	266.80	260.83	263.13	2315080
2022-03-01	261.52	263.46	253.95	255.53	2311248
2022-03-02	256.05	261.18	255.58	260.22	1449301
2022-03-03	262.82	263.93	256.22	258.04	997868
2022-03-04	255.46	258.75	253.52	258.49	1643678
2022-03-07	257.45	258.50	242.90	242.95	2197775
2022-03-08	242.45	248.08	236.20	239.85	2049066
2022-03-09	241.98	244.54	238.01	241.71	1887100
2022-03-10	238.38	239.44	235.85	237.55	1672343
2022-03-11	238.01	239.13	233.32	233.59	1269930
2022-03-14	234.86	239.67	233.41	237.63	1340672
2022-03-15	239.73	244.48	239.27	242.44	1757479
2022-03-16	244.98	249.60	239.66	244.38	1651121
2022-03-17	242.51	247.53	241.49	247.52	1409030
2022-03-18	248.13	252.63	244.88	251.53	2068325
2022-03-21	251.20	251.88	244.14	245.82	1135906
2022-03-22	251.49	252.15	248.55	250.17	1400254
2022-03-23	248.42	249.76	246.80	247.64	1276481
2022-03-24	248.46	250.01	246.60	249.93	1369794
2022-03-25	249.29	250.79	244.46	245.21	1143336
2022-03-28	245.54	250.62	244.11	250.58	1282061
2022-03-29	259.05	264.43	256.32	259.35	1904064
2022-03-30	257.00	258.11	252.19	253.01	1157539
2022-03-31	253.45	255.50	249.62	249.62	1816711
2022-04-01	251.36	255.37	249.64	255.21	1378271
2022-04-04	253.82	259.08	252.32	259.04	1587529
2022-04-05	258.28	262.31	256.75	257.97	1603309
2022-04-06	255.91	263.65	254.30	262.63	1671292
2022-04-07	261.26	264.21	258.33	263.83	1559360
2022-04-08	265.00	266.78	262.40	263.76	1131311
2022-04-11	262.08	264.46	260.73	261.10	995960
2022-04-12	262.99	265.20	255.84	256.95	857635
2022-04-13	255.74	259.72	254.23	258.40	1282374
2022-04-14	259.84	261.26	252.75	252.90	1246848
2022-04-18	249.76	252.58	245.38	246.17	1389270
2022-04-19	246.65	253.85	246.65	252.25	1275542
2022-04-20	255.03	258.67	251.02	253.09	1705536
2022-04-21	256.39	258.43	251.33	251.61	1408448
2022-04-22	251.15	251.15	244.64	244.92	1426488
2022-04-25	245.13	248.35	240.70	248.02	1738464
2022-04-26	268.78	275.94	266.32	271.37	5012137
2022-04-27	272.74	283.99	272.45	279.38	3950163
2022-04-28	283.00	284.70	276.26	281.31	2367136
2022-04-29	280.03	285.00	273.90	274.96	3099499
2022-05-02	273.80	278.20	265.91	268.78	2870689
2022-05-03	268.49	271.08	265.92	269.37	2007030
2022-05-04	270.44	283.15	270.21	282.53	2059121
2022-05-05	280.11	282.16	273.61	276.95	2129967
2022-05-06	275.77	275.77	268.14	273.38	1758583
2022-05-09	269.99	280.84	269.52	276.97	2280446
2022-05-10	278.67	280.00	265.18	266.37	2208700
2022-05-11	265.36	271.47	263.78	264.67	1376579
2022-05-12	262.42	275.11	261.00	274.54	2637559
2022-05-13	275.66	277.91	270.49	273.33	1501587
2022-05-16	270.62	274.71	265.32	271.37	1278686
2022-05-17	275.30	276.45	266.66	269.26	1603758
2022-05-18	266.40	267.98	258.06	259.06	1526960
2022-05-19	257.74	263.32	255.16	259.37	1690324
2022-05-20	260.51	262.31	250.18	257.95	2576141
2022-05-23	260.61	261.80	257.37	259.27	1290349
2022-05-24	259.39	260.02	254.20	257.65	1450689
2022-05-25	257.21	265.46	255.76	265.12	1420777
2022-05-26	270.27	274.27	266.40	271.97	1363887
2022-05-27	274.10	276.38	272.51	276.35	1180140
2022-05-31	272.71	272.71	265.00	268.04	4118266
2022-06-01	270.12	270.12	263.43	265.26	1202066
2022-06-02	266.55	269.77	265.07	269.49	2271574
2022-06-03	266.80	273.43	266.41	268.88	1395786
2022-06-06	268.99	275.89	268.18	275.03	1220011
2022-06-07	272.13	278.31	271.45	277.23	1293194
2022-06-08	275.02	275.77	266.93	268.08	1154566
2022-06-09	267.30	273.85	261.87	261.99	1593057
2022-06-10	258.13	258.30	247.22	247.42	1513822
2022-06-13	241.45	245.25	236.63	237.86	1635635
2022-06-14	236.92	239.20	226.94	229.48	1539006
2022-06-15	231.72	233.51	224.40	228.99	1580178
2022-06-16	223.29	223.82	216.12	218.95	1552994
2022-06-17	218.56	226.28	214.22	222.79	2627925
2022-06-21	221.70	224.16	217.23	220.15	2509437
2022-06-22	215.13	223.55	215.01	221.20	2370505
2022-06-23	222.06	225.32	220.49	224.89	2481923
2022-06-24	227.00	231.66	226.00	231.25	2744257
2022-06-27	230.36	231.21	226.18	227.16	1633421
2022-06-28	229.09	231.37	222.81	223.31	1143280
2022-06-29	222.32	226.32	221.09	225.41	1266823
2022-06-30	224.00	225.60	218.61	223.91	1548368
2022-07-01	225.00	235.49	224.38	235.23	2295772
2022-07-05	233.00	242.66	230.97	242.23	2331148
2022-07-06	242.84	247.04	240.37	242.74	1817689
2022-07-07	240.79	245.76	239.21	239.49	1528262
2022-07-08	238.50	239.66	236.16	238.29	923522
2022-07-11	236.24	243.67	236.01	241.96	1214150
2022-07-12	245.08	252.18	243.61	246.56	1691181
2022-07-13	240.00	246.57	237.87	245.72	1308509
2022-07-14	242.27	245.16	240.58	244.44	1098265
2022-07-15	248.62	249.06	243.81	245.57	1109582
2022-07-18	246.11	247.09	242.07	243.25	1269645
2022-07-19	246.21	248.01	243.05	247.48	1034930
2022-07-20	248.25	250.52	246.18	249.53	1062784
2022-07-21	250.46	257.09	249.72	256.59	1086989
2022-07-22	258.65	263.24	256.86	259.01	1496873
2022-07-25	257.81	259.84	255.77	259.01	1194617
2022-07-26	257.00	257.28	252.54	254.29	1366521
2022-07-27	226.19	233.28	220.74	231.97	7253632
2022-07-28	230.83	245.61	230.51	243.04	2498397
2022-07-29	243.00	246.04	241.48	241.94	1973985
2022-08-01	240.38	243.74	238.83	243.09	2162180
2022-08-02	244.09	245.37	239.45	243.61	1979958
2022-08-03	242.79	243.23	237.82	239.32	1887437
2022-08-04	239.57	244.76	239.57	243.09	1016755
2022-08-05	240.01	240.82	235.73	237.08	1955179
2022-08-08	239.80	242.91	238.72	240.49	1518643
2022-08-09	239.47	240.20	232.18	232.36	2056707
2022-08-10	237.88	247.22	237.17	243.74	2465126
2022-08-11	246.24	247.34	242.11	243.99	1624823
2022-08-12	245.11	251.82	243.99	251.61	1479071
2022-08-15	252.15	258.28	251.34	257.34	1333617
2022-08-16	255.35	258.92	255.12	256.27	1369323
2022-08-17	252.36	254.14	250.05	250.87	1419481
2022-08-18	250.81	251.96	247.44	248.97	1262608
2022-08-19	247.99	248.87	244.14	244.58	939926
2022-08-22	241.49	244.53	240.43	241.44	1065409
2022-08-23	239.36	240.85	236.95	238.08	1241280
2022-08-24	238.26	242.69	237.12	239.53	1464250
2022-08-25	241.32	244.63	240.06	244.53	825252
2022-08-26	245.00	245.00	235.53	235.70	1183971
2022-08-29	233.83	236.37	231.64	234.01	1255735
2022-08-30	235.94	238.17	234.41	235.00	1343585
2022-08-31	237.92	237.99	232.06	232.10	1742610
2022-09-01	231.09	233.41	230.08	232.33	1575011
2022-09-02	235.25	236.26	230.85	231.81	1199133
2022-09-06	232.50	232.75	227.87	228.38	1303106
2022-09-07	229.60	238.71	228.24	238.65	1434496
2022-09-08	236.75	241.13	235.49	240.78	1179685
2022-09-09	241.20	242.36	239.51	240.35	1318315
2022-09-12	241.93	244.82	241.00	242.97	1477845
2022-09-13	236.13	236.74	230.26	230.86	1084167
2022-09-14	230.06	230.41	223.87	225.85	1360943
2022-09-15	225.99	229.86	223.53	223.87	1100052
2022-09-16	219.70	223.17	219.70	221.56	2410653
2022-09-19	220.86	223.51	220.57	223.18	1159831
2022-09-20	220.00	220.52	217.07	218.83	1188001
2022-09-21	220.09	221.15	213.66	213.84	1197233
2022-09-22	211.72	212.50	207.68	208.05	2213934
2022-09-23	206.47	212.94	206.40	211.22	1610739
2022-09-26	211.05	212.32	206.84	209.00	1783331
2022-09-27	211.41	212.71	206.04	208.56	1538200
2022-09-28	211.68	214.19	208.18	213.07	1579493
2022-09-29	211.24	211.65	206.32	207.84	1100856
2022-09-30	208.41	210.75	204.57	204.75	1512176
2022-10-03	206.84	216.06	206.65	214.38	1606418
2022-10-04	217.26	221.40	216.68	219.51	1704368
2022-10-05	216.59	219.71	216.59	217.37	1363185
2022-10-06	217.30	220.49	215.85	216.77	1178083
2022-10-07	213.71	214.80	204.05	205.60	1198888
2022-10-10	205.15	207.48	200.24	205.80	1621702
2022-10-11	204.19	208.55	202.37	204.51	1228279
2022-10-12	206.05	206.36	201.08	201.51	1399094
2022-10-13	198.13	207.09	195.24	205.68	1797224
2022-10-14	206.73	209.24	201.46	201.70	1180992
2022-10-17	205.62	210.16	205.62	209.12	1304496
2022-10-18	215.03	218.84	211.32	212.63	1270687
2022-10-19	210.02	211.30	205.32	207.24	1046496
2022-10-20	206.33	208.80	199.79	201.22	1704830
2022-10-21	199.51	207.93	199.01	207.82	2082612
2022-10-24	209.08	214.95	207.50	212.53	2003704
2022-10-25	224.90	228.57	219.14	220.20	2812591
2022-10-26	219.45	222.46	215.38	220.88	2100559
2022-10-27	222.20	224.52	221.30	221.85	1755023
2022-10-28	221.83	227.61	221.61	226.23	1469405
2022-10-31	225.20	228.31	224.19	225.03	1666049
2022-11-01	227.04	227.59	221.43	224.78	2148859
2022-11-02	225.00	225.42	215.43	215.73	1777159
2022-11-03	212.40	219.95	211.87	217.19	1767582
2022-11-04	220.53	221.07	213.01	216.23	1774042
2022-11-07	217.59	222.04	215.71	221.37	1343085
2022-11-08	223.53	228.28	221.75	225.42	1273813
2022-11-09	224.25	225.99	221.44	222.00	988246
2022-11-10	234.12	244.86	231.74	239.00	2699267
2022-11-11	237.52	242.38	236.13	237.24	1913067
2022-11-14	236.74	237.62	233.16	234.08	2775862
2022-11-15	239.00	243.56	237.87	240.59	1799182
2022-11-16	239.99	243.17	239.11	240.21	1539917
2022-11-17	238.13	238.68	231.67	237.11	1521179
2022-11-18	240.00	244.89	237.60	240.04	1394820
2022-11-21	240.50	243.97	238.74	239.26	1583018
2022-11-22	240.04	243.58	235.62	243.45	2046847
2022-11-23	243.59	250.06	241.64	250.00	1380514
2022-11-25	248.00	249.87	246.94	249.52	403941
2022-11-28	247.37	249.80	245.11	245.56	816956
2022-11-29	245.00	246.95	239.61	241.57	1239146
2022-11-30	237.51	249.59	236.63	249.18	2873618
2022-12-01	253.31	253.31	248.89	251.61	1060983
2022-12-02	248.38	259.69	246.68	257.75	1769375
2022-12-05	253.75	256.50	252.92	253.59	1431591
2022-12-06	254.41	255.55	249.38	253.46	1150651
2022-12-07	253.36	255.46	249.99	251.12	1285688
2022-12-08	251.52	254.58	249.88	254.45	1153890
2022-12-09	254.19	255.22	251.95	252.88	972667
2022-12-12	254.68	254.68	249.03	253.88	1402783
2022-12-13	261.88	265.64	255.03	258.86	1312677
2022-12-14	254.00	258.93	248.64	248.68	1742925
2022-12-15	246.01	246.01	241.23	244.19	1324643
2022-12-16	242.01	243.54	238.51	240.47	2295250
2022-12-19	239.67	241.61	237.15	238.11	1026148
2022-12-20	237.09	240.49	236.42	238.58	952804
2022-12-21	239.48	242.31	238.52	242.21	1046461
2022-12-22	239.18	241.53	237.72	241.30	934244
2022-12-23	240.69	244.23	238.84	242.67	604992
2022-12-27	241.83	242.69	239.08	239.42	653280
2022-12-28	240.00	242.27	237.19	237.48	861138
2022-12-29	239.31	242.10	239.00	241.32	605222
2022-12-30	239.62	240.86	235.11	237.33	877692
2023-01-03	240.58	241.09	236.91	239.37	1006059
2023-01-04	242.41	245.10	240.68	244.18	790141
2023-01-05	239.80	241.14	226.50	227.75	1601794
2023-01-06	229.46	237.21	228.11	235.80	1400031
2023-01-09	237.10	241.27	234.07	236.01	1047436
2023-01-10	233.94	235.87	232.62	234.10	865777
2023-01-11	237.16	243.96	236.74	243.76	1459168
2023-01-12	244.16	246.57	238.55	243.74	1077558
2023-01-13	241.03	246.45	241.03	245.88	827097
2023-01-17	246.49	248.45	244.80	247.80	1379058
2023-01-18	249.50	249.92	244.09	244.27	1382141
2023-01-19	241.81	243.71	233.87	234.34	1435367
2023-01-20	236.02	246.31	234.66	245.31	1648430
2023-01-23	244.28	247.72	242.18	246.04	1110886
2023-01-24	246.53	249.74	243.40	249.36	1133338
2023-01-25	245.53	249.37	244.70	247.09	1608841
2023-01-26	220.80	230.28	219.07	225.06	7702990
2023-01-27	225.10	230.65	225.10	228.54	2871709
2023-01-30	230.47	232.86	229.78	230.88	2315684
2023-01-31	231.84	237.08	231.34	236.59	2244464
2023-02-01	236.15	244.47	235.02	243.22	1818113
2023-02-02	243.95	247.75	242.38	245.35	1678035
2023-02-03	241.78	242.99	240.09	241.73	1691867
2023-02-06	240.88	244.20	239.43	243.03	1342474
2023-02-07	241.03	242.39	234.48	238.44	2156556
2023-02-08	232.29	237.62	231.39	235.51	1268390
2023-02-09	236.61	238.76	230.83	231.51	1228297
2023-02-10	230.17	232.26	228.90	230.49	1452045
2023-02-13	231.56	235.70	230.88	233.08	1575724
2023-02-14	231.95	233.94	230.02	231.95	1246237
2023-02-15	231.66	234.15	229.27	232.65	1906690
2023-02-16	228.00	230.70	226.89	227.13	1712549
2023-02-17	226.15	228.21	224.25	227.98	1594921
2023-02-21	226.45	227.34	221.61	223.22	2326090
2023-02-22	224.78	224.90	222.02	222.63	2339213
2023-02-23	223.01	224.18	219.41	222.45	1718470
2023-02-24	219.00	221.61	216.66	221.08	1423094
2023-02-27	223.80	224.67	220.87	221.94	1173938
2023-02-28	221.27	223.75	220.53	221.35	1675435
2023-03-01	219.00	220.92	217.63	219.01	1515349
2023-03-02	216.75	225.18	216.25	224.02	1350094
2023-03-03	226.33	228.82	224.21	228.34	1297528
2023-03-06	228.98	230.55	224.47	224.47	1861541
2023-03-07	224.05	225.07	219.37	220.50	1310094
2023-03-08	220.43	222.37	218.49	220.03	1034954
2023-03-09	221.82	223.14	216.74	217.19	1502553
2023-03-10	218.73	219.93	213.41	214.10	1678561
2023-03-13	211.90	217.89	211.89	213.60	1727308
2023-03-14	215.99	218.73	214.02	216.99	1471961
2023-03-15	214.96	218.74	213.74	216.55	1425710
2023-03-16	215.93	221.14	214.94	220.35	1390364
2023-03-17	219.64	220.14	216.16	217.32	1756589
2023-03-20	217.46	220.33	217.15	219.55	1035094
2023-03-21	221.00	222.66	217.59	220.80	1109972
2023-03-22	218.98	219.00	211.16	211.34	2572770
2023-03-23	211.83	213.28	205.43	209.06	1873412
2023-03-24	208.61	212.74	205.81	211.28	2237060
2023-03-27	213.80	214.75	211.10	213.93	1021753
2023-03-28	214.37	214.37	210.92	211.72	958923
2023-03-29	214.23	215.40	211.91	215.32	1005158
2023-03-30	216.60	217.29	215.15	217.02	1063825
2023-03-31	217.92	225.28	217.07	224.77	1484477
2023-04-03	226.98	228.53	225.19	226.64	1864702
2023-04-04	226.16	228.27	222.89	223.24	1747629
2023-04-05	222.40	224.68	220.46	222.83	1361211
2023-04-06	220.22	224.03	220.22	223.98	1366222
2023-04-10	222.13	224.56	221.90	224.38	1085188
2023-04-11	225.32	227.17	224.63	226.28	1095956
2023-04-12	228.46	228.97	225.51	225.78	1205972
2023-04-13	226.54	228.14	225.35	227.45	1318902
2023-04-14	227.24	228.58	224.90	225.65	1012058
2023-04-17	226.68	230.95	226.17	230.70	1269229
2023-04-18	232.06	232.83	228.72	230.07	887010
2023-04-19	230.00	233.95	229.03	233.59	1140220
2023-04-20	233.03	235.15	231.18	233.77	1213992
2023-04-21	233.78	234.62	231.48	233.64	1132632
2023-04-24	234.52	237.08	233.31	236.56	2008416
2023-04-25	238.08	239.15	232.41	234.79	2550079
2023-04-26	235.55	235.98	228.57	228.90	1538194
2023-04-27	229.52	232.70	227.43	232.69	1664354
2023-04-28	233.24	238.63	232.95	237.54	1911073
2023-05-01	237.17	237.99	231.90	231.94	1666306
2023-05-02	231.06	232.79	229.25	231.88	1230855
2023-05-03	233.42	235.00	231.12	231.52	1486654
2023-05-04	229.88	232.07	226.13	227.34	1363373
2023-05-05	229.18	231.68	228.66	230.84	1007960
2023-05-08	230.85	233.05	230.64	230.93	1085752
2023-05-09	229.10	231.44	228.41	229.35	875398
2023-05-10	231.87	233.96	228.09	230.00	958652
2023-05-11	230.00	230.47	228.66	230.18	1503691
2023-05-12	231.46	232.47	225.90	227.43	2209636
2023-05-15	228.18	229.79	225.40	226.60	1233618
2023-05-16	225.01	225.33	221.76	222.22	1477297
2023-05-17	222.22	229.24	221.84	227.03	1792201
2023-05-18	227.00	233.00	225.91	232.87	1224125
2023-05-19	234.39	234.82	230.39	232.77	1046884
2023-05-22	233.16	234.14	230.62	230.64	1332429
2023-05-23	229.27	231.25	226.09	227.05	1445865
2023-05-24	230.60	230.74	226.22	228.78	1200703
2023-05-25	229.00	229.40	223.28	226.51	1947826
2023-05-26	226.99	230.37	226.95	229.14	1118027
2023-05-30	228.82	230.81	225.98	228.44	1229663
2023-05-31	228.55	228.75	224.40	227.78	1976231
2023-06-01	227.78	235.20	227.20	234.89	1722488
2023-06-02	237.04	242.84	236.94	240.83	1693680
2023-06-05	240.56	243.21	239.63	240.83	1253009
2023-06-06	239.48	242.84	238.25	240.30	943978
2023-06-07	239.79	242.61	239.44	240.76	1345536
2023-06-08	241.12	245.77	240.24	243.25	1623794
2023-06-09	242.00	242.00	239.03	240.76	1021883
2023-06-12	241.67	244.97	240.05	244.91	1026583
2023-06-13	244.99	247.52	244.65	247.19	806063
2023-06-14	249.77	249.79	244.70	245.85	1168889
2023-06-15	246.41	251.01	244.81	249.47	1045243
2023-06-16	250.72	250.72	247.57	247.89	2244788
2023-06-20	245.33	249.16	244.99	248.37	1210428
2023-06-21	247.98	249.46	245.77	247.28	970467
2023-06-22	248.88	249.17	245.46	246.28	820726
2023-06-23	243.65	248.05	242.44	247.04	1608479
2023-06-26	250.06	251.97	248.03	251.71	1109516
2023-06-27	251.98	258.69	251.45	256.69	1795473
2023-06-28	257.58	260.59	254.55	256.02	1837523
2023-06-29	255.35	262.37	255.12	261.29	1410744
2023-06-30	262.50	266.51	261.72	265.52	1769043
2023-07-03	262.94	264.54	262.11	264.13	753146
2023-07-05	262.61	263.12	257.96	258.78	2068677
2023-07-06	255.26	257.71	252.81	257.37	1300909
2023-07-07	256.60	258.44	255.16	255.42	1018928
2023-07-10	255.39	259.78	255.21	256.93	1047297
2023-07-11	258.20	261.55	257.72	261.38	770538
2023-07-12	265.00	265.44	261.26	263.21	917923
2023-07-13	263.40	266.45	262.08	266.30	1154136
2023-07-14	266.34	267.69	264.30	267.04	1137139
2023-07-17	267.14	268.26	265.58	267.83	945604
2023-07-18	268.17	271.18	265.83	267.69	1623629
2023-07-19	268.18	270.30	266.91	268.01	1385929
2023-07-20	267.08	268.67	265.54	266.33	1255989
2023-07-21	265.44	269.74	261.72	268.73	2298631
2023-07-24	268.43	268.80	265.63	268.02	2275638
2023-07-25	275.11	282.98	274.88	275.96	4040492
2023-07-26	279.46	281.45	277.33	280.90	2289089
2023-07-27	281.68	283.80	275.63	277.06	1889715
2023-07-28	279.87	282.11	278.68	280.12	1201960
2023-07-31	281.48	281.99	272.67	276.50	1779986
2023-08-01	276.21	281.61	275.28	280.20	2013537
2023-08-02	277.41	279.48	275.66	277.68	1239818
2023-08-03	277.03	277.92	272.68	273.23	1580598
2023-08-04	276.06	277.00	272.50	273.56	1218441
2023-08-07	275.00	276.57	272.73	274.32	1096676
2023-08-08	272.00	272.98	269.32	272.81	964343
2023-08-09	272.58	274.36	271.38	271.51	1339838
2023-08-10	272.26	276.08	272.03	272.86	1112350
2023-08-11	273.31	274.44	271.50	273.72	1240555
2023-08-14	273.35	276.72	272.48	276.63	1359246
2023-08-15	275.29	277.96	275.04	275.26	1026809
2023-08-16	275.98	276.72	272.65	272.47	1662048
2023-08-17	272.93	274.02	267.57	268.03	1189108
2023-08-18	266.32	270.98	265.09	270.15	1440582
2023-08-21	270.34	272.12	267.79	270.38	964334
2023-08-22	272.14	273.15	268.38	270.41	1015976
2023-08-23	271.38	273.62	270.59	272.05	1784701
2023-08-24	271.43	273.40	268.87	269.23	929216
2023-08-25	269.65	270.05	264.33	264.63	1478123
2023-08-28	264.57	268.59	264.37	266.36	1731399
2023-08-29	266.29	270.56	264.62	270.46	1461761
2023-08-30	270.91	272.04	269.70	270.12	944122
2023-08-31	270.74	273.04	269.85	271.72	1490070
2023-09-01	273.21	275.18	272.47	274.82	1575793
2023-09-05	273.73	274.18	267.71	269.59	1463910
2023-09-06	270.22	270.22	267.32	269.07	1083622
2023-09-07	268.53	272.16	267.72	271.16	1038386
2023-09-08	270.55	273.82	270.41	271.45	1088420
2023-09-11	271.98	274.64	271.76	273.65	1035812
2023-09-12	272.06	272.24	267.61	268.73	1358139
2023-09-13	268.04	269.23	265.47	268.46	910071
2023-09-14	269.46	270.10	266.51	268.07	1035465
2023-09-15	267.90	267.90	260.74	261.63	2620142
2023-09-18	261.18	261.54	259.19	259.95	1471375
2023-09-19	259.02	261.60	257.50	261.42	1264426
2023-09-20	263.08	264.31	259.57	259.81	864491
2023-09-21	257.96	258.13	254.24	254.38	1207660
2023-09-22	255.19	255.97	253.69	254.67	1091911
2023-09-25	253.72	257.04	252.35	256.21	978258
2023-09-26	254.98	256.91	252.76	253.87	1030946
2023-09-27	254.86	255.35	248.94	250.62	1243029
2023-09-28	251.36	256.86	250.71	256.21	1371497
2023-09-29	258.24	258.97	254.05	255.05	1450893
2023-10-02	254.16	255.12	250.68	252.65	1217876
2023-10-03	251.50	254.60	248.53	248.77	1787567
2023-10-04	253.21	256.85	251.50	256.46	1872149
2023-10-05	256.41	257.78	252.42	253.72	1220814
2023-10-06	252.18	257.38	251.20	254.85	1196814
2023-10-09	251.86	253.03	247.94	251.82	1140136
2023-10-10	251.20	256.44	251.00	253.20	1277299
2023-10-11	254.46	257.56	251.21	255.54	1470663
2023-10-12	255.36	255.36	247.35	249.07	931913
2023-10-13	249.06	251.48	245.66	246.94	939603
2023-10-16	250.02	252.71	248.94	252.37	1132899
2023-10-17	250.04	254.56	249.42	252.84	934121
2023-10-18	247.86	248.00	241.88	242.29	1540622
2023-10-19	241.00	243.32	237.08	238.89	2148364
2023-10-20	239.22	240.64	237.63	237.70	1663627
2023-10-23	236.34	240.74	236.34	238.64	3265806
2023-10-24	245.00	247.77	232.10	234.98	3721372
2023-10-25	235.20	241.22	234.39	238.61	2266740
2023-10-26	239.96	241.26	237.47	237.71	1536386
2023-10-27	237.32	239.90	235.02	236.03	1426796
2023-10-30	237.86	239.09	232.06	235.42	1920035
2023-10-31	235.91	239.24	235.84	238.21	1249033
2023-11-01	237.70	239.21	235.91	238.91	1327626
2023-11-02	241.49	246.96	240.00	245.32	1495486
2023-11-03	247.04	252.61	247.04	250.91	1444563
2023-11-06	250.39	251.99	249.93	250.50	1048297
2023-11-07	251.00	252.84	249.49	251.99	1017225
2023-11-08	252.63	256.71	252.23	256.09	1173834
2023-11-09	256.39	256.57	252.20	252.40	1116325
2023-11-10	253.24	256.38	251.69	255.75	1518341
2023-11-13	254.91	255.63	252.75	253.89	1079284
2023-11-14	259.05	268.70	258.53	266.34	1663963
2023-11-15	266.34	269.12	264.70	264.19	1201336
2023-11-16	264.54	269.86	264.54	269.30	1327666
2023-11-17	270.38	271.40	268.29	270.28	1104398
2023-11-20	270.28	274.42	269.28	273.04	1987915
2023-11-21	273.25	274.63	270.95	273.54	1838296
2023-11-22	276.79	277.80	273.57	274.65	764670
2023-11-24	275.11	276.81	274.85	275.83	364936
2023-11-27	274.88	276.51	274.02	275.38	1378481
2023-11-28	274.59	275.19	272.75	273.45	1249599
2023-11-29	274.60	276.10	273.21	273.72	1037434
2023-11-30	273.41	279.12	272.34	278.80	1647967
2023-12-01	278.18	282.59	276.13	282.33	1537156
2023-12-04	281.12	285.55	280.01	281.46	1608822
2023-12-05	280.84	283.26	278.45	283.00	1786800
2023-12-06	286.09	289.40	285.95	286.71	3189738
2023-12-07	287.52	292.84	286.47	291.58	1923839
2023-12-08	290.92	292.44	288.27	289.82	1265646
2023-12-11	293.00	293.35	290.05	291.63	1360827
2023-12-12	292.65	295.36	290.89	294.82	1890050
2023-12-13	295.66	304.09	294.89	303.39	1864657
2023-12-14	306.26	310.19	305.00	306.77	2130830
2023-12-15	305.59	311.87	305.59	309.77	2849142
2023-12-18	308.98	309.00	306.54	308.37	1255362
2023-12-19	309.00	310.46	306.94	307.21	1789327
2023-12-20	307.00	307.71	303.44	304.21	1566986
2023-12-21	307.17	307.85	305.15	306.93	921856
2023-12-22	307.71	311.32	306.17	311.27	1347928
2023-12-26	311.45	314.03	310.37	312.67	548533
2023-12-27	311.94	313.41	311.81	313.27	694065
2023-12-28	313.14	314.00	311.97	312.84	664168
2023-12-29	312.90	314.14	311.51	311.90	682013
2024-01-02	304.60	306.43	300.89	304.91	1968545
2024-01-03	301.00	301.23	296.18	296.77	2153209
2024-01-04	295.23	297.95	293.17	295.77	1711182
2024-01-05	294.96	299.27	294.96	296.68	1343023
2024-01-08	296.88	300.35	294.57	299.47	1334520
2024-01-09	297.47	298.72	295.08	297.51	1730381
2024-01-10	297.47	298.81	296.50	298.40	1824154
2024-01-11	299.00	299.35	296.32	297.42	1341237
2024-01-12	298.87	302.58	296.39	302.51	1515398
2024-01-16	302.00	302.84	298.69	300.08	1177784
2024-01-17	297.76	302.78	297.50	300.88	1562604
2024-01-18	301.89	306.80	300.60	306.37	1215636
2024-01-19	307.42	307.66	302.93	304.02	1673695
2024-01-22	305.02	308.45	304.95	307.48	1169076
2024-01-23	308.70	309.17	305.04	305.46	1409571
2024-01-24	306.49	307.83	300.86	301.06	1846978
2024-01-25	295.00	305.98	292.00	303.91	3830757
2024-01-26	304.28	306.26	300.64	301.85	1721578
2024-01-29	301.85	308.40	301.77	308.09	1564208
2024-01-30	307.54	310.00	306.67	307.63	1367705
2024-01-31	307.50	308.73	304.00	304.38	1910631
2024-02-01	304.89	309.53	302.37	309.08	1503104
2024-02-02	306.32	311.57	304.45	309.99	1526421
2024-02-05	307.10	308.04	302.87	304.49	2267522
2024-02-06	304.50	308.06	303.89	307.88	1517467
2024-02-07	310.11	312.98	309.49	309.86	1828600
2024-02-08	311.11	312.42	307.47	312.15	1259974
2024-02-09	312.22	312.99	309.39	311.74	912517
2024-02-12	311.96	313.26	310.22	310.42	991616
2024-02-13	305.65	308.25	301.98	307.21	974978
2024-02-14	308.97	311.85	307.43	311.03	945680
2024-02-15	313.00	314.38	311.57	312.51	977403
2024-02-16	311.83	312.89	308.79	309.08	1699176
2024-02-20	307.98	312.01	306.38	311.26	998164
2024-02-21	311.77	314.77	310.64	314.29	1096965
2024-02-22	315.00	321.23	314.55	319.91	1020695
2024-02-23	320.75	322.86	319.80	322.03	1387795
2024-02-26	322.03	324.50	321.52	322.51	1532171
2024-02-27	325.00	328.09	323.38	327.72	1434067
2024-02-28	327.36	330.73	325.80	329.68	1340364
2024-02-29	330.86	332.83	329.73	332.03	1852555
2024-03-01	330.30	335.94	328.95	335.23	1596399
2024-03-04	334.31	337.49	334.14	337.10	1146118
2024-03-05	335.66	339.50	332.25	333.28	1277824
2024-03-06	336.28	337.44	334.21	336.49	1097631
2024-03-07	344.00	346.14	340.00	344.66	1581397
2024-03-08	346.06	347.71	340.07	340.69	1297538
2024-03-11	340.29	340.64	335.93	340.39	992723
2024-03-12	340.62	343.29	339.15	342.70	1305098
2024-03-13	341.71	342.00	333.59	336.81	1835198
2024-03-14	336.53	338.73	332.39	334.92	1417133
2024-03-15	331.43	337.95	330.82	334.66	1623785
2024-03-18	337.80	338.34	334.70	335.27	1083191
2024-03-19	336.35	337.37	334.83	336.58	855820
2024-03-20	337.78	342.85	336.13	341.05	1222675
2024-03-21	343.02	347.62	340.01	347.23	1332219
2024-03-22	347.00	347.00	342.66	342.87	889290
2024-03-25	341.28	342.52	340.13	342.00	1168751
2024-03-26	342.23	344.47	341.79	342.00	1127222
2024-03-27	345.00	347.04	344.07	346.89	958608
2024-03-28	346.58	348.37	344.63	347.33	995098
2024-04-01	346.44	346.47	337.81	338.16	992182
2024-04-02	334.83	335.00	331.60	333.96	1608125
2024-04-03	333.50	335.50	332.17	334.29	1095152
2024-04-04	337.64	340.00	328.66	329.86	1316711
2024-04-05	331.07	332.52	329.37	331.85	870262
2024-04-08	332.48	333.54	330.94	332.30	1097787
2024-04-09	336.65	336.88	327.32	334.55	789944
2024-04-10	327.40	329.03	321.01	321.16	1563199
2024-04-11	322.49	322.49	319.29	319.92	1323415
2024-04-12	317.60	319.25	315.05	318.25	1280164
2024-04-15	322.05	322.05	313.42	313.97	1745225
2024-04-16	310.58	311.91	306.93	308.38	1440738
2024-04-17	310.79	311.40	307.84	310.16	1523891
2024-04-18	311.48	313.24	307.66	309.38	1127484
2024-04-19	310.84	311.15	305.37	305.96	1563345
2024-04-22	306.13	311.99	304.92	309.26	1638127
2024-04-23	297.83	304.67	294.55	302.36	4426547
2024-04-24	301.81	304.19	300.36	303.73	2287853
2024-04-25	303.27	307.54	299.82	304.81	2004854
2024-04-26	306.19	309.91	305.90	306.45	1820261
2024-04-29	307.51	309.77	304.91	306.09	1869117
2024-04-30	305.32	305.32	299.11	299.61	1779405
2024-05-01	301.19	307.74	298.37	303.34	1954586
2024-05-02	304.65	306.25	300.64	304.46	1521045
2024-05-03	315.45	315.57	310.95	311.30	2027799
2024-05-06	313.64	315.49	311.66	314.99	1533927
2024-05-07	315.33	319.83	314.58	318.75	1820371
2024-05-08	318.01	319.95	317.47	319.00	933558
2024-05-09	319.01	320.87	317.35	320.45	1287528
2024-05-10	322.00	322.28	319.72	320.86	1075749
2024-05-13	321.50	322.99	315.64	315.87	1153698
2024-05-14	315.51	316.11	311.93	314.05	2196064
2024-05-15	316.35	319.84	315.60	315.66	1509070
2024-05-16	315.96	316.35	313.14	314.02	1139692
2024-05-17	315.89	315.89	311.24	312.40	968562
2024-05-20	311.75	312.40	308.88	309.42	1424448
2024-05-21	310.01	311.38	308.67	309.96	1529700
2024-05-22	309.10	310.66	306.08	307.22	1876349
2024-05-23	307.54	307.76	302.86	303.09	1569851
2024-05-24	303.78	307.39	303.45	304.84	1011191
2024-05-28	304.28	305.44	301.04	301.73	1735147
2024-05-29	299.34	300.29	295.78	297.43	1711673
2024-05-30	297.98	302.56	296.35	302.05	1149066
2024-05-31	302.11	304.62	300.82	303.80	6144790
2024-06-03	304.98	305.66	298.21	302.03	1971314
2024-06-04	302.02	306.95	300.04	305.84	3117714
2024-06-05	306.17	308.39	301.96	308.23	1607529
2024-06-06	307.92	308.52	303.01	304.06	1727318
2024-06-07	293.69	295.22	282.09	291.95	3302682
2024-06-10	290.85	294.90	290.18	293.11	2137359
2024-06-11	293.18	297.01	291.77	296.00	1082419
2024-06-12	303.57	306.29	298.39	299.29	1639759
2024-06-13	298.93	300.71	296.00	300.45	1333084
2024-06-14	298.36	299.95	294.40	296.99	927859
2024-06-17	296.20	303.16	295.93	302.85	1535446
2024-06-18	302.49	302.49	298.74	300.19	1973242
2024-06-20	299.23	303.78	298.05	301.35	1786400
2024-06-21	302.66	306.90	299.67	301.26	2312736
2024-06-24	302.00	304.57	300.53	300.55	1602321
2024-06-25	300.24	301.88	292.27	294.68	3308820
2024-06-26	293.82	297.42	293.04	296.86	1617453
2024-06-27	297.02	297.93	295.57	297.00	1133241
2024-06-28	297.00	299.63	295.87	298.43	2175805
2024-07-01	298.58	299.12	294.68	295.79	1818476
2024-07-02	295.51	296.42	292.33	294.65	2354004
2024-07-03	294.65	297.69	293.56	297.22	1007010
2024-07-05	296.76	296.76	294.32	295.70	1098019
2024-07-08	296.42	300.46	296.40	300.25	1660480
2024-07-09	300.08	300.08	297.86	298.91	1229226
2024-07-10	300.00	305.90	298.82	305.37	1241809
2024-07-11	308.45	314.80	306.63	313.97	1603377
2024-07-12	314.46	320.07	313.03	318.37	1494727
2024-07-15	317.50	320.84	316.76	318.47	1961931
2024-07-16	320.23	326.53	319.89	326.40	2239867
2024-07-17	324.57	327.61	322.35	325.80	1824069
2024-07-18	324.93	329.84	324.46	325.46	2014016
2024-07-19	324.80	325.06	320.90	321.85	1537799
2024-07-22	322.34	323.33	318.01	322.35	2350465
2024-07-23	339.00	345.55	331.74	344.50	4163094
2024-07-24	344.16	344.60	331.69	332.02	1919999
2024-07-25	335.40	348.15	335.40	342.74	2536106
2024-07-26	344.21	351.99	343.00	349.22	1929018
2024-07-29	349.48	353.78	348.79	352.55	1322946
2024-07-30	352.93	356.69	349.62	351.84	1358247
2024-07-31	354.49	355.70	348.06	350.80	1785322
2024-08-01	351.38	353.58	346.86	350.38	1351574
2024-08-02	348.42	349.34	342.57	347.25	1446528
2024-08-05	341.08	345.08	336.12	339.09	2539114
2024-08-06	339.63	346.51	337.87	344.12	2579245
2024-08-07	346.66	347.53	338.86	339.71	1909760
2024-08-08	341.60	344.58	340.04	342.71	1774129
2024-08-09	341.75	346.68	341.75	345.64	1763139
2024-08-12	345.39	345.90	342.05	343.24	1789958
2024-08-13	343.24	350.50	343.01	349.08	2487716
2024-08-14	349.40	352.36	348.33	352.15	1230808
2024-08-15	355.05	357.64	353.84	355.76	1277819
2024-08-16	355.91	356.55	351.73	354.40	1023717
2024-08-19	354.82	356.50	353.56	356.00	1457482
2024-08-20	355.48	358.50	354.38	355.34	1739771
2024-08-21	355.34	358.88	354.43	357.97	1238500
2024-08-22	359.08	360.31	356.68	357.91	1077661
2024-08-23	359.37	360.70	357.27	358.73	1358595
2024-08-26	359.88	363.13	359.33	360.69	1359341
2024-08-27	360.69	362.91	359.06	359.98	1380247
2024-08-28	360.79	362.92	359.52	361.70	1156677
2024-08-29	362.84	363.15	359.36	360.61	847527
2024-08-30	362.73	370.27	361.15	369.37	1882204
2024-09-03	368.36	371.19	362.42	363.75	1446193
2024-09-04	363.55	365.64	361.46	362.70	990288
2024-09-05	363.12	363.44	358.01	360.08	874304
2024-09-06	360.56	364.31	357.91	360.83	1171249
2024-09-09	362.85	364.72	360.85	363.90	1169681
2024-09-10	365.61	372.34	364.17	371.85	1480878
2024-09-11	369.83	372.03	360.23	371.60	1743841
2024-09-12	371.15	374.26	367.83	373.97	902620
2024-09-13	375.00	378.86	374.56	375.40	1006429
2024-09-16	377.02	380.13	375.91	379.06	1154325
2024-09-17	380.26	382.83	377.10	378.00	830385
2024-09-18	378.59	379.64	374.39	375.31	1172494
2024-09-19	380.00	380.99	376.29	379.75	1069282
2024-09-20	378.68	379.52	375.71	378.52	2543545
2024-09-23	379.14	382.40	377.50	381.87	1213733
2024-09-24	380.25	383.71	379.74	381.56	1079163
2024-09-25	383.43	383.43	379.03	381.18	759409
2024-09-26	380.32	385.23	379.95	383.93	981654
2024-09-27	383.49	385.25	380.61	382.73	1325924
2024-09-30	382.43	383.49	376.61	381.67	1706739
2024-10-01	383.06	383.82	377.72	380.58	1255647
2024-10-02	377.45	380.54	376.30	378.16	794326
2024-10-03	377.27	377.27	372.32	373.10	713800
2024-10-04	374.52	374.52	368.25	371.30	883705
2024-10-07	366.00	369.03	363.85	367.78	805382
2024-10-08	370.00	375.34	369.08	373.40	1013408
2024-10-09	375.32	379.17	374.13	378.96	834025
2024-10-10	376.32	378.71	374.36	376.45	975496
2024-10-11	377.31	379.07	375.82	378.99	945377
2024-10-14	378.90	385.01	377.35	384.16	849499
2024-10-15	386.65	392.57	384.56	388.55	1037142
2024-10-16	388.23	391.20	388.23	389.39	777188
2024-10-17	390.38	392.30	387.51	389.08	1080748
2024-10-18	391.00	391.00	387.26	388.36	1280307
2024-10-21	386.45	388.02	380.93	381.75	1351186
2024-10-22	378.89	389.00	361.00	361.38	4720485
2024-10-23	358.12	366.08	357.77	362.72	1847809
2024-10-24	360.14	363.15	359.96	361.59	1386229
2024-10-25	361.62	365.04	358.63	359.04	1121961
2024-10-28	363.19	366.10	360.57	363.27	1002168
2024-10-29	358.87	363.75	358.87	361.62	1044347
2024-10-30	362.32	365.76	361.63	361.89	1333979
2024-10-31	359.76	362.16	358.62	358.77	949883
2024-11-01	361.34	363.99	357.59	357.97	1093806
2024-11-04	382.20	383.70	369.17	374.40	5565871
2024-11-05	373.83	379.73	373.76	378.21	2582688
2024-11-06	379.87	383.43	375.28	380.73	4691344
2024-11-07	384.50	389.19	382.17	384.00	16521782
2024-11-08	384.98	389.74	381.32	386.67	2209492
2024-11-11	386.76	391.51	386.76	389.25	1172607
2024-11-12	391.99	391.99	383.33	383.67	1146371
2024-11-13	385.05	389.61	383.52	387.29	1172731
2024-11-14	386.31	388.79	385.34	387.75	1276649
2024-11-15	385.70	388.65	378.78	378.99	1722807
2024-11-18	379.01	382.87	373.05	375.35	1511882
2024-11-19	372.40	375.13	367.37	373.50	1671730
2024-11-20	374.00	374.00	367.35	371.66	1440807
2024-11-21	373.09	383.42	369.49	383.32	2588483
2024-11-22	385.00	388.45	382.96	388.30	1619932
2024-11-25	392.00	400.31	389.71	399.71	3292067
2024-11-26	399.76	400.03	395.15	396.14	1889323
2024-11-27	397.73	400.42	393.90	393.96	2249090
2024-11-29	397.52	398.77	393.64	397.40	1373229
2024-12-02	396.05	398.50	392.66	395.58	1538768
2024-12-03	395.74	398.00	390.37	395.32	1016933
2024-12-04	394.81	394.89	390.77	392.07	1213891
2024-12-05	390.42	391.53	384.48	385.24	1388293
2024-12-06	387.76	389.68	384.46	384.96	1909970
2024-12-09	385.40	385.90	375.47	376.45	2337606
2024-12-10	375.36	375.83	370.61	371.60	1808600
2024-12-11	373.94	374.63	370.51	371.94	1302611
2024-12-12	370.71	370.96	366.33	366.85	1219297
2024-12-13	367.18	367.23	362.45	364.50	1118837
2024-12-16	366.20	368.27	363.96	365.03	1486595
2024-12-17	363.47	368.58	362.54	362.79	1292409
2024-12-18	361.58	364.56	348.35	348.66	2306780
2024-12-19	348.99	349.91	342.18	342.38	2056273
2024-12-20	339.74	349.35	339.30	345.47	3294827
2024-12-23	344.35	345.81	340.76	344.84	1083330
2024-12-24	343.80	346.52	342.03	346.52	445855
2024-12-26	342.85	346.64	342.85	345.51	750556
2024-12-27	344.09	346.44	341.38	343.29	881748
2024-12-30	342.57	342.58	337.10	338.75	1217447
2024-12-31	338.88	341.07	337.57	339.93	1053108
2025-01-02	340.20	342.02	331.00	333.16	2263657
2025-01-03	334.63	338.20	333.04	336.54	1636097
2025-01-06	337.68	341.75	337.02	337.82	1841153
2025-01-07	336.02	342.77	331.47	334.40	1625941
2025-01-08	335.17	337.61	332.20	337.54	1413804
2025-01-10	330.01	333.35	328.00	330.16	1685153
2025-01-13	329.72	336.42	327.44	336.12	1442751
2025-01-14	336.54	343.01	336.40	341.64	1501389
2025-01-15	352.16	354.03	344.23	346.93	1741197
2025-01-16	346.44	355.26	344.52	354.17	1469685
2025-01-17	360.10	366.96	353.04	353.98	2392510
2025-01-21	359.01	361.82	356.91	361.52	1808241
2025-01-22	361.84	362.85	356.58	357.74	1181570
2025-01-23	358.60	361.64	355.99	361.11	800048
2025-01-24	363.01	366.28	358.69	360.15	1335392
2025-01-27	360.02	364.70	357.16	364.17	1270520
2025-01-28	363.48	365.27	359.38	364.17	1338849
2025-01-29	362.60	365.42	359.00	360.41	1616269
2025-01-30	362.33	370.00	355.56	365.55	3418556
2025-01-31	365.73	366.68	356.55	358.16	1870881
2025-02-03	352.43	362.75	349.50	357.64	1641762
2025-02-04	356.16	358.27	353.13	357.59	1783252
2025-02-05	360.31	365.42	356.68	364.48	1619635
2025-02-06	367.72	368.18	362.80	365.22	970376
2025-02-07	363.94	364.61	357.32	360.57	951124
2025-02-10	362.97	362.97	355.94	359.16	1263220
2025-02-11	360.10	364.71	359.09	361.37	1111179
2025-02-12	353.00	357.72	348.46	355.50	1095027
2025-02-13	359.00	361.88	354.55	361.13	1907326
2025-02-14	362.18	366.45	356.32	356.86	1871973
2025-02-18	357.70	357.71	350.79	352.99	1498621
2025-02-19	347.75	352.21	347.39	351.85	2042654
2025-02-20	350.87	351.25	348.44	350.02	2041807
2025-02-21	352.73	353.16	342.32	344.57	2871814
2025-02-24	346.76	347.35	343.02	343.87	2442508
2025-02-25	346.09	355.57	345.10	353.03	2063456
2025-02-26	356.44	364.94	355.00	359.59	2438214
2025-02-27	358.65	362.20	355.20	355.51	2468412
2025-02-28	359.21	362.87	357.09	361.48	2799225
2025-03-03	364.27	364.27	354.72	356.73	2607399
2025-03-04	355.56	360.54	353.13	355.28	2564458
2025-03-05	356.56	363.17	355.28	362.32	2000242
2025-03-06	358.19	364.99	356.97	360.08	2094035
2025-03-07	361.98	365.11	355.46	363.62	2024500
2025-03-10	355.90	364.23	354.89	357.78	2445611
2025-03-11	358.00	359.75	351.12	353.02	2002572
2025-03-12	357.19	357.25	348.68	349.83	1418846
2025-03-13	350.61	354.62	341.53	342.10	1959515
2025-03-14	343.95	345.30	339.19	341.78	1860062
2025-03-17	339.60	344.23	337.62	342.25	1760280
2025-03-18	339.22	341.50	334.89	335.53	1645302
2025-03-19	334.62	336.93	330.15	334.92	2112275
2025-03-20	332.73	341.98	332.73	336.03	2158576
2025-03-21	332.93	336.27	327.86	334.41	3478360
2025-03-24	339.72	343.35	336.11	342.71	1847982
2025-03-25	341.86	343.72	338.99	341.16	1180517
2025-03-26	342.00	345.78	340.05	344.42	1502167
2025-03-27	346.00	347.34	342.89	345.65	2058127
2025-03-28	347.23	348.11	339.11	339.75	1305150
2025-03-31	339.10	351.15	338.57	349.19	1964586
2025-04-01	349.23	351.84	345.56	350.57	1257974
2025-04-02	347.82	353.94	346.06	353.66	1583058
2025-04-03	345.12	347.22	339.19	340.65	2143915
2025-04-04	339.62	348.75	330.98	332.06	4338841
2025-04-07	324.84	336.69	316.76	322.81	3240416
2025-04-08	327.46	331.99	308.84	313.51	3115435
2025-04-09	312.23	339.11	309.72	336.25	3253132
2025-04-10	332.95	334.40	318.33	329.91	2470870
2025-04-11	320.42	337.76	320.42	336.77	2032654
2025-04-14	339.02	342.73	336.00	341.02	1632350
2025-04-15	339.30	341.92	336.32	336.88	1247909
2025-04-16	334.56	337.69	329.29	331.28	1385956
2025-04-17	338.14	338.14	330.61	333.38	2238662
2025-04-21	331.87	331.87	319.41	322.30	1511160
2025-04-22	326.19	332.65	325.17	331.96	1331551
2025-04-23	337.44	340.34	330.70	330.77	863873

Explore More About SHW

Coins representing dividend payouts and trends

SHW Dividend History

Discover Sherwin-Williams Co'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

SHW Stock Split History

Discover Sherwin-Williams Co'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

SHW Historical Prices

Explore Sherwin-Williams Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics