SNPS Historical Prices

Summary

Key Stock Metrics

365.74

(April 7, 2025)

52-Week Low

621.24

(July 15, 2024)

52-Week High

629.38

(February 22, 2024)

All-Time High

566.83

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-29	11.94	11.94	11.81	11.94	51600
1993-09-30	11.81	11.88	11.69	11.88	336000
1993-10-01	11.88	11.88	11.75	11.75	67200
1993-10-04	11.75	11.81	11.75	11.75	150000
1993-10-05	11.81	11.81	11.19	11.31	1656000
1993-10-06	11.19	11.44	10.88	11.41	1338800
1993-10-07	11.50	11.56	11.25	11.38	567200
1993-10-08	11.44	11.50	11.25	11.25	339600
1993-10-11	11.19	11.50	11.19	11.50	1734000
1993-10-12	11.50	12.38	11.44	12.13	1243600
1993-10-13	12.06	12.44	12.06	12.31	433200
1993-10-14	12.25	12.75	12.25	12.63	704000
1993-10-15	12.81	13.00	12.63	12.81	571200
1993-10-18	12.81	12.94	12.63	12.63	412800
1993-10-19	12.63	12.69	12.06	12.13	784800
1993-10-20	12.19	12.25	11.75	11.75	1931600
1993-10-21	11.81	12.47	11.69	12.25	418800
1993-10-22	12.06	12.81	11.88	12.28	1646000
1993-10-25	12.25	12.38	12.00	12.06	1020400
1993-10-26	12.03	12.06	11.75	11.94	773200
1993-10-27	12.06	12.50	11.94	12.50	995200
1993-10-28	12.56	13.19	12.44	12.94	1559600
1993-10-29	12.91	13.00	12.69	12.88	1055600
1993-11-01	12.94	13.19	12.69	12.88	857200
1993-11-02	12.88	12.88	12.31	12.50	756800
1993-11-03	12.38	12.50	11.88	11.94	688400
1993-11-04	11.81	12.00	11.69	11.81	803600
1993-11-05	11.63	12.25	11.63	12.22	920000
1993-11-08	12.31	12.50	12.13	12.50	367200
1993-11-09	12.50	12.69	12.38	12.50	332000
1993-11-10	12.44	12.50	12.00	12.38	814800
1993-11-11	12.31	12.31	12.03	12.13	271200
1993-11-12	12.13	12.25	12.13	12.19	19600
1993-11-15	12.19	12.25	12.00	12.13	151200
1993-11-16	12.19	12.31	11.88	12.03	1504400
1993-11-17	11.94	12.06	11.69	11.94	537200
1993-11-18	11.81	11.94	11.41	11.50	2080400
1993-11-19	11.44	11.56	11.19	11.38	1004000
1993-11-22	11.19	11.25	10.81	11.25	1126400
1993-11-23	11.31	11.72	11.25	11.66	824400
1993-11-24	11.75	11.94	11.69	11.81	424400
1993-11-26	11.88	11.94	11.75	11.78	46400
1993-11-29	11.81	11.91	10.97	11.31	750800
1993-11-30	11.31	11.50	11.19	11.31	517200
1993-12-01	11.31	11.69	11.31	11.63	786800
1993-12-02	11.44	11.63	11.25	11.38	431600
1993-12-03	11.50	11.94	11.38	11.88	588400
1993-12-06	11.88	12.44	11.75	12.25	867200
1993-12-07	12.25	12.31	11.81	12.00	1242400
1993-12-08	11.88	12.00	11.88	11.91	104800
1993-12-09	12.00	12.00	11.50	11.63	481200
1993-12-10	11.56	11.72	11.38	11.72	327200
1993-12-13	11.75	11.75	11.56	11.75	154000
1993-12-14	11.19	11.25	10.63	10.63	3062000
1993-12-15	10.69	10.97	10.44	10.56	1705600
1993-12-16	10.63	10.81	10.44	10.50	296800
1993-12-17	10.69	10.81	10.13	10.31	874000
1993-12-20	10.31	10.38	10.13	10.34	540400
1993-12-21	10.38	10.38	10.13	10.31	359600
1993-12-22	10.31	10.31	10.06	10.06	136000
1993-12-23	10.19	10.19	9.94	9.94	429200
1993-12-27	9.94	10.06	9.69	9.78	1063200
1993-12-28	9.75	9.94	9.69	9.88	1036400
1993-12-29	9.94	10.38	9.91	10.38	2154000
1993-12-30	10.38	10.75	10.34	10.75	1367600
1993-12-31	10.63	11.31	10.63	11.31	1387600
1994-01-03	11.25	11.31	10.88	10.94	979600
1994-01-04	11.00	11.13	10.75	10.78	744000
1994-01-05	10.75	10.75	10.13	10.63	2262400
1994-01-06	11.06	11.25	10.63	11.19	4719200
1994-01-07	11.31	11.63	11.19	11.50	1746000
1994-01-10	11.31	12.13	11.25	11.75	1370800
1994-01-11	11.75	11.88	11.38	11.50	654400
1994-01-12	11.63	12.06	11.38	11.94	576400
1994-01-13	11.81	11.88	11.63	11.69	566800
1994-01-14	11.63	11.81	11.44	11.50	568000
1994-01-17	11.44	11.81	11.25	11.31	1272800
1994-01-18	11.19	11.44	11.00	11.44	1585600
1994-01-19	11.38	11.44	11.06	11.19	794800
1994-01-20	11.13	11.25	11.13	11.22	12000
1994-01-21	11.19	11.69	11.13	11.69	500800
1994-01-24	11.63	11.88	11.56	11.88	373200
1994-01-25	11.81	11.81	11.38	11.44	1077600
1994-01-26	11.38	11.63	11.38	11.41	531200
1994-01-27	11.50	11.50	11.25	11.38	382800
1994-01-28	11.31	11.44	11.25	11.31	186400
1994-01-31	11.25	11.31	11.19	11.28	518000
1994-02-01	11.13	11.25	10.94	11.13	236800
1994-02-02	11.00	11.13	10.88	10.94	164000
1994-02-03	10.75	11.06	10.75	11.06	675200
1994-02-04	11.00	11.19	10.47	10.63	640400
1994-02-07	10.38	10.50	10.13	10.19	1319600
1994-02-08	10.38	10.63	10.03	10.50	3943600
1994-02-09	10.63	10.81	10.59	10.69	791200
1994-02-10	10.75	10.81	10.63	10.78	782800
1994-02-11	10.69	10.81	10.69	10.75	351600
1994-02-14	10.69	10.88	10.63	10.75	337200
1994-02-15	10.88	11.38	10.81	11.31	1324000
1994-02-16	11.38	11.75	11.31	11.63	1578400
1994-02-17	11.69	11.69	11.25	11.34	1441200
1994-02-18	11.25	11.31	10.88	10.94	464400
1994-02-22	11.00	11.19	10.63	10.81	456400
1994-02-23	11.03	11.41	10.94	11.28	2553600
1994-02-24	11.13	11.19	10.94	11.13	419200
1994-02-25	11.25	11.31	11.13	11.22	1211600
1994-02-28	11.19	11.44	11.19	11.22	172800
1994-03-01	11.22	11.25	11.00	11.16	638400
1994-03-02	10.81	11.06	10.81	11.00	238800
1994-03-03	11.06	11.13	10.88	11.00	166400
1994-03-04	11.00	11.06	10.88	11.06	396400
1994-03-07	11.06	11.06	10.88	10.88	857200
1994-03-08	10.88	10.91	10.75	10.81	621200
1994-03-09	10.88	10.88	10.75	10.75	355200
1994-03-10	10.75	10.88	10.44	10.63	550000
1994-03-11	10.56	10.56	10.00	10.25	1445600
1994-03-14	10.25	10.25	10.13	10.22	1911200
1994-03-15	10.13	10.38	10.13	10.19	1207200
1994-03-16	10.38	10.38	9.88	10.09	964400
1994-03-17	10.19	11.00	10.00	10.88	1632400
1994-03-18	10.75	11.50	10.69	11.44	2059200
1994-03-21	11.38	11.50	11.13	11.19	951200
1994-03-22	11.13	11.19	10.94	11.06	744800
1994-03-23	11.50	11.69	11.31	11.38	1418000
1994-03-24	11.44	11.44	10.94	11.19	612400
1994-03-25	11.19	11.44	11.06	11.38	323600
1994-03-28	11.25	11.44	11.00	11.31	753200
1994-03-29	11.25	11.31	10.81	10.97	1583200
1994-03-30	10.63	10.88	10.56	10.75	714400
1994-03-31	10.75	11.13	10.25	10.94	1594800
1994-04-04	10.56	10.75	10.38	10.66	628000
1994-04-05	10.81	11.38	10.75	11.38	1213200
1994-04-06	11.25	11.34	10.94	10.97	1150400
1994-04-07	11.00	11.13	10.94	11.00	231600
1994-04-08	10.94	11.22	10.94	11.13	345200
1994-04-11	11.13	11.25	11.06	11.19	293200
1994-04-12	11.06	11.06	10.38	10.38	727600
1994-04-13	10.50	10.50	9.94	10.00	861200
1994-04-14	10.00	10.50	9.88	10.00	1573600
1994-04-15	10.00	10.31	9.94	10.13	462000
1994-04-18	10.31	10.38	9.88	10.19	655200
1994-04-19	10.50	10.50	9.50	9.69	2148000
1994-04-20	10.00	10.06	8.44	8.50	3557200
1994-04-21	8.81	9.50	8.69	9.08	2919200
1994-04-22	9.31	9.63	8.94	9.00	1552400
1994-04-25	9.19	9.38	8.94	9.38	966800
1994-04-26	9.38	9.56	9.36	9.56	1352800
1994-04-28	9.44	9.56	9.44	9.50	483200
1994-04-29	9.44	10.00	9.44	10.00	1342800
1994-05-02	9.88	10.06	9.81	10.06	817600
1994-05-03	10.06	10.13	9.69	9.75	650000
1994-05-04	9.88	9.88	9.50	9.58	546000
1994-05-05	9.63	9.63	9.50	9.56	487200
1994-05-06	9.25	9.56	9.13	9.56	880000
1994-05-09	9.44	9.56	9.44	9.56	177600
1994-05-10	9.44	9.63	9.19	9.25	510800
1994-05-11	9.31	9.31	9.00	9.25	341200
1994-05-12	9.31	9.31	9.19	9.25	873200
1994-05-13	9.25	9.31	9.13	9.25	323200
1994-05-16	9.19	9.25	9.06	9.13	300800
1994-05-17	9.25	9.25	8.69	9.03	908000
1994-05-18	9.06	9.38	9.06	9.31	511200
1994-05-19	9.50	10.06	9.38	10.06	2256000
1994-05-20	9.94	10.06	9.81	9.94	495200
1994-05-23	10.06	10.19	10.00	10.00	846800
1994-05-24	10.00	10.06	9.88	9.94	538800
1994-05-25	9.88	10.00	9.63	9.75	454400
1994-05-26	9.69	9.81	9.50	9.63	1009600
1994-05-27	9.50	9.69	9.50	9.63	108800
1994-05-31	9.69	9.69	9.44	9.47	952800
1994-06-01	9.56	10.28	9.44	10.25	1141200
1994-06-02	10.13	10.88	10.13	10.84	1993200
1994-06-03	10.75	10.94	10.50	10.50	986800
1994-06-06	10.50	10.56	10.31	10.44	467200
1994-06-07	10.50	10.50	10.06	10.06	669200
1994-06-08	10.06	10.13	9.63	9.75	566400
1994-06-09	9.63	9.81	9.56	9.75	566000
1994-06-10	9.81	10.06	9.75	10.00	557600
1994-06-13	10.06	10.06	9.69	9.69	626000
1994-06-14	9.81	9.81	9.69	9.69	36000
1994-06-15	9.69	9.81	9.31	9.38	806400
1994-06-16	9.31	9.44	9.19	9.44	638800
1994-06-17	9.44	9.44	9.31	9.31	491200
1994-06-20	9.31	9.38	9.00	9.06	862800
1994-06-21	9.06	9.06	8.81	8.88	559600
1994-06-22	9.00	9.06	8.88	9.06	209200
1994-06-23	8.94	9.13	8.63	8.63	830800
1994-06-24	8.50	9.06	8.25	9.00	1025200
1994-06-27	9.06	9.41	8.88	9.41	432400
1994-06-28	9.44	9.88	9.25	9.38	1320800
1994-06-29	9.50	9.88	9.44	9.56	786800
1994-06-30	9.63	9.63	9.31	9.38	499600
1994-07-01	9.38	9.42	9.13	9.31	416800
1994-07-05	9.31	9.31	8.94	9.06	489200
1994-07-06	9.06	9.06	8.94	9.06	304800
1994-07-07	9.13	9.31	9.00	9.28	1076000
1994-07-08	9.25	10.00	9.19	9.88	1058800
1994-07-11	9.81	10.19	9.63	9.78	591600
1994-07-12	9.81	9.88	9.50	9.88	804000
1994-07-13	9.88	10.19	9.88	10.13	778000
1994-07-14	10.19	10.25	9.69	9.69	696800
1994-07-15	9.50	9.63	9.13	9.13	743600
1994-07-18	9.06	9.25	8.94	9.22	563200
1994-07-19	9.13	9.25	8.69	9.22	1403200
1994-07-20	9.25	9.63	9.25	9.50	1684000
1994-07-21	9.56	9.81	9.44	9.75	660000
1994-07-22	9.69	9.75	9.63	9.75	234000
1994-07-25	9.69	9.81	9.69	9.75	226800
1994-07-26	9.63	9.69	9.38	9.63	521600
1994-07-27	9.56	9.69	9.50	9.56	286800
1994-07-28	9.56	9.69	9.31	9.34	491200
1994-07-29	9.31	9.69	9.31	9.63	784000
1994-08-01	9.69	9.81	9.63	9.72	375200
1994-08-02	9.63	9.81	9.63	9.72	439600
1994-08-03	9.63	9.81	9.44	9.44	364400
1994-08-04	9.44	9.56	9.25	9.31	158400
1994-08-05	9.19	9.31	9.00	9.16	1246000
1994-08-08	9.06	9.31	9.00	9.19	875600
1994-08-09	9.13	9.50	9.13	9.50	284400
1994-08-10	9.50	9.94	9.50	9.88	1434000
1994-08-11	9.81	10.06	9.81	9.97	936000
1994-08-12	10.06	10.38	10.00	10.31	1202000
1994-08-15	10.38	10.56	10.25	10.41	732800
1994-08-16	10.44	10.50	10.31	10.38	587200
1994-08-17	10.44	10.50	10.25	10.31	617600
1994-08-18	10.13	10.31	10.13	10.19	301600
1994-08-19	10.19	10.31	10.19	10.25	347200
1994-08-22	10.31	10.31	9.88	9.94	396800
1994-08-23	9.94	10.38	9.88	10.19	821600
1994-08-24	10.25	10.44	10.25	10.44	944400
1994-08-25	10.44	10.56	10.31	10.47	713200
1994-08-26	10.44	10.88	10.44	10.81	1086400
1994-08-29	10.75	11.00	10.31	10.31	1161200
1994-08-30	10.13	10.56	10.13	10.44	1182400
1994-08-31	10.25	10.38	10.13	10.38	1348800
1994-09-01	10.06	10.31	9.94	10.19	668000
1994-09-02	10.19	10.25	10.13	10.16	107600
1994-09-06	10.13	10.38	10.06	10.34	171200
1994-09-07	10.44	11.31	10.38	11.28	1242400
1994-09-08	11.13	11.38	11.13	11.25	678800
1994-09-09	11.13	11.13	10.69	10.69	595600
1994-09-12	10.69	11.00	10.63	10.81	653200
1994-09-13	10.88	11.00	10.75	10.98	475600
1994-09-14	11.06	11.56	10.94	11.50	1177600
1994-09-15	11.44	12.19	11.44	11.94	1152800
1994-09-16	11.81	12.00	11.69	11.81	492400
1994-09-19	11.88	11.94	11.56	11.66	714400
1994-09-20	11.44	11.53	11.38	11.38	439600
1994-09-21	11.50	11.50	11.19	11.38	1178400
1994-09-22	11.31	11.38	11.19	11.31	256800
1994-09-23	11.31	11.75	11.28	11.72	495600
1994-09-26	11.63	11.75	11.31	11.31	670800
1994-09-27	11.31	11.44	11.31	11.41	323600
1994-09-28	11.38	11.44	11.38	11.39	132400
1994-09-29	11.41	11.44	11.25	11.28	437200
1994-09-30	11.25	11.44	11.25	11.31	608400
1994-10-03	11.31	11.47	11.31	11.38	251200
1994-10-04	11.41	11.50	11.25	11.31	515600
1994-10-05	11.25	11.25	10.69	10.88	1254400
1994-10-06	10.81	11.00	10.56	10.63	1189600
1994-10-07	10.75	11.06	10.50	10.97	1415600
1994-10-10	11.00	11.09	10.81	11.08	601600
1994-10-11	11.13	11.63	11.06	11.56	2407200
1994-10-12	11.38	11.56	11.31	11.52	2270400
1994-10-13	11.56	11.75	11.56	11.63	1511200
1994-10-14	11.56	11.56	10.94	11.34	1050000
1994-10-17	11.38	11.75	11.31	11.59	1279200
1994-10-18	11.56	11.81	11.50	11.63	893200
1994-10-19	11.56	11.56	11.28	11.31	283600
1994-10-20	11.25	11.31	10.75	10.81	758000
1994-10-21	10.81	11.19	10.81	11.00	733200
1994-10-24	10.94	10.94	10.63	10.84	373600
1994-10-25	10.63	11.00	10.63	10.75	773600
1994-10-26	10.75	11.53	10.69	11.39	1085600
1994-10-27	11.38	11.88	11.38	11.81	1240400
1994-10-28	11.69	12.13	11.69	11.91	1581200
1994-10-31	11.88	11.88	11.38	11.53	825200
1994-11-01	11.38	11.56	11.19	11.20	624800
1994-11-02	11.19	11.50	11.19	11.19	436000
1994-11-03	11.19	11.25	11.06	11.16	368400
1994-11-04	11.06	11.31	11.06	11.13	458000
1994-11-07	11.13	11.41	11.13	11.31	251600
1994-11-08	11.44	11.75	11.38	11.52	514400
1994-11-09	11.56	11.63	11.38	11.44	526400
1994-11-10	11.38	11.44	11.31	11.44	237200
1994-11-11	11.38	11.44	11.25	11.28	80000
1994-11-14	11.25	11.50	11.25	11.41	97200
1994-11-15	11.56	11.69	11.44	11.56	469600
1994-11-16	11.63	11.69	11.44	11.50	680000
1994-11-17	11.56	11.56	11.19	11.31	349200
1994-11-18	11.19	11.31	11.13	11.19	280400
1994-11-21	11.22	11.25	10.56	10.59	617600
1994-11-22	10.50	10.69	10.38	10.56	588800
1994-11-23	10.38	10.56	10.25	10.38	378000
1994-11-25	10.50	10.50	10.38	10.50	19600
1994-11-28	10.56	10.72	10.44	10.59	520800
1994-11-29	10.69	10.94	10.69	10.69	486800
1994-11-30	10.69	10.69	10.25	10.30	387600
1994-12-01	10.31	10.56	10.25	10.31	1976800
1994-12-02	10.44	10.44	10.19	10.22	719600
1994-12-05	10.31	10.38	10.19	10.28	402000
1994-12-06	10.38	10.38	10.25	10.31	663200
1994-12-07	10.38	10.47	10.00	10.06	507200
1994-12-08	10.06	10.19	9.94	10.00	335600
1994-12-09	9.94	10.75	9.88	10.75	1914400
1994-12-12	10.75	11.31	10.69	11.31	1049600
1994-12-13	11.22	11.25	11.00	11.09	713600
1994-12-14	11.06	11.44	11.06	11.38	1405200
1994-12-15	11.38	11.56	11.31	11.38	372400
1994-12-16	11.38	11.38	11.31	11.31	196400
1994-12-19	11.19	11.25	10.95	11.03	92400
1994-12-20	11.16	11.19	10.66	10.69	256000
1994-12-21	10.69	10.91	10.61	10.69	348000
1994-12-22	10.75	10.81	10.63	10.66	1608400
1994-12-23	10.63	10.70	10.56	10.69	379600
1994-12-27	10.69	10.69	10.50	10.50	472000
1994-12-28	10.53	10.69	10.44	10.69	1081600
1994-12-29	10.75	10.88	10.69	10.73	855600
1994-12-30	10.81	10.94	10.69	10.94	859200
1995-01-03	10.69	11.25	10.69	11.22	1174400
1995-01-04	11.19	11.28	10.69	10.88	582400
1995-01-05	10.94	11.13	10.94	10.94	1331600
1995-01-06	10.94	11.19	10.88	11.06	582000
1995-01-09	11.06	11.63	11.06	11.44	986800
1995-01-10	11.50	11.94	11.50	11.88	971600
1995-01-11	12.06	12.06	11.56	11.63	548000
1995-01-12	11.56	11.81	11.56	11.56	142000
1995-01-13	11.56	11.69	11.50	11.61	546800
1995-01-16	11.50	12.13	11.50	12.03	1487600
1995-01-17	12.31	12.50	12.13	12.38	1810400
1995-01-18	12.38	12.63	12.38	12.50	1331200
1995-01-19	12.44	12.44	12.16	12.28	1000800
1995-01-20	12.19	12.28	11.81	11.91	1759200
1995-01-23	11.72	11.81	11.56	11.75	2072000
1995-01-24	11.75	12.06	11.75	11.94	515200
1995-01-25	11.50	11.81	11.50	11.75	322400
1995-01-26	11.69	11.81	11.38	11.50	1480400
1995-01-27	11.39	11.75	11.38	11.50	568800
1995-01-30	11.56	11.56	11.34	11.34	1562000
1995-01-31	11.50	11.50	11.13	11.31	458400
1995-02-01	11.31	11.50	11.31	11.34	452400
1995-02-02	11.44	11.44	11.31	11.31	275600
1995-02-03	11.56	11.69	11.44	11.53	602000
1995-02-06	11.63	11.63	11.44	11.47	662800
1995-02-07	11.63	11.88	11.53	11.81	307600
1995-02-08	12.13	12.13	11.44	11.50	635200
1995-02-09	11.50	11.69	11.50	11.69	322400
1995-02-10	11.63	12.31	11.56	12.22	1351200
1995-02-13	12.13	12.25	11.94	11.94	760800
1995-02-14	12.06	12.13	11.94	12.06	216400
1995-02-15	11.94	12.25	11.88	12.22	768800
1995-02-16	12.19	12.56	12.19	12.50	1041600
1995-02-17	12.56	12.56	12.06	12.19	506000
1995-02-21	12.19	12.19	11.31	11.44	3187600
1995-02-22	11.56	12.00	11.50	11.81	970000
1995-02-23	11.94	12.19	11.81	12.00	595200
1995-02-24	12.19	12.31	11.88	11.94	765600
1995-02-27	11.88	11.91	11.63	11.72	459600
1995-02-28	11.81	11.88	11.56	11.81	818400
1995-03-01	11.81	12.25	11.81	12.22	461200
1995-03-02	12.16	12.81	12.13	12.75	1494000
1995-03-03	12.69	12.81	12.44	12.69	436800
1995-03-06	12.56	12.63	12.31	12.56	496400
1995-03-07	12.38	12.75	12.38	12.56	772400
1995-03-08	12.69	12.97	12.63	12.97	627200
1995-03-09	12.94	13.00	12.81	12.81	561600
1995-03-10	12.81	12.88	12.75	12.75	597600
1995-03-13	12.88	12.94	12.50	12.63	310400
1995-03-14	12.63	13.38	12.56	13.31	1188800
1995-03-15	13.19	13.69	13.06	13.06	1506400
1995-03-16	13.13	13.28	12.88	12.88	555200
1995-03-17	12.81	12.81	12.56	12.59	158800
1995-03-20	12.75	13.00	12.56	12.91	753600
1995-03-21	13.00	13.13	12.69	12.69	254000
1995-03-22	12.56	12.75	12.39	12.56	562000
1995-03-23	12.50	12.69	12.50	12.50	368400
1995-03-24	12.56	12.94	12.50	12.75	904800
1995-03-27	12.81	13.19	12.56	13.13	860800
1995-03-28	13.06	13.13	12.81	12.94	937200
1995-03-29	12.94	13.19	12.44	12.47	990400
1995-03-30	12.44	12.56	11.75	11.94	1290000
1995-03-31	11.88	12.19	11.69	11.94	1674800
1995-04-03	11.88	12.44	11.81	12.39	874800
1995-04-04	12.38	12.56	12.06	12.25	2273600
1995-04-05	12.19	12.25	11.75	12.06	2308000
1995-04-06	12.06	12.25	12.00	12.13	311600
1995-04-07	12.00	12.16	11.84	11.88	1101600
1995-04-10	11.88	12.00	11.75	11.84	1334400
1995-04-11	11.88	12.00	11.81	11.84	270400
1995-04-12	12.06	12.66	11.88	12.63	572400
1995-04-13	12.75	12.88	12.63	12.75	489200
1995-04-17	12.69	12.75	12.31	12.48	302000
1995-04-18	12.63	12.69	12.19	12.50	1473200
1995-04-19	12.38	12.50	11.88	12.13	2082000
1995-04-20	12.31	12.44	12.00	12.25	1014800
1995-04-21	12.31	12.88	12.19	12.81	1087200
1995-04-24	12.75	13.50	12.75	13.38	1061200
1995-04-25	13.38	13.56	13.25	13.38	1195200
1995-04-26	13.31	13.38	13.13	13.14	586400
1995-04-27	13.13	13.94	13.13	13.59	2033200
1995-04-28	13.56	13.69	13.44	13.56	856400
1995-05-01	13.56	13.56	12.94	13.03	1507200
1995-05-02	12.94	13.38	12.94	13.38	414800
1995-05-03	13.31	14.03	13.31	14.03	1000400
1995-05-04	13.94	14.00	13.44	13.53	860400
1995-05-05	13.50	13.56	13.13	13.44	513200
1995-05-08	13.00	13.69	13.00	13.66	1114400
1995-05-09	13.69	13.69	13.00	13.38	762400
1995-05-10	13.50	13.72	13.31	13.72	878800
1995-05-11	13.69	14.06	13.56	13.88	1318000
1995-05-12	13.88	14.41	13.81	14.31	1183200
1995-05-15	14.25	14.44	14.13	14.38	1335200
1995-05-16	14.31	14.38	14.13	14.13	356000
1995-05-17	14.13	14.25	14.06	14.22	424800
1995-05-18	14.13	14.56	14.06	14.31	818800
1995-05-19	14.19	14.63	14.00	14.59	954000
1995-05-22	14.69	14.81	14.38	14.41	1108400
1995-05-23	14.50	14.69	14.31	14.31	323600
1995-05-24	14.31	14.34	13.63	13.69	679200
1995-05-25	13.78	14.38	13.63	14.38	2032800
1995-05-26	14.31	14.31	14.06	14.13	1268800
1995-05-30	14.06	14.09	13.69	13.75	1386800
1995-05-31	13.88	13.88	13.50	13.56	941200
1995-06-01	13.69	14.31	13.56	14.13	712000
1995-06-02	13.94	14.38	13.81	14.38	1043600
1995-06-05	14.38	14.69	14.31	14.31	697600
1995-06-06	14.38	14.38	14.13	14.31	575600
1995-06-07	14.31	14.38	14.00	14.00	280000
1995-06-08	14.09	14.63	14.08	14.53	653200
1995-06-09	14.50	14.81	14.50	14.63	412400
1995-06-12	14.63	15.13	14.56	14.75	1114800
1995-06-13	14.69	14.81	14.31	14.78	743200
1995-06-14	14.63	14.75	14.63	14.66	54000
1995-06-15	14.75	14.94	14.75	14.94	306400
1995-06-16	14.94	15.13	14.88	15.06	448400
1995-06-19	15.06	15.06	14.69	14.88	424000
1995-06-20	14.88	15.06	14.81	14.95	257600
1995-06-21	15.06	15.06	14.88	14.91	202000
1995-06-22	14.94	15.13	14.81	15.00	417600
1995-06-23	15.00	15.50	15.00	15.28	1190800
1995-06-26	15.31	15.31	15.19	15.22	121200
1995-06-27	15.06	15.25	15.00	15.02	620400
1995-06-28	14.81	15.19	14.81	15.06	284400
1995-06-29	15.19	15.19	14.94	14.94	36000
1995-06-30	15.00	15.69	14.94	15.66	1227600
1995-07-03	15.69	15.81	15.50	15.50	262400
1995-07-05	15.50	15.69	15.19	15.19	262800
1995-07-06	15.25	15.81	15.13	15.81	758000
1995-07-07	15.63	15.75	15.56	15.56	277600
1995-07-10	15.63	15.69	15.25	15.44	700800
1995-07-11	15.44	15.44	15.00	15.13	308800
1995-07-12	15.00	16.06	14.94	16.00	1579600
1995-07-13	16.13	16.44	16.13	16.25	1440400
1995-07-14	16.25	16.31	15.47	16.00	706400
1995-07-17	16.13	16.81	15.88	16.75	1724400
1995-07-18	16.75	16.75	16.13	16.38	1519600
1995-07-19	15.56	15.56	14.75	15.38	2182800
1995-07-20	15.44	15.50	14.75	15.13	1141600
1995-07-21	14.88	15.06	14.50	14.56	1065600
1995-07-24	14.56	14.88	14.44	14.53	761600
1995-07-25	14.63	15.06	14.50	14.69	1864800
1995-07-26	14.75	16.38	14.75	15.81	4868000
1995-07-27	16.00	16.59	16.00	16.34	1647600
1995-07-28	16.44	16.63	16.06	16.38	1094000
1995-07-31	16.19	16.22	15.94	16.13	589200
1995-08-01	16.06	16.38	15.88	16.38	501200
1995-08-02	16.50	16.63	15.13	15.13	987200
1995-08-03	14.63	15.00	14.38	14.88	1134800
1995-08-04	14.94	15.19	14.88	15.00	590800
1995-08-07	15.00	15.56	14.94	15.31	864400
1995-08-08	15.50	15.56	15.31	15.50	303200
1995-08-09	15.50	15.75	15.44	15.69	554400
1995-08-10	15.69	15.69	14.56	14.69	448400
1995-08-11	14.75	14.88	14.63	14.64	202400
1995-08-14	14.69	15.00	14.69	14.88	548400
1995-08-15	15.06	15.56	14.94	15.50	1305200
1995-08-16	15.63	15.75	15.31	15.47	551600
1995-08-17	15.38	15.50	15.25	15.31	952000
1995-08-18	15.28	16.31	15.19	16.16	1611600
1995-08-21	16.06	16.25	15.19	15.19	402400
1995-08-22	15.31	15.44	14.75	15.44	656800
1995-08-23	15.56	15.63	15.31	15.47	570800
1995-08-24	15.50	15.69	15.13	15.13	438400
1995-08-25	15.25	15.38	15.06	15.19	286400
1995-08-28	15.38	15.38	14.63	14.63	756400
1995-08-29	14.63	14.69	14.50	14.56	576800
1995-08-30	14.56	14.88	14.56	14.63	672000
1995-08-31	14.63	14.75	14.31	14.50	379600
1995-09-01	14.38	14.50	14.06	14.31	570800
1995-09-05	14.38	14.50	14.06	14.38	407200
1995-09-06	14.56	15.81	14.56	15.38	1654800
1995-09-07	15.69	16.13	15.25	15.63	1803600
1995-09-08	15.75	16.19	15.56	16.00	742400
1995-09-11	16.50	17.25	16.00	16.38	842000
1995-09-12	16.13	16.63	16.13	16.25	352200
1995-09-13	16.25	16.88	15.88	16.13	1284600
1995-09-14	16.13	16.25	15.63	16.00	316800
1995-09-15	15.84	16.13	14.50	15.38	1861600
1995-09-18	15.50	15.50	14.63	15.31	1002600
1995-09-19	15.50	15.50	14.75	15.09	538000
1995-09-20	15.06	15.50	15.00	15.00	474200
1995-09-21	15.00	16.38	14.88	16.38	750600
1995-09-22	16.38	16.75	15.63	15.69	217400
1995-09-25	16.00	16.88	15.63	16.25	604600
1995-09-26	16.38	16.38	15.13	15.19	325000
1995-09-27	14.88	16.00	14.75	15.75	757800
1995-09-28	16.00	17.00	15.75	16.25	601800
1995-09-29	16.38	16.38	14.75	15.38	890600
1995-10-02	15.63	16.63	14.63	14.81	833800
1995-10-03	15.13	15.50	14.63	15.25	838400
1995-10-04	15.13	15.25	14.38	14.63	581200
1995-10-05	14.63	15.75	14.25	15.38	809000
1995-10-06	15.38	15.38	14.38	14.63	1084000
1995-10-09	14.38	14.38	12.88	12.88	694800
1995-10-10	12.00	14.25	11.50	14.25	2143400
1995-10-11	14.38	15.38	13.75	14.63	1345600
1995-10-12	14.88	14.88	14.13	14.56	789400
1995-10-13	14.88	15.00	13.50	14.13	1082600
1995-10-16	14.00	15.50	14.00	14.69	959200
1995-10-17	14.75	16.38	14.63	15.63	1188000
1995-10-18	16.25	17.13	16.00	16.25	1562600
1995-10-19	16.25	16.38	15.50	15.63	303000
1995-10-20	16.13	16.38	15.63	16.13	402600
1995-10-23	16.00	17.13	15.75	16.75	1430600
1995-10-24	17.38	18.50	16.75	18.34	2049600
1995-10-25	18.00	18.38	17.38	17.50	736800
1995-10-26	17.63	18.13	16.25	17.00	983200
1995-10-27	16.88	17.69	16.63	17.31	638800
1995-10-30	17.63	18.75	17.63	17.88	981800
1995-10-31	18.00	19.25	17.88	18.75	778600
1995-11-01	18.50	18.75	17.75	17.75	895600
1995-11-02	17.88	18.63	17.63	17.94	404800
1995-11-03	18.00	18.13	17.44	17.63	175600
1995-11-06	17.50	17.50	16.75	17.13	449600
1995-11-07	17.00	17.75	16.63	16.81	1303600
1995-11-08	16.88	17.13	16.38	16.63	272600
1995-11-09	17.13	18.00	16.88	18.00	834600
1995-11-10	17.69	19.00	17.63	18.50	1006200
1995-11-13	18.63	18.75	17.63	17.75	391000
1995-11-14	17.38	17.75	17.13	17.25	355800
1995-11-15	17.63	17.75	16.88	17.00	414000
1995-11-16	17.00	18.38	16.88	18.13	615600
1995-11-17	17.88	18.88	17.25	18.50	990800
1995-11-20	18.63	18.88	17.38	17.38	176200
1995-11-21	17.63	17.63	16.50	17.44	977400
1995-11-22	17.50	17.75	16.88	16.88	115800
1995-11-24	17.00	17.13	16.38	16.88	181600
1995-11-27	17.13	17.97	16.75	17.75	430800
1995-11-28	17.75	18.25	17.63	17.88	573400
1995-11-29	17.75	17.88	17.38	17.88	221600
1995-11-30	17.88	18.63	17.13	17.25	706000
1995-12-01	17.50	17.75	17.25	17.69	659800
1995-12-04	17.63	19.13	17.63	19.06	851000
1995-12-05	19.13	19.13	17.88	18.00	764400
1995-12-06	17.88	18.13	17.38	18.00	476200
1995-12-07	18.00	18.50	17.63	17.88	265200
1995-12-08	18.13	18.25	17.63	17.88	220000
1995-12-11	17.75	18.25	17.63	17.75	246200
1995-12-12	17.81	17.88	17.50	17.63	110800
1995-12-13	17.50	17.63	17.13	17.13	695400
1995-12-14	17.13	17.63	16.88	16.96	424400
1995-12-15	16.88	17.50	16.78	16.81	864200
1995-12-18	16.69	16.75	16.25	16.38	546400
1995-12-19	16.53	17.00	16.25	16.50	754400
1995-12-20	16.88	17.75	16.50	17.00	684600
1995-12-21	16.88	17.75	16.75	17.13	692800
1995-12-22	17.38	17.44	17.13	17.38	250400
1995-12-26	17.25	17.44	17.25	17.44	202200
1995-12-27	17.63	18.50	17.63	17.94	606800
1995-12-28	17.50	18.88	17.50	18.00	755200
1995-12-29	18.13	19.13	17.88	19.00	724200
1996-01-02	18.75	18.88	17.88	18.69	519000
1996-01-03	18.38	18.38	17.50	17.56	435600
1996-01-04	17.88	17.88	16.50	16.94	821800
1996-01-05	16.50	17.75	16.25	17.38	640600
1996-01-08	17.38	18.25	17.38	18.00	185800
1996-01-09	18.00	18.00	16.50	16.63	793800
1996-01-10	16.63	17.00	15.88	16.00	737400
1996-01-11	16.75	17.00	15.75	16.43	917600
1996-01-12	16.75	17.25	16.38	17.00	476400
1996-01-15	16.91	17.13	16.13	16.50	439600
1996-01-16	16.88	17.00	15.63	16.72	1088400
1996-01-17	14.63	15.25	13.75	14.88	7513200
1996-01-18	15.00	15.38	14.38	15.00	1780400
1996-01-19	15.88	17.00	15.25	16.63	1369200
1996-01-22	16.25	16.88	16.25	16.88	401200
1996-01-23	16.63	17.25	16.44	16.88	383200
1996-01-24	16.94	17.00	16.25	16.75	378600
1996-01-25	16.75	16.88	15.75	16.00	608600
1996-01-26	15.88	15.88	15.13	15.56	536400
1996-01-29	15.63	15.75	14.75	14.88	512000
1996-01-30	14.88	15.38	14.88	15.19	488000
1996-01-31	15.50	15.50	14.63	14.63	522800
1996-02-01	14.63	15.63	14.63	15.31	763200
1996-02-02	15.50	15.75	14.75	14.81	645600
1996-02-05	15.00	15.25	14.75	15.19	639800
1996-02-06	15.16	16.50	15.13	16.00	1709600
1996-02-07	16.25	17.38	16.13	17.06	1413800
1996-02-08	16.75	18.00	16.75	17.38	713200
1996-02-09	17.44	17.63	16.81	17.00	347000
1996-02-12	17.13	17.50	17.00	17.50	270400
1996-02-13	16.50	17.38	16.38	16.53	951200
1996-02-14	16.75	16.88	15.63	16.50	772800
1996-02-15	16.63	17.13	16.38	16.88	384600
1996-02-16	16.88	17.13	16.63	16.94	189200
1996-02-20	16.88	17.13	16.38	16.88	484200
1996-02-21	16.88	17.13	16.63	16.69	232000
1996-02-22	16.63	17.13	16.63	17.00	463000
1996-02-23	17.00	17.25	16.75	17.13	1304200
1996-02-26	17.13	17.13	16.25	16.75	491000
1996-02-27	16.50	16.75	16.00	16.38	778600
1996-02-28	16.38	17.00	16.25	16.44	559600
1996-02-29	16.00	17.13	15.88	16.38	549600
1996-03-01	16.44	17.00	15.88	16.88	634400
1996-03-04	17.13	17.38	16.25	16.28	336200
1996-03-05	16.13	17.00	16.00	16.81	545600
1996-03-06	16.75	16.75	16.25	16.44	241600
1996-03-07	16.44	16.75	16.38	16.50	340800
1996-03-08	16.13	16.63	15.75	16.00	664200
1996-03-11	15.88	16.25	15.88	16.19	781400
1996-03-12	16.00	16.38	15.63	15.88	727400
1996-03-13	16.13	16.50	16.00	16.25	485600
1996-03-14	16.25	16.25	15.94	16.13	400400
1996-03-15	16.13	16.13	15.63	15.63	538600
1996-03-18	15.75	16.00	15.25	15.50	983400
1996-03-19	15.63	15.75	15.38	15.50	1875400
1996-03-20	15.63	15.63	15.25	15.44	910200
1996-03-21	15.50	15.50	14.88	15.00	672800
1996-03-22	15.00	15.31	14.88	15.19	773200
1996-03-25	15.00	15.25	14.69	14.75	708600
1996-03-26	14.63	14.78	14.50	14.75	1483400
1996-03-27	14.75	15.38	14.50	15.00	1673200
1996-03-28	15.25	15.75	15.00	15.75	793600
1996-03-29	15.63	16.13	15.63	16.00	660400
1996-04-01	16.13	16.38	15.63	16.19	975400
1996-04-02	16.38	16.38	16.13	16.25	374600
1996-04-03	16.38	16.38	15.50	15.56	658600
1996-04-04	15.75	15.75	15.38	15.38	475800
1996-04-08	15.38	15.63	14.88	15.56	451000
1996-04-09	15.50	16.13	15.50	16.00	350000
1996-04-10	16.00	16.75	15.88	16.38	381200
1996-04-11	16.38	16.38	15.88	15.94	278600
1996-04-12	15.88	16.13	15.38	15.50	574600
1996-04-15	15.44	15.75	15.00	15.19	345400
1996-04-16	15.25	16.25	15.13	16.06	753200
1996-04-17	16.06	17.38	16.00	16.56	966000
1996-04-18	16.75	18.50	16.63	18.25	3986400
1996-04-19	18.63	18.75	17.75	18.25	743200
1996-04-22	18.38	18.88	18.13	18.88	1694000
1996-04-23	18.75	20.25	18.75	20.00	2466800
1996-04-24	20.00	20.13	18.88	19.25	1597200
1996-04-25	19.13	19.50	19.00	19.38	543600
1996-04-26	19.00	19.38	18.94	19.25	430200
1996-04-29	19.25	20.13	19.00	20.00	1381200
1996-04-30	20.00	20.88	19.88	20.63	1953200
1996-05-01	20.63	20.75	20.13	20.75	486200
1996-05-02	20.63	21.38	20.13	20.38	628400
1996-05-03	20.38	20.75	19.75	20.13	627400
1996-05-06	20.00	20.13	19.00	19.81	543000
1996-05-07	19.88	20.00	19.25	19.38	468600
1996-05-08	19.38	21.13	19.38	21.00	722400
1996-05-09	20.88	21.63	20.88	20.94	889200
1996-05-10	21.25	22.56	21.25	22.25	944200
1996-05-13	22.38	22.88	22.13	22.81	657000
1996-05-14	22.88	23.00	21.88	22.13	366600
1996-05-15	22.13	22.88	21.75	22.63	970600
1996-05-16	22.38	22.88	22.13	22.63	664800
1996-05-17	22.75	23.00	22.13	22.19	915000
1996-05-20	22.50	22.50	21.25	21.44	397600
1996-05-21	21.00	22.00	20.88	21.81	643200
1996-05-22	21.41	22.00	21.25	21.94	347400
1996-05-23	22.00	23.13	22.00	22.75	671200
1996-05-24	23.00	23.25	22.88	23.00	283200
1996-05-28	22.88	23.13	22.13	22.19	406200
1996-05-29	21.56	21.75	20.38	20.38	1350400
1996-05-30	20.38	21.63	20.25	21.50	913000
1996-05-31	21.50	22.38	21.38	22.38	513800
1996-06-03	22.75	23.38	22.63	22.75	434000
1996-06-04	22.88	23.00	21.50	21.81	510800
1996-06-05	21.81	22.88	21.50	22.72	807200
1996-06-06	22.75	22.88	21.50	21.75	288800
1996-06-07	21.00	22.38	20.75	22.25	778800
1996-06-10	22.25	22.50	21.88	21.88	196400
1996-06-11	22.00	22.25	21.88	22.25	155200
1996-06-12	22.25	22.50	21.63	21.69	287600
1996-06-13	21.50	21.63	20.38	20.63	546000
1996-06-14	20.88	20.88	20.50	20.50	356000
1996-06-17	20.75	21.25	20.56	20.63	463600
1996-06-18	20.63	20.75	18.88	19.13	637000
1996-06-19	19.38	19.50	18.25	18.50	1709000
1996-06-20	19.00	20.25	18.75	20.00	2111400
1996-06-21	20.00	20.25	19.63	20.06	724800
1996-06-24	20.25	20.63	20.00	20.50	503000
1996-06-25	20.50	20.81	20.00	20.38	974800
1996-06-26	20.38	20.38	19.25	19.50	446000
1996-06-27	19.25	19.75	18.88	19.63	665800
1996-06-28	20.00	20.69	19.88	19.88	993400
1996-07-01	19.88	20.00	19.63	20.00	118000
1996-07-02	19.88	20.63	19.88	20.00	453200
1996-07-03	20.06	20.13	19.19	19.25	293400
1996-07-05	18.63	19.00	18.63	18.81	171600
1996-07-08	18.75	19.00	18.13	18.13	368600
1996-07-09	18.38	18.50	18.00	18.19	626600
1996-07-10	18.13	18.88	18.00	18.75	392000
1996-07-11	18.63	18.75	17.63	18.38	1060400
1996-07-12	18.50	19.25	18.38	18.75	629800
1996-07-15	18.75	18.75	17.25	17.31	708000
1996-07-16	17.63	17.63	15.38	16.88	1915800
1996-07-17	17.06	18.00	16.63	17.38	2771400
1996-07-18	17.63	17.63	17.13	17.31	2187800
1996-07-19	17.25	17.75	17.13	17.50	1106200
1996-07-22	17.25	17.75	17.13	17.75	285200
1996-07-23	17.63	18.75	17.38	17.38	1514600
1996-07-24	17.38	17.75	16.25	16.63	656800
1996-07-25	17.00	17.25	16.38	16.50	485600
1996-07-26	16.50	18.25	16.44	18.13	1126200
1996-07-29	18.25	19.13	18.00	18.00	988000
1996-07-30	18.19	18.63	17.75	18.38	555200
1996-07-31	18.38	19.13	18.25	18.63	483600
1996-08-01	18.50	19.50	18.50	19.50	394800
1996-08-02	19.75	20.25	19.63	20.00	558200
1996-08-05	20.00	20.63	19.75	20.00	649200
1996-08-06	19.81	20.13	19.63	20.13	420600
1996-08-07	20.13	20.88	19.75	20.75	657400
1996-08-08	20.63	21.25	20.50	20.63	494200
1996-08-09	20.50	20.81	19.88	20.00	544000
1996-08-12	19.38	19.50	18.25	18.63	1256200
1996-08-13	18.50	18.88	18.38	18.75	1045800
1996-08-14	18.63	19.13	18.63	18.88	553000
1996-08-15	19.00	19.13	18.75	18.75	556600
1996-08-16	18.63	19.13	18.50	18.97	456400
1996-08-19	18.88	19.13	18.25	18.80	911400
1996-08-20	18.88	19.13	18.75	18.75	611800
1996-08-21	18.88	19.00	18.75	18.81	319000
1996-08-22	19.25	19.38	19.00	19.13	512000
1996-08-23	18.75	20.13	18.75	20.00	702000
1996-08-26	19.88	21.13	19.75	20.44	1039600
1996-08-27	20.50	20.63	19.13	19.13	844600
1996-08-28	19.13	19.16	18.50	18.78	407800
1996-08-29	18.81	19.13	18.75	18.77	270800
1996-08-30	18.75	19.09	18.63	19.00	402000
1996-09-03	18.88	19.13	18.56	19.00	547400
1996-09-04	18.88	19.00	18.75	18.88	124400
1996-09-05	19.00	19.00	18.75	19.00	191200
1996-09-06	18.97	19.13	18.88	19.00	485200
1996-09-09	18.91	20.50	18.88	20.50	717800
1996-09-10	20.63	21.00	20.06	20.25	451000
1996-09-11	20.13	22.25	19.88	22.19	1628600
1996-09-12	22.25	22.88	22.00	22.88	887000
1996-09-13	23.00	23.75	23.00	23.75	2944600
1996-09-16	23.63	25.25	23.50	23.63	2252400
1996-09-17	24.13	24.25	23.00	23.75	1006400
1996-09-18	23.41	24.13	22.75	23.64	901200
1996-09-19	23.53	23.75	23.25	23.50	365800
1996-09-20	23.69	24.13	23.13	23.13	1399200
1996-09-23	23.13	23.25	22.13	22.50	508800
1996-09-24	22.38	23.00	22.38	22.50	390000
1996-09-25	22.88	23.75	22.75	23.50	569600
1996-09-26	23.63	23.88	22.88	23.00	874600
1996-09-27	22.88	23.38	22.75	23.00	327800
1996-09-30	22.88	23.38	22.88	23.06	235800
1996-10-01	23.13	23.63	22.75	23.44	477800
1996-10-02	23.50	23.88	23.13	23.38	563800
1996-10-03	23.50	23.50	22.50	22.56	926000
1996-10-04	22.88	23.75	22.63	23.63	884600
1996-10-07	23.63	25.00	23.50	24.13	1209200
1996-10-08	24.25	24.50	22.63	23.00	848600
1996-10-09	23.50	23.50	22.50	22.63	742400
1996-10-10	22.88	23.50	22.50	22.75	448600
1996-10-11	22.91	23.25	22.63	23.25	294800
1996-10-14	23.13	23.25	22.88	23.00	139200
1996-10-15	23.25	23.38	22.88	23.25	480200
1996-10-16	23.25	23.25	22.63	22.88	230800
1996-10-17	22.75	22.88	21.25	21.50	828000
1996-10-18	21.69	22.75	21.69	22.38	817000
1996-10-21	22.38	22.56	21.75	22.00	537600
1996-10-22	21.88	22.13	20.44	21.13	950800
1996-10-23	20.88	22.88	19.88	22.25	2275600
1996-10-24	22.25	22.63	20.88	21.31	886600
1996-10-25	21.38	21.88	21.25	21.81	344800
1996-10-28	21.88	21.88	21.38	21.63	461200
1996-10-29	21.53	21.88	21.38	21.50	228600
1996-10-30	21.50	22.50	21.50	22.31	627800
1996-10-31	22.25	22.88	22.00	22.50	354400
1996-11-01	22.63	22.88	22.31	22.66	599400
1996-11-04	22.66	22.88	22.00	22.38	708800
1996-11-05	22.25	22.75	22.25	22.69	354600
1996-11-06	22.75	23.63	22.75	23.38	1188400
1996-11-07	23.28	23.63	23.00	23.25	445600
1996-11-08	23.16	23.25	22.13	23.00	687400
1996-11-11	23.16	23.75	22.75	23.63	522800
1996-11-12	23.50	23.88	22.75	22.81	472200
1996-11-13	22.78	23.38	22.50	22.84	374000
1996-11-14	22.75	23.88	22.75	23.38	408200
1996-11-15	23.50	23.75	23.25	23.63	472400
1996-11-18	23.63	23.63	22.88	23.13	308200
1996-11-19	23.13	24.25	23.13	24.25	1046200
1996-11-20	24.13	24.38	23.25	23.38	930800
1996-11-21	23.63	23.63	22.75	22.75	270800
1996-11-22	22.75	23.75	22.75	23.13	441800
1996-11-25	23.13	23.50	22.50	22.69	510800
1996-11-26	22.78	22.88	22.13	22.38	618600
1996-11-27	22.25	22.75	22.25	22.28	214400
1996-11-29	22.25	22.44	22.13	22.13	31600
1996-12-02	22.13	23.06	22.00	23.06	366600
1996-12-03	23.03	23.25	22.50	22.69	410000
1996-12-04	22.66	23.13	21.88	22.31	393800
1996-12-05	22.38	22.56	22.06	22.13	90200
1996-12-06	21.38	23.13	21.13	22.75	977200
1996-12-09	22.88	23.25	22.88	22.94	337000
1996-12-10	23.06	23.06	22.00	22.00	231400
1996-12-11	21.88	22.75	21.75	22.38	640000
1996-12-12	22.75	23.00	22.50	22.56	93400
1996-12-13	22.50	22.88	22.13	22.75	566200
1996-12-16	22.88	23.00	21.00	21.13	409400
1996-12-17	20.88	21.38	20.63	20.75	563800
1996-12-18	21.13	23.13	20.88	22.88	937000
1996-12-19	22.88	23.13	21.63	21.75	433400
1996-12-20	22.13	22.75	21.63	22.75	730200
1996-12-23	22.84	23.13	22.50	22.50	298200
1996-12-24	22.50	22.56	22.13	22.50	122400
1996-12-26	22.41	22.50	22.00	22.00	212200
1996-12-27	22.25	22.25	22.00	22.00	49000
1996-12-30	22.13	22.69	22.00	22.38	384400
1996-12-31	22.28	23.13	22.13	23.13	691600
1997-01-02	22.91	23.13	22.38	22.88	528200
1997-01-03	22.75	23.00	22.38	22.56	240600
1997-01-06	22.53	23.00	22.50	22.69	201800
1997-01-07	22.63	22.63	22.00	22.31	525000
1997-01-08	22.03	22.03	19.75	20.31	3701600
1997-01-09	21.00	21.75	20.81	21.63	1095600
1997-01-10	21.50	21.63	21.13	21.47	730200
1997-01-13	21.44	21.56	20.88	21.00	407600
1997-01-14	20.91	21.13	19.31	19.56	3532600
1997-01-15	19.81	21.19	19.44	20.88	3973400
1997-01-16	20.91	21.88	20.53	20.88	3429200
1997-01-17	20.44	20.88	20.25	20.69	1298600
1997-01-20	20.50	21.75	20.50	21.69	1668000
1997-01-21	22.03	23.00	22.00	22.94	4770800
1997-01-22	22.94	22.94	21.94	22.13	1605600
1997-01-23	22.01	22.50	21.63	21.75	376000
1997-01-24	21.66	22.25	21.47	21.75	695600
1997-01-27	21.38	21.63	20.38	21.63	1146000
1997-01-28	22.13	22.63	21.75	22.13	676400
1997-01-29	22.03	22.63	22.00	22.25	771600
1997-01-30	22.38	22.50	22.13	22.38	466400
1997-01-31	22.53	22.63	22.06	22.08	1129000
1997-02-03	22.00	22.31	20.38	20.88	1069000
1997-02-04	20.88	21.13	20.63	21.00	340800
1997-02-05	20.94	21.00	20.06	20.25	568200
1997-02-06	20.25	20.38	19.75	20.00	704800
1997-02-07	20.50	21.19	20.06	21.19	317200
1997-02-10	21.25	21.31	19.00	19.25	1414800
1997-02-11	19.56	19.56	18.75	19.06	1082600
1997-02-12	19.00	20.56	18.88	20.50	673200
1997-02-13	20.53	20.69	18.88	19.63	1427400
1997-02-14	19.63	19.88	19.38	19.63	500400
1997-02-18	19.75	19.75	19.00	19.00	1114400
1997-02-19	19.06	19.38	19.00	19.14	724800
1997-02-20	18.81	18.81	16.88	17.00	4167800
1997-02-21	17.00	18.63	16.88	18.63	3104200
1997-02-24	18.25	18.44	17.75	18.06	1952000
1997-02-25	18.00	18.38	17.63	17.81	1189800
1997-02-26	17.75	18.13	17.25	17.63	664800
1997-02-27	17.63	17.63	16.88	17.25	774200
1997-02-28	17.00	18.13	16.88	17.84	1007000
1997-03-03	17.88	18.13	17.00	17.50	740800
1997-03-04	17.38	17.56	17.00	17.38	2076000
1997-03-05	16.75	16.88	15.50	16.03	5902600
1997-03-06	16.06	16.19	15.50	15.63	1701000
1997-03-07	15.88	15.88	15.38	15.63	1908200
1997-03-10	15.63	15.75	13.38	14.00	2112000
1997-03-11	14.50	15.75	14.31	15.38	2499200
1997-03-12	15.19	15.44	14.81	14.88	814400
1997-03-13	14.81	14.88	14.50	14.63	1643400
1997-03-14	14.88	15.13	14.56	15.00	839800
1997-03-17	15.72	16.00	14.81	15.09	1315600
1997-03-18	15.13	15.25	14.75	14.81	751800
1997-03-19	14.50	14.88	14.44	14.69	2048000
1997-03-20	14.94	15.75	14.75	15.56	1299000
1997-03-21	15.69	15.69	15.25	15.38	575800
1997-03-24	15.38	15.50	15.13	15.13	860400
1997-03-25	15.13	15.38	14.75	14.84	689200
1997-03-26	15.00	15.00	12.75	13.06	3223400
1997-03-27	13.19	13.88	13.00	13.19	1810200
1997-03-31	13.31	13.31	12.13	12.50	1159200
1997-04-01	12.00	12.63	10.88	12.44	3275600
1997-04-02	12.50	13.00	12.25	12.56	1303800
1997-04-03	12.50	13.44	12.50	13.19	1597000
1997-04-04	13.13	14.13	12.94	13.94	2045600
1997-04-07	13.88	14.19	13.75	14.00	1089400
1997-04-08	14.13	14.13	13.88	14.00	626600
1997-04-09	14.06	14.06	13.81	13.84	2044200
1997-04-10	13.50	13.63	12.00	12.19	3188200
1997-04-11	12.00	12.69	11.50	12.50	2727000
1997-04-14	12.50	12.69	12.38	12.63	1460400
1997-04-15	12.94	13.13	12.50	12.69	1612600
1997-04-16	12.50	13.13	12.19	12.50	754800
1997-04-17	12.50	12.81	12.19	12.25	1503800
1997-04-18	12.69	14.81	12.50	14.63	5035600
1997-04-21	14.63	14.75	14.06	14.09	1916200
1997-04-22	14.00	14.06	13.63	13.81	727400
1997-04-23	13.81	13.94	13.63	13.94	687600
1997-04-24	14.00	14.31	13.88	14.25	839000
1997-04-25	13.88	14.31	13.88	14.06	376800
1997-04-28	14.13	14.31	13.38	14.09	548400
1997-04-29	14.25	14.56	14.00	14.13	767600
1997-04-30	14.13	16.13	14.00	15.94	1519600
1997-05-01	16.19	16.81	15.94	16.75	1845600
1997-05-02	16.63	17.56	16.63	17.16	936800
1997-05-05	17.63	18.44	17.50	18.16	2214000
1997-05-06	18.13	18.75	17.88	17.91	1655000
1997-05-07	17.78	18.13	17.63	17.91	977000
1997-05-08	18.00	18.00	17.69	17.69	1384400
1997-05-09	17.72	17.88	16.81	17.50	850800
1997-05-12	17.59	17.88	17.44	17.63	339400
1997-05-13	17.63	17.63	17.25	17.50	372600
1997-05-14	17.50	17.56	17.00	17.13	494400
1997-05-15	17.25	17.25	16.50	16.81	825000
1997-05-16	16.78	16.81	16.50	16.56	566200
1997-05-19	16.53	16.75	15.81	15.81	292800
1997-05-20	16.06	16.63	15.63	16.63	1189200
1997-05-21	16.97	18.63	16.97	17.94	3172600
1997-05-22	17.75	17.94	17.38	17.50	1152800
1997-05-23	17.56	18.06	17.38	18.06	740800
1997-05-27	18.06	18.06	17.44	17.63	3229000
1997-05-28	17.59	17.81	17.56	17.72	764600
1997-05-29	17.75	18.56	17.75	18.22	1394800
1997-05-30	17.50	18.81	17.38	18.69	995600
1997-06-02	18.56	18.66	17.25	17.28	1634200
1997-06-03	17.00	17.88	16.63	17.25	1395200
1997-06-04	17.31	17.32	16.38	16.44	1477600
1997-06-05	16.75	17.13	16.75	17.06	2625200
1997-06-06	17.00	18.75	16.88	18.31	1536200
1997-06-09	18.44	19.00	18.19	18.25	1511600
1997-06-10	18.38	18.38	17.69	18.00	1574200
1997-06-11	17.94	18.00	17.31	17.53	569200
1997-06-12	17.44	17.56	16.75	17.47	2396600
1997-06-13	17.50	17.88	17.25	17.50	630000
1997-06-16	17.31	18.03	17.00	17.75	630200
1997-06-17	17.38	17.94	17.00	17.88	1970400
1997-06-18	17.75	18.31	17.50	17.63	1028400
1997-06-19	17.50	18.03	17.50	18.00	308600
1997-06-20	18.00	18.25	17.51	17.75	1675800
1997-06-23	17.75	17.75	17.31	17.50	340200
1997-06-24	17.75	18.00	17.56	17.63	747000
1997-06-25	17.47	17.63	17.31	17.47	507000
1997-06-26	17.25	17.39	16.88	17.13	774400
1997-06-27	17.16	18.31	17.13	18.09	1021200
1997-06-30	18.06	18.69	18.06	18.38	791000
1997-07-01	18.53	18.53	17.69	17.88	1458600
1997-07-02	17.78	18.06	17.63	17.81	882000
1997-07-03	18.00	18.06	17.69	17.75	677800
1997-07-07	17.94	17.94	17.63	17.69	762000
1997-07-08	17.56	17.69	17.25	17.56	1324600
1997-07-09	18.25	19.63	18.25	19.47	4295600
1997-07-10	19.25	19.69	19.13	19.63	926800
1997-07-11	19.81	20.06	19.50	19.50	632600
1997-07-14	19.63	20.13	19.50	19.81	421000
1997-07-15	19.94	20.00	19.31	19.75	745600
1997-07-16	19.88	20.06	19.31	19.50	962200
1997-07-17	19.38	19.56	19.13	19.13	216600
1997-07-18	16.50	16.75	14.75	16.56	21199400
1997-07-21	16.13	16.25	15.75	15.88	2365200
1997-07-22	16.06	16.06	15.06	15.78	1531800
1997-07-23	15.81	16.00	15.75	15.81	2001600
1997-07-24	15.75	15.88	15.75	15.75	1594400
1997-07-25	15.81	15.81	15.75	15.75	780200
1997-07-28	15.76	15.84	15.38	15.63	1112400
1997-07-29	15.41	16.63	15.38	16.56	3144800
1997-07-30	16.63	17.13	16.50	16.81	2733000
1997-07-31	16.97	17.19	16.75	16.81	2275000
1997-08-01	16.94	17.13	16.75	17.00	1726000
1997-08-04	16.88	17.00	16.75	16.94	1274600
1997-08-05	16.81	17.56	16.81	17.50	2719000
1997-08-06	17.50	18.13	17.50	17.78	4578000
1997-08-07	17.84	18.50	17.38	17.56	3114800
1997-08-08	17.56	17.94	17.41	17.75	828400
1997-08-11	17.66	17.88	17.31	17.50	1081600
1997-08-12	17.38	17.52	17.19	17.25	661000
1997-08-13	17.50	17.50	17.13	17.19	632600
1997-08-14	17.19	17.25	17.06	17.16	449400
1997-08-15	17.25	17.50	17.13	17.31	1140800
1997-08-18	17.19	17.88	17.19	17.81	2521200
1997-08-19	17.81	18.31	17.59	18.06	1120600
1997-08-20	18.00	18.06	17.56	17.56	2384000
1997-08-21	17.63	17.75	17.38	17.38	2094400
1997-08-22	17.25	17.69	17.00	17.53	689200
1997-08-25	17.44	17.75	17.44	17.50	711400
1997-08-26	17.44	17.56	17.44	17.56	465600
1997-08-27	17.56	17.63	17.38	17.50	217800
1997-08-28	17.44	17.53	17.13	17.31	1329000
1997-08-29	17.25	17.44	17.25	17.31	307400
1997-09-02	17.38	17.69	17.38	17.44	1689000
1997-09-03	17.56	17.56	17.44	17.50	1579000
1997-09-04	17.44	17.88	17.44	17.75	985600
1997-09-05	17.81	18.06	17.63	17.72	1612200
1997-09-08	17.72	17.81	17.56	17.69	1928000
1997-09-09	17.56	17.69	17.38	17.50	2585600
1997-09-10	17.47	17.56	17.28	17.28	970600
1997-09-11	17.28	17.50	17.28	17.38	2218400
1997-09-12	17.38	17.50	16.81	17.00	2688200
1997-09-15	17.06	17.19	16.25	16.47	3414200
1997-09-16	16.50	18.13	16.44	17.50	3362000
1997-09-17	18.63	19.69	18.63	19.63	5407200
1997-09-18	19.63	20.56	19.50	19.94	2758200
1997-09-19	20.00	20.13	19.88	20.13	697800
1997-09-22	20.31	21.13	20.31	21.06	2692400
1997-09-23	21.22	21.56	20.81	21.00	1324200
1997-09-24	20.88	21.00	20.88	20.94	421600
1997-09-25	20.88	20.94	20.13	20.41	872600
1997-09-26	20.38	20.88	20.38	20.50	900400
1997-09-29	20.56	21.13	20.56	20.91	614800
1997-09-30	21.88	22.59	21.22	21.25	2457200
1997-10-01	21.28	21.44	20.44	20.63	784200
1997-10-02	20.50	21.63	20.50	20.88	1349000
1997-10-03	21.19	22.13	21.19	21.25	2015200
1997-10-06	21.50	22.00	21.38	21.56	800600
1997-10-07	21.63	21.88	21.38	21.50	951200
1997-10-08	21.44	21.56	20.81	20.94	1173400
1997-10-09	20.94	22.56	20.78	22.47	2291400
1997-10-10	22.44	22.44	21.75	22.03	412200
1997-10-13	22.00	22.19	21.75	21.94	852200
1997-10-14	21.94	22.03	21.31	21.47	758600
1997-10-15	20.13	20.63	19.13	19.91	7279600
1997-10-16	20.13	20.69	20.06	20.31	3788400
1997-10-17	20.38	20.38	19.19	19.38	1559400
1997-10-20	19.38	20.13	19.38	19.94	1953000
1997-10-21	19.94	20.38	19.69	19.75	1915800
1997-10-22	21.00	21.31	20.66	21.16	3966000
1997-10-23	20.63	21.06	20.38	20.88	1184800
1997-10-24	21.06	21.31	19.31	19.31	1661200
1997-10-27	19.25	19.56	17.56	17.88	1477000
1997-10-28	17.06	18.88	16.94	18.47	2286000
1997-10-29	18.75	19.88	18.50	19.75	2044200
1997-10-30	19.13	20.75	19.00	19.31	1786200
1997-10-31	19.63	19.88	18.94	19.44	954800
1997-11-03	19.63	20.38	19.38	19.88	852600
1997-11-04	19.77	20.63	19.77	20.56	587000
1997-11-05	20.50	21.69	20.31	21.00	1939600
1997-11-06	21.00	21.06	20.31	20.31	669200
1997-11-07	19.81	20.06	19.69	19.91	751200
1997-11-10	20.13	20.56	19.88	19.91	1207600
1997-11-11	20.06	20.06	19.38	19.44	646600
1997-11-12	19.13	19.63	18.44	18.69	875800
1997-11-13	19.06	19.06	17.88	18.75	1255800
1997-11-14	18.75	20.19	18.38	20.13	2403200
1997-11-17	20.38	20.50	20.13	20.41	1848400
1997-11-18	20.44	20.53	19.94	20.19	792600
1997-11-19	20.13	20.69	20.13	20.53	661400
1997-11-20	20.50	21.63	20.50	21.50	2103800
1997-11-21	21.69	21.69	20.94	20.97	1164400
1997-11-24	21.00	21.00	19.50	19.84	1150200
1997-11-25	20.06	20.94	20.00	20.91	1542600
1997-11-26	20.94	20.94	20.44	20.56	1003400
1997-11-28	20.47	20.72	20.45	20.56	318200
1997-12-01	20.69	21.50	20.56	20.84	1012400
1997-12-02	21.41	21.50	21.13	21.28	1268000
1997-12-03	21.31	21.44	21.00	21.28	971800
1997-12-04	21.47	22.41	21.31	21.56	4179200
1997-12-05	21.00	22.28	20.94	22.16	1861400
1997-12-08	22.00	23.56	22.00	23.03	2905000
1997-12-09	22.75	23.00	21.63	21.94	1849400
1997-12-10	21.94	22.34	21.88	22.06	1873800
1997-12-11	21.88	22.00	20.38	20.44	3745000
1997-12-12	20.63	20.81	18.50	18.50	2454200
1997-12-15	18.75	19.00	16.88	17.88	3948000
1997-12-16	18.31	18.50	17.75	18.16	3972600
1997-12-17	18.28	19.31	18.28	18.75	4448200
1997-12-18	18.75	19.00	17.81	18.09	1512600
1997-12-19	17.44	18.69	17.31	18.50	1808200
1997-12-22	18.56	18.56	17.84	18.06	1967000
1997-12-23	18.00	18.38	17.88	18.06	973000
1997-12-24	18.13	18.38	17.75	17.88	717600
1997-12-26	18.00	18.13	17.73	18.06	233600
1997-12-29	18.06	19.81	18.00	19.73	3771400
1997-12-30	18.13	18.88	17.75	18.56	5157600
1997-12-31	18.50	18.75	17.69	17.88	2303000
1998-01-02	17.88	17.88	15.69	17.53	3103400
1998-01-05	17.56	17.69	16.94	17.41	2019200
1998-01-06	17.31	17.38	16.44	16.53	1875400
1998-01-07	16.38	16.56	16.19	16.22	1261000
1998-01-08	16.19	16.31	15.88	16.00	1611000
1998-01-09	16.19	16.75	15.38	15.69	2171200
1998-01-12	15.44	16.63	15.44	16.56	2499200
1998-01-13	16.75	17.25	16.63	17.00	1214400
1998-01-14	17.19	17.47	17.06	17.31	523000
1998-01-15	17.25	17.44	16.88	16.94	1035200
1998-01-16	17.00	17.38	16.94	17.25	689800
1998-01-20	17.19	17.88	17.06	17.81	854200
1998-01-21	17.63	17.81	17.25	17.56	921200
1998-01-22	17.25	17.53	17.19	17.38	771200
1998-01-23	17.38	17.50	16.94	17.06	798800
1998-01-26	17.00	17.38	16.97	17.00	488800
1998-01-27	16.94	17.00	16.31	16.63	1108800
1998-01-28	16.75	16.91	16.56	16.72	1306600
1998-01-29	16.75	17.31	16.63	17.02	2079200
1998-01-30	14.75	15.56	14.69	15.47	14213600
1998-02-02	15.69	16.72	15.56	16.50	1812000
1998-02-03	16.50	16.88	16.44	16.75	1717400
1998-02-04	16.69	17.31	16.38	17.25	1634400
1998-02-05	17.19	17.38	16.75	16.91	2157200
1998-02-06	16.88	17.50	16.88	17.00	661800
1998-02-09	17.00	17.53	16.94	17.03	1306400
1998-02-10	17.00	17.38	16.94	17.06	1628800
1998-02-11	17.00	17.38	17.00	17.25	1011600
1998-02-12	17.25	17.38	17.00	17.16	1438200
1998-02-13	17.06	17.38	17.06	17.28	773400
1998-02-17	17.41	17.84	17.31	17.34	1116000
1998-02-18	17.19	17.44	17.19	17.28	631800
1998-02-19	17.25	17.31	17.00	17.31	1030200
1998-02-20	17.25	17.56	17.25	17.50	1231000
1998-02-23	17.56	17.88	17.06	17.25	2010400
1998-02-24	17.19	17.31	17.13	17.22	1101800
1998-02-25	17.19	18.00	17.19	18.00	1285800
1998-02-26	17.69	18.72	17.69	17.91	981400
1998-02-27	17.88	17.94	17.20	17.47	2762400
1998-03-02	17.50	17.63	17.25	17.31	1241600
1998-03-03	17.31	17.34	16.69	16.94	1119000
1998-03-04	16.81	16.94	16.41	16.75	1924600
1998-03-05	16.13	16.75	15.88	15.88	1719200
1998-03-06	16.00	16.81	15.94	16.50	1718600
1998-03-09	16.31	16.50	15.91	15.91	594000
1998-03-10	16.13	16.31	16.13	16.19	674400
1998-03-11	16.13	16.25	15.81	15.81	1202400
1998-03-12	15.75	15.94	14.88	15.06	2157600
1998-03-13	15.19	16.31	15.00	16.00	3105000
1998-03-16	16.13	16.25	15.81	16.25	1215600
1998-03-17	16.25	16.31	15.31	15.75	931400
1998-03-18	15.44	16.00	15.25	15.34	2171200
1998-03-19	15.25	15.44	14.75	15.03	1177800
1998-03-20	15.00	15.13	14.88	15.00	955600
1998-03-23	14.94	15.13	14.56	14.75	1019400
1998-03-24	14.81	15.38	14.63	15.28	2163400
1998-03-25	15.59	16.38	15.56	16.19	3173800
1998-03-26	16.06	16.63	16.06	16.50	2247600
1998-03-27	16.50	16.56	16.25	16.38	1171800
1998-03-30	16.34	16.81	16.25	16.34	700800
1998-03-31	16.63	16.66	16.34	16.38	1767800
1998-04-01	16.31	16.56	15.75	16.44	766200
1998-04-02	16.38	16.63	16.19	16.31	832400
1998-04-03	16.44	16.63	16.25	16.56	1364400
1998-04-06	16.63	16.69	15.53	15.72	2470800
1998-04-07	15.75	15.81	15.25	15.48	1962200
1998-04-08	15.50	15.75	15.34	15.50	1077600
1998-04-09	15.56	15.75	15.38	15.55	1017400
1998-04-13	15.63	16.38	14.81	16.34	4168000
1998-04-14	16.56	17.69	16.56	17.50	5179200
1998-04-15	17.69	17.69	17.09	17.56	1051000
1998-04-16	17.81	17.95	17.13	17.28	1653600
1998-04-17	17.25	18.13	17.25	18.00	1427600
1998-04-20	17.88	18.47	17.88	18.38	1664200
1998-04-21	18.56	19.81	18.44	19.47	4042200
1998-04-22	19.38	19.63	19.13	19.56	3013800
1998-04-23	19.50	19.56	18.69	18.81	2263800
1998-04-24	18.81	19.13	18.81	19.00	1843200
1998-04-27	18.69	18.69	17.50	17.81	2421200
1998-04-28	19.88	20.69	19.69	20.50	8348800
1998-04-29	20.50	21.50	20.06	21.19	4952800
1998-04-30	21.50	21.56	20.63	21.50	2912000
1998-05-01	21.19	21.63	20.97	21.31	2044800
1998-05-04	21.31	22.09	20.88	21.81	2559800
1998-05-05	21.75	21.78	21.00	21.00	900600
1998-05-06	20.94	21.00	20.00	20.59	1094200
1998-05-07	20.75	21.06	20.34	20.66	773400
1998-05-08	20.63	21.06	20.50	20.63	621800
1998-05-11	20.78	21.25	19.75	20.16	1903200
1998-05-12	20.38	21.03	20.23	20.81	1158800
1998-05-13	21.19	21.63	20.88	21.44	1014800
1998-05-14	21.19	21.69	21.00	21.59	928400
1998-05-15	22.25	23.13	22.19	22.31	2989600
1998-05-18	22.50	22.50	21.72	21.72	1458000
1998-05-19	21.81	22.06	21.63	21.81	758600
1998-05-20	21.75	22.22	21.56	21.56	1199400
1998-05-21	21.75	22.25	21.38	22.19	827400
1998-05-22	22.06	22.06	21.31	21.31	1482200
1998-05-26	21.50	21.53	20.19	20.44	869600
1998-05-27	20.00	21.25	19.69	20.91	1657200
1998-05-28	21.06	22.08	20.75	21.78	1734800
1998-05-29	21.81	22.03	21.38	21.47	1594400
1998-06-01	21.38	21.69	20.00	20.19	1359400
1998-06-02	20.31	21.59	20.19	20.94	1928600
1998-06-03	21.13	21.31	20.50	20.69	1321800
1998-06-04	20.63	21.69	20.50	21.69	1454600
1998-06-05	21.69	22.19	21.31	22.09	1105400
1998-06-08	22.06	23.03	21.63	22.72	2021400
1998-06-09	22.69	23.00	22.50	22.91	663800
1998-06-10	22.56	22.94	22.50	22.81	1451400
1998-06-11	22.69	22.75	21.48	21.69	1911000
1998-06-12	21.44	21.69	20.13	21.50	1702200
1998-06-15	21.19	21.41	20.88	21.00	1205800
1998-06-16	21.00	21.38	20.44	21.38	2807200
1998-06-17	21.50	21.88	21.06	21.13	1274400
1998-06-18	21.00	21.38	20.50	21.13	2048200
1998-06-19	21.25	21.31	20.56	20.69	1971600
1998-06-22	20.75	20.84	20.38	20.38	1723400
1998-06-23	20.50	21.16	20.38	21.06	2670000
1998-06-24	21.25	23.06	21.06	22.81	2965000
1998-06-25	22.78	23.00	22.19	22.25	1805200
1998-06-26	22.31	22.56	21.94	22.47	1640800
1998-06-29	22.56	23.00	22.56	22.81	1726200
1998-06-30	23.03	23.03	22.44	22.88	1802400
1998-07-01	23.03	23.03	22.06	22.38	1562600
1998-07-02	22.00	22.06	21.31	21.34	1337600
1998-07-06	21.34	21.50	20.31	20.38	2690200
1998-07-07	20.69	21.19	20.50	20.75	835600
1998-07-08	20.72	21.19	19.69	20.44	2944200
1998-07-09	20.50	21.00	19.38	21.00	1637200
1998-07-10	21.03	21.50	20.50	20.50	751800
1998-07-13	20.47	21.00	20.13	20.94	475000
1998-07-14	20.81	21.06	20.00	20.31	1067200
1998-07-15	20.50	21.06	20.38	21.00	788400
1998-07-16	21.00	21.50	20.63	21.22	734400
1998-07-17	21.03	21.59	20.63	20.81	642400
1998-07-20	20.75	21.22	20.56	20.75	532200
1998-07-21	20.75	21.06	20.44	20.69	1159000
1998-07-22	19.88	20.19	18.94	19.97	2917400
1998-07-23	19.88	20.00	18.69	18.72	1463000
1998-07-24	18.81	19.25	18.31	19.13	1196800
1998-07-27	18.81	19.50	18.81	19.19	887400
1998-07-28	18.88	20.00	18.88	19.81	1162400
1998-07-29	19.81	20.19	19.38	19.63	850800
1998-07-30	19.81	19.81	18.69	19.25	1273000
1998-07-31	19.13	19.63	18.72	19.00	561000
1998-08-03	18.75	19.00	17.31	18.25	2638400
1998-08-04	18.44	18.69	17.50	18.00	1518600
1998-08-05	18.00	18.19	17.75	17.94	917400
1998-08-06	17.81	18.50	17.81	18.50	1264000
1998-08-07	18.56	18.88	18.38	18.44	1916800
1998-08-10	18.63	18.63	18.00	18.38	920600
1998-08-11	17.81	18.19	17.63	17.88	990400
1998-08-12	18.06	18.75	18.00	18.50	1664200
1998-08-13	18.44	18.72	17.56	17.84	1025200
1998-08-14	17.97	18.13	17.69	18.06	788400
1998-08-17	17.81	18.69	17.81	18.44	1071000
1998-08-18	18.44	18.75	18.44	18.63	716000
1998-08-19	18.69	18.69	17.44	17.69	745000
1998-08-20	17.44	17.50	15.53	15.59	5421400
1998-08-21	15.56	16.41	15.00	16.00	3770400
1998-08-24	16.25	16.28	15.69	15.81	3060400
1998-08-25	15.88	16.06	15.50	15.50	2494400
1998-08-26	15.38	16.00	15.13	15.78	630600
1998-08-27	15.75	15.75	14.88	15.09	2292200
1998-08-28	15.13	15.25	14.50	14.59	1865600
1998-08-31	14.88	15.00	12.25	13.06	1442200
1998-09-01	13.06	15.31	12.88	14.97	2219000
1998-09-02	14.81	15.94	14.81	15.56	1048400
1998-09-03	15.06	15.44	14.44	15.31	1572000
1998-09-04	15.13	15.25	14.75	15.25	1323800
1998-09-08	15.25	17.13	15.19	17.13	949600
1998-09-09	16.88	16.88	15.75	15.88	998800
1998-09-10	15.25	15.59	14.94	15.38	1745800
1998-09-11	15.50	15.88	15.25	15.88	888000
1998-09-14	16.19	17.50	16.19	17.31	1694000
1998-09-15	17.19	17.88	17.13	17.53	1089600
1998-09-16	17.50	17.88	17.13	17.69	1822400
1998-09-17	17.25	17.50	16.97	17.06	422000
1998-09-18	17.13	17.50	16.50	16.84	832200
1998-09-21	16.50	16.50	16.06	16.31	493600
1998-09-22	16.50	17.00	16.34	16.50	738800
1998-09-23	16.63	17.47	15.56	17.47	818000
1998-09-24	17.38	17.38	15.38	16.19	1096000
1998-09-25	16.00	16.75	15.75	16.56	642800
1998-09-28	16.88	17.38	16.09	16.56	837200
1998-09-29	16.50	17.09	16.50	16.75	739200
1998-09-30	16.69	17.25	16.59	16.66	1102800
1998-10-01	16.53	16.56	15.44	15.75	930000
1998-10-02	15.69	16.19	15.31	15.59	971800
1998-10-05	15.25	15.38	14.44	14.44	1578000
1998-10-06	14.50	15.06	13.47	14.19	1644600
1998-10-07	14.06	15.03	13.56	14.78	2142800
1998-10-08	14.25	15.56	14.19	14.69	1419600
1998-10-09	14.88	16.66	14.75	16.47	1922400
1998-10-12	17.00	17.75	17.00	17.53	1486800
1998-10-13	17.13	17.25	16.00	16.63	1041200
1998-10-14	16.38	16.69	15.50	15.63	1386800
1998-10-15	15.31	16.69	15.13	16.69	888400
1998-10-16	16.81	18.00	16.75	17.75	2062200
1998-10-19	17.81	19.00	17.69	18.25	1079600
1998-10-20	18.56	18.88	17.38	17.38	878800
1998-10-21	17.25	17.84	16.00	17.56	2852400
1998-10-22	17.44	18.88	17.38	18.31	1341200
1998-10-23	18.16	19.53	18.16	19.50	1272600
1998-10-26	19.38	19.38	18.00	19.00	1674600
1998-10-27	18.88	19.38	18.81	19.06	1331400
1998-10-28	19.31	20.63	19.31	20.50	2587600
1998-10-29	20.44	21.31	20.44	21.25	1723200
1998-10-30	21.44	22.73	21.25	22.63	4793400
1998-11-02	22.50	22.94	21.69	22.94	2377800
1998-11-03	22.44	23.19	22.19	22.44	1326800
1998-11-04	22.63	22.88	22.31	22.81	1073200
1998-11-05	22.63	23.28	22.31	23.19	1967400
1998-11-06	23.06	23.59	22.94	23.47	1116200
1998-11-09	23.50	23.56	23.13	23.28	1517200
1998-11-10	23.25	23.31	22.31	22.56	1007600
1998-11-11	22.59	23.00	22.19	22.50	1493400
1998-11-12	22.38	22.56	22.19	22.53	494600
1998-11-13	22.78	23.63	22.75	23.59	1820800
1998-11-16	23.69	24.03	23.63	24.00	1654600
1998-11-17	23.94	24.28	23.81	24.00	741000
1998-11-18	23.97	25.34	23.94	25.00	2277000
1998-11-19	24.97	25.06	24.69	24.84	1865000
1998-11-20	24.94	25.03	24.47	24.47	2423400
1998-11-23	24.50	25.06	24.47	25.00	1728000
1998-11-24	24.91	24.94	24.63	24.66	963200
1998-11-25	24.66	25.00	24.56	25.00	324000
1998-11-27	24.94	24.94	24.69	24.89	86000
1998-11-30	24.81	24.91	23.56	23.69	797200
1998-12-01	23.44	23.56	22.72	23.41	1178600
1998-12-02	23.25	26.19	22.94	26.00	3877200
1998-12-03	25.81	26.13	24.75	24.75	2636400
1998-12-04	25.00	25.00	24.31	24.81	723400
1998-12-07	24.69	26.69	24.69	26.69	1255600
1998-12-08	26.56	26.75	25.94	26.06	1574200
1998-12-09	26.31	26.31	25.59	26.19	603400
1998-12-10	26.38	27.00	25.69	25.81	814800
1998-12-11	25.97	26.41	25.19	25.38	1015000
1998-12-14	25.19	25.44	24.13	24.41	1336600
1998-12-15	24.31	25.50	24.31	25.22	1646000
1998-12-16	25.06	25.38	24.00	24.38	1007800
1998-12-17	24.50	25.28	24.31	25.28	533000
1998-12-18	25.63	25.94	25.31	25.56	752200
1998-12-21	25.56	27.16	25.56	26.13	1122200
1998-12-22	25.94	26.00	24.63	25.00	858200
1998-12-23	25.13	26.28	24.88	26.25	819400
1998-12-24	26.00	26.56	25.88	25.97	376200
1998-12-28	26.13	26.31	26.00	26.16	421800
1998-12-29	26.13	26.31	25.81	26.06	362800
1998-12-30	25.94	26.06	25.50	25.94	473400
1998-12-31	25.94	27.25	25.59	27.13	1385200
1999-01-04	26.94	27.53	26.69	27.03	1422600
1999-01-05	26.94	27.69	26.88	27.56	1437200
1999-01-06	27.78	30.50	27.75	29.63	3823200
1999-01-07	29.00	29.53	28.50	28.88	1392400
1999-01-08	29.00	29.19	27.19	28.06	1398000
1999-01-11	27.75	28.53	27.69	28.53	651600
1999-01-12	28.13	29.97	27.97	29.31	1278400
1999-01-13	28.69	30.03	28.31	29.42	1539600
1999-01-14	29.69	29.69	27.41	27.69	824600
1999-01-15	27.69	29.84	27.63	29.50	959600
1999-01-19	29.88	30.31	29.00	30.28	1388600
1999-01-20	30.38	30.63	26.69	26.69	1552800
1999-01-21	26.56	28.94	26.50	27.34	2726400
1999-01-22	27.34	28.38	27.00	27.56	1013400
1999-01-25	27.75	27.94	26.75	27.56	596600
1999-01-26	27.50	28.41	27.25	27.56	843800
1999-01-27	27.69	28.25	27.56	27.88	1155200
1999-01-28	28.06	29.81	27.75	29.41	885200
1999-01-29	29.69	29.69	28.78	29.03	974800
1999-02-01	28.81	29.97	28.75	29.91	940800
1999-02-02	29.78	29.78	27.75	28.44	1070400
1999-02-03	28.38	29.25	28.22	28.38	625000
1999-02-04	28.25	28.38	27.13	27.50	677600
1999-02-05	27.50	27.53	26.31	27.03	1658000
1999-02-08	27.13	27.44	26.31	27.06	834000
1999-02-09	26.75	27.78	25.50	25.63	704000
1999-02-10	25.13	26.44	24.59	25.09	1924200
1999-02-11	25.38	27.28	24.75	27.13	2278000
1999-02-12	26.94	27.00	25.00	25.16	893200
1999-02-16	25.50	25.88	24.19	24.38	931000
1999-02-17	24.19	24.25	23.31	23.75	729400
1999-02-18	23.78	24.31	22.44	23.63	2377000
1999-02-19	23.63	24.72	23.50	24.69	1213400
1999-02-22	24.88	25.63	24.25	25.03	1416600
1999-02-23	25.06	25.59	25.00	25.50	2340000
1999-02-24	25.25	25.75	24.56	24.63	992800
1999-02-25	24.56	24.56	23.44	23.75	1193000
1999-02-26	23.88	23.88	21.75	23.13	1375400
1999-03-01	23.13	23.91	22.50	23.91	1167200
1999-03-02	23.69	25.00	23.69	24.38	1520800
1999-03-03	24.31	24.59	22.63	23.00	1626600
1999-03-04	23.13	24.63	23.00	23.16	1061400
1999-03-05	23.81	24.00	22.31	22.94	1688600
1999-03-08	23.16	24.13	22.88	23.56	2388400
1999-03-09	23.44	24.63	23.19	23.75	1345800
1999-03-10	23.63	24.00	23.50	23.72	631600
1999-03-11	23.63	24.53	23.09	23.81	519400
1999-03-12	23.69	23.81	23.13	23.25	1755800
1999-03-15	23.38	24.56	23.25	24.50	1315600
1999-03-16	24.44	25.41	24.25	25.19	1046800
1999-03-17	24.94	25.56	24.50	25.22	827200
1999-03-18	24.94	25.56	24.75	25.56	714600
1999-03-19	25.69	25.88	25.06	25.25	2419400
1999-03-22	25.25	25.75	24.56	24.72	1243000
1999-03-23	24.56	24.75	23.44	23.44	2058000
1999-03-24	23.47	24.63	23.06	24.63	1047000
1999-03-25	24.56	25.56	24.44	25.50	1024000
1999-03-26	25.41	25.50	24.56	24.94	818600
1999-03-29	24.88	27.19	24.78	26.69	1295200
1999-03-30	26.31	27.25	26.13	26.25	1043400
1999-03-31	26.38	26.88	26.25	26.88	1035000
1999-04-01	26.94	27.00	26.25	26.56	320400
1999-04-05	25.94	26.19	18.56	23.00	11843000
1999-04-06	23.88	24.94	23.84	24.38	4616800
1999-04-07	24.28	24.47	22.84	23.41	2354400
1999-04-08	23.63	23.88	22.56	23.84	1455400
1999-04-09	23.81	24.13	23.31	23.34	514800
1999-04-12	23.28	23.28	22.06	22.59	1716200
1999-04-13	22.56	22.69	20.03	21.13	2623400
1999-04-14	21.69	23.00	20.91	21.31	4791000
1999-04-15	22.13	22.69	21.44	22.50	2505600
1999-04-16	22.69	22.81	22.00	22.50	1144200
1999-04-19	22.75	24.41	22.41	23.03	2950600
1999-04-20	23.38	23.50	22.69	23.19	1080200
1999-04-21	22.88	22.97	19.81	21.06	8158200
1999-04-22	22.19	22.25	20.06	21.63	5718600
1999-04-23	21.97	24.31	21.56	22.53	3658800
1999-04-26	23.06	23.75	22.84	23.44	2242800
1999-04-27	23.66	24.13	23.25	23.91	1569600
1999-04-28	24.00	24.75	23.91	24.44	2267200
1999-04-29	24.50	24.69	23.25	23.34	1440600
1999-04-30	23.56	24.53	22.88	23.56	1515000
1999-05-03	24.31	24.38	23.50	24.19	611400
1999-05-04	24.19	25.88	24.13	25.53	1646400
1999-05-05	25.56	26.38	24.94	25.91	2374800
1999-05-06	25.88	25.88	24.25	24.56	1428400
1999-05-07	24.63	25.03	24.38	24.44	543000
1999-05-10	24.41	24.63	23.75	24.16	1204800
1999-05-11	24.09	25.06	23.91	24.34	1077000
1999-05-12	24.56	24.88	24.19	24.88	1521400
1999-05-13	24.94	25.00	24.13	24.22	1337400
1999-05-14	24.06	24.19	23.44	23.50	1523400
1999-05-17	23.44	23.50	22.31	22.91	1378600
1999-05-18	22.97	23.50	22.75	23.03	700200
1999-05-19	23.06	23.13	22.69	23.13	1248600
1999-05-20	23.06	23.63	22.72	22.88	918600
1999-05-21	23.00	23.06	22.16	22.97	994600
1999-05-24	23.00	23.69	22.75	23.19	2170600
1999-05-25	23.13	23.19	21.84	21.84	1340600
1999-05-26	22.06	22.25	20.53	21.25	1339800
1999-05-27	21.31	21.69	20.94	21.59	1204000
1999-05-28	21.69	22.59	21.63	22.19	1329800
1999-06-01	22.06	22.06	21.22	21.63	2570600
1999-06-02	22.00	22.13	21.41	22.00	981600
1999-06-03	21.97	22.38	21.75	21.81	1298800
1999-06-04	22.00	22.19	21.16	21.81	1455000
1999-06-07	22.13	23.94	22.13	23.94	2535600
1999-06-08	24.00	24.94	23.69	24.75	2076000
1999-06-09	24.75	26.72	24.75	26.69	3941800
1999-06-10	26.19	27.38	25.94	26.81	2372800
1999-06-11	26.94	28.53	26.75	28.03	3168600
1999-06-14	27.97	29.59	27.88	28.25	3326400
1999-06-15	28.25	28.44	27.25	27.69	2027200
1999-06-16	27.63	28.69	27.63	28.53	1611400
1999-06-17	28.25	28.75	27.72	28.63	945400
1999-06-18	28.00	28.56	27.75	28.53	1120000
1999-06-21	28.56	28.56	27.63	28.44	561400
1999-06-22	28.31	28.78	27.75	27.81	663200
1999-06-23	27.69	27.81	26.88	27.53	1043000
1999-06-24	27.53	27.81	26.38	26.72	1853000
1999-06-25	26.81	28.09	26.75	27.38	1433200
1999-06-28	27.78	27.88	27.00	27.59	899800
1999-06-29	27.53	28.13	27.38	28.06	1412800
1999-06-30	28.00	28.06	27.31	27.59	1618200
1999-07-01	27.56	29.13	27.31	28.53	1375200
1999-07-02	28.44	28.50	27.50	28.00	559600
1999-07-06	28.41	28.94	28.31	28.72	1003800
1999-07-07	28.84	28.84	28.16	28.50	762200
1999-07-08	28.50	30.16	28.38	30.16	1932800
1999-07-09	30.06	30.16	29.56	29.78	878200
1999-07-12	29.78	30.63	29.13	30.44	1215400
1999-07-13	30.13	30.25	29.34	29.47	1791200
1999-07-14	29.53	29.94	28.84	29.75	1442800
1999-07-15	29.91	30.59	29.75	30.41	781800
1999-07-16	30.72	31.63	30.72	31.34	1187000
1999-07-19	31.31	31.50	30.22	30.31	845400
1999-07-20	30.00	30.03	28.13	28.78	1064600
1999-07-21	28.78	29.19	28.31	29.16	1213600
1999-07-22	29.19	29.19	27.34	28.00	1265600
1999-07-23	29.00	29.31	27.94	28.31	1543000
1999-07-26	27.88	28.56	26.63	26.69	946800
1999-07-27	27.13	28.53	27.06	28.28	2149600
1999-07-28	28.16	28.81	28.16	28.38	1810800
1999-07-29	28.06	28.63	27.25	27.91	1595400
1999-07-30	28.31	30.22	28.19	30.09	1936800
1999-08-02	30.19	30.63	29.38	29.59	1471800
1999-08-03	29.69	29.72	28.50	29.16	1041600
1999-08-04	29.06	29.44	28.53	28.78	1055000
1999-08-05	28.63	28.81	27.88	28.72	2368400
1999-08-06	28.44	29.56	28.16	28.25	996200
1999-08-09	28.25	28.44	27.06	27.25	1979200
1999-08-10	27.19	27.47	26.56	27.19	826800
1999-08-11	27.25	28.97	27.25	28.91	1400200
1999-08-12	28.88	29.06	28.44	28.63	850200
1999-08-13	28.78	29.81	28.78	29.38	1021000
1999-08-16	29.59	29.63	28.81	28.94	573800
1999-08-17	29.19	29.56	29.00	29.34	707600
1999-08-18	29.38	29.53	28.75	28.78	460600
1999-08-19	28.69	28.81	27.50	28.13	850400
1999-08-20	28.19	28.81	28.16	28.56	610800
1999-08-23	28.53	28.81	28.00	28.31	666600
1999-08-24	28.31	28.31	27.25	27.59	1070200
1999-08-25	27.75	29.75	27.75	29.13	2262600
1999-08-26	29.25	29.25	27.69	27.81	1087000
1999-08-27	28.00	28.16	27.00	27.28	1154400
1999-08-30	27.47	27.59	26.78	27.19	722600
1999-08-31	27.13	28.06	27.00	27.97	712400
1999-09-01	27.97	29.31	27.95	29.22	1165600
1999-09-02	28.84	29.69	28.44	29.16	508400
1999-09-03	29.47	30.06	29.47	30.03	1364400
1999-09-07	30.28	30.59	29.94	30.19	1454800
1999-09-08	30.25	30.44	29.28	29.38	1695600
1999-09-09	29.56	30.00	29.13	29.81	1127400
1999-09-10	29.88	31.97	29.88	31.56	2405600
1999-09-13	31.50	32.56	30.91	30.94	1825400
1999-09-14	30.97	32.34	30.88	32.22	1022400
1999-09-15	32.47	32.50	31.00	31.19	609600
1999-09-16	31.25	31.31	29.41	30.25	663800
1999-09-17	30.75	32.06	30.50	31.84	1228200
1999-09-20	32.06	32.06	30.81	31.69	477400
1999-09-21	31.47	31.48	30.53	30.72	828200
1999-09-22	30.75	31.81	30.19	31.69	714000
1999-09-23	31.81	31.88	29.44	29.44	725000
1999-09-24	29.44	30.63	28.44	29.13	1164000
1999-09-27	29.56	30.19	29.13	29.91	625200
1999-09-28	29.75	30.78	28.56	30.72	771000
1999-09-29	30.66	30.88	30.09	30.22	931800
1999-09-30	30.47	30.50	28.06	28.08	1550000
1999-10-01	28.00	29.06	27.91	28.20	1800000
1999-10-04	28.22	29.31	28.00	29.28	1464600
1999-10-05	29.28	30.50	28.50	29.22	1370600
1999-10-06	29.31	30.25	29.25	30.06	1209800
1999-10-07	29.94	30.00	28.56	29.22	938400
1999-10-08	29.16	29.63	28.81	29.19	662000
1999-10-11	29.75	31.06	29.06	31.03	1182200
1999-10-12	31.25	31.31	30.13	30.56	1028600
1999-10-13	30.31	31.25	30.06	30.34	1351200
1999-10-14	30.50	30.53	29.31	29.88	663200
1999-10-15	29.25	30.56	28.69	29.47	887800
1999-10-18	29.41	29.69	28.25	29.31	1340800
1999-10-19	29.56	30.06	28.44	28.69	1126800
1999-10-20	29.06	29.47	28.19	28.69	1750200
1999-10-21	28.50	28.50	27.25	27.41	2356800
1999-10-22	27.94	28.06	27.13	27.28	1753800
1999-10-25	27.13	28.34	26.69	28.06	3069600
1999-10-26	28.53	29.19	27.94	28.84	1650000
1999-10-27	29.94	30.75	28.38	29.69	2745600
1999-10-28	29.94	30.50	29.13	30.25	1231200
1999-10-29	30.38	31.34	30.00	31.16	2505200
1999-11-01	31.38	31.47	30.00	30.41	1557400
1999-11-02	30.91	32.16	30.63	31.97	2360000
1999-11-03	31.84	32.00	31.06	31.28	1707000
1999-11-04	31.50	31.97	31.25	31.97	1464800
1999-11-05	32.19	33.59	32.13	32.84	2023400
1999-11-08	32.94	33.31	32.53	32.91	1762800
1999-11-09	33.00	33.13	31.63	32.81	1718200
1999-11-10	32.63	33.94	32.47	33.94	1847200
1999-11-11	33.94	34.38	33.50	33.72	1795800
1999-11-12	33.81	34.25	32.91	34.16	1650400
1999-11-15	34.41	34.41	32.53	32.59	1306800
1999-11-16	33.00	33.09	32.22	33.03	3404400
1999-11-17	33.03	33.47	32.66	33.00	2642200
1999-11-18	33.06	33.25	32.63	32.88	1863200
1999-11-19	33.09	33.09	31.69	32.75	1422000
1999-11-22	32.69	32.81	32.25	32.75	673400
1999-11-23	32.75	33.44	32.25	33.00	1874800
1999-11-24	33.05	33.56	32.56	33.38	2605200
1999-11-26	33.53	34.31	33.38	33.72	781000
1999-11-29	33.81	34.31	33.00	33.94	1913600
1999-11-30	33.97	36.66	33.97	36.19	3397800
1999-12-01	36.50	36.50	35.31	35.84	4278000
1999-12-02	35.66	36.53	35.66	36.25	2363400
1999-12-03	36.91	37.41	36.44	36.66	1401600
1999-12-06	36.63	37.81	36.63	37.34	1015600
1999-12-07	37.38	37.38	36.19	36.97	1073400
1999-12-08	36.88	37.00	34.98	35.38	1162600
1999-12-09	35.44	35.88	32.75	35.38	1455600
1999-12-10	35.22	35.25	30.31	31.94	9930600
1999-12-13	33.00	33.03	31.69	31.88	3169800
1999-12-14	32.50	33.22	29.88	30.03	2546000
1999-12-15	30.22	31.13	30.09	30.84	2700800
1999-12-16	31.31	32.38	31.16	31.59	2926000
1999-12-17	32.19	32.50	30.81	30.84	2768000
1999-12-20	31.22	31.25	29.00	29.75	4139600
1999-12-21	30.06	30.81	29.50	29.63	2484000
1999-12-22	30.00	30.44	29.66	29.97	4058400
1999-12-23	30.25	32.72	30.13	31.69	1719400
1999-12-27	32.19	32.28	31.50	32.06	919200
1999-12-28	32.00	32.31	31.44	31.59	742400
1999-12-29	31.50	32.31	30.81	32.31	1270200
1999-12-30	32.22	32.91	31.94	32.75	1092800
1999-12-31	32.69	33.56	31.50	33.38	812600
2000-01-03	33.75	34.31	32.06	32.78	2315600
2000-01-04	32.44	32.50	30.38	30.44	1291000
2000-01-05	30.38	31.50	29.75	30.70	3343800
2000-01-06	30.72	30.72	27.81	28.47	3107400
2000-01-07	28.56	29.47	28.00	28.75	1710800
2000-01-10	29.25	30.91	29.19	30.16	1718600
2000-01-11	29.94	31.00	28.94	28.97	2779000
2000-01-12	28.78	28.81	26.69	26.72	5133600
2000-01-13	27.63	27.75	26.72	27.53	4700000
2000-01-14	28.03	28.47	27.38	28.19	3285600
2000-01-18	28.00	28.19	27.44	27.59	3468600
2000-01-19	27.69	28.13	26.56	27.13	1484200
2000-01-20	27.25	28.22	27.13	27.28	2745600
2000-01-21	27.31	27.88	27.00	27.31	2167000
2000-01-24	27.69	27.69	26.44	26.44	2364600
2000-01-25	26.63	26.63	23.34	24.00	5453000
2000-01-26	23.81	24.06	22.31	23.81	5148200
2000-01-27	24.06	24.13	20.81	21.91	6114800
2000-01-28	22.09	22.13	21.41	21.67	4424000
2000-01-31	21.72	23.44	21.50	23.09	3203800
2000-02-01	23.31	23.31	22.63	23.28	1674600
2000-02-02	23.53	23.56	22.44	22.91	1407200
2000-02-03	23.00	23.94	22.84	23.41	2837000
2000-02-04	23.63	23.84	22.44	22.63	2051800
2000-02-07	22.63	22.75	21.50	21.75	2499800
2000-02-08	22.06	22.94	21.69	22.59	2225800
2000-02-09	22.94	24.25	22.91	24.09	3943000
2000-02-10	24.94	25.50	23.94	25.41	6048000
2000-02-11	26.13	26.38	25.00	25.28	4198400
2000-02-14	24.31	24.53	20.88	21.22	9699400
2000-02-15	23.13	23.41	21.25	21.31	19527200
2000-02-16	22.25	22.66	21.70	22.28	7291600
2000-02-17	23.25	23.66	22.47	23.25	7950800
2000-02-18	21.19	21.19	18.44	18.78	35009600
2000-02-22	20.13	20.50	19.22	19.47	11006000
2000-02-23	19.94	20.13	19.75	20.00	4836000
2000-02-24	20.45	20.50	20.00	20.03	5486400
2000-02-25	20.19	20.44	20.13	20.13	4211200
2000-02-28	20.41	20.47	19.63	20.00	3643000
2000-02-29	20.16	20.38	19.88	19.97	5297400
2000-03-01	20.16	20.38	19.94	20.03	3380000
2000-03-02	20.09	20.25	19.84	19.88	2198400
2000-03-03	20.03	20.25	19.72	19.94	2766000
2000-03-06	20.00	20.34	19.59	19.63	2464200
2000-03-07	19.88	19.94	19.25	19.44	2115600
2000-03-08	19.59	19.75	19.00	19.75	3656600
2000-03-09	19.81	21.06	19.41	20.97	2531800
2000-03-10	21.19	22.75	20.56	21.66	4713000
2000-03-13	21.56	22.53	20.75	21.53	3290200
2000-03-14	22.50	23.16	21.53	21.81	3621000
2000-03-15	22.63	22.75	21.00	21.53	3803200
2000-03-16	21.97	24.75	21.75	24.25	4743800
2000-03-17	23.63	26.25	23.63	24.75	5500800
2000-03-20	25.00	25.03	23.81	24.13	3648400
2000-03-21	23.97	25.19	23.25	25.09	2149600
2000-03-22	25.69	25.81	24.50	24.59	2471400
2000-03-23	24.41	25.00	23.75	24.50	3152200
2000-03-24	24.50	25.31	24.19	24.63	1371800
2000-03-27	24.91	24.96	24.25	24.56	1739800
2000-03-28	24.53	24.56	23.25	23.25	1405400
2000-03-29	23.50	23.50	21.75	22.53	1779800
2000-03-30	22.16	22.50	21.66	22.00	3142600
2000-03-31	22.38	24.56	21.91	24.38	2980000
2000-04-03	24.47	24.47	22.50	22.78	2650600
2000-04-04	23.50	23.53	19.88	22.00	5681800
2000-04-05	21.47	23.00	21.25	22.09	3248800
2000-04-06	22.63	23.19	21.50	21.88	2783400
2000-04-07	22.38	23.19	22.18	23.09	2387600
2000-04-10	23.00	23.09	21.75	22.13	2236000
2000-04-11	21.88	22.16	21.03	22.06	2726600
2000-04-12	21.88	21.94	20.56	21.13	3214000
2000-04-13	21.00	21.25	20.69	21.00	2740800
2000-04-14	20.66	20.66	19.69	19.72	3540400
2000-04-17	19.19	20.00	18.50	19.38	2957200
2000-04-18	19.72	21.59	19.69	21.50	2428400
2000-04-19	21.81	21.88	20.00	20.56	2160000
2000-04-20	21.00	21.00	20.00	20.41	1344400
2000-04-24	19.31	20.38	18.75	19.75	1563200
2000-04-25	20.13	21.22	20.13	21.22	1960800
2000-04-26	21.19	21.72	19.94	20.00	1139000
2000-04-27	19.50	21.50	19.44	21.13	2751400
2000-04-28	21.19	21.75	20.94	21.00	1003200
2000-05-01	21.44	22.19	21.16	21.19	2719200
2000-05-02	21.19	21.38	20.19	20.31	1437200
2000-05-03	20.19	20.31	19.25	20.25	1639400
2000-05-04	20.50	20.62	20.00	20.56	1261800
2000-05-05	20.22	20.88	19.84	20.19	1651200
2000-05-08	19.84	20.25	19.72	19.97	1037000
2000-05-09	20.06	20.09	19.47	19.78	1494600
2000-05-10	19.41	19.84	18.63	19.63	1974200
2000-05-11	19.61	19.84	19.44	19.81	1560200
2000-05-12	19.50	20.06	19.50	19.91	2009800
2000-05-15	19.88	20.88	19.31	20.88	1030400
2000-05-16	21.00	22.00	20.97	21.84	1587400
2000-05-17	21.03	22.50	21.00	22.00	1543200
2000-05-18	22.50	22.69	21.00	21.38	1466800
2000-05-19	20.53	22.44	20.50	21.81	2198000
2000-05-22	21.19	21.75	20.56	21.13	2425800
2000-05-23	21.19	22.89	21.00	21.34	2541200
2000-05-24	21.25	22.50	20.75	22.38	2201600
2000-05-25	22.31	23.28	21.28	21.47	1637800
2000-05-26	21.44	22.06	20.69	21.03	1200800
2000-05-30	21.03	23.25	21.00	23.22	4475600
2000-05-31	22.69	24.00	22.66	23.66	2376000
2000-06-01	23.72	24.63	23.69	24.63	1830000
2000-06-02	24.72	26.00	24.72	25.94	4675800
2000-06-05	25.63	26.47	25.38	25.97	2903800
2000-06-06	25.44	25.47	24.69	24.75	3343800
2000-06-07	24.56	24.63	23.50	24.56	2299400
2000-06-08	24.39	24.50	22.44	22.78	2373800
2000-06-09	23.41	24.41	23.09	24.03	1555400
2000-06-12	23.64	23.72	21.88	22.00	1261200
2000-06-13	21.75	22.50	21.25	22.34	2565800
2000-06-14	22.63	22.75	21.06	21.19	1954600
2000-06-15	21.50	21.88	20.81	21.75	1516200
2000-06-16	21.75	22.69	21.63	21.81	1811400
2000-06-19	21.75	22.94	21.38	22.47	993200
2000-06-20	22.38	23.53	22.19	23.00	1848600
2000-06-21	22.91	23.38	22.13	23.19	3523600
2000-06-22	23.09	23.16	21.88	21.91	2514600
2000-06-23	21.63	21.66	20.75	20.88	3365800
2000-06-26	21.09	21.31	20.91	21.31	2031200
2000-06-27	21.33	21.34	17.19	17.44	20567400
2000-06-28	17.72	18.63	17.59	17.94	11344400
2000-06-29	17.59	18.06	17.19	17.63	2725200
2000-06-30	17.88	17.88	17.19	17.28	2940200
2000-07-03	18.19	19.00	17.75	18.28	2100600
2000-07-05	18.92	18.94	16.69	16.72	3771800
2000-07-06	17.22	18.00	16.88	17.00	2498800
2000-07-07	17.67	18.25	17.25	17.75	2084200
2000-07-10	16.75	17.63	16.75	17.50	3010000
2000-07-11	17.31	17.56	16.06	16.28	2332800
2000-07-12	16.88	16.94	16.56	16.75	1715400
2000-07-13	16.69	16.81	16.00	16.28	3481400
2000-07-14	16.38	16.50	16.00	16.19	3589200
2000-07-17	16.25	16.28	15.50	15.69	5090000
2000-07-18	15.63	15.63	15.31	15.53	5848200
2000-07-19	15.59	15.94	15.31	15.53	7997200
2000-07-20	15.59	16.69	15.56	16.38	2633800
2000-07-21	16.41	16.41	15.91	16.00	3269800
2000-07-24	16.25	16.75	15.88	15.97	1764600
2000-07-25	16.06	16.16	15.88	16.03	1269200
2000-07-26	16.09	16.38	15.50	15.72	2461800
2000-07-27	15.53	15.84	15.44	15.66	1190000
2000-07-28	15.61	15.63	15.38	15.47	1728600
2000-07-31	15.41	16.47	15.19	16.28	2143400
2000-08-01	14.56	15.91	14.44	15.75	17786200
2000-08-02	15.28	16.31	15.25	16.13	6130200
2000-08-03	15.20	17.38	15.19	17.22	4450400
2000-08-04	16.53	17.31	16.47	16.66	2320200
2000-08-07	16.50	17.16	16.38	17.06	2213400
2000-08-08	16.78	17.88	16.19	16.75	6038400
2000-08-09	13.06	16.00	12.97	15.13	18456000
2000-08-10	14.53	15.47	14.50	15.09	7123600
2000-08-11	15.00	15.38	14.81	15.38	3632800
2000-08-14	14.63	14.75	14.50	14.69	5115800
2000-08-15	14.63	15.00	14.63	14.69	4103400
2000-08-16	14.70	15.03	14.63	14.91	3567800
2000-08-17	14.91	16.50	14.88	16.13	3623600
2000-08-18	16.22	17.47	16.19	17.25	2868000
2000-08-21	16.25	16.81	16.09	16.28	4324000
2000-08-22	16.00	16.50	15.94	16.06	1227800
2000-08-23	16.06	16.66	15.81	16.50	1092000
2000-08-24	16.28	17.38	16.25	17.31	1929400
2000-08-25	17.16	17.56	17.09	17.41	1578600
2000-08-28	17.16	18.38	17.13	17.88	1966800
2000-08-29	17.94	18.38	17.63	18.13	1677600
2000-08-30	17.97	18.50	17.94	18.47	1439000
2000-08-31	18.59	18.69	18.16	18.53	1481000
2000-09-01	18.59	19.56	18.53	19.44	1554600
2000-09-05	18.91	19.31	18.81	19.00	2570600
2000-09-06	18.88	19.00	18.09	18.38	2586000
2000-09-07	18.09	19.06	18.06	18.66	1390800
2000-09-08	18.38	19.00	18.19	18.38	1122200
2000-09-11	18.34	18.88	18.25	18.53	794800
2000-09-12	18.53	18.81	18.38	18.59	1312800
2000-09-13	18.38	19.00	18.31	18.56	1483800
2000-09-14	18.59	18.72	18.38	18.66	1610200
2000-09-15	18.63	18.88	18.25	18.63	1781200
2000-09-18	18.63	19.44	18.41	18.56	1623600
2000-09-19	18.66	18.78	18.25	18.50	1070600
2000-09-20	18.69	18.75	18.28	18.53	2943000
2000-09-21	18.39	18.72	18.32	18.50	1947800
2000-09-22	18.22	18.34	17.81	18.13	1433200
2000-09-25	18.03	18.63	18.03	18.38	1349400
2000-09-26	18.22	18.49	18.06	18.31	2112000
2000-09-27	18.27	18.31	17.94	18.13	1211000
2000-09-28	18.16	19.44	18.13	19.38	1955200
2000-09-29	18.69	19.06	18.47	18.94	1717600
2000-10-02	18.94	19.19	18.38	18.50	1189000
2000-10-03	18.64	19.13	18.59	18.75	1895600
2000-10-04	18.69	18.94	18.19	18.56	2516800
2000-10-05	18.31	19.56	18.28	19.22	1561600
2000-10-06	19.33	20.44	19.31	19.75	3625000
2000-10-09	19.72	20.09	19.19	19.41	1623400
2000-10-10	19.19	19.63	18.13	18.46	3029000
2000-10-11	18.34	18.72	18.06	18.16	2966800
2000-10-12	18.16	18.18	16.88	17.31	2047400
2000-10-13	17.25	17.81	17.13	17.78	2263200
2000-10-16	17.53	17.63	16.75	17.25	1442400
2000-10-17	17.56	17.63	15.66	16.19	2578600
2000-10-18	15.81	17.63	15.75	15.94	3502800
2000-10-19	16.44	17.50	16.25	17.50	1615400
2000-10-20	17.48	18.00	17.25	17.78	723600
2000-10-23	17.33	17.50	17.00	17.38	586600
2000-10-24	17.63	17.72	16.41	16.75	706400
2000-10-25	16.41	16.78	15.75	15.91	1218200
2000-10-26	16.20	17.13	16.00	17.03	1204800
2000-10-27	17.06	17.75	16.13	16.50	1256400
2000-10-30	16.47	17.41	16.31	17.13	875800
2000-10-31	17.19	18.19	17.19	17.44	915800
2000-11-01	17.27	18.44	17.19	17.56	975800
2000-11-02	17.74	18.38	17.72	18.25	943600
2000-11-03	18.16	18.38	17.53	17.75	644200
2000-11-06	17.94	18.06	17.53	17.69	585800
2000-11-07	17.80	18.38	17.25	18.28	762800
2000-11-08	18.13	18.56	18.00	18.16	864600
2000-11-09	18.13	18.28	17.63	18.00	1068600
2000-11-10	17.69	17.81	17.25	17.34	638800
2000-11-13	17.00	17.34	16.66	17.06	2561600
2000-11-14	17.06	18.00	17.03	17.94	833600
2000-11-15	17.88	18.38	17.63	18.03	678000
2000-11-16	18.03	18.34	17.63	17.66	689800
2000-11-17	17.52	18.66	17.38	18.00	1165000
2000-11-20	17.73	18.13	17.63	18.00	1189800
2000-11-21	18.16	18.75	17.77	17.84	929800
2000-11-22	17.81	17.97	17.67	17.81	1010200
2000-11-24	17.98	18.06	17.50	17.97	737800
2000-11-27	17.94	18.47	17.91	18.25	1155800
2000-11-28	18.18	18.47	17.50	17.80	1026400
2000-11-29	17.78	18.06	17.44	17.44	1560600
2000-11-30	17.63	19.59	17.59	19.50	4013200
2000-12-01	19.44	21.50	19.25	21.06	3775600
2000-12-04	20.69	22.81	20.31	21.75	3481800
2000-12-05	22.08	23.94	21.50	23.84	3450800
2000-12-06	23.50	23.69	22.84	23.00	3108400
2000-12-07	22.56	23.59	22.47	23.38	1989800
2000-12-08	23.44	25.13	23.44	25.03	4911400
2000-12-11	24.28	24.81	24.19	24.56	4316400
2000-12-12	24.44	24.63	23.75	23.91	1354200
2000-12-13	24.00	24.09	22.63	22.72	1886000
2000-12-14	22.70	22.94	21.81	21.84	2259400
2000-12-15	21.69	22.66	20.00	20.13	10156200
2000-12-18	20.78	22.75	20.72	22.38	4436200
2000-12-19	22.03	24.00	21.38	21.81	1970400
2000-12-20	21.75	22.00	20.88	21.13	1505200
2000-12-21	21.19	23.16	21.19	21.95	1709400
2000-12-22	22.25	24.13	22.00	23.78	1893800
2000-12-26	23.75	23.81	23.03	23.53	792400
2000-12-27	23.25	24.50	23.19	24.03	1617600
2000-12-28	23.97	24.75	23.81	24.31	1273000
2000-12-29	24.19	24.81	23.63	23.72	1434800
2001-01-02	23.52	23.53	21.97	22.09	1164400
2001-01-03	22.02	25.16	21.84	25.13	6500600
2001-01-04	24.22	24.81	23.69	23.78	2920400
2001-01-05	23.81	24.50	23.22	24.00	1147600
2001-01-08	24.03	24.13	23.50	24.06	1321000
2001-01-09	24.06	25.63	24.06	24.63	5978000
2001-01-10	24.56	25.59	24.56	25.03	4527400
2001-01-11	25.03	26.03	25.03	25.72	9619200
2001-01-12	25.63	26.44	25.25	25.78	4965600
2001-01-16	25.50	25.81	24.72	25.13	2502800
2001-01-17	25.16	25.94	25.16	25.41	3322200
2001-01-18	25.31	26.00	24.88	24.97	2754400
2001-01-19	24.97	26.88	24.97	26.59	5503600
2001-01-22	26.56	27.56	26.56	27.53	3303600
2001-01-23	27.07	28.25	27.03	27.56	2639600
2001-01-24	27.56	27.56	26.19	26.87	1714600
2001-01-25	26.69	27.00	25.88	26.03	1448600
2001-01-26	26.03	26.22	25.72	25.88	1544800
2001-01-29	25.91	26.97	25.63	26.72	972400
2001-01-30	26.60	27.88	26.59	27.44	2275600
2001-01-31	27.34	27.38	25.31	26.00	3404800
2001-02-01	27.34	27.94	26.84	27.69	5261600
2001-02-02	27.56	27.69	26.69	26.98	1696200
2001-02-05	26.94	27.16	25.88	26.13	1348400
2001-02-06	26.17	26.97	26.00	26.69	2072200
2001-02-07	26.66	26.69	24.81	25.66	2369400
2001-02-08	25.72	25.78	24.69	25.34	1500800
2001-02-09	25.00	25.06	24.06	24.75	1465800
2001-02-12	24.56	25.59	24.47	24.94	1679600
2001-02-13	25.16	26.00	25.13	25.38	1784400
2001-02-14	25.72	25.88	24.94	25.17	969600
2001-02-15	25.53	27.00	25.50	25.94	1809600
2001-02-16	25.58	26.56	24.81	26.26	585200
2001-02-20	26.28	26.47	25.06	25.28	947400
2001-02-21	25.09	25.09	24.19	24.50	2025000
2001-02-22	25.69	27.06	25.69	26.44	6254600
2001-02-23	26.06	26.81	24.69	26.44	2656600
2001-02-26	26.19	28.88	26.13	28.81	3895800
2001-02-27	28.22	29.22	27.94	28.06	3134400
2001-02-28	27.84	28.00	26.78	27.16	1722600
2001-03-01	26.44	27.03	25.56	26.91	3486600
2001-03-02	26.38	27.44	25.63	26.98	3896000
2001-03-05	27.06	27.97	26.75	27.88	2534000
2001-03-06	28.00	29.66	27.97	29.53	6119200
2001-03-07	29.53	31.06	29.50	30.94	7833600
2001-03-08	30.44	30.50	29.81	30.09	2513600
2001-03-09	29.63	29.78	28.63	29.00	2100600
2001-03-12	28.13	28.75	26.88	27.50	5786600
2001-03-13	27.69	28.06	25.78	26.31	4060600
2001-03-14	25.41	26.97	25.03	25.88	2873800
2001-03-15	26.03	26.44	25.31	25.38	1164000
2001-03-16	25.18	25.75	23.59	24.63	2709200
2001-03-19	24.56	24.81	23.13	24.09	5672800
2001-03-20	24.13	25.50	23.75	24.19	4611000
2001-03-21	24.47	24.81	22.53	22.78	3613800
2001-03-22	22.81	23.22	20.92	22.41	6611600
2001-03-23	22.84	23.53	21.84	23.16	3737200
2001-03-26	23.00	23.63	22.30	22.50	2316200
2001-03-27	22.47	23.81	22.22	23.63	2851200
2001-03-28	23.06	23.63	21.44	21.56	3533800
2001-03-29	21.59	23.75	21.25	23.25	5165800
2001-03-30	23.25	24.91	22.03	23.47	4487800
2001-04-02	23.50	24.47	22.94	23.00	4816800
2001-04-03	22.41	23.59	22.09	22.16	4551800
2001-04-04	22.25	23.50	21.63	22.81	4856400
2001-04-05	23.66	24.28	23.06	23.97	3875800
2001-04-06	23.88	24.13	23.19	23.84	1695000
2001-04-09	23.85	24.73	23.09	23.47	2133400
2001-04-10	23.44	26.15	23.44	25.88	2637400
2001-04-11	26.04	26.52	25.60	26.26	3023400
2001-04-12	26.19	26.75	25.70	26.62	2760800
2001-04-16	26.16	26.43	24.77	24.83	4476400
2001-04-17	24.74	24.74	21.63	22.45	9122400
2001-04-18	23.74	26.13	23.38	25.97	6943200
2001-04-19	25.88	26.59	25.16	26.51	2832600
2001-04-20	26.20	26.51	25.56	26.05	1411000
2001-04-23	25.80	26.00	23.70	25.35	3497600
2001-04-24	25.35	26.64	25.21	25.50	3012200
2001-04-25	25.43	26.54	25.38	25.93	1277800
2001-04-26	26.00	26.17	25.63	26.17	2313200
2001-04-27	26.25	27.61	26.24	27.47	3072600
2001-04-30	27.47	28.96	27.38	28.72	4895400
2001-05-01	28.43	28.64	27.39	28.38	1475200
2001-05-02	28.70	28.86	27.80	28.15	1863200
2001-05-03	27.96	27.97	26.95	27.02	3056200
2001-05-04	26.46	27.62	26.38	27.56	2401600
2001-05-07	27.48	28.15	27.26	27.74	997200
2001-05-08	27.84	28.59	27.80	28.29	2315600
2001-05-09	27.88	27.94	27.10	27.40	3115800
2001-05-10	27.70	27.92	27.40	27.43	1472600
2001-05-11	27.45	27.90	26.85	27.38	1604600
2001-05-14	27.20	27.25	26.82	27.13	1945200
2001-05-15	27.15	28.75	27.08	28.36	2704600
2001-05-16	27.99	29.61	27.98	29.50	3030600
2001-05-17	29.37	30.30	29.07	30.25	2488600
2001-05-18	29.92	30.48	29.73	29.99	1168400
2001-05-21	29.96	30.63	29.73	30.41	3504800
2001-05-22	30.24	31.17	30.24	31.04	4030200
2001-05-23	30.91	30.91	29.59	30.00	2334800
2001-05-24	30.25	31.51	28.80	31.38	3690400
2001-05-25	31.19	31.50	30.53	30.69	819200
2001-05-29	30.33	30.38	29.33	29.58	1526200
2001-05-30	29.40	29.43	28.50	28.60	1299600
2001-05-31	28.60	28.88	27.66	28.44	2863400
2001-06-01	28.47	28.53	27.80	28.18	1653800
2001-06-04	28.08	28.62	28.06	28.17	1630600
2001-06-05	28.30	29.93	28.28	29.70	1911200
2001-06-06	29.68	29.74	29.23	29.45	571800
2001-06-07	29.12	30.50	29.07	30.50	1909200
2001-06-08	30.11	30.31	29.77	29.87	1142400
2001-06-11	29.75	29.75	29.00	29.13	1152600
2001-06-12	28.89	29.13	28.17	29.13	2620000
2001-06-13	29.09	29.55	29.09	29.15	1927000
2001-06-14	29.13	29.13	27.63	27.81	2854000
2001-06-15	27.57	27.93	27.06	27.40	3841400
2001-06-18	27.43	27.62	27.18	27.41	1536800
2001-06-19	27.81	29.68	27.68	28.98	3148200
2001-06-20	28.86	28.86	23.10	27.43	16091000
2001-06-21	27.33	27.33	25.75	26.18	5391800
2001-06-22	26.46	26.73	25.63	25.91	2818600
2001-06-25	26.15	26.44	25.63	26.25	1140800
2001-06-26	25.60	26.00	23.95	25.40	4331600
2001-06-27	23.70	23.85	22.50	23.02	13058000
2001-06-28	23.18	23.75	22.81	22.98	4871400
2001-06-29	23.33	24.50	23.15	24.20	4877200
2001-07-02	24.01	24.01	22.48	23.25	4759800
2001-07-03	23.00	23.01	22.58	22.98	1388800
2001-07-05	22.90	22.97	22.28	22.54	1862600
2001-07-06	22.45	23.25	22.10	22.68	3054200
2001-07-09	22.73	22.86	22.44	22.73	1578000
2001-07-10	22.74	23.63	22.46	22.63	2729200
2001-07-11	22.57	22.58	21.76	22.03	4927000
2001-07-12	22.46	24.37	22.41	24.17	4168200
2001-07-13	23.98	25.00	23.53	24.40	1671200
2001-07-16	24.00	24.55	23.96	24.15	2076600
2001-07-17	23.80	24.75	23.14	24.50	2267000
2001-07-18	24.36	25.79	24.28	25.13	2330000
2001-07-19	25.25	26.79	25.13	26.10	2028000
2001-07-20	26.23	26.23	25.30	25.58	1696200
2001-07-23	25.57	25.83	24.98	25.18	1128200
2001-07-24	25.20	25.54	24.60	25.13	1358600
2001-07-25	25.20	25.28	24.53	24.70	2332800
2001-07-26	24.73	25.11	23.58	25.03	2661200
2001-07-27	24.99	25.54	24.52	25.27	1694400
2001-07-30	25.25	26.18	25.15	25.48	791400
2001-07-31	25.63	26.62	25.48	25.88	1660400
2001-08-01	26.33	27.66	26.26	27.06	1587800
2001-08-02	27.13	27.46	26.56	26.76	1358600
2001-08-03	26.62	27.98	26.44	27.61	1471200
2001-08-06	27.18	27.45	26.61	26.79	789000
2001-08-07	26.67	27.47	26.18	27.02	985000
2001-08-08	26.99	27.35	26.45	26.84	1858600
2001-08-09	26.79	27.20	26.14	26.75	1257200
2001-08-10	26.72	26.72	25.07	26.15	983400
2001-08-13	26.41	26.75	25.78	26.16	1442600
2001-08-14	26.29	26.83	26.09	26.75	1460400
2001-08-15	26.55	27.25	26.52	27.18	2364400
2001-08-16	26.80	26.85	26.32	26.55	1364000
2001-08-17	26.43	27.13	25.75	26.03	1775000
2001-08-20	26.03	26.30	25.83	26.11	1639600
2001-08-21	26.05	26.80	25.50	25.54	1678800
2001-08-22	25.80	26.03	25.15	25.58	3017600
2001-08-23	22.46	24.74	22.20	23.13	22072000
2001-08-24	23.26	24.17	22.90	23.93	1745800
2001-08-27	23.93	23.98	23.20	23.85	1094600
2001-08-28	23.72	24.13	23.50	23.72	1584000
2001-08-29	23.90	23.93	22.80	23.11	2839800
2001-08-30	23.00	23.57	22.35	22.73	2626600
2001-08-31	22.75	23.08	22.63	23.07	1065400
2001-09-04	23.09	23.70	22.45	22.74	1693000
2001-09-05	22.72	23.48	22.32	23.28	2837400
2001-09-06	23.13	23.13	21.68	21.75	3421800
2001-09-07	21.63	22.40	21.63	21.88	2981000
2001-09-10	21.85	22.26	21.73	22.00	1726800
2001-09-17	20.98	22.33	20.55	21.23	2676200
2001-09-18	21.50	21.53	20.26	20.33	2789600
2001-09-19	20.32	20.50	18.88	19.50	3942000
2001-09-20	19.28	19.28	18.58	18.75	5756000
2001-09-21	18.40	18.88	18.08	18.52	4041200
2001-09-24	18.81	20.20	18.80	19.81	2119800
2001-09-25	19.72	20.28	19.60	20.15	2642400
2001-09-26	19.98	20.14	19.45	19.46	2475200
2001-09-27	19.21	19.90	18.95	19.88	2273200
2001-09-28	19.93	20.75	19.76	20.06	1463200
2001-10-01	19.90	19.96	19.00	19.42	1027800
2001-10-02	19.40	20.41	19.37	20.08	1737200
2001-10-03	20.06	22.03	19.71	21.75	2007600
2001-10-04	22.04	22.33	20.96	21.01	2603000
2001-10-05	20.87	21.05	20.46	20.47	2883600
2001-10-08	20.46	21.18	19.89	21.09	2332600
2001-10-09	21.23	21.95	21.05	21.18	2189200
2001-10-10	20.84	21.39	19.98	21.26	5640200
2001-10-11	21.26	22.03	20.98	21.19	2783800
2001-10-12	21.01	21.26	20.71	21.09	1684200
2001-10-15	21.05	22.10	20.46	21.66	1536200
2001-10-16	21.85	22.27	21.46	22.22	1943600
2001-10-17	22.97	23.46	22.78	22.89	4948200
2001-10-18	22.90	23.00	22.26	22.88	1420400
2001-10-19	22.85	23.72	22.69	23.58	1646400
2001-10-22	23.63	24.82	23.43	24.59	2178400
2001-10-23	24.57	25.20	24.16	24.89	2938600
2001-10-24	24.84	24.88	23.98	24.45	2237600
2001-10-25	24.38	24.67	23.85	24.52	1565000
2001-10-26	24.40	25.00	24.37	24.70	1489400
2001-10-29	24.53	24.67	23.55	23.66	1661800
2001-10-30	23.63	24.38	22.65	23.79	2219800
2001-10-31	24.04	25.20	23.23	23.50	2571000
2001-11-01	23.60	24.35	23.55	24.22	1840800
2001-11-02	24.10	24.50	23.60	23.93	1195200
2001-11-05	24.00	25.13	23.98	24.96	2484000
2001-11-06	24.89	26.30	24.62	26.28	2541400
2001-11-07	26.10	26.21	25.20	25.49	1143800
2001-11-08	25.50	26.27	24.83	24.96	1296200
2001-11-09	24.86	25.37	24.40	24.73	1294200
2001-11-12	24.71	24.92	23.79	24.91	1174000
2001-11-13	24.92	25.87	24.88	25.17	3522800
2001-11-14	25.41	25.78	25.17	25.43	1034000
2001-11-15	25.18	26.00	24.98	25.53	1195400
2001-11-16	25.65	25.93	25.25	25.76	910200
2001-11-19	25.65	26.24	25.60	26.19	1027800
2001-11-20	26.20	27.06	26.14	26.42	2322600
2001-11-21	26.38	26.99	26.37	26.75	2222800
2001-11-23	26.66	27.13	26.66	27.05	666400
2001-11-26	27.08	29.58	27.05	29.13	7109400
2001-11-27	28.73	28.88	27.63	28.42	3589800
2001-11-28	28.34	28.61	27.33	27.58	1132400
2001-11-29	27.53	28.00	27.33	27.63	1599600
2001-11-30	27.63	28.34	27.49	27.52	1176200
2001-12-03	27.34	28.20	27.22	27.70	1606200
2001-12-04	24.10	27.05	23.88	26.52	32721800
2001-12-05	26.52	27.50	25.99	27.50	5908600
2001-12-06	27.26	28.11	27.13	27.81	2789200
2001-12-07	27.58	27.98	27.36	27.76	2911200
2001-12-10	27.60	28.56	27.53	28.05	3092200
2001-12-11	28.05	28.64	27.63	27.65	4205000
2001-12-12	27.77	27.84	27.23	27.33	4421800
2001-12-13	26.60	27.62	26.60	27.20	2938800
2001-12-14	27.06	27.57	27.06	27.49	1501800
2001-12-17	27.63	28.36	27.58	28.09	2397400
2001-12-18	28.09	28.99	28.08	28.83	2334800
2001-12-19	28.52	29.45	28.25	28.96	2486200
2001-12-20	28.90	29.34	28.51	28.71	2239000
2001-12-21	28.88	29.56	27.96	29.24	7322200
2001-12-24	29.13	29.15	28.69	29.01	1020200
2001-12-26	28.96	29.50	28.88	29.35	1199800
2001-12-27	29.42	29.45	28.96	29.31	1451800
2001-12-28	29.35	30.01	29.33	29.85	2482000
2001-12-31	29.75	29.86	29.53	29.54	1289800
2002-01-02	29.50	29.57	28.98	29.43	2094400
2002-01-03	29.41	29.72	29.01	29.28	2566000
2002-01-04	29.28	29.30	28.73	29.00	5166200
2002-01-07	28.99	29.24	28.76	28.96	4092000
2002-01-08	28.79	29.24	28.43	29.15	3778800
2002-01-09	29.22	29.50	29.08	29.14	2944800
2002-01-10	28.81	29.05	28.64	28.90	2757200
2002-01-11	28.77	28.82	28.23	28.27	3547200
2002-01-14	28.17	28.71	27.37	27.61	3746600
2002-01-15	27.63	27.89	27.41	27.84	1622400
2002-01-16	27.46	27.48	26.53	26.70	3621400
2002-01-17	26.87	27.12	26.02	26.99	2432400
2002-01-18	26.76	26.85	26.35	26.65	1671800
2002-01-22	26.76	26.85	26.02	26.17	1858800
2002-01-23	26.21	27.50	26.21	26.92	1863800
2002-01-24	26.93	28.20	26.88	27.59	1638200
2002-01-25	27.60	27.93	26.59	26.94	2875800
2002-01-28	27.00	27.25	26.52	26.98	1840000
2002-01-29	27.01	27.45	26.22	26.34	1450600
2002-01-30	26.46	26.92	25.73	26.89	2809200
2002-01-31	26.88	27.16	25.26	25.94	4539200
2002-02-01	25.95	26.25	24.43	24.98	7155400
2002-02-04	25.10	26.75	24.59	26.03	6759200
2002-02-05	25.81	26.58	24.96	24.98	4583600
2002-02-06	25.13	25.21	23.85	24.36	3663200
2002-02-07	24.38	24.89	23.70	23.77	3024400
2002-02-08	23.76	24.77	23.13	24.68	3133200
2002-02-11	24.50	25.37	24.40	25.30	1759200
2002-02-12	25.05	25.98	24.73	25.56	2194000
2002-02-13	25.65	26.35	25.29	25.73	1766400
2002-02-14	25.74	26.58	25.63	25.73	1606600
2002-02-15	25.68	25.68	24.85	24.89	1436800
2002-02-19	24.81	24.83	24.05	24.27	1305200
2002-02-20	24.23	25.20	24.09	25.02	2844000
2002-02-21	24.33	24.33	22.79	22.84	6693800
2002-02-22	23.11	23.54	22.39	23.26	3249000
2002-02-25	23.32	24.74	22.86	24.33	4795000
2002-02-26	24.58	25.12	23.75	24.70	2786800
2002-02-27	24.82	25.40	23.91	24.06	2539200
2002-02-28	24.18	24.47	23.32	23.55	2387400
2002-03-01	23.73	24.87	23.66	24.74	1702200
2002-03-04	24.43	26.48	24.39	26.34	2628400
2002-03-05	25.66	27.06	25.41	26.42	2774600
2002-03-06	26.28	26.50	25.70	26.29	1308000
2002-03-07	26.33	26.87	25.70	25.81	1896800
2002-03-08	26.06	26.84	26.01	26.29	2244800
2002-03-11	26.04	28.21	25.86	27.61	3235200
2002-03-12	27.08	27.15	25.90	26.48	4059800
2002-03-13	26.20	26.53	25.70	25.90	1933600
2002-03-14	25.88	26.22	25.63	25.92	1375800
2002-03-15	26.22	26.25	25.27	25.70	1983600
2002-03-18	25.81	26.59	25.80	26.53	1284200
2002-03-19	26.71	27.00	26.56	26.86	1209800
2002-03-20	26.72	27.13	26.28	26.60	1591200
2002-03-21	26.60	26.90	25.80	26.87	1562400
2002-03-22	26.71	26.89	26.18	26.50	1168600
2002-03-25	26.44	26.65	25.78	25.92	1831600
2002-03-26	25.79	26.45	25.69	26.13	1486800
2002-03-27	25.75	26.73	25.75	26.66	2010800
2002-03-28	26.72	27.67	26.63	27.58	3004800
2002-04-01	27.20	27.42	26.17	26.98	2148200
2002-04-02	26.67	26.68	25.81	26.33	1890800
2002-04-03	26.38	26.38	25.05	25.45	1903600
2002-04-04	25.31	25.75	24.95	25.59	1620600
2002-04-05	25.59	25.97	24.78	25.05	1885000
2002-04-08	24.60	25.00	24.15	24.90	2132400
2002-04-09	24.91	25.10	24.38	24.44	2292400
2002-04-10	24.54	24.88	24.01	24.61	2340400
2002-04-11	24.48	24.59	23.42	23.64	3197200
2002-04-12	23.74	24.94	23.71	24.94	2670200
2002-04-15	24.78	25.13	24.57	24.90	2138200
2002-04-16	25.13	26.10	25.12	25.73	1630400
2002-04-17	25.75	26.13	25.40	25.93	2253400
2002-04-18	25.87	26.24	24.90	25.80	2104800
2002-04-19	25.75	25.80	25.05	25.34	1787600
2002-04-22	25.25	25.25	24.65	24.94	1044600
2002-04-23	24.95	25.12	24.40	24.52	1173400
2002-04-24	24.66	25.00	24.00	24.01	1952200
2002-04-25	24.02	24.07	23.20	23.83	3089200
2002-04-26	23.88	23.99	22.67	22.80	3471000
2002-04-29	22.87	23.00	21.94	22.10	4150800
2002-04-30	22.08	23.35	22.01	22.56	4379800
2002-05-01	22.55	22.56	21.70	21.86	3818600
2002-05-02	21.81	22.08	21.18	21.36	4767200
2002-05-03	21.08	21.13	20.25	20.86	8341400
2002-05-06	22.51	23.60	22.50	23.04	9698400
2002-05-07	23.02	24.29	22.72	23.77	5268400
2002-05-08	24.10	25.32	24.10	24.94	4111600
2002-05-09	24.95	25.08	24.55	24.77	2494000
2002-05-10	24.85	25.13	24.25	24.39	2813400
2002-05-13	24.56	25.02	24.26	24.78	2205200
2002-05-14	25.07	26.32	25.05	26.25	4144000
2002-05-15	25.91	26.88	25.57	26.29	3174200
2002-05-16	26.38	26.45	25.23	25.79	2341000
2002-05-17	25.86	26.57	25.84	26.20	1312000
2002-05-20	26.08	26.19	25.53	25.57	1544000
2002-05-21	25.72	26.14	25.13	25.45	1872000
2002-05-22	25.29	25.66	25.03	25.58	1369400
2002-05-23	25.65	26.18	25.56	26.09	1545000
2002-05-24	25.80	26.70	25.80	26.35	2404200
2002-05-28	26.54	26.60	25.51	25.74	2162600
2002-05-29	25.60	25.61	24.63	25.30	2735800
2002-05-30	25.13	25.60	24.64	25.50	2328800
2002-05-31	25.56	26.08	25.15	25.22	2295600
2002-06-03	25.30	25.39	24.46	24.49	1838400
2002-06-04	24.37	25.25	24.18	24.92	6330800
2002-06-05	24.17	25.06	23.45	24.82	4871600
2002-06-06	24.83	25.44	24.72	25.13	3223400
2002-06-07	24.98	25.42	24.50	25.22	3486400
2002-06-10	25.38	25.69	25.08	25.39	3181400
2002-06-11	25.50	25.53	24.91	24.94	3051000
2002-06-12	24.90	25.88	24.65	25.55	3424400
2002-06-13	25.56	25.87	25.03	25.06	2275800
2002-06-14	24.92	25.70	24.45	25.46	4059000
2002-06-17	25.54	26.58	25.50	26.55	2966800
2002-06-18	26.24	27.08	26.18	26.85	3280400
2002-06-19	26.84	27.87	26.66	27.65	6371400
2002-06-20	27.47	27.82	26.93	27.09	3030200
2002-06-21	27.09	27.59	26.82	27.20	7279400
2002-06-24	26.86	27.02	25.65	26.57	5226400
2002-06-25	26.60	27.00	26.00	26.44	3680200
2002-06-26	25.88	26.86	25.23	26.75	4605400
2002-06-27	26.82	27.39	26.38	27.35	5099400
2002-06-28	26.56	27.62	26.56	27.41	4226800
2002-07-01	27.35	27.35	26.27	26.53	4517400
2002-07-02	26.35	26.43	25.44	26.12	4403000
2002-07-03	26.20	26.70	25.51	26.62	3967200
2002-07-05	26.70	27.41	26.54	27.03	1522800
2002-07-08	25.85	26.51	25.53	26.19	4789400
2002-07-09	26.04	26.05	24.11	24.26	5893200
2002-07-10	24.52	24.75	23.38	23.82	5109800
2002-07-11	23.67	23.67	22.31	22.48	9054200
2002-07-12	22.73	23.41	22.44	22.71	6210600
2002-07-15	22.52	22.72	21.76	22.01	4674200
2002-07-16	22.01	23.05	21.95	22.76	6036600
2002-07-17	23.00	23.38	22.41	23.01	3505200
2002-07-18	22.75	23.13	22.43	22.55	2696000
2002-07-19	22.50	22.68	22.00	22.39	2848800
2002-07-22	22.40	22.46	21.63	21.96	4710200
2002-07-23	21.89	22.00	20.83	20.91	3121400
2002-07-24	20.69	21.53	19.76	21.47	4704800
2002-07-25	21.17	21.30	19.69	20.28	3774200
2002-07-26	20.31	20.97	20.29	20.72	2461800
2002-07-29	21.03	21.53	21.03	21.43	3184600
2002-07-30	21.30	21.69	20.88	21.54	2206800
2002-07-31	21.41	21.44	21.05	21.39	2025200
2002-08-01	21.18	21.76	20.48	20.48	2983600
2002-08-02	20.48	20.64	19.68	20.12	1821600
2002-08-05	19.85	20.05	19.14	19.29	2072000
2002-08-06	19.63	20.98	19.51	20.47	3121200
2002-08-07	20.66	21.27	19.72	20.35	2643800
2002-08-08	20.25	20.88	19.58	20.67	3038600
2002-08-09	20.49	20.90	20.01	20.60	1912400
2002-08-12	20.59	20.63	19.89	20.45	1636600
2002-08-13	20.45	20.61	19.48	19.55	2093600
2002-08-14	19.66	20.76	19.28	20.59	2770600
2002-08-15	20.81	21.36	20.40	21.08	2499200
2002-08-16	20.84	21.95	20.71	21.51	1999800
2002-08-19	21.50	22.85	21.46	22.73	1761600
2002-08-20	22.58	22.93	22.23	22.34	2521800
2002-08-21	22.70	22.79	21.33	22.00	5592000
2002-08-22	22.18	23.63	22.00	23.63	8921000
2002-08-23	23.30	23.76	22.78	22.90	2933000
2002-08-26	22.82	23.43	22.68	23.28	1571800
2002-08-27	23.31	23.47	21.90	22.28	3579000
2002-08-28	22.33	22.33	21.38	21.45	3010600
2002-08-29	20.75	22.25	20.50	21.94	4213200
2002-08-30	22.03	22.06	21.53	21.58	2317800
2002-09-03	21.10	21.35	20.62	20.79	2486400
2002-09-04	20.55	21.27	20.38	21.20	3083800
2002-09-05	20.97	20.98	20.38	20.49	2778800
2002-09-06	20.81	21.51	20.80	21.25	3123800
2002-09-09	21.07	22.38	20.90	22.11	3810400
2002-09-10	22.04	22.95	22.00	22.72	3298200
2002-09-11	22.79	23.43	22.79	23.01	3554800
2002-09-12	22.90	22.91	22.22	22.25	2171200
2002-09-13	22.19	22.45	22.01	22.39	1688400
2002-09-16	22.37	22.50	22.01	22.26	1493600
2002-09-17	22.50	22.70	21.86	21.96	2672400
2002-09-18	21.87	21.90	21.11	21.49	3109800
2002-09-19	21.17	21.25	20.83	21.07	3126400
2002-09-20	21.15	21.49	21.00	21.12	3737400
2002-09-23	21.00	21.00	20.21	20.54	3574400
2002-09-24	20.13	21.04	20.12	20.75	2730800
2002-09-25	20.75	21.52	20.38	21.36	3371000
2002-09-26	21.40	21.64	20.18	20.30	3759800
2002-09-27	20.22	20.80	19.61	19.71	4198000
2002-09-30	19.63	19.75	18.75	19.08	3789400
2002-10-01	19.19	19.20	17.14	18.93	11813200
2002-10-02	18.57	18.68	17.26	17.30	9563200
2002-10-03	17.89	18.42	16.28	17.06	9464800
2002-10-04	17.21	17.83	17.20	17.44	5106400
2002-10-07	17.19	17.40	16.23	16.32	3210600
2002-10-08	16.59	17.05	15.91	16.62	3401200
2002-10-09	16.40	17.59	16.02	17.21	4784600
2002-10-10	17.19	18.37	17.08	18.36	3609800
2002-10-11	18.53	19.72	18.50	19.47	4074600
2002-10-14	19.17	19.60	19.05	19.46	1789400
2002-10-15	19.57	19.90	18.55	19.12	6690000
2002-10-16	18.55	18.75	17.87	18.41	4205800
2002-10-17	18.88	19.59	18.13	18.50	4171600
2002-10-18	18.27	18.45	17.60	18.08	3012200
2002-10-21	17.91	19.01	17.58	18.78	2275600
2002-10-22	18.47	18.47	17.56	17.80	2689600
2002-10-23	17.83	18.49	17.30	18.28	3896000
2002-10-24	18.29	18.50	17.73	18.00	3598000
2002-10-25	17.88	18.87	17.73	18.64	2696200
2002-10-28	18.69	19.13	18.31	18.71	3099600
2002-10-29	18.72	18.78	17.86	18.38	3248000
2002-10-30	18.41	19.38	18.37	18.74	2927400
2002-10-31	18.78	19.24	18.51	18.93	2081600
2002-11-01	18.89	19.89	18.53	19.82	2341000
2002-11-04	19.99	21.40	19.99	20.81	4121800
2002-11-05	22.92	24.27	22.75	24.12	18133400
2002-11-06	23.95	24.10	22.83	23.68	5942400
2002-11-07	23.47	23.60	22.68	23.01	3041600
2002-11-08	22.95	23.55	22.54	23.25	2467400
2002-11-11	23.25	23.34	22.11	22.38	2241800
2002-11-12	22.41	23.17	22.40	22.73	2342000
2002-11-13	22.69	23.05	22.26	22.58	3135000
2002-11-14	23.51	24.53	23.23	24.47	6338000
2002-11-15	24.11	25.00	23.96	24.96	4006200
2002-11-18	24.88	25.00	24.24	24.43	1896200
2002-11-19	24.17	24.32	23.86	23.99	3622000
2002-11-20	23.95	24.68	23.88	24.68	2265800
2002-11-21	24.65	26.36	24.63	26.13	4810800
2002-11-22	25.77	26.29	25.62	25.86	2279400
2002-11-25	25.95	26.50	25.76	26.43	2997600
2002-11-26	26.26	26.38	24.93	25.06	4217400
2002-11-27	25.10	25.88	25.10	25.43	2611200
2002-11-29	25.40	26.00	25.40	25.99	972400
2002-12-02	25.93	26.49	25.38	25.45	3298200
2002-12-03	25.37	25.57	25.07	25.35	2682000
2002-12-04	25.20	25.20	23.63	24.05	6887000
2002-12-05	22.89	22.93	21.41	21.98	13084000
2002-12-06	21.64	22.76	21.49	22.69	3668800
2002-12-09	22.61	22.96	21.57	21.73	8055800
2002-12-10	22.00	22.55	22.00	22.40	2085000
2002-12-11	22.32	22.67	21.96	22.61	1746200
2002-12-12	22.77	22.93	22.48	22.67	2509400
2002-12-13	22.55	22.61	22.18	22.19	1895400
2002-12-16	22.20	23.00	22.12	22.88	1814400
2002-12-17	22.93	23.25	22.63	22.74	1973000
2002-12-18	22.56	22.70	22.08	22.28	1758400
2002-12-19	22.28	22.65	21.55	22.11	1977200
2002-12-20	22.19	22.63	22.04	22.49	2563800
2002-12-23	22.48	23.00	22.33	22.85	1355200
2002-12-24	22.75	23.08	22.75	22.89	578400
2002-12-26	22.89	23.19	22.89	23.09	1036400
2002-12-27	23.14	23.26	23.00	23.12	1138200
2002-12-30	23.14	23.39	22.89	23.08	1492400
2002-12-31	23.00	23.30	22.88	23.08	1022800
2003-01-02	23.05	23.57	22.71	23.46	3163400
2003-01-03	21.90	22.07	20.38	21.13	20350200
2003-01-06	20.97	22.03	20.93	21.82	3744400
2003-01-07	21.74	22.00	20.84	20.85	4833600
2003-01-08	20.83	21.27	20.40	21.05	3431600
2003-01-09	21.28	21.88	21.07	21.82	2559200
2003-01-10	21.72	21.99	21.33	21.64	3568400
2003-01-13	21.60	21.68	20.76	20.89	6153600
2003-01-14	20.93	21.51	20.89	21.49	2873800
2003-01-15	21.52	21.65	21.15	21.25	2273000
2003-01-16	21.26	21.45	20.32	20.32	4329800
2003-01-17	20.16	20.32	19.65	20.00	2778000
2003-01-21	19.79	20.24	19.59	19.60	1730400
2003-01-22	19.54	20.34	19.48	19.59	2501400
2003-01-23	19.70	20.28	19.41	20.12	2352400
2003-01-24	20.24	20.27	19.26	19.58	2030400
2003-01-27	19.48	19.53	18.99	19.24	2896800
2003-01-28	19.28	19.62	19.13	19.29	1580600
2003-01-29	19.19	20.02	19.08	19.71	1879200
2003-01-30	19.70	19.93	19.15	19.25	1451000
2003-01-31	19.07	19.61	18.54	19.34	2300200
2003-02-03	19.49	19.73	19.06	19.45	1104600
2003-02-04	19.41	19.41	18.84	19.09	1029000
2003-02-05	19.24	19.68	18.81	18.85	1491000
2003-02-06	18.79	19.19	18.68	18.79	1677200
2003-02-07	18.86	19.01	18.20	18.49	2061200
2003-02-10	18.56	18.70	18.16	18.32	1816800
2003-02-11	18.38	19.08	18.26	18.65	1715000
2003-02-12	18.45	19.00	18.45	18.66	1395000
2003-02-13	18.71	18.81	17.77	18.25	2002600
2003-02-14	19.18	19.19	18.13	19.18	2370600
2003-02-18	19.20	19.95	19.20	19.78	1613200
2003-02-19	19.88	20.16	19.71	19.88	2796200
2003-02-20	19.43	20.75	19.33	20.23	4900800
2003-02-21	20.25	20.67	20.05	20.58	2578800
2003-02-24	20.52	20.69	20.20	20.37	1872000
2003-02-25	20.29	20.49	19.98	20.46	1923000
2003-02-26	20.35	20.47	20.15	20.23	1397600
2003-02-27	20.42	20.57	19.96	20.35	1342800
2003-02-28	20.29	20.72	20.24	20.39	1821000
2003-03-03	20.44	20.69	20.25	20.44	1902600
2003-03-04	20.30	20.41	20.13	20.25	1808000
2003-03-05	20.16	20.33	19.83	20.12	2825400
2003-03-06	20.12	20.32	19.93	20.28	1963600
2003-03-07	20.00	20.75	19.93	20.46	2844400
2003-03-10	20.22	20.44	19.93	20.01	1550400
2003-03-11	20.05	20.23	19.88	20.01	1264800
2003-03-12	19.93	20.25	19.77	20.10	2528400
2003-03-13	20.70	21.12	20.27	21.10	2303600
2003-03-14	20.92	21.35	20.92	21.18	1641400
2003-03-17	20.85	22.25	20.82	22.20	3027600
2003-03-18	22.03	22.66	22.03	22.59	2965400
2003-03-19	22.44	22.85	22.35	22.83	3097400
2003-03-20	22.60	22.68	22.26	22.50	2171600
2003-03-21	22.75	22.78	22.36	22.64	2453200
2003-03-24	22.20	22.25	21.67	21.70	1567600
2003-03-25	21.85	22.37	21.70	22.14	1088800
2003-03-26	22.17	22.97	21.92	22.42	1583200
2003-03-27	22.33	22.70	22.20	22.42	993200
2003-03-28	22.20	22.35	21.72	21.84	1924800
2003-03-31	21.61	21.61	21.05	21.29	2852600
2003-04-01	21.39	21.75	21.18	21.57	1499600
2003-04-02	21.80	22.44	21.57	22.28	1828800
2003-04-03	22.42	22.48	21.70	22.12	3166800
2003-04-04	21.75	22.65	21.75	22.65	2634000
2003-04-07	23.00	23.63	22.96	23.36	3360400
2003-04-08	23.25	23.33	22.88	23.07	3317800
2003-04-09	23.07	23.43	22.20	22.33	3554400
2003-04-10	22.24	22.35	21.99	22.28	2071800
2003-04-11	22.40	22.62	22.08	22.18	1781000
2003-04-14	22.19	23.23	22.13	23.05	2781400
2003-04-15	23.05	23.47	22.81	22.96	2661400
2003-04-16	23.20	23.68	22.97	23.08	2630200
2003-04-17	23.06	23.78	22.96	23.73	2200600
2003-04-21	23.70	24.00	23.43	23.58	2324200
2003-04-22	23.47	24.30	23.37	24.19	2494600
2003-04-23	24.14	24.44	23.91	24.30	1981000
2003-04-24	24.27	24.74	24.13	24.26	2837800
2003-04-25	24.19	24.39	23.58	23.60	1498800
2003-04-28	23.58	24.22	23.58	24.07	1547200
2003-04-29	23.98	24.59	23.88	24.30	1329000
2003-04-30	24.24	24.50	24.06	24.31	1242400
2003-05-01	24.88	25.00	24.50	24.85	2622800
2003-05-02	24.68	25.00	24.52	25.00	2834600
2003-05-05	24.91	25.47	24.85	25.34	2118200
2003-05-06	25.11	25.81	25.05	25.44	1964400
2003-05-07	25.30	25.61	25.06	25.55	3751000
2003-05-08	25.25	25.50	25.04	25.35	2818000
2003-05-09	25.66	25.93	25.53	25.72	1597000
2003-05-12	25.76	26.30	25.58	26.10	2400000
2003-05-13	25.89	26.11	25.68	25.72	1945400
2003-05-14	25.77	25.77	25.28	25.62	1458600
2003-05-15	25.70	26.28	25.64	25.98	1385200
2003-05-16	25.73	25.98	25.56	25.80	1397800
2003-05-19	25.59	25.76	24.84	25.00	2451600
2003-05-20	25.09	25.66	24.98	25.24	2057000
2003-05-21	24.75	25.69	24.52	25.45	6403800
2003-05-22	27.42	29.95	27.40	29.46	31160800
2003-05-23	29.11	29.75	29.06	29.33	4249600
2003-05-27	28.68	29.48	28.62	29.28	5538200
2003-05-28	29.23	30.09	29.18	29.95	6110800
2003-05-29	29.74	31.00	29.73	30.50	5748400
2003-05-30	30.18	30.65	30.18	30.65	4932200
2003-06-02	30.74	31.25	30.51	30.62	4559800
2003-06-03	30.58	31.02	30.45	30.95	2028000
2003-06-04	30.98	31.55	30.95	31.46	2955800
2003-06-05	30.87	32.00	30.84	31.95	2750200
2003-06-06	32.00	32.07	31.64	32.01	5988400
2003-06-09	31.54	31.86	31.22	31.80	3506400
2003-06-10	31.73	32.00	30.26	30.54	4927800
2003-06-11	30.50	30.65	29.97	30.47	3170400
2003-06-12	30.41	30.72	30.07	30.53	1486000
2003-06-13	30.38	30.63	29.50	29.80	2239400
2003-06-16	29.85	30.90	29.79	30.87	3061400
2003-06-17	30.92	31.24	30.60	30.90	1570000
2003-06-18	30.69	31.50	30.67	31.13	2005200
2003-06-19	31.10	31.43	30.39	30.67	2087000
2003-06-20	30.75	31.00	30.49	30.94	1987400
2003-06-23	30.84	31.20	30.72	30.85	2535000
2003-06-24	30.80	31.37	30.68	30.96	2259000
2003-06-25	31.01	31.99	30.87	31.80	4159400
2003-06-26	31.64	31.91	31.04	31.68	1663600
2003-06-27	31.55	31.76	30.85	31.20	1926600
2003-06-30	31.08	31.49	30.73	30.97	2625800
2003-07-01	30.83	31.35	30.32	31.22	1997800
2003-07-02	31.03	31.88	31.00	31.66	1842200
2003-07-03	31.61	31.75	31.26	31.34	700000
2003-07-07	31.46	32.49	31.37	32.41	2717400
2003-07-08	32.32	32.72	32.08	32.55	2889600
2003-07-09	32.39	32.84	32.19	32.20	2833000
2003-07-10	32.01	32.09	31.68	31.90	1819000
2003-07-11	31.96	32.49	31.85	32.23	1645000
2003-07-14	32.35	33.13	32.32	32.77	2316600
2003-07-15	32.93	33.25	32.64	32.96	2030000
2003-07-16	32.80	32.88	31.67	31.81	2565800
2003-07-17	31.51	31.65	30.29	30.35	2595400
2003-07-18	30.38	30.67	30.09	30.23	1936400
2003-07-21	30.17	30.23	29.54	30.09	1641200
2003-07-22	30.20	30.80	30.20	30.52	2164400
2003-07-23	30.60	30.69	30.25	30.46	979600
2003-07-24	30.75	31.13	29.94	30.01	1318000
2003-07-25	30.05	30.32	29.05	30.08	2487200
2003-07-28	30.09	30.92	30.01	30.48	1420400
2003-07-29	30.50	31.04	30.11	30.36	2403600
2003-07-30	30.36	30.48	29.57	30.00	1214800
2003-07-31	30.28	31.87	30.19	31.30	2307800
2003-08-01	31.25	31.65	30.90	31.41	2169000
2003-08-04	31.19	31.86	30.91	31.53	1578200
2003-08-05	31.50	31.85	31.44	31.60	1880600
2003-08-06	31.55	31.67	29.81	30.30	3615000
2003-08-07	30.38	30.99	30.00	30.86	3214800
2003-08-08	30.86	31.04	30.09	30.22	1760800
2003-08-11	30.76	32.25	30.74	32.18	4882000
2003-08-12	32.25	32.60	31.85	32.46	4065600
2003-08-13	32.53	32.68	32.20	32.52	1736800
2003-08-14	32.48	33.40	32.40	33.13	1803200
2003-08-15	32.91	33.72	32.63	33.32	1448400
2003-08-18	33.06	33.97	33.06	33.86	2437600
2003-08-19	33.99	34.55	33.76	34.50	4508000
2003-08-20	34.20	34.49	33.13	34.10	6190600
2003-08-21	33.61	34.88	33.55	34.44	8137400
2003-08-22	34.63	34.85	33.14	33.76	4910400
2003-08-25	33.51	33.75	32.62	33.22	2621200
2003-08-26	33.17	33.34	32.34	33.30	2737400
2003-08-27	33.22	33.73	32.93	33.73	2313200
2003-08-28	33.66	34.44	33.47	34.20	1673000
2003-08-29	34.07	34.39	33.84	34.11	1008800
2003-09-02	34.07	34.28	33.90	34.24	2084600
2003-09-03	34.45	34.63	34.08	34.19	2763200
2003-09-04	34.11	34.51	33.89	34.48	1543400
2003-09-05	34.17	34.57	33.49	33.88	1871400
2003-09-08	33.74	34.18	33.68	33.92	2227000
2003-09-09	33.92	34.01	33.16	33.40	1707800
2003-09-10	33.34	33.40	31.87	32.07	3004000
2003-09-11	32.13	32.40	31.98	32.05	2024200
2003-09-12	31.76	32.35	31.19	32.27	2851400
2003-09-15	32.19	32.86	32.06	32.18	1721400
2003-09-16	32.20	33.48	32.15	33.45	2093800
2003-09-17	33.38	34.12	33.36	33.65	1886600
2003-09-18	34.00	34.02	33.40	33.99	1602600
2003-09-19	34.22	34.39	33.84	34.29	2229600
2003-09-22	33.79	34.24	33.59	33.75	2286200
2003-09-23	33.71	33.93	33.44	33.45	1699200
2003-09-24	33.76	33.85	32.22	32.31	1544700
2003-09-25	32.43	32.50	31.46	31.70	1438900
2003-09-26	31.03	31.73	30.70	31.00	1374600
2003-09-29	31.21	31.75	30.84	31.35	1267800
2003-09-30	31.20	31.21	30.41	30.91	1710400
2003-10-01	30.76	31.15	30.66	30.71	2355700
2003-10-02	30.62	30.62	27.90	29.29	9498200
2003-10-03	29.71	29.75	28.64	28.86	3309200
2003-10-06	28.89	28.92	27.38	27.60	3136500
2003-10-07	27.35	28.24	27.17	28.07	3502400
2003-10-08	28.37	28.92	27.92	28.63	3173600
2003-10-09	28.80	29.12	26.90	27.10	5175900
2003-10-10	27.38	27.59	25.76	27.07	4872900
2003-10-13	27.20	28.25	26.97	28.19	3493100
2003-10-14	28.56	28.61	28.00	28.56	2015900
2003-10-15	29.00	29.15	28.37	28.59	1739700
2003-10-16	28.24	29.90	28.12	29.65	3256100
2003-10-17	29.64	29.90	29.00	29.42	2148500
2003-10-20	31.10	31.41	30.31	31.11	3014300
2003-10-21	31.15	31.51	30.82	31.40	2063700
2003-10-22	30.86	31.27	30.75	30.88	1362700
2003-10-23	30.25	31.54	30.14	30.77	3213600
2003-10-24	30.80	30.97	30.40	30.89	1565500
2003-10-27	31.14	31.82	30.77	31.41	1135800
2003-10-28	31.74	32.50	31.44	32.48	1598400
2003-10-29	32.25	32.62	31.86	32.29	1714600
2003-10-30	32.88	32.97	31.76	31.98	1507500
2003-10-31	31.90	32.45	31.62	31.72	1713300
2003-11-03	31.61	32.52	31.58	31.99	1522900
2003-11-04	31.72	32.21	30.91	31.52	1563300
2003-11-05	31.44	32.10	31.10	31.78	1580600
2003-11-06	31.90	31.96	31.20	31.66	2111500
2003-11-07	31.72	31.96	30.85	30.85	2302000
2003-11-10	30.76	31.39	30.06	30.30	2766300
2003-11-11	30.30	30.40	29.51	30.06	1865500
2003-11-12	30.10	30.95	29.92	30.87	1229300
2003-11-13	30.46	30.95	30.35	30.77	1194500
2003-11-14	30.57	31.53	30.28	30.28	1625200
2003-11-17	29.79	30.44	29.60	29.96	1868800
2003-11-18	30.20	30.38	28.75	28.90	1812400
2003-11-19	29.20	29.59	28.38	29.15	1353300
2003-11-20	28.60	29.98	28.50	29.15	1162100
2003-11-21	28.90	29.69	28.80	29.08	1065400
2003-11-24	29.62	29.90	29.12	29.69	1382500
2003-11-25	29.80	29.91	29.17	29.29	1517100
2003-11-26	29.71	29.82	28.99	29.57	1430800
2003-11-28	29.50	30.00	29.50	29.96	362200
2003-12-01	30.09	31.58	30.09	30.85	2699200
2003-12-02	30.75	31.55	30.56	31.00	1510300
2003-12-03	31.20	31.25	30.12	31.25	3336300
2003-12-04	31.00	31.48	30.19	31.20	5176800
2003-12-05	30.79	31.30	30.46	30.55	1272300
2003-12-08	30.55	32.03	30.55	31.79	2793000
2003-12-09	32.09	32.30	31.66	31.79	2754900
2003-12-10	32.15	32.76	31.37	32.67	2614200
2003-12-11	32.92	33.81	32.33	33.45	2185900
2003-12-12	33.17	34.33	33.00	34.27	1927800
2003-12-15	34.61	34.83	33.06	33.79	3293800
2003-12-16	34.41	34.44	32.89	33.44	2465200
2003-12-17	33.50	33.50	32.54	32.91	2037800
2003-12-18	33.28	33.91	32.83	33.75	2348600
2003-12-19	33.81	33.95	33.10	33.36	2122100
2003-12-22	33.47	34.06	33.32	33.87	1705300
2003-12-23	34.06	34.52	33.60	34.22	1396000
2003-12-24	34.02	34.09	33.60	33.60	497300
2003-12-26	33.87	34.28	33.62	34.13	450300
2003-12-29	33.80	34.76	33.66	34.75	1430200
2003-12-30	34.19	34.61	33.82	34.27	1031100
2003-12-31	34.39	34.49	33.71	33.86	940100
2004-01-02	33.73	34.29	33.47	33.67	1003300
2004-01-05	34.78	34.96	34.35	34.69	2454000
2004-01-06	34.49	35.96	34.23	35.74	2850100
2004-01-07	35.26	36.65	35.25	36.18	3301500
2004-01-08	36.75	36.75	35.48	35.79	1881500
2004-01-09	35.07	36.02	35.07	35.66	1162500
2004-01-12	35.58	36.67	35.57	36.67	1895800
2004-01-13	36.14	36.55	35.52	35.87	1471900
2004-01-14	35.95	36.15	35.37	35.70	692800
2004-01-15	35.34	36.67	35.23	36.17	1660400
2004-01-16	36.43	37.10	36.30	37.05	1861600
2004-01-20	36.74	37.45	36.70	37.11	2471200
2004-01-21	36.36	36.90	35.86	36.18	1114600
2004-01-22	36.12	36.85	35.96	36.60	1650000
2004-01-23	36.51	37.23	36.49	37.00	1252900
2004-01-26	36.80	37.45	36.13	37.36	1558300
2004-01-27	37.41	37.50	36.99	37.32	1994400
2004-01-28	37.50	37.50	35.00	35.26	3850600
2004-01-29	35.62	35.65	34.50	35.49	1975700
2004-01-30	35.44	35.82	34.89	35.29	1821700
2004-02-02	35.25	35.90	35.02	35.52	1311100
2004-02-03	35.50	35.65	35.09	35.35	690700
2004-02-04	34.81	35.60	34.44	34.52	1301700
2004-02-05	34.65	35.56	34.45	35.19	1488600
2004-02-06	35.47	36.33	35.05	36.09	1016900
2004-02-09	35.85	36.72	35.80	36.35	1159600
2004-02-10	36.35	36.77	35.53	35.68	1173600
2004-02-11	35.51	36.20	35.39	35.86	3281700
2004-02-12	35.50	36.14	35.47	35.73	1179600
2004-02-13	35.57	36.00	35.20	35.26	950100
2004-02-17	35.93	36.24	35.73	35.90	1001200
2004-02-18	35.76	36.00	35.17	35.46	1784200
2004-02-19	35.72	35.90	35.14	35.30	2228400
2004-02-20	35.21	36.00	35.15	35.57	1694900
2004-02-23	35.77	35.78	33.64	34.43	2771500
2004-02-24	29.85	30.28	27.95	29.88	13757600
2004-02-25	29.76	30.42	29.65	29.83	4211500
2004-02-26	29.96	30.24	29.80	30.12	3960700
2004-02-27	30.28	30.30	29.48	29.62	2343600
2004-03-01	29.61	30.03	29.22	29.65	1865200
2004-03-02	29.61	31.00	29.61	30.03	2832000
2004-03-03	29.71	30.14	29.68	29.84	1371100
2004-03-04	29.74	30.73	29.70	30.29	1577200
2004-03-05	29.70	31.33	29.60	30.35	2238400
2004-03-08	30.30	30.61	29.79	29.82	1184500
2004-03-09	30.05	30.05	29.20	29.52	1716500
2004-03-10	29.46	29.66	28.90	28.97	1539700
2004-03-11	28.80	29.20	27.88	27.93	2383800
2004-03-12	28.09	28.38	27.81	28.28	1960700
2004-03-15	27.99	28.11	27.46	27.49	1493700
2004-03-16	27.83	28.01	27.22	27.56	1670000
2004-03-17	27.84	28.62	27.50	28.47	1461900
2004-03-18	28.05	28.98	27.96	28.62	1100600
2004-03-19	28.60	28.89	27.98	28.01	885000
2004-03-22	27.66	27.81	27.41	27.59	1359700
2004-03-23	27.73	28.45	27.72	27.98	1018700
2004-03-24	28.01	28.43	27.94	28.13	732500
2004-03-25	28.31	28.78	28.15	28.70	1065800
2004-03-26	28.38	28.94	28.31	28.47	913000
2004-03-29	28.84	29.22	28.72	29.10	1443600
2004-03-30	28.83	29.17	28.70	29.01	793200
2004-03-31	29.23	29.24	28.51	28.73	886800
2004-04-01	28.75	29.42	28.73	29.26	1348300
2004-04-02	29.88	30.60	29.25	30.56	1371900
2004-04-05	30.05	30.98	29.91	30.78	868300
2004-04-06	30.58	30.77	29.59	29.86	1389800
2004-04-07	29.91	30.00	29.23	29.72	740500
2004-04-08	29.99	30.10	29.41	29.42	1141900
2004-04-12	29.44	29.76	29.26	29.63	696500
2004-04-13	29.74	29.75	29.21	29.30	711200
2004-04-14	29.20	29.63	28.84	29.05	912700
2004-04-15	29.24	29.52	28.82	29.15	1002600
2004-04-16	28.95	29.40	28.60	28.68	1485100
2004-04-19	30.50	30.50	27.55	29.40	3142900
2004-04-20	29.41	29.73	28.60	28.60	1365900
2004-04-21	28.66	28.90	28.02	28.36	1391700
2004-04-22	28.10	28.52	27.92	28.40	2317300
2004-04-23	28.41	29.01	28.16	28.77	2502200
2004-04-26	28.90	28.97	28.25	28.28	954000
2004-04-27	28.51	28.55	27.96	28.28	889300
2004-04-28	28.10	28.25	27.45	27.66	738700
2004-04-29	27.67	27.69	26.90	26.93	1305900
2004-04-30	27.10	27.27	26.57	26.73	2788100
2004-05-03	26.95	27.11	26.55	26.79	2396000
2004-05-04	26.56	27.20	26.55	27.10	1503500
2004-05-05	27.22	27.29	26.52	27.17	1154100
2004-05-06	26.71	27.01	26.61	26.82	1103600
2004-05-07	26.85	27.35	26.58	26.70	1095600
2004-05-10	26.44	26.88	26.44	26.62	1147800
2004-05-11	26.90	26.90	26.35	26.57	1510800
2004-05-12	26.10	26.56	26.02	26.43	1895300
2004-05-13	26.05	26.59	25.61	25.87	1815200
2004-05-14	25.78	25.98	25.42	25.77	1125600
2004-05-17	25.40	25.70	25.00	25.19	1613800
2004-05-18	25.50	25.57	25.20	25.30	1225200
2004-05-19	25.71	25.76	25.17	25.32	1737400
2004-05-20	26.96	28.66	26.90	28.27	4778300
2004-05-21	28.68	29.80	28.17	29.72	2907900
2004-05-24	29.81	30.45	29.14	29.37	2240500
2004-05-25	29.47	29.60	28.92	29.51	1346400
2004-05-26	29.40	29.89	29.19	29.87	1056900
2004-05-27	29.92	29.94	29.11	29.63	899200
2004-05-28	29.46	29.63	29.30	29.60	746900
2004-06-01	29.25	29.84	29.25	29.73	1094800
2004-06-02	29.61	29.80	29.25	29.65	1070400
2004-06-03	29.42	29.95	29.40	29.55	1093600
2004-06-04	30.00	30.25	29.67	29.77	1165400
2004-06-07	30.08	30.51	29.85	30.50	1029500
2004-06-08	30.40	30.70	30.25	30.45	1957200
2004-06-09	30.31	30.35	29.48	29.67	1417000
2004-06-10	29.83	30.45	29.73	30.12	1592700
2004-06-14	30.00	30.00	29.46	29.56	768600
2004-06-15	29.65	30.32	29.61	30.15	1295800
2004-06-16	30.00	30.33	29.97	30.33	1082000
2004-06-17	30.20	30.25	29.50	29.94	1088500
2004-06-18	29.54	30.34	29.53	29.89	2004600
2004-06-21	29.85	29.95	29.36	29.36	1047500
2004-06-22	29.40	29.59	29.09	29.48	796300
2004-06-23	29.48	29.56	29.17	29.56	988600
2004-06-24	29.60	29.70	29.00	29.37	984400
2004-06-25	29.30	29.39	28.62	29.31	1275400
2004-06-28	29.03	29.11	28.01	28.27	1983200
2004-06-29	28.15	28.90	28.15	28.46	1352900
2004-06-30	28.26	28.73	28.21	28.43	1690900
2004-07-01	28.23	28.51	27.62	28.11	1208300
2004-07-02	27.83	28.18	27.14	27.64	811200
2004-07-06	27.87	28.08	26.53	26.61	1030500
2004-07-07	26.83	27.20	26.49	26.54	866300
2004-07-08	26.55	26.76	26.17	26.30	802700
2004-07-09	26.31	27.01	26.26	26.61	1107600
2004-07-12	26.31	26.75	26.07	26.32	985200
2004-07-13	26.50	27.05	26.35	26.70	1142900
2004-07-14	26.36	27.11	26.11	26.16	805700
2004-07-15	26.10	26.44	25.65	25.66	1739000
2004-07-16	25.70	25.75	24.89	24.92	992600
2004-07-19	25.14	25.64	24.99	25.21	964900
2004-07-20	25.21	25.69	25.02	25.69	858300
2004-07-21	25.73	26.14	24.53	24.65	1341900
2004-07-22	24.95	25.02	24.23	24.70	1788800
2004-07-23	24.48	24.61	23.91	24.12	1202200
2004-07-26	24.15	24.55	23.65	23.91	2258700
2004-07-27	24.06	24.17	23.69	24.01	1751400
2004-07-28	24.19	24.93	23.85	24.85	1363800
2004-07-29	25.17	25.35	24.69	24.99	855400
2004-07-30	25.02	25.58	24.73	25.25	1534700
2004-08-02	21.94	23.00	18.67	21.05	12594100
2004-08-03	20.53	21.17	20.50	20.83	5184300
2004-08-04	20.94	21.45	20.74	21.25	1984100
2004-08-05	21.29	21.31	20.61	20.62	1169700
2004-08-06	20.53	20.87	20.19	20.20	1051600
2004-08-09	20.21	20.57	19.95	20.55	1396300
2004-08-10	20.60	20.78	20.40	20.77	1108000
2004-08-11	20.19	20.49	19.90	20.26	1147900
2004-08-12	20.05	20.28	19.90	19.96	1096300
2004-08-13	20.00	20.21	19.93	20.02	743000
2004-08-16	20.03	20.64	20.02	20.43	1037700
2004-08-17	20.42	20.77	20.03	20.30	1030900
2004-08-18	20.18	21.30	20.16	21.28	4660500
2004-08-19	14.90	15.75	14.45	14.65	30414300
2004-08-20	14.52	15.03	14.34	14.80	11186300
2004-08-23	14.89	15.29	14.89	15.18	4773400
2004-08-24	15.30	15.37	14.97	15.06	3190300
2004-08-25	14.89	15.67	14.84	15.41	4189100
2004-08-26	15.42	15.72	15.40	15.61	2462300
2004-08-27	15.69	15.89	15.51	15.83	2464400
2004-08-30	15.79	15.90	15.60	15.87	1898700
2004-08-31	15.90	15.98	15.62	15.96	1883400
2004-09-01	15.56	16.00	15.50	15.80	2542200
2004-09-02	16.03	16.16	15.79	16.10	2812800
2004-09-03	16.02	16.36	15.91	16.00	2428800
2004-09-07	15.97	16.16	15.93	16.10	1897900
2004-09-08	15.96	16.30	15.90	16.19	1448200
2004-09-09	16.47	16.54	16.25	16.46	1496400
2004-09-10	16.51	16.88	16.45	16.85	2060900
2004-09-13	17.15	17.20	16.73	16.83	1774800
2004-09-14	16.94	17.07	16.76	16.92	1489000
2004-09-15	16.86	16.99	16.54	16.60	1593800
2004-09-16	16.79	17.00	16.73	16.88	1378200
2004-09-17	17.04	17.20	16.82	17.01	1803400
2004-09-20	16.97	17.01	16.67	16.72	1629600
2004-09-21	16.89	16.98	16.51	16.66	1634200
2004-09-22	16.62	16.66	16.07	16.21	1473300
2004-09-23	16.33	16.33	15.96	15.98	1993900
2004-09-24	15.95	16.15	15.53	15.61	2073300
2004-09-27	15.79	15.84	15.48	15.57	1804400
2004-09-28	15.65	15.65	15.42	15.56	1066200
2004-09-29	15.62	15.77	15.46	15.63	1396000
2004-09-30	15.73	15.83	15.54	15.76	1158700
2004-10-01	16.09	16.56	16.05	16.56	1618500
2004-10-04	16.77	16.88	16.48	16.59	1729200
2004-10-05	16.54	16.80	16.23	16.32	1432500
2004-10-06	16.08	16.84	16.07	16.83	2883200
2004-10-07	16.49	16.80	16.30	16.67	2155400
2004-10-08	16.67	16.74	15.96	16.07	772600
2004-10-11	16.24	16.37	16.01	16.26	1432800
2004-10-12	16.05	16.27	15.80	16.19	1361100
2004-10-13	16.31	16.33	15.99	16.23	1433100
2004-10-14	16.43	16.43	15.94	16.06	1216800
2004-10-15	15.90	16.38	15.82	16.00	1370200
2004-10-18	16.01	16.31	15.83	16.18	1086400
2004-10-19	16.43	16.50	15.90	15.91	1298300
2004-10-20	15.80	16.23	15.65	16.06	1027700
2004-10-21	16.23	16.69	15.99	16.53	1528800
2004-10-22	16.49	16.53	15.65	15.72	1336600
2004-10-25	15.55	16.00	15.51	15.70	1258300
2004-10-26	15.84	15.98	15.60	15.86	1036700
2004-10-27	15.98	16.31	15.81	16.20	1757600
2004-10-28	16.20	16.22	15.96	16.15	673400
2004-10-29	16.08	16.24	15.99	16.24	1444600
2004-11-01	16.10	16.50	16.05	16.49	2135100
2004-11-02	16.48	16.98	16.45	16.54	1540300
2004-11-03	17.00	17.04	16.60	16.76	1001100
2004-11-04	16.80	16.94	16.70	16.91	1224700
2004-11-05	17.33	17.35	16.81	17.07	1265600
2004-11-08	17.20	17.20	16.90	16.98	1027400
2004-11-09	17.00	17.05	16.49	16.60	1611300
2004-11-10	16.59	16.80	16.46	16.71	838700
2004-11-11	16.75	16.81	16.63	16.77	969300
2004-11-12	16.60	17.10	16.60	17.04	1173700
2004-11-15	17.12	17.25	16.72	17.09	825200
2004-11-16	17.10	17.30	16.85	17.16	817100
2004-11-17	17.20	17.83	17.20	17.63	1900400
2004-11-18	17.53	18.00	17.32	17.86	1046100
2004-11-19	17.73	17.95	17.33	17.44	700600
2004-11-22	17.35	17.82	17.35	17.73	1070300
2004-11-23	17.71	17.98	17.49	17.75	876200
2004-11-24	18.00	18.56	17.89	18.37	1540700
2004-11-26	18.16	18.48	18.08	18.12	509600
2004-11-29	18.41	18.51	18.06	18.17	1861600
2004-11-30	17.90	18.07	17.59	17.63	1811200
2004-12-01	17.85	18.75	17.81	18.64	3922800
2004-12-02	18.78	19.67	18.45	18.57	5173100
2004-12-03	19.03	19.12	18.47	18.49	2506900
2004-12-06	18.73	18.79	18.20	18.25	1201200
2004-12-07	18.36	18.46	17.81	17.82	1582000
2004-12-08	17.80	18.00	17.75	17.85	1025300
2004-12-09	17.82	18.00	17.50	17.67	1180300
2004-12-10	17.38	17.71	17.35	17.58	1220500
2004-12-13	17.49	18.28	17.49	18.23	1979600
2004-12-14	18.13	18.76	18.13	18.66	2597600
2004-12-15	18.81	18.81	18.45	18.71	1697500
2004-12-16	18.56	18.78	18.14	18.28	1479700
2004-12-17	18.54	18.62	18.29	18.55	2877900
2004-12-20	18.64	18.64	17.99	18.38	1415700
2004-12-21	18.54	18.89	18.40	18.74	1051300
2004-12-22	18.74	18.78	18.26	18.54	978600
2004-12-23	18.45	18.63	18.28	18.55	1362300
2004-12-27	18.55	19.25	18.45	18.97	2795400
2004-12-28	19.05	19.35	18.87	19.29	1403600
2004-12-29	19.30	19.65	19.15	19.37	1583900
2004-12-30	19.28	19.52	19.03	19.33	1253400
2004-12-31	19.28	19.90	19.10	19.55	1155900
2005-01-03	19.73	19.85	18.90	19.41	1935700
2005-01-04	19.42	19.67	18.09	18.58	3051200
2005-01-05	18.20	18.93	17.87	18.07	2055100
2005-01-06	18.12	18.40	17.81	17.90	1755900
2005-01-07	18.02	18.20	17.56	17.98	1844100
2005-01-10	17.90	18.62	17.88	18.05	1778600
2005-01-11	17.96	18.13	17.78	17.87	1597500
2005-01-12	17.85	17.95	17.25	17.71	1215200
2005-01-13	17.68	17.76	17.36	17.50	1121500
2005-01-14	17.48	17.57	17.38	17.53	1406400
2005-01-18	17.49	17.80	17.25	17.70	1072900
2005-01-19	17.88	17.88	17.04	17.14	952200
2005-01-20	17.12	17.48	17.05	17.14	771500
2005-01-21	17.24	17.34	16.81	16.99	895400
2005-01-24	16.95	17.32	16.72	16.79	1169300
2005-01-25	16.96	17.30	16.76	16.93	1208900
2005-01-26	17.03	17.25	16.86	17.21	1087400
2005-01-27	17.25	17.30	16.73	17.19	606700
2005-01-28	17.26	17.41	16.79	17.12	1799800
2005-01-31	17.31	17.50	16.95	17.00	1898600
2005-02-01	17.20	17.44	17.00	17.12	636200
2005-02-02	17.23	17.23	16.85	17.07	801200
2005-02-03	16.98	17.14	16.64	16.89	898200
2005-02-04	16.89	17.65	16.85	17.63	866600
2005-02-07	17.64	17.81	17.37	17.71	1334100
2005-02-08	17.66	17.89	17.30	17.50	579200
2005-02-09	17.48	17.55	16.94	17.00	754000
2005-02-10	17.04	17.41	17.00	17.26	643100
2005-02-11	17.34	18.24	17.25	18.16	1098900
2005-02-14	18.26	18.44	18.10	18.43	1464100
2005-02-15	18.42	19.19	18.37	18.67	2776100
2005-02-16	18.59	19.09	18.55	18.80	2259300
2005-02-17	18.97	19.40	18.35	18.51	3426000
2005-02-18	18.59	18.66	18.35	18.45	1956700
2005-02-22	18.35	18.58	18.01	18.09	2515300
2005-02-23	18.26	18.40	18.17	18.37	2282100
2005-02-24	18.38	18.38	18.04	18.19	1907800
2005-02-25	18.15	18.22	18.05	18.20	963500
2005-02-28	18.15	18.24	17.97	18.10	1278800
2005-03-01	18.06	18.32	17.94	18.32	2476000
2005-03-02	18.09	18.49	17.94	18.25	825600
2005-03-03	18.20	18.30	17.47	17.72	1491900
2005-03-04	17.76	18.30	17.76	18.08	993800
2005-03-07	18.08	18.67	18.02	18.39	960600
2005-03-08	18.30	18.53	18.07	18.21	1004500
2005-03-09	18.14	18.56	18.12	18.21	801200
2005-03-10	18.20	18.37	17.98	18.02	818100
2005-03-11	18.00	18.38	17.85	17.95	868200
2005-03-14	17.90	18.42	17.90	18.20	973200
2005-03-15	18.17	18.37	17.85	18.17	1030600
2005-03-16	18.06	18.30	18.01	18.18	747600
2005-03-17	18.25	18.39	18.10	18.18	742000
2005-03-18	18.17	18.25	18.06	18.09	848000
2005-03-21	18.04	18.27	18.00	18.12	968500
2005-03-22	18.14	18.28	18.01	18.05	796400
2005-03-23	18.02	18.21	17.99	18.03	1032200
2005-03-24	18.03	18.25	17.97	17.98	652200
2005-03-28	17.94	18.33	17.94	18.12	814500
2005-03-29	18.04	18.32	18.00	18.15	819100
2005-03-30	18.10	18.44	18.00	18.31	685600
2005-03-31	18.39	18.40	17.99	18.10	715100
2005-04-01	18.24	18.30	18.00	18.10	958300
2005-04-04	18.07	18.25	17.82	18.02	944500
2005-04-05	17.59	17.79	17.10	17.19	1457900
2005-04-06	17.20	17.56	17.15	17.19	825800
2005-04-07	17.24	17.78	17.18	17.52	864800
2005-04-08	17.37	17.54	17.12	17.17	837000
2005-04-11	17.20	17.46	17.18	17.28	644800
2005-04-12	17.19	17.37	16.97	17.18	1335900
2005-04-13	17.04	17.24	16.66	17.23	3444500
2005-04-14	17.27	17.43	16.60	16.85	1596000
2005-04-15	16.93	17.03	16.57	16.92	1137400
2005-04-18	16.77	17.12	16.61	16.68	1286900
2005-04-19	16.73	17.02	16.66	16.91	805500
2005-04-20	16.83	17.06	16.63	16.67	816300
2005-04-21	16.92	17.07	16.82	17.04	754900
2005-04-22	17.10	17.10	16.68	16.97	703100
2005-04-25	17.07	17.18	16.80	17.10	751200
2005-04-26	17.09	17.20	16.62	16.62	666300
2005-04-27	16.71	17.02	16.58	16.90	690200
2005-04-28	16.91	16.91	16.23	16.53	1053600
2005-04-29	16.55	16.63	16.18	16.44	1089600
2005-05-02	16.49	16.78	16.43	16.69	525000
2005-05-03	16.79	16.97	16.66	16.89	827900
2005-05-04	16.95	17.13	16.94	17.11	529700
2005-05-05	17.00	17.25	16.70	16.87	694700
2005-05-06	17.07	17.14	16.77	16.94	626400
2005-05-09	16.85	16.99	16.67	16.84	544500
2005-05-10	16.74	16.86	16.70	16.84	657400
2005-05-11	16.81	17.28	16.80	17.28	907800
2005-05-12	17.18	17.40	16.69	16.85	777100
2005-05-13	16.85	17.26	16.85	17.10	928300
2005-05-16	17.05	17.32	17.05	17.20	848300
2005-05-17	17.20	17.33	17.00	17.31	554900
2005-05-18	17.22	18.07	17.22	17.98	1696300
2005-05-19	17.82	18.50	17.34	18.03	1541200
2005-05-20	17.96	18.10	17.78	17.94	837700
2005-05-23	17.93	18.05	17.70	17.83	781500
2005-05-24	17.84	18.03	17.70	17.93	892700
2005-05-25	17.81	17.99	17.77	17.88	1180400
2005-05-26	17.99	18.45	17.99	18.38	596000
2005-05-27	18.31	18.45	17.96	18.13	1599500
2005-05-31	18.11	18.29	18.05	18.07	1276800
2005-06-01	18.06	18.50	18.06	18.28	1072600
2005-06-02	18.15	18.50	18.15	18.47	925100
2005-06-03	18.49	18.50	17.91	17.91	644700
2005-06-06	17.92	18.33	17.90	18.15	1165700
2005-06-07	18.10	18.39	17.91	18.08	728200
2005-06-08	18.07	18.48	18.05	18.26	901400
2005-06-09	18.33	18.38	17.92	18.33	972100
2005-06-10	18.40	18.43	18.05	18.33	584700
2005-06-13	18.26	18.68	18.22	18.57	937700
2005-06-14	18.51	18.77	18.43	18.62	853500
2005-06-15	18.60	18.68	18.24	18.50	865000
2005-06-16	18.55	18.80	18.31	18.80	999400
2005-06-17	18.31	18.47	17.14	17.44	3459600
2005-06-20	17.50	17.55	16.81	17.49	1283800
2005-06-21	17.47	17.65	17.25	17.42	827500
2005-06-22	17.52	17.56	17.05	17.31	870300
2005-06-23	17.26	17.65	17.12	17.16	873100
2005-06-24	17.08	17.12	16.49	16.80	2136800
2005-06-27	16.68	16.80	16.44	16.61	590400
2005-06-28	16.60	16.87	16.51	16.80	439300
2005-06-29	16.69	17.00	16.64	16.88	822800
2005-06-30	17.16	17.18	16.58	16.67	1158100
2005-07-01	16.53	16.90	16.49	16.65	805800
2005-07-05	16.65	16.86	16.42	16.80	780500
2005-07-06	16.91	16.91	16.64	16.74	544400
2005-07-07	16.50	16.93	16.47	16.85	464000
2005-07-08	16.87	17.55	16.83	17.50	842200
2005-07-11	17.39	17.62	17.21	17.60	839200
2005-07-12	17.50	17.97	17.45	17.93	563500
2005-07-13	17.98	17.98	17.80	17.90	546900
2005-07-14	17.93	18.10	17.88	18.09	504000
2005-07-15	18.05	18.14	17.56	17.92	890900
2005-07-18	17.70	18.15	17.70	18.12	605400
2005-07-19	18.06	18.30	17.85	18.01	541400
2005-07-20	17.99	18.37	17.80	18.33	925000
2005-07-21	18.24	18.39	17.93	18.16	611600
2005-07-22	18.12	18.28	17.50	17.93	712900
2005-07-25	17.88	18.14	17.79	17.95	498900
2005-07-26	18.02	18.17	17.56	17.82	573900
2005-07-27	17.92	18.16	17.62	18.06	913300
2005-07-28	18.00	18.25	17.95	18.23	353800
2005-07-29	18.16	18.53	18.16	18.51	1107100
2005-08-01	18.54	18.94	18.41	18.71	938800
2005-08-02	18.70	18.92	18.58	18.74	1125400
2005-08-03	18.57	18.69	17.92	18.17	1167400
2005-08-04	18.02	18.19	17.74	17.90	662400
2005-08-05	17.90	17.90	17.47	17.54	920900
2005-08-08	17.50	17.67	17.25	17.39	588600
2005-08-09	17.39	17.48	17.17	17.25	589200
2005-08-10	17.24	17.50	17.00	17.12	1259200
2005-08-11	17.17	17.49	17.07	17.26	781300
2005-08-12	17.19	17.30	16.98	17.29	762600
2005-08-15	17.25	17.38	17.07	17.19	717800
2005-08-16	17.18	17.33	16.83	16.99	1401500
2005-08-17	17.01	17.19	16.83	16.98	1392700
2005-08-18	18.24	19.28	18.15	18.48	7449000
2005-08-19	18.66	18.67	18.42	18.51	1845400
2005-08-22	18.63	18.93	18.48	18.63	1115200
2005-08-23	18.65	18.68	18.48	18.48	994600
2005-08-24	18.53	18.76	18.42	18.62	1642600
2005-08-25	18.60	18.76	18.55	18.70	1405900
2005-08-26	18.65	18.79	18.63	18.71	892800
2005-08-29	18.63	18.97	18.60	18.84	2331800
2005-08-30	18.70	18.99	18.67	18.70	1088900
2005-08-31	18.73	19.00	18.70	19.00	1253000
2005-09-01	18.67	18.91	18.64	18.76	910600
2005-09-02	18.68	19.00	18.66	18.77	897000
2005-09-06	18.71	19.05	18.70	19.02	845000
2005-09-07	19.05	19.08	18.78	18.89	1143800
2005-09-08	18.77	19.02	18.74	18.91	1495400
2005-09-09	18.85	19.06	18.85	19.02	1974500
2005-09-12	19.01	19.09	18.53	18.70	1338700
2005-09-13	18.74	18.92	18.35	18.57	1492600
2005-09-14	18.58	18.83	18.35	18.68	668300
2005-09-15	18.67	18.83	18.33	18.60	967600
2005-09-16	18.55	18.76	18.43	18.62	1510100
2005-09-19	18.61	18.69	18.00	18.25	980600
2005-09-20	18.32	18.75	18.17	18.39	1094200
2005-09-21	18.24	18.58	18.19	18.46	1576800
2005-09-22	18.35	18.70	18.29	18.58	2136800
2005-09-23	18.67	18.80	18.30	18.36	1741600
2005-09-26	18.43	18.85	18.20	18.71	1113500
2005-09-27	18.80	18.80	18.50	18.65	1219100
2005-09-28	18.76	18.76	18.46	18.61	818200
2005-09-29	18.61	18.84	18.30	18.82	1261800
2005-09-30	18.79	19.00	18.56	18.90	943500
2005-10-03	18.87	19.01	18.54	19.00	1037000
2005-10-04	19.00	19.54	18.85	19.18	1240700
2005-10-05	19.14	19.18	18.64	18.70	883400
2005-10-06	18.62	18.75	18.25	18.51	771900
2005-10-07	18.60	18.78	18.42	18.44	780000
2005-10-10	18.53	18.75	18.29	18.45	684000
2005-10-11	18.38	18.77	18.26	18.64	1108500
2005-10-12	18.56	18.72	18.36	18.57	760500
2005-10-13	18.63	18.77	18.40	18.70	807000
2005-10-14	18.81	18.95	18.42	18.83	566100
2005-10-17	18.77	18.95	18.58	18.81	607900
2005-10-18	18.85	18.90	18.44	18.47	698700
2005-10-19	18.38	18.73	18.26	18.73	850900
2005-10-20	18.57	18.75	18.31	18.39	662300
2005-10-21	18.56	18.83	18.42	18.52	822700
2005-10-24	18.54	19.00	18.46	18.84	835700
2005-10-25	18.86	19.00	18.55	18.72	595300
2005-10-26	18.72	18.90	18.61	18.83	775200
2005-10-27	18.81	18.86	18.37	18.38	407200
2005-10-28	18.62	18.80	18.46	18.63	600600
2005-10-31	18.77	19.00	18.66	18.95	874000
2005-11-01	18.97	18.98	18.67	18.72	444100
2005-11-02	18.67	18.85	18.58	18.66	878400
2005-11-03	18.72	18.81	18.47	18.61	1021400
2005-11-04	18.60	18.70	18.45	18.53	738400
2005-11-07	18.47	18.62	18.19	18.44	560300
2005-11-08	18.44	18.58	18.30	18.48	563600
2005-11-09	18.53	18.67	18.32	18.54	637700
2005-11-10	18.58	18.71	18.34	18.58	733800
2005-11-11	18.54	18.92	18.51	18.77	934800
2005-11-14	18.77	19.01	18.64	18.99	980600
2005-11-15	19.04	19.33	18.78	19.29	1938100
2005-11-16	19.30	20.05	19.30	19.97	3284900
2005-11-17	19.97	20.04	19.73	20.01	1648400
2005-11-18	20.18	20.32	19.78	19.80	2113200
2005-11-21	19.88	20.02	19.53	19.96	2355400
2005-11-22	19.96	20.10	19.85	20.06	1311900
2005-11-23	20.00	20.09	19.50	19.97	975200
2005-11-25	20.02	20.04	19.52	19.74	354800
2005-11-28	19.70	19.75	19.30	19.37	900200
2005-11-29	19.58	19.58	19.08	19.22	1209800
2005-11-30	19.25	19.69	19.10	19.57	2251500
2005-12-01	20.25	20.80	20.11	20.41	2993800
2005-12-02	20.40	21.13	20.33	21.10	2100600
2005-12-05	21.06	21.06	20.41	20.77	1521700
2005-12-06	20.78	21.19	20.69	20.73	1507800
2005-12-07	20.75	20.92	20.50	20.69	1069600
2005-12-08	20.77	20.94	20.24	20.39	1034400
2005-12-09	20.41	20.65	20.30	20.63	724000
2005-12-12	20.72	20.99	20.39	20.57	707300
2005-12-13	20.47	20.89	20.38	20.77	1111700
2005-12-14	20.76	20.99	20.65	20.78	2497300
2005-12-15	20.84	20.90	20.69	20.80	2107400
2005-12-16	20.75	21.17	20.70	20.80	7543900
2005-12-19	20.79	20.99	20.33	20.41	1426200
2005-12-20	20.31	20.58	20.19	20.34	579400
2005-12-21	20.40	20.75	20.24	20.53	900300
2005-12-22	20.45	20.70	20.16	20.62	753000
2005-12-23	20.53	20.75	20.36	20.65	657100
2005-12-27	20.73	20.74	20.28	20.45	647300
2005-12-28	20.52	20.67	20.19	20.38	582900
2005-12-29	20.31	20.47	20.15	20.23	430800
2005-12-30	20.15	20.19	19.76	20.06	1034700
2006-01-03	20.22	20.56	19.83	20.46	1281900
2006-01-04	20.44	20.91	20.44	20.85	1061200
2006-01-05	20.80	20.93	20.28	20.55	1315400
2006-01-06	20.63	20.90	20.37	20.61	1583800
2006-01-09	20.62	21.14	20.62	20.98	1149200
2006-01-10	20.75	21.04	20.72	20.98	911600
2006-01-11	20.84	21.47	20.84	21.34	2092200
2006-01-12	21.30	21.92	21.20	21.67	1912800
2006-01-13	21.58	21.89	21.26	21.40	646300
2006-01-17	21.22	21.31	21.11	21.15	635100
2006-01-18	20.90	21.13	20.66	21.00	1308800
2006-01-19	21.00	21.18	20.90	21.06	1025000
2006-01-20	20.92	21.09	20.41	20.54	800700
2006-01-23	20.65	21.02	20.63	20.82	949000
2006-01-24	20.83	21.02	20.55	21.02	865800
2006-01-25	21.01	21.09	20.59	20.69	1011400
2006-01-26	20.91	21.82	20.83	21.65	1635900
2006-01-27	21.73	22.10	21.65	21.83	1451900
2006-01-30	21.85	22.36	21.81	22.27	1641600
2006-01-31	22.23	22.25	22.02	22.11	1146400
2006-02-01	21.97	23.14	21.97	22.96	1746300
2006-02-02	22.83	22.91	22.43	22.81	2412400
2006-02-03	22.65	22.73	22.34	22.38	1045300
2006-02-06	22.40	22.40	22.19	22.22	903500
2006-02-07	22.13	22.29	21.73	21.98	1165900
2006-02-08	21.99	22.26	21.92	22.11	867400
2006-02-09	22.04	22.35	22.00	22.19	1591200
2006-02-10	22.24	22.31	22.02	22.23	1548300
2006-02-13	22.17	22.17	21.81	21.97	2018800
2006-02-14	22.02	22.17	21.88	22.15	994800
2006-02-15	22.00	22.40	21.96	22.22	1521400
2006-02-16	22.72	24.25	22.52	22.83	5696200
2006-02-17	22.80	22.93	22.32	22.73	1777300
2006-02-21	22.67	22.82	22.51	22.54	847400
2006-02-22	22.67	22.70	22.38	22.54	953000
2006-02-23	22.47	22.53	22.20	22.25	1058100
2006-02-24	22.26	22.38	21.91	22.20	1846300
2006-02-27	22.35	22.35	22.01	22.12	2132200
2006-02-28	22.14	22.32	21.66	21.87	1188000
2006-03-01	21.50	22.09	21.49	21.99	1294500
2006-03-02	21.81	22.56	21.81	22.49	1656200
2006-03-03	22.28	22.49	22.08	22.10	976600
2006-03-06	22.13	22.30	21.88	22.18	1167200
2006-03-07	22.05	22.13	21.84	22.03	1160900
2006-03-08	21.90	22.10	21.70	22.00	1157300
2006-03-09	22.00	22.08	21.70	21.88	616800
2006-03-10	21.86	22.01	21.73	21.90	550600
2006-03-13	22.00	22.10	21.92	21.98	691300
2006-03-14	21.95	22.33	21.95	22.29	672000
2006-03-15	22.34	22.90	22.32	22.74	1848300
2006-03-16	22.77	22.86	22.20	22.24	1004200
2006-03-17	22.30	22.45	22.01	22.11	1145800
2006-03-20	22.11	22.50	22.04	22.24	850600
2006-03-21	22.17	22.62	21.96	22.03	1085100
2006-03-22	22.00	22.03	21.70	21.91	556600
2006-03-23	21.81	21.90	21.33	21.45	1457700
2006-03-24	21.47	21.58	21.31	21.42	953300
2006-03-27	21.43	21.72	21.13	21.39	1092000
2006-03-28	21.40	21.49	21.14	21.42	2650200
2006-03-29	21.50	22.13	21.45	21.91	1097700
2006-03-30	22.00	22.10	21.73	21.93	911500
2006-03-31	21.89	22.42	21.87	22.35	1362600
2006-04-03	22.37	22.48	21.99	22.09	917000
2006-04-04	22.08	22.18	21.75	21.79	597800
2006-04-05	21.75	22.07	21.72	22.01	1022800
2006-04-06	21.95	22.00	21.69	21.86	541300
2006-04-07	21.85	22.02	21.60	21.64	462300
2006-04-10	21.60	21.78	21.32	21.35	997500
2006-04-11	21.37	21.71	21.29	21.40	1211900
2006-04-12	21.37	21.55	21.35	21.37	490400
2006-04-13	21.32	21.55	21.29	21.46	581000
2006-04-17	21.41	21.45	21.00	21.04	691400
2006-04-18	21.09	21.51	21.04	21.40	817700
2006-04-19	21.30	21.75	21.21	21.74	732000
2006-04-20	21.60	21.92	21.58	21.87	606600
2006-04-21	21.93	22.11	21.86	21.98	843100
2006-04-24	22.05	22.10	21.71	21.91	639200
2006-04-25	21.92	21.95	21.58	21.73	544800
2006-04-26	21.80	21.88	21.42	21.64	474700
2006-04-27	21.50	21.85	21.40	21.74	778200
2006-04-28	21.74	21.99	21.65	21.83	813600
2006-05-01	21.90	22.06	21.74	21.78	693100
2006-05-02	21.77	22.00	21.71	21.84	450400
2006-05-03	21.83	21.85	21.53	21.66	1175600
2006-05-04	21.75	22.00	21.69	21.88	752200
2006-05-05	22.00	22.00	21.66	21.90	572000
2006-05-08	21.90	21.91	21.50	21.66	726700
2006-05-09	21.64	21.65	21.40	21.51	561500
2006-05-10	21.47	21.50	21.03	21.14	776700
2006-05-11	21.22	21.22	20.82	20.84	1000700
2006-05-12	20.74	20.95	20.64	20.66	897400
2006-05-15	20.59	20.78	20.47	20.48	757700
2006-05-16	20.42	20.51	20.35	20.41	1388600
2006-05-17	20.35	20.67	20.26	20.44	1478600
2006-05-18	21.38	21.47	20.57	20.75	2391800
2006-05-19	20.69	20.75	20.48	20.62	1193500
2006-05-22	20.40	20.60	20.24	20.40	1089500
2006-05-23	20.44	20.62	20.20	20.20	797100
2006-05-24	20.20	20.51	20.18	20.46	1257700
2006-05-25	20.53	20.56	20.35	20.53	641300
2006-05-26	20.61	20.69	20.45	20.69	742100
2006-05-30	20.58	20.67	20.30	20.33	998900
2006-05-31	20.30	20.47	20.15	20.43	1070300
2006-06-01	20.49	20.69	19.89	19.93	1571900
2006-06-02	19.98	20.22	19.68	19.85	1249300
2006-06-05	19.74	20.00	19.56	19.61	992500
2006-06-06	19.70	19.94	19.58	19.80	995800
2006-06-07	19.76	20.15	19.64	19.76	771800
2006-06-08	19.73	19.83	18.97	19.30	1285500
2006-06-09	19.29	19.53	19.13	19.26	642400
2006-06-12	19.34	19.50	19.19	19.31	963900
2006-06-13	19.26	19.42	18.73	18.77	1021000
2006-06-14	18.80	19.14	18.59	18.98	902400
2006-06-15	18.97	19.12	18.61	19.10	1729000
2006-06-16	19.13	19.35	19.05	19.08	910400
2006-06-19	19.04	19.21	18.76	18.94	1249400
2006-06-20	18.85	19.00	18.68	18.71	960000
2006-06-21	18.66	18.98	18.66	18.79	965200
2006-06-22	18.69	18.82	18.42	18.47	1249900
2006-06-23	18.41	18.88	18.24	18.82	814900
2006-06-26	18.86	18.95	18.74	18.80	871000
2006-06-27	18.75	18.88	18.43	18.57	934900
2006-06-28	18.64	18.64	18.30	18.52	1006300
2006-06-29	18.68	19.01	18.63	19.01	898500
2006-06-30	19.02	19.08	18.76	18.77	937300
2006-07-03	18.76	19.34	18.74	19.22	564900
2006-07-05	19.20	19.35	18.61	18.83	2056100
2006-07-06	18.80	18.99	18.80	18.90	867600
2006-07-07	18.90	18.98	18.50	18.59	1071513
2006-07-10	18.66	18.69	18.16	18.19	1144582
2006-07-11	18.14	18.41	17.95	18.36	1042990
2006-07-12	18.29	18.48	18.11	18.22	888168
2006-07-13	18.15	18.16	17.78	17.88	1202762
2006-07-14	17.84	17.92	17.70	17.82	1010627
2006-07-17	17.82	17.96	17.54	17.65	955982
2006-07-18	17.65	17.77	17.23	17.44	1266428
2006-07-19	17.40	17.72	17.37	17.61	867491
2006-07-20	17.60	17.65	17.29	17.37	1152950
2006-07-21	17.31	17.31	17.07	17.18	739415
2006-07-24	17.28	17.33	17.19	17.26	784852
2006-07-25	17.21	17.41	17.21	17.38	1094205
2006-07-26	17.30	17.72	17.25	17.57	1382711
2006-07-27	17.67	17.91	17.52	17.55	799364
2006-07-28	17.56	17.89	17.52	17.78	801988
2006-07-31	17.75	17.94	17.64	17.90	939973
2006-08-01	17.71	17.71	17.45	17.53	501576
2006-08-02	17.59	17.96	17.48	17.89	565362
2006-08-03	17.85	18.08	17.65	17.99	409665
2006-08-04	18.10	18.16	17.67	17.86	581342
2006-08-07	17.81	17.94	17.65	17.72	408267
2006-08-08	17.78	17.91	17.49	17.54	385935
2006-08-09	17.71	17.89	17.59	17.59	380188
2006-08-10	17.49	18.00	17.49	17.81	635324
2006-08-11	17.73	17.84	17.64	17.65	366115
2006-08-14	17.71	18.12	17.52	17.90	813952
2006-08-15	18.17	18.37	17.96	18.24	759171
2006-08-16	18.40	18.64	17.95	18.60	1197624
2006-08-17	17.89	18.36	17.54	18.11	3338543
2006-08-18	18.14	18.16	17.69	18.02	1021806
2006-08-21	17.89	18.10	17.89	18.05	781782
2006-08-22	17.97	18.06	17.87	18.00	854968
2006-08-23	18.06	18.52	17.90	18.48	1894777
2006-08-24	18.50	18.75	18.35	18.54	1306310
2006-08-25	18.55	18.63	18.35	18.45	1035131
2006-08-28	18.39	18.74	18.30	18.73	524169
2006-08-29	18.70	19.03	18.66	19.03	1080665
2006-08-30	19.05	19.09	18.93	18.99	542590
2006-08-31	19.06	19.15	18.90	18.96	517391
2006-09-01	18.75	18.89	18.63	18.70	754729
2006-09-05	18.61	18.99	18.61	18.90	605765
2006-09-06	18.74	18.89	18.49	18.51	464864
2006-09-07	18.44	18.66	18.35	18.38	792212
2006-09-08	18.32	18.84	18.32	18.81	478334
2006-09-11	18.67	18.97	18.62	18.87	440909
2006-09-12	18.81	19.30	18.69	19.29	589362
2006-09-13	19.25	19.36	19.15	19.34	660885
2006-09-14	19.34	19.76	19.29	19.61	832960
2006-09-15	19.66	19.80	19.46	19.47	819322
2006-09-18	19.43	19.66	19.34	19.42	553786
2006-09-19	19.30	19.48	19.11	19.38	466870
2006-09-20	19.46	19.85	19.46	19.80	545473
2006-09-21	19.78	19.83	19.57	19.61	463669
2006-09-22	19.50	19.73	19.34	19.65	545254
2006-09-25	19.72	19.83	19.47	19.80	391806
2006-09-26	19.74	19.95	19.61	19.94	477519
2006-09-27	19.95	20.00	19.88	20.00	464011
2006-09-28	19.98	19.99	19.84	19.87	511696
2006-09-29	19.92	19.96	19.69	19.72	526450
2006-10-02	19.65	19.79	19.43	19.50	394189
2006-10-03	19.42	19.51	19.32	19.40	303258
2006-10-04	19.27	19.91	19.25	19.84	473649
2006-10-05	19.75	20.01	19.69	20.00	494506
2006-10-06	19.88	20.11	19.80	19.97	353457
2006-10-09	19.88	20.25	19.75	20.15	501048
2006-10-10	20.10	20.27	20.01	20.17	609823
2006-10-11	20.10	20.45	20.06	20.16	553214
2006-10-12	20.15	20.78	20.15	20.62	1712825
2006-10-13	20.56	21.32	20.54	21.30	1277008
2006-10-16	21.24	21.49	21.15	21.36	803876
2006-10-17	21.62	22.49	21.62	21.99	2926900
2006-10-18	22.00	22.31	21.92	22.19	981700
2006-10-19	22.07	22.32	22.07	22.30	800112
2006-10-20	22.25	22.33	22.11	22.32	788877
2006-10-23	22.17	22.53	22.17	22.50	752519
2006-10-24	22.38	22.43	21.99	22.23	751253
2006-10-25	22.15	22.37	22.01	22.30	392757
2006-10-26	22.35	22.51	22.25	22.46	624886
2006-10-27	22.51	22.72	22.28	22.32	684495
2006-10-30	22.26	22.63	22.10	22.58	1032375
2006-10-31	22.74	22.77	22.38	22.51	890820
2006-11-01	22.65	22.66	22.13	22.14	578951
2006-11-02	22.08	22.50	22.01	22.48	582560
2006-11-03	22.61	22.61	22.10	22.31	917730
2006-11-06	22.43	22.49	22.15	22.44	660456
2006-11-07	22.28	22.59	22.27	22.44	1301231
2006-11-08	22.32	22.36	22.10	22.26	1164075
2006-11-09	22.37	22.45	22.30	22.42	926643
2006-11-10	22.36	22.75	22.36	22.75	716042
2006-11-13	22.65	22.87	22.61	22.80	743986
2006-11-14	22.72	23.00	22.61	23.00	896933
2006-11-15	22.93	23.11	22.77	23.01	1131987
2006-11-16	23.12	23.17	22.79	22.98	697932
2006-11-17	22.96	22.97	22.70	22.78	733745
2006-11-20	22.87	23.18	22.68	22.99	624001
2006-11-21	22.92	22.99	22.81	22.96	493086
2006-11-22	22.91	22.95	22.63	22.76	1192468
2006-11-24	22.60	22.70	22.53	22.58	323953
2006-11-27	22.53	22.67	22.18	22.20	1031323
2006-11-28	22.16	22.20	21.84	22.12	1479289
2006-11-29	22.35	23.24	22.35	23.24	2839791
2006-11-30	25.45	26.00	24.74	25.55	9160925
2006-12-01	25.44	25.77	25.01	25.47	3722465
2006-12-04	25.36	26.00	25.36	25.99	2163274
2006-12-05	25.65	26.14	25.65	26.09	1325396
2006-12-06	25.97	26.44	25.92	26.17	2225881
2006-12-07	26.49	26.58	26.02	26.21	1146056
2006-12-08	26.09	26.50	25.90	26.28	1430766
2006-12-11	26.16	26.75	26.16	26.65	1320972
2006-12-12	26.51	26.73	26.20	26.51	1286475
2006-12-13	26.51	26.93	26.51	26.84	1723784
2006-12-14	26.75	27.14	26.65	26.73	1657409
2006-12-15	26.75	26.92	26.64	26.70	1122510
2006-12-18	26.66	26.81	26.17	26.24	1113220
2006-12-19	26.00	26.56	25.93	26.53	1288433
2006-12-20	26.50	27.16	26.41	26.86	1287420
2006-12-21	26.80	27.03	26.59	26.74	974400
2006-12-22	26.80	26.86	26.39	26.48	720567
2006-12-26	26.39	26.76	26.38	26.69	759488
2006-12-27	26.62	26.97	26.59	26.76	893977
2006-12-28	26.76	26.81	26.55	26.58	744922
2006-12-29	26.66	27.02	26.58	26.73	887522
2007-01-03	26.70	27.13	26.25	26.49	1483697
2007-01-04	26.46	26.96	26.08	26.90	1299710
2007-01-05	26.78	26.78	26.16	26.54	1305607
2007-01-08	26.39	26.95	26.39	26.79	1086785
2007-01-09	26.75	26.90	26.17	26.63	1354540
2007-01-10	26.43	26.93	26.18	26.91	841454
2007-01-11	26.91	27.03	26.86	26.95	1118189
2007-01-12	27.00	27.03	26.73	26.97	854702
2007-01-16	26.95	27.37	26.81	27.14	1418120
2007-01-17	27.14	27.49	27.05	27.45	847920
2007-01-18	27.36	27.37	26.44	26.55	887466
2007-01-19	26.49	26.58	26.05	26.39	866882
2007-01-22	26.46	26.60	26.09	26.26	1091930
2007-01-23	26.19	26.30	26.01	26.14	1281276
2007-01-24	26.04	26.85	26.04	26.75	787696
2007-01-25	26.86	26.86	26.39	26.51	926343
2007-01-26	26.47	26.64	26.11	26.34	608580
2007-01-29	26.38	26.48	26.08	26.19	712628
2007-01-30	26.37	27.10	26.29	27.00	1437933
2007-01-31	26.80	26.81	26.05	26.60	1636657
2007-02-01	26.73	26.90	26.19	26.57	1444080
2007-02-02	26.57	26.70	26.16	26.39	1301027
2007-02-05	26.23	26.49	26.16	26.41	716446
2007-02-06	26.62	26.62	26.05	26.26	770750
2007-02-07	26.26	26.84	26.22	26.74	1202613
2007-02-08	26.61	26.76	26.57	26.72	1302018
2007-02-09	26.74	26.80	25.94	26.09	1192107
2007-02-12	26.07	26.10	25.79	25.84	749712
2007-02-13	25.94	25.98	25.65	25.86	1025299
2007-02-14	25.88	26.19	25.75	26.07	759823
2007-02-15	26.11	26.45	25.94	26.32	1058115
2007-02-16	26.34	26.34	26.02	26.16	564813
2007-02-20	26.12	26.71	25.86	26.66	1289242
2007-02-21	26.69	26.90	26.39	26.82	1390608
2007-02-22	25.76	26.89	25.39	26.13	2715005
2007-02-23	26.11	26.49	25.98	26.37	1160456
2007-02-26	26.37	26.44	26.01	26.29	1346771
2007-02-27	25.88	26.14	25.24	25.58	1867395
2007-02-28	25.57	26.01	25.25	25.58	1482496
2007-03-01	24.60	25.06	24.02	24.88	1616187
2007-03-02	24.78	25.08	24.56	24.60	977525
2007-03-05	24.28	24.74	24.19	24.33	1300896
2007-03-06	24.43	25.65	24.36	25.45	1589844
2007-03-07	25.39	25.61	25.15	25.35	1575690
2007-03-08	25.59	25.59	25.07	25.15	642379
2007-03-09	25.42	25.88	25.42	25.68	1203570
2007-03-12	25.94	26.31	25.90	26.16	1362832
2007-03-13	25.95	26.41	25.91	26.03	1816072
2007-03-14	26.02	26.25	25.94	26.17	1769808
2007-03-15	26.20	26.57	26.17	26.49	1473924
2007-03-16	26.39	26.65	26.32	26.51	1113564
2007-03-19	26.52	26.65	26.32	26.36	1269609
2007-03-20	26.32	26.75	26.14	26.75	1148520
2007-03-21	26.65	27.00	26.53	26.94	725733
2007-03-22	26.89	27.01	26.80	27.01	1003948
2007-03-23	26.87	26.97	26.54	26.65	876258
2007-03-26	26.54	26.81	26.49	26.49	977577
2007-03-27	26.58	26.77	26.16	26.49	976780
2007-03-28	26.43	26.43	26.00	26.29	1056039
2007-03-29	26.26	26.35	25.83	26.11	658847
2007-03-30	26.16	26.49	26.06	26.23	667225
2007-04-02	26.11	26.25	25.60	26.25	627050
2007-04-03	26.36	26.73	26.25	26.65	695151
2007-04-04	26.59	26.72	26.49	26.68	756671
2007-04-05	26.60	26.95	26.60	26.90	381761
2007-04-09	26.93	27.04	26.84	26.94	670283
2007-04-10	26.90	26.91	26.30	26.46	863191
2007-04-11	26.47	26.67	26.10	26.65	729853
2007-04-12	26.53	26.95	26.34	26.95	700384
2007-04-13	26.91	26.94	26.60	26.75	478520
2007-04-16	26.77	27.18	26.75	27.12	760257
2007-04-17	27.20	27.86	26.97	27.49	1432023
2007-04-18	27.38	27.50	26.85	27.43	980743
2007-04-19	27.35	27.49	26.85	27.34	646994
2007-04-20	27.50	27.73	27.29	27.70	817472
2007-04-23	27.57	27.77	27.52	27.70	931443
2007-04-24	27.79	28.13	27.63	28.08	1177811
2007-04-25	28.10	28.26	27.84	28.08	1011755
2007-04-26	28.05	28.19	27.91	27.95	921405
2007-04-27	27.91	28.10	27.80	28.02	501216
2007-04-30	28.00	28.08	27.65	27.66	733891
2007-05-01	27.84	27.84	27.24	27.68	478687
2007-05-02	27.64	28.00	27.55	27.87	491526
2007-05-03	27.81	28.09	27.66	27.99	954287
2007-05-04	28.10	28.27	27.91	28.25	595857
2007-05-07	28.25	28.42	28.12	28.15	752951
2007-05-08	28.10	28.24	27.83	28.14	538320
2007-05-09	27.99	28.50	27.81	28.42	730196
2007-05-10	28.24	28.47	28.00	28.03	735945
2007-05-11	28.11	28.48	27.77	28.38	526674
2007-05-14	28.30	28.67	28.10	28.21	642662
2007-05-15	28.18	28.64	27.97	28.07	785920
2007-05-16	28.01	28.10	27.45	27.78	965269
2007-05-17	27.78	27.79	27.44	27.48	999908
2007-05-18	27.42	27.96	27.34	27.83	785023
2007-05-21	27.76	28.41	27.68	28.31	720178
2007-05-22	28.07	28.34	27.92	28.29	932095
2007-05-23	28.22	28.58	28.05	28.30	1637199
2007-05-24	26.07	26.50	24.96	25.39	5612007
2007-05-25	25.38	26.69	25.31	26.66	2859885
2007-05-29	26.66	26.69	26.07	26.35	1781241
2007-05-30	26.18	26.73	26.04	26.73	1762439
2007-05-31	26.75	26.91	26.48	26.52	2201055
2007-06-01	26.52	27.49	26.48	27.26	1557757
2007-06-04	27.59	28.08	27.39	27.78	2411905
2007-06-05	27.58	27.80	27.45	27.54	1141692
2007-06-06	27.50	27.66	27.20	27.50	1200712
2007-06-07	27.37	27.85	27.26	27.37	1546015
2007-06-08	27.22	27.48	27.00	27.48	929960
2007-06-11	27.47	27.54	26.99	27.01	2003758
2007-06-12	26.81	27.12	26.65	26.69	1733877
2007-06-13	26.83	26.98	26.65	26.85	1854396
2007-06-14	26.91	27.29	26.81	26.99	1314002
2007-06-15	27.25	27.30	26.96	27.03	1008965
2007-06-18	27.09	27.14	26.56	26.88	1494758
2007-06-19	26.86	27.24	26.64	27.12	973915
2007-06-20	27.12	27.12	26.66	26.66	1009147
2007-06-21	26.60	26.92	26.31	26.87	961399
2007-06-22	26.69	26.90	26.41	26.59	3423003
2007-06-25	26.57	26.85	26.27	26.32	883705
2007-06-26	26.52	26.55	26.17	26.36	1326863
2007-06-27	26.31	26.86	26.31	26.86	926597
2007-06-28	26.70	27.30	26.70	26.80	1102585
2007-06-29	26.91	26.95	26.15	26.43	1384989
2007-07-02	26.61	26.89	26.43	26.88	1014755
2007-07-03	26.88	26.89	26.67	26.87	324769
2007-07-05	26.87	26.88	26.34	26.57	823656
2007-07-06	26.65	26.80	26.51	26.80	1390366
2007-07-09	26.71	26.71	26.26	26.57	1177130
2007-07-10	26.35	26.46	26.10	26.29	1331725
2007-07-11	26.34	26.45	26.09	26.45	819148
2007-07-12	26.55	27.14	26.53	27.14	1460325
2007-07-13	26.95	27.01	26.67	26.86	1276449
2007-07-16	26.73	27.08	26.46	26.87	1084384
2007-07-17	26.93	27.22	26.73	27.20	659065
2007-07-18	27.00	27.00	26.41	26.83	777764
2007-07-19	27.04	27.50	26.87	27.45	1287357
2007-07-20	27.45	27.45	26.77	26.90	575639
2007-07-23	27.00	27.34	26.81	27.09	796142
2007-07-24	26.83	27.02	26.33	26.41	711365
2007-07-25	26.70	26.93	26.31	26.55	796600
2007-07-26	26.51	26.51	25.45	25.60	1090596
2007-07-27	25.65	25.87	25.25	25.42	1316688
2007-07-30	25.44	25.48	24.86	25.03	1298529
2007-07-31	25.28	25.34	24.44	24.46	1577069
2007-08-01	24.33	24.45	23.60	24.22	2552742
2007-08-02	24.39	25.25	24.33	25.13	2099521
2007-08-03	25.08	25.27	23.93	24.00	1542554
2007-08-06	24.09	24.09	23.70	23.95	1981040
2007-08-07	24.00	24.28	22.80	23.40	2976192
2007-08-08	23.52	23.68	22.01	23.64	3387121
2007-08-09	23.60	23.78	22.34	23.66	4973321
2007-08-10	23.31	25.27	22.95	24.92	3195283
2007-08-13	25.10	25.51	24.92	24.95	1723589
2007-08-14	25.07	25.41	24.79	24.82	1035864
2007-08-15	24.64	25.40	24.64	24.76	1428828
2007-08-16	24.68	25.01	23.25	23.62	1822353
2007-08-17	24.11	24.58	23.60	24.03	1092849
2007-08-20	24.04	24.45	23.70	24.31	933354
2007-08-21	24.53	25.15	24.53	25.02	1367571
2007-08-22	25.32	25.76	24.82	25.76	1332799
2007-08-23	25.82	27.33	25.10	26.98	3279667
2007-08-24	26.76	27.10	26.67	27.04	1951070
2007-08-27	26.95	27.16	26.77	27.05	1396698
2007-08-28	26.86	27.29	26.72	26.80	1871130
2007-08-29	27.04	27.20	26.65	27.15	1120581
2007-08-30	26.92	27.27	26.85	27.00	951220
2007-08-31	27.08	27.35	27.00	27.32	735003
2007-09-04	26.67	27.10	26.52	26.91	1429331
2007-09-05	26.65	27.10	26.34	26.76	1825306
2007-09-06	26.80	27.15	26.73	27.07	971951
2007-09-07	26.93	26.95	26.60	26.71	926741
2007-09-10	26.77	26.89	26.26	26.40	739232
2007-09-11	26.46	26.56	26.22	26.49	824139
2007-09-12	26.58	26.84	26.34	26.65	646371
2007-09-13	26.84	26.84	26.24	26.44	772242
2007-09-14	26.17	26.31	25.71	25.89	1097564
2007-09-17	25.87	26.05	25.63	25.91	1167196
2007-09-18	26.04	26.46	25.61	26.43	1000222
2007-09-19	26.49	26.90	26.31	26.51	911175
2007-09-20	26.42	26.52	26.21	26.38	452248
2007-09-21	26.58	26.58	26.12	26.43	774849
2007-09-24	26.39	26.40	26.13	26.20	1109237
2007-09-25	26.03	26.48	25.99	26.36	782182
2007-09-26	26.44	26.69	26.26	26.44	751262
2007-09-27	26.49	26.99	26.25	26.99	576743
2007-09-28	26.97	27.10	26.83	27.08	1050182
2007-10-01	27.01	27.51	26.97	27.47	1200623
2007-10-02	27.35	27.72	27.15	27.22	929701
2007-10-03	27.14	27.37	26.65	27.31	1251497
2007-10-04	27.23	27.30	26.88	26.94	713804
2007-10-05	27.08	27.17	26.80	26.89	851657
2007-10-08	26.90	27.16	26.69	26.83	706682
2007-10-09	26.96	27.78	26.84	27.78	1227118
2007-10-10	27.66	28.00	27.65	28.00	1582567
2007-10-11	27.97	28.53	27.90	28.34	1993862
2007-10-12	28.40	29.11	28.17	28.60	1867405
2007-10-15	28.55	28.68	28.22	28.48	906674
2007-10-16	28.47	28.52	28.12	28.34	1009222
2007-10-17	28.38	28.69	28.15	28.64	766877
2007-10-18	28.50	28.79	28.40	28.59	604086
2007-10-19	28.59	28.65	27.47	27.48	881268
2007-10-22	27.40	28.09	27.31	28.03	775416
2007-10-23	28.10	28.10	27.59	27.86	599320
2007-10-24	27.71	27.86	27.12	27.86	654932
2007-10-25	27.82	28.06	27.36	27.39	1004968
2007-10-26	27.76	27.97	27.37	27.59	503333
2007-10-29	27.65	27.79	27.20	27.40	541848
2007-10-30	27.27	27.73	27.13	27.44	682372
2007-10-31	27.46	28.40	27.43	28.26	852984
2007-11-01	28.10	28.13	27.69	27.85	987085
2007-11-02	27.94	28.08	27.13	28.02	1173102
2007-11-05	27.67	27.98	27.30	27.70	773384
2007-11-06	27.70	27.70	26.16	26.60	1498496
2007-11-07	26.29	26.50	25.44	25.77	1806144
2007-11-08	25.75	25.93	24.72	25.33	1337305
2007-11-09	25.07	25.12	24.18	24.35	1602161
2007-11-12	24.38	24.64	24.07	24.09	750209
2007-11-13	24.14	24.44	23.89	24.34	1938330
2007-11-14	24.51	24.85	24.42	24.52	855755
2007-11-15	24.56	24.58	24.09	24.22	592393
2007-11-16	24.32	24.53	23.90	24.33	728358
2007-11-19	24.20	24.39	23.86	23.97	932798
2007-11-20	24.02	24.09	23.25	23.49	1001823
2007-11-21	23.28	23.42	22.88	23.30	1178006
2007-11-23	23.40	23.43	23.05	23.39	272572
2007-11-26	23.42	24.40	23.25	23.67	1423604
2007-11-27	23.75	24.52	23.61	24.04	2052319
2007-11-28	24.13	24.59	24.11	24.54	1384707
2007-11-29	24.48	24.86	24.32	24.58	861463
2007-11-30	24.78	24.78	24.14	24.61	1207954
2007-12-03	24.41	24.50	23.60	23.60	1667016
2007-12-04	23.61	24.11	23.61	23.99	2102110
2007-12-05	24.34	24.34	23.99	24.30	1552511
2007-12-06	24.54	25.11	24.47	25.06	1949515
2007-12-07	27.25	27.89	26.70	27.38	3993079
2007-12-10	27.37	27.48	27.06	27.14	1747549
2007-12-11	27.03	27.45	26.01	26.19	2466836
2007-12-12	26.62	26.98	26.40	26.62	1793726
2007-12-13	26.42	26.86	26.42	26.78	1333035
2007-12-14	26.84	26.84	25.91	26.03	1361125
2007-12-17	25.91	26.24	25.60	25.63	1334684
2007-12-18	25.81	26.00	25.52	25.71	899589
2007-12-19	25.61	25.85	25.51	25.71	672176
2007-12-20	25.79	25.95	25.44	25.88	1066928
2007-12-21	26.60	26.60	25.68	26.11	1809375
2007-12-24	26.16	26.42	25.94	26.26	399271
2007-12-26	26.10	26.46	26.10	26.46	705783
2007-12-27	26.32	26.43	25.93	26.01	931516
2007-12-28	26.02	26.25	25.73	25.88	430285
2007-12-31	25.79	26.05	25.48	25.93	802538
2008-01-02	25.88	25.91	24.80	25.20	859811
2008-01-03	25.19	25.34	24.85	24.90	1108635
2008-01-04	24.67	24.94	24.34	24.73	1440140
2008-01-07	24.81	24.89	24.23	24.40	1196579
2008-01-08	24.44	24.46	23.59	23.59	1465637
2008-01-09	23.52	23.60	22.70	23.21	1876419
2008-01-10	23.00	23.61	23.00	23.40	1112510
2008-01-11	23.19	23.40	23.01	23.17	708523
2008-01-14	23.29	23.97	23.12	23.70	1168148
2008-01-15	23.54	23.85	23.54	23.70	1586352
2008-01-16	23.48	24.22	23.48	23.81	1240416
2008-01-17	23.86	24.14	23.41	23.44	727699
2008-01-18	23.47	24.23	23.46	23.85	1249572
2008-01-22	23.00	23.58	21.61	23.21	1645686
2008-01-23	22.47	23.00	21.75	22.62	2329584
2008-01-24	22.80	23.08	22.14	23.03	1456242
2008-01-25	23.20	23.36	22.90	23.05	861473
2008-01-28	23.01	23.47	23.01	23.47	804259
2008-01-29	23.54	24.26	23.50	24.13	1059786
2008-01-30	24.04	24.45	23.99	24.05	768254
2008-01-31	22.24	22.68	21.69	22.02	4345018
2008-02-01	22.07	22.80	21.61	22.78	1526992
2008-02-04	22.80	23.22	22.73	23.21	1544233
2008-02-05	23.00	23.17	22.70	22.78	1264306
2008-02-06	22.86	22.98	22.24	22.33	1455533
2008-02-07	22.21	22.49	21.97	22.05	1586745
2008-02-08	21.77	22.56	21.77	22.29	1253917
2008-02-11	22.27	22.74	22.15	22.39	1365862
2008-02-12	22.48	22.72	22.26	22.41	1365594
2008-02-13	22.63	23.27	22.33	23.14	1973601
2008-02-14	23.31	23.60	23.21	23.49	1242891
2008-02-15	23.35	23.60	22.94	23.03	1019577
2008-02-19	23.26	23.56	23.19	23.47	1888519
2008-02-20	23.10	23.33	22.60	23.03	2307975
2008-02-21	24.50	24.82	23.14	23.52	4065015
2008-02-22	23.56	23.65	22.65	23.59	1567782
2008-02-25	23.52	23.94	23.43	23.86	1349008
2008-02-26	23.73	24.49	23.73	24.33	1146200
2008-02-27	24.18	24.60	24.03	24.22	812537
2008-02-28	24.05	24.27	23.55	23.71	1354795
2008-02-29	23.41	23.71	23.08	23.21	1392196
2008-03-03	23.03	23.15	22.78	22.97	1135599
2008-03-04	22.65	22.98	22.37	22.90	1964012
2008-03-05	22.93	23.63	22.86	23.13	1692541
2008-03-06	23.02	23.38	22.71	22.75	1072812
2008-03-07	22.59	22.88	22.27	22.55	1617872
2008-03-10	22.54	23.06	22.51	22.82	1500856
2008-03-11	23.10	23.44	22.67	23.04	1819739
2008-03-12	23.20	23.20	22.39	22.42	1277922
2008-03-13	22.24	22.78	21.95	22.70	1303322
2008-03-14	22.84	22.94	22.00	22.21	953257
2008-03-17	21.66	21.99	21.13	21.33	1497588
2008-03-18	21.64	22.03	21.54	22.01	1241184
2008-03-19	21.96	22.33	21.94	21.99	1570316
2008-03-20	21.91	22.17	21.59	21.78	1475085
2008-03-24	21.78	22.73	21.65	22.56	1008813
2008-03-25	22.56	22.75	22.30	22.56	975065
2008-03-26	22.51	23.08	22.45	23.08	1549961
2008-03-27	23.14	23.15	22.40	22.67	1364741
2008-03-28	22.94	23.34	22.68	22.78	1691989
2008-03-31	22.80	23.03	22.54	22.71	955995
2008-04-01	22.80	23.21	22.62	23.21	883792
2008-04-02	23.17	23.49	23.08	23.23	636594
2008-04-03	23.11	23.26	22.81	23.08	653358
2008-04-04	23.13	23.59	23.05	23.53	1057060
2008-04-07	23.65	24.00	23.51	23.62	943710
2008-04-08	23.45	23.53	23.21	23.45	576303
2008-04-09	23.52	23.53	22.42	22.58	1244662
2008-04-10	22.63	23.09	22.41	22.99	1383526
2008-04-11	22.80	22.99	22.15	22.24	1158872
2008-04-14	22.19	22.48	22.07	22.19	992730
2008-04-15	22.36	22.39	21.80	21.94	1385848
2008-04-16	22.12	22.97	21.98	22.91	966337
2008-04-17	22.90	22.99	22.41	22.73	694232
2008-04-18	22.97	23.44	22.97	23.13	731407
2008-04-21	22.98	23.00	22.56	22.71	738973
2008-04-22	22.56	22.61	21.86	22.03	1022824
2008-04-23	22.08	22.65	21.87	22.55	1087251
2008-04-24	22.68	23.47	22.56	23.28	928946
2008-04-25	23.29	23.30	22.54	23.02	634252
2008-04-28	23.03	23.05	22.63	22.66	461931
2008-04-29	22.58	23.28	22.58	23.28	838095
2008-04-30	23.28	23.61	23.07	23.11	963433
2008-05-01	23.05	23.71	23.05	23.70	941622
2008-05-02	23.78	24.00	23.37	23.57	1045969
2008-05-05	23.56	23.80	23.16	23.61	938847
2008-05-06	23.38	23.82	23.32	23.76	862202
2008-05-07	23.75	24.10	23.51	23.64	932848
2008-05-08	23.70	23.85	23.51	23.76	714408
2008-05-09	23.55	23.79	23.31	23.56	367808
2008-05-12	23.76	24.00	23.53	23.87	402365
2008-05-13	23.73	24.47	23.50	24.44	1236730
2008-05-14	24.50	25.03	24.17	24.96	1338397
2008-05-15	24.93	25.14	24.62	24.94	1312557
2008-05-16	25.10	25.10	24.56	24.98	712016
2008-05-19	25.00	25.29	24.85	25.08	736830
2008-05-20	25.00	25.04	24.34	24.71	1544010
2008-05-21	24.62	25.08	24.55	24.69	1656565
2008-05-22	24.86	26.16	24.62	25.86	2300240
2008-05-23	25.69	25.90	24.99	25.26	1417893
2008-05-27	25.26	25.75	25.16	25.55	1007782
2008-05-28	25.63	25.90	25.40	25.86	1402609
2008-05-29	25.72	26.20	25.62	26.10	1102179
2008-05-30	26.08	26.61	26.03	26.35	4266876
2008-06-02	26.23	26.28	25.77	26.01	1443391
2008-06-03	26.10	26.18	25.56	25.90	1854160
2008-06-04	25.76	26.19	25.76	26.00	1129194
2008-06-05	26.06	26.27	25.92	26.26	969074
2008-06-06	26.05	26.10	25.40	25.40	1006007
2008-06-09	25.39	25.42	24.91	25.13	896618
2008-06-10	25.01	25.24	24.81	24.98	985266
2008-06-11	24.91	25.21	24.72	24.82	1621357
2008-06-12	25.00	25.18	24.71	24.91	1221769
2008-06-13	25.05	25.36	24.80	24.99	1553786
2008-06-16	24.85	25.25	24.81	25.12	1158896
2008-06-17	25.16	25.28	24.82	25.06	2285828
2008-06-18	24.85	25.24	24.68	24.97	1977865
2008-06-19	24.94	25.04	24.48	24.76	2539920
2008-06-20	24.60	24.71	24.44	24.55	2485622
2008-06-23	24.62	24.65	24.33	24.45	1728382
2008-06-24	24.34	24.44	24.09	24.13	1444591
2008-06-25	24.16	25.06	24.09	24.85	1057430
2008-06-26	24.65	24.65	24.02	24.15	1137276
2008-06-27	24.11	24.35	23.83	23.86	3419094
2008-06-30	23.83	24.28	23.69	23.90	1522949
2008-07-01	23.71	23.94	23.51	23.83	1202410
2008-07-02	23.88	24.10	23.67	23.75	1570694
2008-07-03	23.84	23.88	23.43	23.48	1126514
2008-07-07	23.52	23.99	23.42	23.68	1851745
2008-07-08	23.71	24.19	23.43	24.14	1565486
2008-07-09	24.09	24.20	23.87	24.00	2629718
2008-07-10	24.06	24.48	24.04	24.18	3235354
2008-07-11	24.15	24.48	23.95	24.25	2625258
2008-07-14	24.39	24.39	23.77	23.89	4717097
2008-07-15	23.76	24.13	23.56	23.93	1433897
2008-07-16	23.96	24.29	23.24	24.22	1557325
2008-07-17	24.17	24.68	23.87	24.54	659241
2008-07-18	24.58	24.76	24.30	24.51	1138529
2008-07-21	24.54	24.59	24.08	24.24	572605
2008-07-22	24.05	24.27	23.82	24.08	1702926
2008-07-23	24.18	24.74	24.08	24.44	1013459
2008-07-24	24.22	24.22	23.46	23.79	1371237
2008-07-25	23.86	24.16	23.76	24.01	887231
2008-07-28	24.02	24.30	23.76	23.81	653954
2008-07-29	23.89	24.18	23.83	24.01	653443
2008-07-30	23.99	24.37	23.89	24.31	641740
2008-07-31	24.10	24.50	24.02	24.02	891637
2008-08-01	24.17	24.17	23.42	23.63	1215930
2008-08-04	23.58	23.94	23.26	23.83	823112
2008-08-05	24.00	24.46	23.83	24.45	806196
2008-08-06	24.49	24.95	24.29	24.89	895915
2008-08-07	24.76	24.94	24.33	24.40	1138204
2008-08-08	24.36	24.95	24.26	24.50	1291750
2008-08-11	24.68	24.71	24.25	24.44	1897674
2008-08-12	24.46	24.78	24.40	24.75	798692
2008-08-13	24.68	24.99	24.44	24.65	986464
2008-08-14	24.60	24.70	24.31	24.55	1360849
2008-08-15	24.69	24.90	23.98	24.09	1583772
2008-08-18	24.25	24.47	23.54	23.88	1282836
2008-08-19	23.70	23.73	23.28	23.30	1198002
2008-08-20	23.60	24.27	23.52	24.14	2284017
2008-08-21	20.50	22.10	19.59	21.32	7180630
2008-08-22	21.35	21.99	21.14	21.83	2837913
2008-08-25	21.70	21.78	21.15	21.18	1737858
2008-08-26	21.25	21.46	21.10	21.25	1438625
2008-08-27	21.24	21.64	21.19	21.56	1437943
2008-08-28	21.57	21.77	21.49	21.71	1773588
2008-08-29	21.72	21.78	21.30	21.53	1613693
2008-09-02	21.52	21.98	21.13	21.19	1289183
2008-09-03	21.11	21.42	21.07	21.20	1793809
2008-09-04	21.06	21.11	20.53	20.55	1369025
2008-09-05	20.43	20.84	20.26	20.67	1355291
2008-09-08	20.84	21.10	20.33	20.79	2225881
2008-09-09	20.74	20.91	20.23	20.24	1919959
2008-09-10	20.51	20.94	20.28	20.81	1637700
2008-09-11	20.80	20.96	20.37	20.73	1884685
2008-09-12	20.66	20.83	20.41	20.62	1854698
2008-09-15	20.20	20.71	20.03	20.06	1634256
2008-09-16	20.00	20.48	19.97	20.27	1783419
2008-09-17	20.05	20.25	19.64	19.65	2073835
2008-09-18	19.65	20.23	19.41	20.10	2365284
2008-09-19	20.43	21.37	20.43	21.20	2173587
2008-09-22	21.12	21.37	20.25	20.25	1335680
2008-09-23	20.29	20.79	20.11	20.25	1765516
2008-09-24	20.37	20.67	20.11	20.28	1318665
2008-09-25	20.10	21.07	20.10	20.76	1898893
2008-09-26	20.40	20.97	20.40	20.87	1218905
2008-09-29	20.66	20.97	19.43	19.61	1475613
2008-09-30	19.78	20.11	19.51	19.95	1596289
2008-10-01	19.88	20.17	19.55	19.87	1204197
2008-10-02	19.78	19.85	18.90	19.10	1299108
2008-10-03	19.17	19.52	18.37	18.42	1137365
2008-10-06	18.23	18.28	16.99	17.90	1777453
2008-10-07	18.00	18.20	17.24	17.26	1386517
2008-10-08	16.98	17.70	16.75	17.02	1452515
2008-10-09	17.11	17.64	16.64	16.70	2086305
2008-10-10	16.42	17.21	15.24	16.60	2070406
2008-10-13	17.49	18.61	17.41	18.50	1953341
2008-10-14	18.62	18.99	17.91	18.27	1992691
2008-10-15	18.10	18.18	17.28	17.34	1305142
2008-10-16	17.30	17.64	16.19	17.61	1489088
2008-10-17	17.41	18.68	17.25	18.26	1695015
2008-10-20	18.47	18.72	18.04	18.67	914570
2008-10-21	18.57	18.60	17.61	17.66	1200451
2008-10-22	17.58	17.67	16.73	17.04	891733
2008-10-23	17.05	17.27	15.50	16.21	2873332
2008-10-24	15.50	16.60	15.22	16.17	1204787
2008-10-27	16.11	17.10	15.80	16.80	1741740
2008-10-28	16.70	17.43	16.12	17.42	1294192
2008-10-29	17.45	17.97	16.74	17.50	1344714
2008-10-30	17.63	18.03	17.41	17.82	1065394
2008-10-31	17.64	18.80	17.34	18.28	1238676
2008-11-03	18.07	18.69	17.45	18.48	650956
2008-11-04	18.70	18.76	18.02	18.48	1392751
2008-11-05	18.26	18.59	17.48	17.63	983676
2008-11-06	17.58	18.07	17.40	17.50	1192329
2008-11-07	17.66	18.29	17.50	17.88	1089062
2008-11-10	18.08	18.42	17.77	17.82	1064677
2008-11-11	17.68	17.68	16.84	17.17	1561919
2008-11-12	16.95	17.02	16.38	16.40	1008400
2008-11-13	16.37	16.90	15.34	16.90	2658706
2008-11-14	16.75	16.90	16.11	16.19	1856523
2008-11-17	16.05	16.48	15.85	16.13	1223822
2008-11-18	16.19	16.57	15.76	16.31	1255414
2008-11-19	16.28	16.83	15.15	15.18	1619502
2008-11-20	15.00	15.59	14.53	14.59	2020304
2008-11-21	14.66	15.18	13.94	15.18	1710509
2008-11-24	15.32	16.27	15.04	16.04	1893880
2008-11-25	16.13	16.23	15.30	15.44	2215106
2008-11-26	15.39	16.08	14.85	15.94	1627103
2008-11-28	15.88	16.03	15.36	16.03	479276
2008-12-01	15.85	15.92	14.83	14.88	1177689
2008-12-02	14.82	15.54	14.72	15.52	1656197
2008-12-03	15.25	15.39	14.45	15.09	2604968
2008-12-04	16.54	18.18	16.46	16.83	5397150
2008-12-05	16.53	17.18	16.07	17.00	3398332
2008-12-08	17.18	17.55	16.95	17.16	2218253
2008-12-09	16.97	17.89	16.88	17.64	2597126
2008-12-10	17.66	17.89	17.31	17.64	890342
2008-12-11	17.49	17.71	17.03	17.18	1886917
2008-12-12	16.91	17.94	16.75	17.81	2041932
2008-12-15	17.83	17.83	16.88	17.23	1482192
2008-12-16	17.40	17.85	17.14	17.78	1306724
2008-12-17	17.61	18.36	17.52	18.12	1946067
2008-12-18	18.29	18.38	17.65	17.93	1493084
2008-12-19	18.04	18.68	17.77	18.53	2856682
2008-12-22	18.37	18.40	17.56	18.13	1785350
2008-12-23	17.96	18.51	17.84	18.00	947061
2008-12-24	17.96	17.99	17.79	17.85	390332
2008-12-26	17.94	18.01	17.75	18.01	318455
2008-12-29	18.00	18.06	17.46	17.78	1001223
2008-12-30	17.84	18.23	17.65	18.19	1007321
2008-12-31	18.24	18.70	18.15	18.52	1193355
2009-01-02	18.31	18.98	18.17	18.93	890373
2009-01-05	18.90	19.12	18.62	18.84	1338305
2009-01-06	18.90	19.35	18.74	19.18	1133542
2009-01-07	18.98	19.26	18.80	19.22	1606363
2009-01-08	19.19	19.68	19.07	19.54	1999005
2009-01-09	19.65	19.66	19.20	19.32	1402611
2009-01-12	19.38	19.40	19.15	19.37	1614077
2009-01-13	19.32	19.52	19.25	19.43	1646863
2009-01-14	19.25	19.29	18.53	18.71	1977686
2009-01-15	18.68	18.82	18.14	18.52	2273847
2009-01-16	18.82	19.10	18.43	18.89	1819746
2009-01-20	18.80	18.91	18.48	18.50	1827692
2009-01-21	18.59	18.84	18.33	18.74	2037445
2009-01-22	18.55	18.58	17.99	18.44	2081652
2009-01-23	18.28	18.81	18.03	18.69	1411839
2009-01-26	18.72	19.10	18.48	18.76	1178422
2009-01-27	18.79	19.07	18.72	18.92	887495
2009-01-28	19.11	19.42	19.08	19.39	845644
2009-01-29	19.24	19.38	18.70	18.92	883315
2009-01-30	19.00	19.17	18.42	18.50	1054838
2009-02-02	18.35	18.79	18.01	18.70	1054917
2009-02-03	18.86	19.18	18.40	19.08	1003778
2009-02-04	19.08	19.56	18.99	19.33	1755125
2009-02-05	19.14	19.84	18.95	19.72	1971626
2009-02-06	19.83	20.10	19.72	20.10	1188516
2009-02-09	20.00	20.03	19.70	19.95	1027218
2009-02-10	19.76	19.98	19.10	19.16	1269120
2009-02-11	19.31	19.52	19.19	19.34	885946
2009-02-12	19.26	19.61	18.98	19.56	1217509
2009-02-13	19.52	19.81	19.29	19.49	1087027
2009-02-17	19.12	19.12	18.46	18.54	1614646
2009-02-18	18.73	18.80	18.24	18.40	1897791
2009-02-19	19.49	20.14	19.05	19.77	3690942
2009-02-20	19.47	19.75	19.19	19.48	2045591
2009-02-23	19.51	19.59	18.92	18.96	1851572
2009-02-24	19.05	19.28	18.69	19.22	1882063
2009-02-25	19.07	19.28	18.64	19.03	1312294
2009-02-26	19.11	19.18	18.33	18.43	1591813
2009-02-27	18.32	18.88	18.25	18.63	1827295
2009-03-02	17.34	18.17	17.30	17.94	2129465
2009-03-03	17.75	18.27	17.75	18.03	1982658
2009-03-04	18.18	18.31	17.88	18.11	1319358
2009-03-05	17.85	18.24	17.75	17.79	1686063
2009-03-06	17.87	17.95	17.22	17.53	1273095
2009-03-09	17.35	17.83	17.29	17.37	1331939
2009-03-10	17.52	18.28	17.47	18.28	1262934
2009-03-11	18.29	18.50	18.04	18.47	1199333
2009-03-12	18.39	19.06	18.27	19.01	1268340
2009-03-13	19.03	19.11	18.81	19.09	945845
2009-03-16	18.46	19.00	18.45	18.53	803088
2009-03-17	18.40	19.12	18.40	19.12	879665
2009-03-18	19.01	19.46	18.97	19.35	1257655
2009-03-19	19.49	19.49	19.08	19.17	1300864
2009-03-20	19.29	19.60	19.28	19.44	1802771
2009-03-23	19.64	20.51	19.51	20.51	2226780
2009-03-24	20.30	20.46	20.15	20.18	1465155
2009-03-25	20.23	20.70	20.00	20.44	1169934
2009-03-26	20.58	21.21	20.56	21.21	1632934
2009-03-27	21.05	21.18	20.65	20.67	1022462
2009-03-30	20.81	20.81	20.15	20.65	1163678
2009-03-31	20.76	21.01	20.57	20.73	1266620
2009-04-01	20.84	21.16	20.47	21.05	1421702
2009-04-02	21.39	21.68	21.25	21.30	1330342
2009-04-03	21.36	21.44	21.11	21.33	860211
2009-04-06	21.17	21.34	20.97	21.31	742169
2009-04-07	21.25	21.25	20.80	20.91	816087
2009-04-08	21.08	21.45	20.92	21.34	884951
2009-04-09	21.50	22.04	21.44	21.83	1500078
2009-04-13	21.63	21.65	21.12	21.35	799589
2009-04-14	21.31	21.37	20.89	20.97	1713027
2009-04-15	20.87	20.91	20.51	20.74	1040423
2009-04-16	21.01	21.44	20.90	21.40	1424808
2009-04-17	21.40	21.43	20.74	21.09	1133773
2009-04-20	20.94	20.99	20.44	20.53	995977
2009-04-21	20.52	20.94	20.52	20.90	865934
2009-04-22	20.75	21.20	20.58	20.86	795285
2009-04-23	20.76	21.50	20.50	20.92	781102
2009-04-24	21.06	21.34	20.79	21.22	682019
2009-04-27	20.99	21.69	20.97	21.49	991552
2009-04-28	21.37	21.47	21.15	21.19	873915
2009-04-29	21.54	21.94	21.12	21.81	1390530
2009-04-30	21.89	22.01	21.62	21.78	1695714
2009-05-01	21.95	21.95	21.47	21.88	1047323
2009-05-04	22.09	22.29	21.84	21.93	1304711
2009-05-05	21.92	21.98	21.31	21.56	1353580
2009-05-06	21.82	21.93	21.25	21.60	788045
2009-05-07	21.70	21.70	20.74	20.88	1097880
2009-05-08	21.05	21.53	20.66	20.82	1544041
2009-05-11	20.56	20.90	20.51	20.81	1186997
2009-05-12	21.07	21.07	20.55	20.72	875517
2009-05-13	20.55	20.57	20.05	20.24	1117676
2009-05-14	20.31	20.69	20.15	20.56	995429
2009-05-15	20.63	20.87	20.51	20.63	903417
2009-05-18	20.76	21.26	20.76	21.26	953234
2009-05-19	21.01	21.50	20.81	21.37	1208887
2009-05-20	21.44	21.96	21.38	21.62	1507892
2009-05-21	20.40	20.40	18.85	19.41	6537433
2009-05-22	19.41	19.58	19.05	19.28	2034778
2009-05-26	19.15	19.96	18.95	19.79	1477841
2009-05-27	19.80	19.88	19.38	19.40	1323056
2009-05-28	19.40	19.59	19.09	19.39	1762580
2009-05-29	19.33	19.52	19.10	19.48	1799735
2009-06-01	19.46	20.01	19.46	19.86	1395819
2009-06-02	19.57	19.97	19.54	19.85	912969
2009-06-03	19.49	19.67	19.30	19.33	1242700
2009-06-04	19.52	19.63	19.27	19.38	1134097
2009-06-05	19.64	19.69	19.28	19.43	929175
2009-06-08	18.97	19.50	18.95	19.41	1613471
2009-06-09	19.33	20.11	19.33	19.97	1615995
2009-06-10	19.96	20.07	19.62	19.83	1539314
2009-06-11	19.78	20.17	19.63	19.83	1511054
2009-06-12	19.82	19.97	19.37	19.72	906983
2009-06-15	19.57	19.66	19.00	19.37	1382023
2009-06-16	19.43	19.50	18.92	18.95	1151741
2009-06-17	19.04	19.36	19.03	19.21	940489
2009-06-18	19.25	19.45	19.14	19.36	998638
2009-06-19	19.49	19.59	19.12	19.16	1083934
2009-06-22	18.95	19.11	18.72	18.75	1107996
2009-06-23	18.87	19.01	18.67	18.88	1025736
2009-06-24	18.97	19.13	18.83	18.92	679552
2009-06-25	18.92	18.97	18.68	18.88	1491875
2009-06-26	19.00	19.05	18.61	18.78	4159511
2009-06-29	18.93	19.45	18.74	19.40	1723577
2009-06-30	19.40	19.56	19.11	19.51	2074441
2009-07-01	19.53	19.69	19.29	19.66	1830429
2009-07-02	19.46	19.46	18.81	19.04	2276790
2009-07-06	18.88	19.00	18.62	18.77	1599091
2009-07-07	18.70	18.75	18.20	18.20	1928234
2009-07-08	18.27	18.31	17.83	18.24	2755650
2009-07-09	18.27	18.58	18.26	18.52	1264048
2009-07-10	18.47	18.70	18.34	18.53	842823
2009-07-13	18.51	18.70	18.21	18.66	1315342
2009-07-14	18.67	18.78	18.49	18.75	1401562
2009-07-15	19.12	19.49	19.02	19.46	1567249
2009-07-16	19.38	19.64	19.33	19.61	760787
2009-07-17	19.65	19.65	19.32	19.53	924044
2009-07-20	19.61	19.68	19.37	19.44	964642
2009-07-21	19.50	19.75	19.30	19.59	867261
2009-07-22	19.46	19.84	19.42	19.72	1223616
2009-07-23	19.76	20.07	19.56	19.84	1180542
2009-07-24	20.07	20.65	19.51	19.66	1105498
2009-07-27	19.73	19.73	19.38	19.62	1193222
2009-07-28	19.48	19.85	19.44	19.84	1242767
2009-07-29	19.73	19.88	19.66	19.85	1039887
2009-07-30	20.04	20.28	19.94	19.94	1356167
2009-07-31	20.00	20.15	19.90	19.98	1172565
2009-08-03	19.92	20.09	19.53	20.07	1399173
2009-08-04	19.93	20.30	19.93	20.22	626037
2009-08-05	20.16	20.21	19.59	19.70	1069428
2009-08-06	19.81	19.83	19.49	19.65	1127407
2009-08-07	19.83	20.09	19.71	20.07	761707
2009-08-10	19.88	20.08	19.77	19.93	665486
2009-08-11	19.90	20.00	19.71	19.80	779080
2009-08-12	19.86	20.48	19.71	20.26	998881
2009-08-13	20.28	20.48	20.15	20.38	945535
2009-08-14	20.16	20.34	19.96	20.10	1025426
2009-08-17	19.83	20.00	19.70	19.70	1018280
2009-08-18	19.74	20.01	19.73	19.97	933845
2009-08-19	19.78	20.58	19.70	20.52	2521915
2009-08-20	19.94	20.83	19.91	20.81	2517717
2009-08-21	20.83	21.36	20.81	21.24	1621352
2009-08-24	21.22	21.56	21.14	21.16	1067036
2009-08-25	21.20	21.60	21.20	21.48	1502982
2009-08-26	21.48	21.56	21.35	21.49	1431468
2009-08-27	21.60	21.60	21.20	21.52	986803
2009-08-28	21.69	21.78	21.36	21.48	864600
2009-08-31	21.41	21.48	21.04	21.23	1112787
2009-09-01	20.81	21.28	20.63	20.80	1935948
2009-09-02	20.71	20.89	20.65	20.76	1310261
2009-09-03	20.80	21.06	20.56	20.94	1405122
2009-09-04	20.99	21.49	20.88	21.48	1095356
2009-09-08	21.42	21.75	21.37	21.74	1792177
2009-09-09	21.67	22.05	21.63	22.05	1391617
2009-09-10	22.02	22.34	21.93	22.32	1511953
2009-09-11	22.30	22.45	22.15	22.38	1416524
2009-09-14	22.17	22.48	22.10	22.39	1494893
2009-09-15	22.40	22.49	22.13	22.39	1650662
2009-09-16	22.33	22.65	22.25	22.64	1808226
2009-09-17	22.60	22.72	22.31	22.63	1432458
2009-09-18	22.65	22.65	22.45	22.47	2112806
2009-09-21	22.30	22.67	22.18	22.61	1748871
2009-09-22	22.60	22.85	22.49	22.82	1554419
2009-09-23	22.86	22.94	22.61	22.61	1641380
2009-09-24	22.60	22.77	22.39	22.49	1327638
2009-09-25	22.48	22.69	22.39	22.57	969369
2009-09-28	22.68	23.00	22.54	22.79	1295447
2009-09-29	22.98	23.00	22.71	22.97	1606630
2009-09-30	22.89	22.95	22.28	22.42	2537841
2009-10-01	22.41	22.41	21.79	21.96	1932173
2009-10-02	21.89	22.05	21.68	21.90	1450517
2009-10-05	21.90	22.23	21.63	22.14	1890779
2009-10-06	22.38	22.59	22.19	22.39	1442110
2009-10-07	22.41	22.45	22.19	22.33	1071434
2009-10-08	22.33	22.72	22.33	22.63	1301333
2009-10-09	22.62	23.00	22.51	23.00	1219520
2009-10-12	23.00	23.22	22.95	23.09	1234262
2009-10-13	23.11	23.43	23.10	23.25	1178725
2009-10-14	23.44	23.47	23.28	23.45	833147
2009-10-15	23.28	23.38	23.14	23.33	872294
2009-10-16	23.17	23.36	23.04	23.21	992468
2009-10-19	23.26	23.28	23.10	23.18	900454
2009-10-20	23.30	23.30	23.06	23.13	935500
2009-10-21	23.08	23.32	23.00	23.01	1300321
2009-10-22	22.88	23.38	22.88	23.38	1318791
2009-10-23	23.38	23.40	23.12	23.28	1324654
2009-10-26	23.35	23.58	23.03	23.05	1287999
2009-10-27	23.14	23.24	22.73	22.77	1723031
2009-10-28	22.80	22.81	22.18	22.25	910580
2009-10-29	22.35	22.64	22.27	22.57	1473734
2009-10-30	22.54	22.62	22.00	22.02	1823712
2009-11-02	22.01	22.26	21.80	22.12	1688618
2009-11-03	22.03	22.06	21.83	22.04	1767009
2009-11-04	22.12	22.88	22.01	22.55	1639022
2009-11-05	22.75	23.14	22.71	23.14	1042308
2009-11-06	22.92	23.22	22.91	23.09	960932
2009-11-09	23.20	23.53	23.12	23.52	1201431
2009-11-10	23.50	23.55	23.23	23.50	1179260
2009-11-11	23.55	23.74	23.42	23.52	689880
2009-11-12	23.45	23.56	23.24	23.25	1246748
2009-11-13	23.27	23.57	23.24	23.50	916193
2009-11-16	23.57	23.73	23.50	23.57	840365
2009-11-17	23.45	23.55	23.35	23.44	885902
2009-11-18	23.42	23.42	23.02	23.06	1434878
2009-11-19	23.03	23.10	22.71	22.82	705777
2009-11-20	22.80	22.87	22.56	22.63	793162
2009-11-23	22.69	23.24	22.69	22.94	733555
2009-11-24	23.00	23.00	22.55	22.65	1341301
2009-11-25	22.63	22.74	22.57	22.59	1085375
2009-11-27	22.26	22.61	22.05	22.43	684181
2009-11-30	22.29	22.58	21.90	22.47	3180665
2009-12-01	22.52	22.77	22.48	22.55	1743108
2009-12-02	22.60	22.73	22.36	22.52	1988388
2009-12-03	21.10	21.75	21.03	21.12	5992602
2009-12-04	21.29	21.51	20.77	21.02	2205017
2009-12-07	21.05	21.17	20.91	20.98	1971231
2009-12-08	20.87	20.93	20.66	20.74	1897233
2009-12-09	20.64	20.85	20.48	20.79	1477024
2009-12-10	20.83	21.00	20.71	20.73	1516759
2009-12-11	20.78	20.81	20.44	20.49	1253855
2009-12-14	20.59	20.88	20.39	20.87	2541689
2009-12-15	20.73	20.83	20.55	20.66	1218485
2009-12-16	20.68	20.85	20.62	20.66	1153004
2009-12-17	20.56	20.98	20.43	20.94	2636665
2009-12-18	21.14	21.47	21.09	21.46	3728900
2009-12-21	21.45	21.73	21.39	21.70	1845120
2009-12-22	21.72	22.20	21.68	22.03	1647328
2009-12-23	22.11	22.11	21.97	22.07	1281055
2009-12-24	22.12	22.27	22.00	22.20	638138
2009-12-28	22.28	22.34	22.13	22.21	1566544
2009-12-29	22.22	22.31	22.21	22.26	1050733
2009-12-30	22.16	22.43	22.16	22.36	1015959
2009-12-31	22.40	22.46	22.28	22.28	1195688
2010-01-04	22.21	22.57	22.21	22.44	1883532
2010-01-05	22.37	22.50	22.09	22.25	1723680
2010-01-06	22.19	22.29	22.07	22.21	1221660
2010-01-07	22.21	22.22	22.02	22.15	1024018
2010-01-08	22.10	22.32	22.06	22.31	735944
2010-01-11	22.33	22.35	22.02	22.12	1097704
2010-01-12	21.97	22.08	21.78	21.80	1981181
2010-01-13	21.79	22.05	21.74	22.01	999682
2010-01-14	21.97	22.22	21.95	22.19	1026880
2010-01-15	22.12	22.20	21.92	21.97	1210785
2010-01-19	21.93	22.04	21.85	21.98	1850628
2010-01-20	21.89	22.04	21.70	21.98	1636370
2010-01-21	22.05	22.35	21.95	22.22	1906538
2010-01-22	22.22	22.27	21.88	21.89	2363143
2010-01-25	21.98	22.03	21.65	21.74	1416088
2010-01-26	21.68	21.72	21.39	21.46	1016237
2010-01-27	21.38	21.59	21.20	21.53	1301414
2010-01-28	21.49	21.52	20.92	21.14	1464711
2010-01-29	21.23	21.50	21.10	21.27	1974642
2010-02-01	21.37	21.46	21.22	21.36	993715
2010-02-02	21.33	21.72	21.24	21.34	1374799
2010-02-03	21.26	21.45	21.13	21.40	1293468
2010-02-04	21.25	21.26	21.02	21.05	1206947
2010-02-05	21.07	21.20	20.81	21.17	1299898
2010-02-08	21.14	21.24	20.89	20.95	738927
2010-02-09	21.07	21.21	20.87	21.06	953331
2010-02-10	21.02	21.24	20.99	21.14	680011
2010-02-11	21.04	21.14	20.90	21.07	1219514
2010-02-12	20.96	21.53	20.71	21.51	1526942
2010-02-16	21.50	21.62	21.12	21.21	1799640
2010-02-17	21.15	22.17	21.15	22.10	2296419
2010-02-18	22.03	22.14	21.75	21.79	2046178
2010-02-19	21.70	21.81	21.31	21.35	2884205
2010-02-22	21.45	22.09	21.33	22.04	2116738
2010-02-23	21.93	22.16	21.86	21.90	1875670
2010-02-24	21.89	22.05	21.89	22.04	1516230
2010-02-25	21.93	22.03	21.69	22.02	1411004
2010-02-26	22.07	22.07	21.85	21.90	946746
2010-03-01	21.76	22.08	21.72	22.08	2021746
2010-03-02	22.07	22.25	22.07	22.21	1850180
2010-03-03	22.17	22.34	22.05	22.19	797679
2010-03-04	22.17	22.30	22.10	22.27	770653
2010-03-05	22.30	22.49	22.21	22.44	692279
2010-03-08	22.35	22.50	22.33	22.46	614066
2010-03-09	22.37	22.64	22.37	22.54	834267
2010-03-10	22.47	22.75	22.47	22.75	975397
2010-03-11	22.63	22.80	22.57	22.65	1019204
2010-03-12	22.76	22.76	22.55	22.75	619013
2010-03-15	22.66	22.75	22.45	22.65	742958
2010-03-16	22.51	22.64	22.38	22.62	1027498
2010-03-17	22.60	22.76	22.44	22.66	1048571
2010-03-18	22.58	22.86	22.58	22.77	832470
2010-03-19	22.85	22.89	22.52	22.54	1335440
2010-03-22	22.52	22.83	22.52	22.80	710060
2010-03-23	22.84	22.85	22.59	22.78	1277901
2010-03-24	22.73	22.93	22.56	22.81	2042356
2010-03-25	23.00	23.00	22.53	22.55	1023394
2010-03-26	22.61	22.67	22.36	22.50	594266
2010-03-29	22.50	22.64	22.37	22.44	540757
2010-03-30	22.38	22.53	22.35	22.47	647474
2010-03-31	22.48	22.53	22.34	22.37	775824
2010-04-01	22.41	22.63	22.39	22.55	1382859
2010-04-05	22.64	23.01	22.59	23.01	1737230
2010-04-06	22.99	23.01	22.61	22.91	1088488
2010-04-07	22.81	22.81	22.57	22.73	1003939
2010-04-08	22.65	22.71	22.50	22.70	809312
2010-04-09	22.76	23.05	22.65	23.04	1026898
2010-04-12	23.00	23.07	22.88	23.06	762536
2010-04-13	23.07	23.28	23.01	23.28	1002145
2010-04-14	23.35	23.45	23.19	23.38	858344
2010-04-15	23.28	23.31	23.15	23.16	649666
2010-04-16	23.26	23.26	22.88	23.08	1343653
2010-04-19	23.00	23.11	22.71	23.03	1254427
2010-04-20	23.08	23.29	22.96	23.22	765481
2010-04-21	23.07	23.29	23.07	23.24	703139
2010-04-22	23.05	23.19	22.65	23.15	1077349
2010-04-23	23.15	23.18	22.86	23.14	1081472
2010-04-26	23.01	23.24	23.01	23.18	633395
2010-04-27	23.08	23.21	22.76	22.80	1866905
2010-04-28	22.86	23.07	22.70	22.99	1281878
2010-04-29	22.81	23.23	22.81	23.13	1072771
2010-04-30	23.11	23.14	22.66	22.66	845044
2010-05-03	22.73	22.99	22.67	22.90	743185
2010-05-04	22.70	22.70	22.27	22.36	1131410
2010-05-05	22.29	22.51	22.08	22.09	1228409
2010-05-06	21.93	22.14	20.69	21.75	2456903
2010-05-07	21.64	21.75	20.97	21.33	2220494
2010-05-10	21.96	22.09	21.63	21.99	1308070
2010-05-11	21.76	22.15	21.65	21.96	2025612
2010-05-12	21.95	22.49	21.87	22.45	1261429
2010-05-13	22.36	22.59	22.32	22.36	1081613
2010-05-14	22.29	22.31	21.75	21.92	1743399
2010-05-17	22.05	22.30	21.75	22.27	1370005
2010-05-18	22.44	22.49	21.86	21.96	1577867
2010-05-19	21.92	22.07	21.61	21.80	1541345
2010-05-20	21.43	21.59	21.02	21.05	2249161
2010-05-21	20.91	21.39	20.73	21.25	1981149
2010-05-24	21.28	21.36	20.96	21.01	2307896
2010-05-25	20.73	21.35	20.47	21.31	2221231
2010-05-26	21.34	21.99	21.06	21.52	3093691
2010-05-27	21.77	21.96	21.45	21.64	2010098
2010-05-28	21.56	21.62	21.27	21.42	1806530
2010-06-01	21.25	21.61	21.22	21.23	1658772
2010-06-02	21.39	21.73	21.21	21.70	1427626
2010-06-03	21.63	22.22	21.62	22.16	1396535
2010-06-04	21.73	22.03	21.56	21.59	1964296
2010-06-07	21.61	21.78	20.92	20.94	1584731
2010-06-08	21.01	21.12	20.74	20.98	1388905
2010-06-09	21.09	21.37	20.94	21.06	1100942
2010-06-10	21.34	21.46	20.58	21.26	2591929
2010-06-11	21.14	21.75	21.14	21.75	1758947
2010-06-14	21.95	22.25	21.79	21.89	1726461
2010-06-15	21.89	22.37	21.89	22.34	1162550
2010-06-16	22.13	22.38	22.10	22.34	1016251
2010-06-17	22.28	22.44	22.15	22.39	1303807
2010-06-18	22.39	22.50	22.30	22.41	1123031
2010-06-21	22.51	22.54	22.16	22.23	1163826
2010-06-22	22.19	22.55	22.05	22.07	1047143
2010-06-23	22.13	22.25	21.89	22.03	952753
2010-06-24	21.89	22.00	21.65	21.69	1009583
2010-06-25	21.70	22.07	21.58	21.82	3296728
2010-06-28	21.89	22.13	21.72	21.96	1044088
2010-06-29	21.68	21.80	21.19	21.29	1202225
2010-06-30	21.32	21.43	20.85	20.87	1418243
2010-07-01	20.85	20.86	20.36	20.64	1718409
2010-07-02	20.75	20.79	20.37	20.51	959377
2010-07-06	20.66	20.87	20.27	20.46	1665365
2010-07-07	21.58	21.60	20.97	21.48	2641117
2010-07-08	21.63	21.71	21.25	21.41	1446025
2010-07-09	21.33	21.48	21.22	21.45	1101502
2010-07-12	21.46	21.61	21.25	21.56	983544
2010-07-13	21.68	22.00	21.63	21.98	1118961
2010-07-14	21.79	21.98	21.73	21.83	1113739
2010-07-15	21.79	21.89	21.60	21.76	1333356
2010-07-16	21.64	21.73	21.13	21.15	1053578
2010-07-19	21.15	21.40	21.15	21.35	947749
2010-07-20	21.07	21.57	20.80	21.54	902717
2010-07-21	21.70	21.70	21.15	21.17	879333
2010-07-22	21.36	21.90	21.33	21.87	967546
2010-07-23	21.75	22.00	21.70	21.96	931654
2010-07-26	21.92	22.20	21.85	22.19	1016177
2010-07-27	22.19	22.35	22.09	22.14	753085
2010-07-28	22.04	22.22	21.65	21.74	792297
2010-07-29	21.84	22.01	21.59	21.82	1835404
2010-07-30	21.60	21.94	21.45	21.84	1404317
2010-08-02	22.06	22.43	21.97	22.39	1377027
2010-08-03	22.26	22.38	22.22	22.31	1083142
2010-08-04	22.32	22.73	22.27	22.69	1162508
2010-08-05	22.62	22.88	22.52	22.77	1402240
2010-08-06	22.54	22.84	22.35	22.84	926742
2010-08-09	22.89	23.01	22.78	23.01	812000
2010-08-10	22.80	22.98	22.57	22.74	1747255
2010-08-11	22.40	22.40	21.90	22.00	1220074
2010-08-12	21.68	21.75	21.42	21.60	2226334
2010-08-13	21.56	21.88	21.53	21.63	936206
2010-08-16	21.54	21.89	21.35	21.77	739050
2010-08-17	21.89	22.40	21.83	22.09	864732
2010-08-18	22.11	22.50	21.81	22.28	976874
2010-08-19	22.27	23.15	22.25	23.06	1900440
2010-08-20	22.91	23.11	22.74	23.11	1469711
2010-08-23	23.07	23.21	22.95	23.12	1554350
2010-08-24	22.90	23.01	22.64	22.90	1566726
2010-08-25	22.71	22.97	22.66	22.90	1634405
2010-08-26	22.94	22.96	22.76	22.80	1170401
2010-08-27	22.95	23.11	22.63	23.07	1107016
2010-08-30	22.93	23.15	22.86	22.93	867543
2010-08-31	22.80	22.96	22.64	22.86	1620172
2010-09-01	23.00	23.25	22.98	23.08	1773095
2010-09-02	23.04	23.36	22.95	23.36	1213877
2010-09-03	23.50	23.70	23.33	23.69	1077763
2010-09-07	23.53	23.70	23.45	23.49	1031734
2010-09-08	23.42	23.79	23.42	23.74	903715
2010-09-09	23.86	23.87	23.63	23.76	891281
2010-09-10	23.69	23.85	23.53	23.58	968845
2010-09-13	23.70	24.28	23.70	24.17	1169623
2010-09-14	24.09	24.31	24.01	24.17	850557
2010-09-15	24.07	24.35	24.02	24.28	764659
2010-09-16	24.11	24.35	24.08	24.32	481141
2010-09-17	24.33	24.51	24.24	24.39	1015944
2010-09-20	24.39	24.78	24.27	24.78	1143846
2010-09-21	24.41	24.74	24.41	24.59	713146
2010-09-22	24.47	24.57	24.36	24.52	754739
2010-09-23	24.31	24.68	24.28	24.32	654065
2010-09-24	24.55	24.83	24.49	24.81	836647
2010-09-27	24.71	24.81	24.58	24.65	665052
2010-09-28	24.79	24.95	24.61	24.86	1087519
2010-09-29	24.71	24.95	24.60	24.64	1578171
2010-09-30	24.72	24.90	24.53	24.77	1546953
2010-10-01	24.88	24.96	24.78	24.90	948097
2010-10-04	24.76	24.90	24.39	24.56	659520
2010-10-05	24.70	25.12	24.70	25.03	1054132
2010-10-06	24.91	25.08	24.51	24.73	600971
2010-10-07	24.88	25.00	24.72	24.93	651635
2010-10-08	24.98	25.00	24.75	24.95	529423
2010-10-11	24.92	25.05	24.83	24.97	430808
2010-10-12	24.86	25.20	24.69	25.11	742610
2010-10-13	25.19	25.50	25.15	25.38	868929
2010-10-14	25.36	25.50	25.20	25.22	731194
2010-10-15	25.32	25.47	25.14	25.34	645511
2010-10-18	25.29	25.33	25.17	25.32	508909
2010-10-19	25.03	25.10	24.62	24.78	898704
2010-10-20	24.91	25.02	24.72	24.97	550216
2010-10-21	25.06	25.30	24.78	25.05	712464
2010-10-22	25.05	25.50	24.98	25.48	839218
2010-10-25	25.50	25.63	25.39	25.51	784759
2010-10-26	25.35	25.58	25.20	25.50	1139098
2010-10-27	25.28	25.50	25.15	25.37	774817
2010-10-28	25.45	25.57	25.31	25.32	1003931
2010-10-29	25.22	25.71	25.22	25.58	752253
2010-11-01	25.56	25.75	25.31	25.45	510422
2010-11-02	25.58	25.77	25.56	25.59	676129
2010-11-03	25.63	25.67	25.31	25.57	717716
2010-11-04	25.75	25.83	25.54	25.71	698514
2010-11-05	25.74	25.85	25.63	25.84	720673
2010-11-08	25.67	25.85	25.62	25.75	364686
2010-11-09	25.75	25.89	25.48	25.56	554948
2010-11-10	25.47	25.66	25.34	25.59	774780
2010-11-11	25.36	25.44	25.11	25.33	838177
2010-11-12	25.19	25.38	24.87	25.13	1130284
2010-11-15	25.18	25.20	24.87	25.02	846728
2010-11-16	24.85	24.89	24.46	24.74	1001733
2010-11-17	24.72	24.87	24.53	24.70	821802
2010-11-18	24.87	25.34	24.87	25.22	870040
2010-11-19	25.23	25.30	25.02	25.04	522644
2010-11-22	24.89	25.46	24.79	25.37	744613
2010-11-23	25.11	25.20	24.79	25.08	634980
2010-11-24	25.55	25.99	25.55	25.71	1188402
2010-11-26	25.67	25.94	25.51	25.69	337038
2010-11-29	25.56	25.83	25.31	25.80	969499
2010-11-30	25.59	25.71	25.34	25.69	1552091
2010-12-01	25.90	26.63	25.83	26.51	1831572
2010-12-02	25.98	26.23	24.62	25.85	3740951
2010-12-03	25.60	26.40	25.60	26.25	1588420
2010-12-06	26.07	26.40	26.00	26.36	842040
2010-12-07	26.49	26.69	26.44	26.45	968970
2010-12-08	26.44	26.69	26.44	26.58	567299
2010-12-09	26.49	26.68	26.49	26.56	722871
2010-12-10	26.53	26.76	26.50	26.75	878120
2010-12-13	26.74	26.80	26.60	26.72	1443914
2010-12-14	26.62	26.98	26.56	26.86	1030763
2010-12-15	26.76	26.99	26.74	26.79	1091926
2010-12-16	26.76	27.04	26.64	26.98	946926
2010-12-17	26.91	27.25	26.91	27.14	1170606
2010-12-20	27.20	27.21	26.93	27.10	743101
2010-12-21	27.07	27.34	27.07	27.24	938796
2010-12-22	27.28	27.34	27.10	27.25	835853
2010-12-23	27.25	27.43	27.20	27.24	758167
2010-12-27	27.18	27.31	26.95	27.21	466122
2010-12-28	27.19	27.25	26.97	27.10	279187
2010-12-29	27.14	27.25	27.03	27.07	387257
2010-12-30	27.01	27.31	26.99	27.06	475541
2010-12-31	27.07	27.16	26.91	26.91	676278
2011-01-03	27.05	27.27	26.98	26.99	606493
2011-01-04	27.00	27.05	26.64	26.84	645377
2011-01-05	26.71	26.80	26.59	26.78	1251634
2011-01-06	26.75	26.95	26.66	26.68	1019407
2011-01-07	26.64	26.86	26.23	26.74	1345501
2011-01-10	26.64	26.84	26.52	26.79	844157
2011-01-11	26.83	26.95	26.55	26.55	1306284
2011-01-12	26.74	26.95	26.49	26.65	1541604
2011-01-13	26.55	26.60	26.35	26.44	948742
2011-01-14	26.44	26.84	26.26	26.81	768909
2011-01-18	26.77	27.11	26.66	27.04	1130892
2011-01-19	26.95	27.00	26.67	26.72	870631
2011-01-20	26.54	26.70	26.22	26.35	712036
2011-01-21	26.50	26.56	26.18	26.23	535005
2011-01-24	26.20	26.78	26.20	26.75	1030154
2011-01-25	26.62	26.77	26.40	26.75	924762
2011-01-26	26.75	27.20	26.59	26.88	982062
2011-01-27	26.95	27.56	26.81	27.48	1472343
2011-01-28	27.43	27.60	26.78	26.84	1180967
2011-01-31	26.84	27.30	26.45	27.13	1424706
2011-02-01	27.36	27.98	27.32	27.78	987599
2011-02-02	27.60	28.19	27.54	27.99	1439541
2011-02-03	28.05	28.15	27.64	28.00	1081871
2011-02-04	28.00	28.33	27.91	28.33	1063518
2011-02-07	28.33	28.49	28.18	28.30	724492
2011-02-08	28.23	28.43	28.16	28.32	760845
2011-02-09	28.30	28.75	28.18	28.67	1380558
2011-02-10	28.50	29.04	28.36	28.79	1101484
2011-02-11	28.76	28.90	28.61	28.78	571990
2011-02-14	28.70	29.17	28.70	29.03	1187398
2011-02-15	28.84	29.17	28.84	29.16	1078807
2011-02-16	29.01	29.35	29.01	29.02	1476338
2011-02-17	28.92	29.00	28.37	28.54	1677528
2011-02-18	28.60	28.72	28.47	28.63	1308359
2011-02-22	28.19	28.54	27.94	28.00	1109917
2011-02-23	28.06	28.06	27.20	27.34	1175677
2011-02-24	27.31	27.75	27.15	27.34	1428413
2011-02-25	27.49	27.80	27.49	27.73	964817
2011-02-28	27.87	28.01	27.71	27.73	1703365
2011-03-01	27.70	27.87	27.29	27.32	1847619
2011-03-02	27.20	27.85	27.20	27.61	899496
2011-03-03	27.77	28.02	27.76	27.83	1183719
2011-03-04	27.76	27.92	27.49	27.69	802466
2011-03-07	27.70	27.89	27.13	27.27	1038400
2011-03-08	27.34	27.95	27.16	27.75	1185651
2011-03-09	27.81	27.93	27.52	27.71	988636
2011-03-10	27.33	27.58	26.84	27.00	1896308
2011-03-11	26.87	27.16	26.77	27.03	882301
2011-03-14	26.79	27.15	26.73	26.94	807345
2011-03-15	26.33	26.81	25.85	26.60	972282
2011-03-16	26.38	26.91	26.34	26.43	1245391
2011-03-17	26.75	26.86	26.48	26.53	681154
2011-03-18	26.73	26.83	26.40	26.63	1299260
2011-03-21	26.82	27.29	26.78	27.20	800928
2011-03-22	27.15	27.27	27.01	27.10	597632
2011-03-23	27.03	27.27	26.78	27.14	597259
2011-03-24	27.18	27.55	27.12	27.50	675535
2011-03-25	27.50	27.85	27.49	27.63	869323
2011-03-28	27.62	27.75	27.33	27.35	801469
2011-03-29	27.29	27.50	27.18	27.43	775187
2011-03-30	27.50	27.69	27.42	27.64	588046
2011-03-31	27.51	27.75	27.40	27.65	1083199
2011-04-01	27.72	27.90	27.63	27.78	969430
2011-04-04	27.70	27.76	27.52	27.66	439762
2011-04-05	27.59	27.72	27.55	27.60	558442
2011-04-06	27.59	27.83	27.38	27.60	522570
2011-04-07	27.57	27.78	27.36	27.50	365577
2011-04-08	27.55	27.65	27.11	27.25	452160
2011-04-11	27.23	27.46	27.20	27.32	451316
2011-04-12	27.17	27.33	26.88	26.92	412674
2011-04-13	27.07	27.22	26.89	26.98	513853
2011-04-14	26.81	26.94	26.61	26.80	666742
2011-04-15	26.78	26.96	26.65	26.84	594585
2011-04-18	26.52	26.56	26.12	26.49	766098
2011-04-19	26.52	26.59	26.21	26.35	443578
2011-04-20	26.62	26.87	26.62	26.74	650980
2011-04-21	26.84	26.90	26.63	26.71	302930
2011-04-25	26.63	26.78	26.52	26.59	351779
2011-04-26	26.68	26.99	26.56	26.93	480122
2011-04-27	26.94	27.28	26.86	27.28	838654
2011-04-28	27.28	27.47	27.12	27.42	1049152
2011-04-29	27.38	27.50	27.34	27.39	499836
2011-05-02	27.44	27.50	27.21	27.35	565678
2011-05-03	27.34	27.44	26.93	27.13	460974
2011-05-04	27.18	27.18	26.77	26.81	804237
2011-05-05	26.71	27.06	26.66	26.81	508222
2011-05-06	27.12	27.29	26.75	26.84	371699
2011-05-09	26.92	27.45	26.71	27.39	726825
2011-05-10	27.40	27.66	27.28	27.61	622789
2011-05-11	27.53	27.69	27.22	27.33	499938
2011-05-12	27.28	27.89	27.24	27.83	629132
2011-05-13	27.87	27.90	27.52	27.61	509882
2011-05-16	27.39	27.60	27.18	27.19	416946
2011-05-17	27.14	27.27	26.91	27.22	494456
2011-05-18	27.11	27.80	27.03	27.73	756654
2011-05-19	27.22	27.63	26.45	26.81	2032762
2011-05-20	26.85	27.11	26.49	27.01	2091090
2011-05-23	26.66	26.80	26.65	26.72	903775
2011-05-24	26.81	26.88	26.47	26.49	758726
2011-05-25	26.38	26.87	26.38	26.76	837535
2011-05-26	26.62	26.99	26.51	26.92	740998
2011-05-27	26.87	27.02	26.87	26.97	714312
2011-05-31	27.03	27.35	26.97	27.34	1408812
2011-06-01	27.30	27.48	27.08	27.08	1575297
2011-06-02	27.12	27.24	26.97	27.19	778615
2011-06-03	26.32	27.07	26.32	26.46	1340788
2011-06-06	26.34	26.60	26.34	26.37	781391
2011-06-07	26.55	26.58	26.24	26.25	1059653
2011-06-08	26.22	26.32	25.75	25.83	1601055
2011-06-09	25.92	26.08	25.73	25.76	1265677
2011-06-10	25.64	25.80	25.27	25.28	1613641
2011-06-13	25.36	25.36	25.13	25.16	954067
2011-06-14	25.33	25.48	25.26	25.32	871870
2011-06-15	25.09	25.34	25.02	25.07	932661
2011-06-16	24.93	25.10	24.72	24.91	942169
2011-06-17	25.07	25.10	24.92	24.93	1527115
2011-06-20	24.82	25.19	24.82	25.09	809374
2011-06-21	25.15	25.60	25.15	25.49	611101
2011-06-22	25.37	25.82	25.37	25.54	749325
2011-06-23	25.26	25.67	25.13	25.58	785294
2011-06-24	25.58	25.63	25.30	25.35	960105
2011-06-27	25.26	25.60	25.26	25.42	728108
2011-06-28	25.47	25.68	25.38	25.61	526583
2011-06-29	25.64	25.73	25.43	25.69	669605
2011-06-30	26.12	26.12	25.60	25.71	802793
2011-07-01	25.78	26.03	25.64	25.93	755400
2011-07-05	25.91	26.00	25.71	25.90	525197
2011-07-06	25.80	26.14	25.79	25.87	787858
2011-07-07	25.95	26.29	25.89	26.18	806105
2011-07-08	25.87	26.10	25.78	26.03	578697
2011-07-11	25.75	25.92	25.48	25.53	660140
2011-07-12	25.49	25.70	25.19	25.35	740449
2011-07-13	25.44	25.67	25.17	25.18	629322
2011-07-14	25.24	25.41	24.51	24.62	828301
2011-07-15	24.71	24.71	24.31	24.56	639729
2011-07-18	24.42	24.42	24.05	24.15	565733
2011-07-19	24.37	24.78	24.33	24.69	628277
2011-07-20	24.70	24.70	24.30	24.34	479048
2011-07-21	24.46	24.75	24.26	24.69	859445
2011-07-22	24.75	24.99	24.71	24.89	727372
2011-07-25	24.63	24.95	24.60	24.67	506128
2011-07-26	24.67	24.91	24.42	24.76	634944
2011-07-27	24.59	24.59	24.06	24.09	642668
2011-07-28	24.05	24.27	23.90	23.93	466265
2011-07-29	23.75	24.18	23.51	23.97	676402
2011-08-01	24.22	24.26	23.45	23.63	742395
2011-08-02	23.52	23.85	23.33	23.42	905388
2011-08-03	23.49	23.67	23.15	23.61	833797
2011-08-04	23.38	23.40	22.60	22.61	1032437
2011-08-05	22.94	22.95	22.11	22.54	1931950
2011-08-08	21.99	22.36	21.44	21.58	1973534
2011-08-09	21.95	22.56	21.37	22.54	1478477
2011-08-10	22.12	22.27	21.48	21.49	1502140
2011-08-11	21.65	22.36	21.64	22.18	1510171
2011-08-12	22.36	22.53	22.00	22.35	916381
2011-08-15	22.52	23.07	22.38	22.70	1014200
2011-08-16	22.52	22.72	22.23	22.58	842126
2011-08-17	22.69	23.51	22.66	23.44	2509699
2011-08-18	23.39	24.48	22.50	23.72	5129234
2011-08-19	23.43	24.11	23.34	23.39	2100866
2011-08-22	23.83	23.98	23.59	23.69	1460112
2011-08-23	23.78	25.54	23.64	25.53	2783270
2011-08-24	25.39	25.73	25.04	25.47	1697883
2011-08-25	25.56	25.56	24.57	24.68	1527438
2011-08-26	24.50	25.17	24.26	25.08	1081538
2011-08-29	25.29	25.86	25.29	25.82	633830
2011-08-30	25.59	25.90	25.45	25.74	774353
2011-08-31	25.80	26.20	25.60	25.88	1056427
2011-09-01	25.73	26.04	25.32	25.46	916210
2011-09-02	25.01	25.24	24.48	24.64	698697
2011-09-06	24.00	24.65	23.90	24.56	1278117
2011-09-07	24.81	25.58	24.81	25.56	1188961
2011-09-08	25.32	25.77	25.29	25.56	1508132
2011-09-09	25.39	25.61	24.84	25.05	1655780
2011-09-12	24.70	25.24	24.56	25.23	1320206
2011-09-13	25.26	25.50	25.11	25.32	1324223
2011-09-14	25.50	26.00	25.24	25.82	1976949
2011-09-15	25.94	26.25	25.66	26.11	1593016
2011-09-16	25.97	26.24	25.87	25.99	1610873
2011-09-19	25.59	25.72	25.13	25.59	1173621
2011-09-20	25.65	25.77	24.96	24.98	1338982
2011-09-21	24.96	25.27	24.60	24.61	1139383
2011-09-22	24.00	24.28	23.69	24.01	1760151
2011-09-23	23.92	24.16	23.65	24.02	943237
2011-09-26	24.20	24.52	23.74	24.44	1061977
2011-09-27	24.78	25.34	24.69	24.91	1029969
2011-09-28	24.95	25.23	24.68	24.81	1137294
2011-09-29	25.19	25.27	24.23	24.76	849599
2011-09-30	24.50	24.79	24.34	24.36	1011370
2011-10-03	24.17	24.45	23.42	23.47	1427916
2011-10-04	23.22	24.46	23.04	24.44	1725050
2011-10-05	24.51	24.98	24.14	24.58	1694930
2011-10-06	24.58	25.33	24.50	25.30	1181984
2011-10-07	25.38	25.67	25.17	25.18	1241678
2011-10-10	25.46	25.70	25.32	25.63	846777
2011-10-11	25.43	26.00	25.43	25.78	1045171
2011-10-12	25.93	26.13	25.73	25.73	1114426
2011-10-13	25.62	26.18	25.60	26.08	976295
2011-10-14	26.25	26.48	26.05	26.46	948339
2011-10-17	26.26	26.39	25.79	25.98	1113026
2011-10-18	26.00	26.50	25.71	26.40	896020
2011-10-19	26.31	26.61	26.12	26.16	1193471
2011-10-20	26.12	26.30	25.72	26.21	1508870
2011-10-21	26.44	26.91	26.23	26.72	1033698
2011-10-24	26.73	27.02	26.73	26.93	959463
2011-10-25	26.74	26.95	26.50	26.56	686658
2011-10-26	26.74	26.74	26.13	26.55	1249506
2011-10-27	27.16	27.49	27.08	27.18	1646942
2011-10-28	27.02	27.27	26.98	27.19	1105181
2011-10-31	26.76	27.23	26.61	26.81	809853
2011-11-01	26.03	26.59	25.90	26.10	1366603
2011-11-02	26.41	26.78	26.29	26.61	790142
2011-11-03	26.80	27.44	26.61	27.31	1261638
2011-11-04	27.12	27.25	26.96	27.11	826284
2011-11-07	27.06	27.25	26.76	27.16	1199607
2011-11-08	27.21	27.46	26.93	27.41	746538
2011-11-09	26.79	27.31	26.41	26.98	1150697
2011-11-10	27.17	27.21	26.79	26.99	684065
2011-11-11	27.11	27.49	27.09	27.43	711515
2011-11-14	27.19	27.52	27.19	27.31	546360
2011-11-15	27.31	27.78	27.28	27.53	721221
2011-11-16	27.32	27.85	27.04	27.34	868067
2011-11-17	27.31	27.43	26.85	27.03	1222430
2011-11-18	27.30	27.40	27.01	27.22	867410
2011-11-21	26.79	27.00	26.54	26.70	735838
2011-11-22	26.70	26.98	26.59	26.70	819186
2011-11-23	26.44	26.49	26.18	26.31	705197
2011-11-25	26.19	26.74	26.19	26.68	1127169
2011-11-28	27.03	27.35	26.96	27.21	1527007
2011-11-29	27.16	27.41	27.00	27.04	747691
2011-11-30	27.50	27.97	27.37	27.97	1869753
2011-12-01	28.00	28.05	27.33	27.50	1545698
2011-12-02	27.64	27.90	27.40	27.44	1946948
2011-12-05	27.65	27.92	27.52	27.62	1331196
2011-12-06	27.60	27.75	27.48	27.49	877288
2011-12-07	27.36	27.84	27.21	27.74	1137292
2011-12-08	27.47	27.86	27.40	27.65	1286317
2011-12-09	27.56	28.02	27.48	28.02	858031
2011-12-12	27.54	27.71	27.25	27.38	1006162
2011-12-13	27.56	27.77	26.84	26.97	717688
2011-12-14	26.92	26.99	26.59	26.68	828859
2011-12-15	26.99	27.09	26.59	26.73	698577
2011-12-16	26.80	27.31	26.66	26.88	1274643
2011-12-19	26.95	27.21	26.42	26.49	867361
2011-12-20	26.84	27.46	26.65	27.39	749317
2011-12-21	27.23	27.33	26.47	26.75	956878
2011-12-22	26.83	27.28	26.52	27.21	1003952
2011-12-23	27.02	27.36	27.00	27.32	708063
2011-12-27	27.24	27.49	27.08	27.36	417560
2011-12-28	27.39	27.39	26.90	26.96	325916
2011-12-29	27.03	27.12	26.92	27.05	435868
2011-12-30	27.09	27.30	26.96	27.20	558434
2012-01-03	27.53	27.70	26.97	26.99	961598
2012-01-04	26.91	26.92	26.44	26.49	885550
2012-01-05	26.48	26.94	26.33	26.85	770889
2012-01-06	26.87	27.10	26.61	26.87	630958
2012-01-09	26.86	27.22	26.68	27.04	638438
2012-01-10	27.22	27.48	27.20	27.47	678334
2012-01-11	27.48	27.75	27.35	27.69	441979
2012-01-12	27.71	27.96	27.53	27.81	656644
2012-01-13	27.67	27.90	27.43	27.81	665527
2012-01-17	27.95	28.29	27.91	28.02	661352
2012-01-18	27.96	28.54	27.95	28.49	682074
2012-01-19	28.56	28.88	28.41	28.82	1212489
2012-01-20	28.82	29.20	28.76	29.20	1065699
2012-01-23	29.12	29.35	28.96	29.20	650538
2012-01-24	29.10	29.54	28.90	29.14	882162
2012-01-25	29.07	29.23	29.02	29.19	1023753
2012-01-26	29.25	29.37	29.06	29.18	972764
2012-01-27	29.02	29.40	29.00	29.23	728152
2012-01-30	28.93	29.30	28.86	29.07	631158
2012-01-31	29.17	29.31	29.08	29.17	776810
2012-02-01	29.39	29.50	29.22	29.49	996941
2012-02-02	29.51	29.77	29.50	29.58	933348
2012-02-03	29.75	29.88	29.54	29.63	1017292
2012-02-06	29.55	30.08	29.50	29.74	1118161
2012-02-07	29.78	29.95	29.59	29.76	619833
2012-02-08	29.72	30.05	29.54	30.03	482700
2012-02-09	29.97	30.30	29.89	30.25	1353172
2012-02-10	30.07	30.20	29.99	30.06	581559
2012-02-13	30.21	30.25	29.83	30.13	630815
2012-02-14	29.97	30.37	29.92	30.37	672075
2012-02-15	30.45	30.45	30.00	30.21	1396758
2012-02-16	30.20	30.49	30.20	30.44	1059564
2012-02-17	30.48	30.49	30.29	30.35	790575
2012-02-21	30.35	30.58	30.25	30.39	704104
2012-02-22	30.13	30.76	30.13	30.63	1090506
2012-02-23	30.75	30.81	30.17	30.51	1619015
2012-02-24	30.45	30.74	30.11	30.69	1580620
2012-02-27	29.83	30.79	29.83	30.62	1034335
2012-02-28	30.75	30.85	30.52	30.82	1029190
2012-02-29	30.85	30.85	30.40	30.47	1791239
2012-03-01	30.30	30.50	30.21	30.27	1397523
2012-03-02	30.19	30.28	29.75	29.93	936825
2012-03-05	29.82	29.96	29.50	29.56	741516
2012-03-06	29.37	29.49	29.12	29.28	639985
2012-03-07	29.29	29.63	29.20	29.56	516772
2012-03-08	29.78	30.10	29.73	29.87	733455
2012-03-09	29.85	30.22	29.85	30.11	468437
2012-03-12	30.02	30.30	30.02	30.18	472497
2012-03-13	30.23	30.74	30.21	30.74	879674
2012-03-14	30.75	30.75	30.23	30.43	603630
2012-03-15	30.48	30.78	30.42	30.77	622780
2012-03-16	30.87	30.88	30.20	30.35	1445312
2012-03-19	30.25	30.50	30.12	30.40	477974
2012-03-20	30.24	30.37	30.11	30.19	388442
2012-03-21	30.30	30.39	30.17	30.20	405371
2012-03-22	30.12	30.20	29.96	29.97	633227
2012-03-23	30.03	30.21	29.71	30.20	552953
2012-03-26	30.31	30.56	30.24	30.56	921877
2012-03-27	30.54	30.79	30.37	30.57	712833
2012-03-28	30.57	30.80	30.19	30.77	1016285
2012-03-29	30.66	31.05	30.43	31.02	1255849
2012-03-30	30.90	30.99	30.63	30.66	757635
2012-04-02	30.67	31.01	30.45	30.93	852575
2012-04-03	30.95	31.06	30.79	31.04	742651
2012-04-04	30.85	30.85	30.29	30.47	485777
2012-04-05	30.28	30.28	29.99	30.21	599785
2012-04-09	29.87	30.27	29.65	30.17	515906
2012-04-10	30.17	30.19	29.66	29.69	871766
2012-04-11	29.96	30.04	29.67	29.85	582425
2012-04-12	29.91	30.26	29.87	30.19	347465
2012-04-13	30.08	30.27	29.80	29.85	460809
2012-04-16	29.99	30.05	29.37	29.90	630001
2012-04-17	29.99	30.19	29.96	30.04	734767
2012-04-18	29.90	29.98	29.69	29.69	598469
2012-04-19	29.75	30.15	29.43	29.59	589057
2012-04-20	29.68	29.85	29.55	29.61	511477
2012-04-23	29.37	29.37	28.93	29.20	629537
2012-04-24	29.22	29.28	28.96	29.06	493889
2012-04-25	29.22	29.64	29.19	29.47	480772
2012-04-26	29.51	30.36	29.48	30.25	951773
2012-04-27	30.34	30.41	30.02	30.32	516915
2012-04-30	30.28	30.36	30.00	30.01	541093
2012-05-01	30.05	30.61	29.91	30.49	687998
2012-05-02	30.40	30.46	30.21	30.35	560322
2012-05-03	30.44	30.59	30.10	30.12	651994
2012-05-04	30.05	30.07	29.52	29.67	505918
2012-05-07	29.60	29.66	29.37	29.48	513631
2012-05-08	29.39	29.40	28.81	29.31	602973
2012-05-09	29.00	29.27	28.82	29.12	708330
2012-05-10	29.26	29.34	28.76	28.88	617367
2012-05-11	28.77	29.36	28.55	29.09	515218
2012-05-14	28.91	29.41	28.73	29.19	616405
2012-05-15	29.25	29.52	29.08	29.11	540169
2012-05-16	29.12	29.22	28.62	28.65	475734
2012-05-17	28.72	28.72	28.10	28.12	513241
2012-05-18	28.11	28.15	27.47	27.49	618713
2012-05-21	27.47	28.06	27.15	28.04	676296
2012-05-22	28.10	28.37	27.85	28.04	1437184
2012-05-23	27.89	28.56	27.77	28.20	1640879
2012-05-24	29.72	29.94	28.81	29.85	2010678
2012-05-25	29.81	30.00	29.64	29.89	962324
2012-05-29	30.08	30.46	29.86	30.17	796426
2012-05-30	29.84	29.86	29.51	29.55	695062
2012-05-31	29.51	29.63	29.11	29.55	1033159
2012-06-01	29.13	29.20	28.58	28.65	621047
2012-06-04	28.63	28.74	28.16	28.38	768086
2012-06-05	28.18	28.82	28.08	28.80	475823
2012-06-06	28.95	29.42	28.91	29.40	468728
2012-06-07	29.46	29.47	29.05	29.07	840461
2012-06-08	28.88	29.46	28.81	29.46	890034
2012-06-11	29.46	29.47	28.87	28.89	638731
2012-06-12	28.90	29.13	28.80	29.00	462163
2012-06-13	28.83	29.16	28.71	28.80	444990
2012-06-14	28.86	29.15	28.59	28.84	665598
2012-06-15	28.82	29.08	28.79	29.02	816879
2012-06-18	28.65	29.15	28.54	29.12	610617
2012-06-19	29.13	29.39	29.10	29.13	631880
2012-06-20	29.12	29.43	29.07	29.28	603300
2012-06-21	29.24	29.38	28.34	28.40	401614
2012-06-22	28.57	28.59	28.34	28.51	641594
2012-06-25	28.26	28.26	27.88	28.04	522855
2012-06-26	28.12	28.21	27.88	28.06	566574
2012-06-27	28.17	28.29	27.85	28.03	482913
2012-06-28	27.88	28.39	27.74	28.33	1023831
2012-06-29	28.75	29.45	28.72	29.43	891754
2012-07-02	29.43	29.65	29.20	29.47	858856
2012-07-03	29.45	30.06	29.44	30.01	501754
2012-07-05	29.68	30.28	29.68	30.11	962896
2012-07-06	29.93	29.93	29.46	29.62	1034665
2012-07-09	29.52	29.66	29.23	29.48	388078
2012-07-10	29.56	29.77	29.38	29.57	740659
2012-07-11	29.51	29.63	29.35	29.57	613750
2012-07-12	29.36	29.70	29.28	29.65	972351
2012-07-13	29.63	30.23	29.59	30.19	643688
2012-07-16	30.06	30.33	30.00	30.21	782198
2012-07-17	30.23	30.47	29.88	30.42	1319577
2012-07-18	30.30	30.99	30.29	30.89	671256
2012-07-19	30.99	31.10	30.69	30.83	613091
2012-07-20	30.60	31.03	30.53	30.71	908243
2012-07-23	30.38	30.38	29.97	30.04	574549
2012-07-24	30.16	30.19	29.46	29.58	567060
2012-07-25	29.68	29.96	29.50	29.86	690231
2012-07-26	30.28	30.79	30.28	30.77	909478
2012-07-27	30.96	31.10	30.66	31.07	810995
2012-07-30	31.00	31.10	30.63	30.71	413201
2012-07-31	30.71	30.86	30.27	30.29	582087
2012-08-01	30.36	30.46	30.06	30.10	447277
2012-08-02	29.93	30.32	29.76	30.11	506838
2012-08-03	30.56	30.65	29.92	30.55	408447
2012-08-06	30.65	30.94	30.59	30.65	525261
2012-08-07	30.86	31.00	30.77	30.84	409940
2012-08-08	30.85	30.92	30.69	30.80	558654
2012-08-09	30.80	30.90	30.61	30.80	304984
2012-08-10	30.74	30.79	30.56	30.75	193658
2012-08-13	30.77	30.87	30.40	30.58	290323
2012-08-14	30.61	30.79	30.24	30.29	358573
2012-08-15	30.31	30.96	30.25	30.91	443812
2012-08-16	30.97	31.34	30.69	31.20	661830
2012-08-17	31.20	31.40	31.13	31.28	326677
2012-08-20	31.17	31.39	31.16	31.34	692704
2012-08-21	31.36	31.86	31.31	31.70	976176
2012-08-22	31.70	31.81	31.43	31.65	704262
2012-08-23	33.69	33.92	32.81	33.26	2764716
2012-08-24	32.99	33.50	32.84	33.28	1753929
2012-08-27	33.16	33.50	33.14	33.32	1088335
2012-08-28	33.23	33.65	33.21	33.44	1027632
2012-08-29	33.18	33.43	33.16	33.24	673547
2012-08-30	32.98	33.08	32.85	32.87	529928
2012-08-31	33.00	33.15	32.65	33.03	688092
2012-09-04	32.36	33.76	32.28	33.69	1464407
2012-09-05	33.55	33.79	33.52	33.69	917614
2012-09-06	33.88	34.20	33.86	34.10	1198499
2012-09-07	33.95	33.95	33.62	33.73	1020811
2012-09-10	33.47	33.85	33.47	33.66	455437
2012-09-11	33.70	33.76	33.51	33.66	668501
2012-09-12	33.68	34.09	33.67	34.06	936668
2012-09-13	34.06	34.15	33.72	33.95	714614
2012-09-14	34.04	34.10	33.58	33.61	860697
2012-09-17	33.49	33.95	33.40	33.87	624548
2012-09-18	33.78	34.00	33.62	33.89	1181625
2012-09-19	33.90	34.04	33.66	33.95	584493
2012-09-20	33.74	33.92	33.67	33.90	387841
2012-09-21	33.90	34.05	33.68	33.73	1260242
2012-09-24	33.42	33.63	33.31	33.50	622920
2012-09-25	33.58	33.70	32.69	32.89	870864
2012-09-26	32.86	32.92	32.64	32.77	587987
2012-09-27	32.88	33.24	32.68	33.14	407982
2012-09-28	33.11	33.15	32.93	33.00	656332
2012-10-01	33.09	33.09	32.16	32.37	1007902
2012-10-02	32.47	32.67	32.38	32.56	551600
2012-10-03	32.69	32.89	32.56	32.72	357952
2012-10-04	32.85	32.87	32.49	32.86	390736
2012-10-05	33.00	33.18	32.75	32.87	612737
2012-10-08	32.75	32.92	32.55	32.68	267080
2012-10-09	32.57	32.65	32.07	32.08	350942
2012-10-10	32.18	32.26	31.92	32.11	349126
2012-10-11	32.39	32.44	32.09	32.25	442952
2012-10-12	32.24	32.41	31.97	32.10	331825
2012-10-15	32.23	32.37	32.02	32.18	494329
2012-10-16	32.36	32.90	32.24	32.80	578825
2012-10-17	32.58	32.95	32.48	32.79	551135
2012-10-18	32.92	33.00	32.44	32.56	545766
2012-10-19	32.45	32.51	31.93	32.00	499106
2012-10-22	32.00	32.19	31.85	32.00	562969
2012-10-23	31.77	32.47	31.55	32.19	694333
2012-10-24	32.38	32.61	32.05	32.34	544742
2012-10-25	32.50	32.78	32.19	32.28	770763
2012-10-26	32.30	32.50	32.13	32.31	573748
2012-10-31	32.28	32.45	32.03	32.20	514120
2012-11-01	32.20	33.33	32.12	33.32	868815
2012-11-02	33.29	33.29	32.55	32.55	672958
2012-11-05	32.46	32.69	32.27	32.28	586066
2012-11-06	32.45	32.81	32.33	32.42	792891
2012-11-07	32.07	32.08	31.36	31.65	1175857
2012-11-08	31.65	31.75	31.33	31.35	521842
2012-11-09	31.33	32.02	31.26	31.96	681653
2012-11-12	31.91	32.09	31.74	31.85	501415
2012-11-13	31.59	32.06	31.57	31.97	535074
2012-11-14	32.01	32.15	31.39	31.45	330588
2012-11-15	31.66	31.79	31.28	31.72	1111065
2012-11-16	31.73	31.80	31.02	31.27	792244
2012-11-19	31.40	32.12	31.29	31.98	705398
2012-11-20	31.93	32.15	31.74	32.01	684121
2012-11-21	32.02	32.46	32.02	32.43	599592
2012-11-23	32.44	32.78	32.35	32.76	184511
2012-11-26	32.56	32.95	32.56	32.84	861872
2012-11-27	32.81	32.92	32.59	32.71	395348
2012-11-28	32.77	32.98	32.25	32.92	379773
2012-11-29	33.00	33.05	32.60	32.65	592770
2012-11-30	32.54	33.03	32.54	32.86	850837
2012-12-03	33.04	33.21	32.82	33.14	610220
2012-12-04	33.12	33.39	33.08	33.23	654436
2012-12-05	33.10	33.40	32.75	33.33	1081958
2012-12-06	33.44	33.48	32.39	32.92	1175169
2012-12-07	32.90	33.04	32.49	32.92	578234
2012-12-10	32.85	33.21	32.76	32.93	608720
2012-12-11	32.95	33.28	32.71	32.91	718560
2012-12-12	33.00	33.00	32.24	32.38	1047798
2012-12-13	32.46	32.47	31.65	31.83	1082678
2012-12-14	31.79	31.87	31.67	31.86	507320
2012-12-17	31.85	32.29	31.75	32.22	594190
2012-12-18	32.20	32.45	32.08	32.38	653771
2012-12-19	32.35	32.40	32.00	32.00	573878
2012-12-20	32.00	32.19	31.88	32.00	845628
2012-12-21	31.46	31.96	31.44	31.74	1312183
2012-12-24	31.70	31.83	31.59	31.81	113907
2012-12-26	31.94	31.94	31.52	31.55	662469
2012-12-27	31.58	31.89	31.31	31.75	563777
2012-12-28	31.65	31.88	31.54	31.63	439908
2012-12-31	31.57	31.90	31.37	31.84	692828
2013-01-02	32.38	32.49	32.08	32.28	1071985
2013-01-03	32.25	32.36	31.77	31.90	930248
2013-01-04	31.93	31.93	31.51	31.65	1185105
2013-01-07	31.40	31.74	31.40	31.42	1230282
2013-01-08	31.45	31.58	31.34	31.46	916953
2013-01-09	31.58	31.61	31.42	31.43	1060757
2013-01-10	31.52	31.60	31.36	31.47	806571
2013-01-11	31.51	31.94	31.42	31.81	2307772
2013-01-14	31.84	32.53	31.74	32.51	939579
2013-01-15	32.23	32.61	32.09	32.55	606360
2013-01-16	32.46	32.57	32.40	32.43	549699
2013-01-17	32.32	32.84	32.25	32.74	803530
2013-01-18	32.76	32.83	32.17	32.24	915727
2013-01-22	32.17	32.27	31.97	32.12	1381467
2013-01-23	32.21	32.50	32.14	32.29	2109640
2013-01-24	32.24	32.90	32.07	32.86	1224992
2013-01-25	32.90	33.61	32.64	33.61	1148166
2013-01-28	33.54	33.95	33.54	33.75	1385674
2013-01-29	33.66	33.70	33.34	33.48	1605005
2013-01-30	33.40	33.62	33.24	33.34	652476
2013-01-31	33.30	33.51	33.04	33.44	776044
2013-02-01	33.52	33.93	33.52	33.92	889751
2013-02-04	33.62	34.07	33.62	33.83	1202798
2013-02-05	33.92	34.07	33.84	33.90	890754
2013-02-06	33.75	34.31	33.75	34.30	904863
2013-02-07	34.32	34.54	34.19	34.36	1020632
2013-02-08	34.31	34.58	34.23	34.40	418979
2013-02-11	34.45	34.55	34.01	34.15	419975
2013-02-12	34.23	34.63	34.07	34.44	764855
2013-02-13	34.42	34.60	34.08	34.24	483096
2013-02-14	34.21	34.43	34.08	34.33	844721
2013-02-15	34.39	34.65	34.30	34.54	613677
2013-02-19	34.45	34.70	34.27	34.62	745626
2013-02-20	34.70	34.99	34.54	34.79	1346136
2013-02-21	36.00	36.00	35.28	35.76	2963561
2013-02-22	35.71	35.76	34.95	35.14	1457619
2013-02-25	35.30	35.39	35.08	35.09	1365460
2013-02-26	35.26	35.33	34.82	34.87	1147122
2013-02-27	34.90	35.37	34.71	35.28	959834
2013-02-28	35.17	35.39	35.03	35.03	860266
2013-03-01	34.58	34.80	34.04	34.72	1658277
2013-03-04	34.52	34.84	34.38	34.83	917527
2013-03-05	34.80	35.18	34.73	35.01	575439
2013-03-06	35.00	35.20	34.71	34.84	529693
2013-03-07	34.95	35.36	34.88	35.18	819731
2013-03-08	35.19	35.37	34.98	35.35	434631
2013-03-11	35.24	35.56	35.13	35.55	686717
2013-03-12	35.51	35.51	35.16	35.29	546801
2013-03-13	35.34	35.48	35.15	35.37	614463
2013-03-14	35.38	35.75	35.37	35.73	616505
2013-03-15	35.61	35.89	35.23	35.26	1629980
2013-03-18	34.97	35.13	34.74	34.89	521425
2013-03-19	34.99	35.09	34.63	34.96	815122
2013-03-20	35.09	35.19	34.84	35.09	596444
2013-03-21	34.86	35.13	34.71	34.85	469573
2013-03-22	35.01	35.08	34.76	34.83	418268
2013-03-25	34.87	35.17	34.70	35.17	632522
2013-03-26	35.21	35.58	35.15	35.47	710203
2013-03-27	35.25	35.50	34.94	35.45	479711
2013-03-28	35.56	35.93	35.33	35.88	1431510
2013-04-01	35.90	35.90	35.23	35.45	550302
2013-04-02	35.52	35.70	35.43	35.62	516578
2013-04-03	35.62	35.75	35.30	35.40	882574
2013-04-04	35.29	35.70	35.03	35.13	762384
2013-04-05	34.92	34.92	34.59	34.82	582490
2013-04-08	34.74	34.81	34.38	34.64	555816
2013-04-09	34.81	34.82	34.37	34.71	415322
2013-04-10	34.72	35.37	34.72	35.34	722302
2013-04-11	35.34	35.34	35.11	35.14	516256
2013-04-12	35.05	35.09	34.65	34.79	669877
2013-04-15	34.62	34.78	34.33	34.43	1145530
2013-04-16	34.66	34.66	34.17	34.61	645014
2013-04-17	34.48	34.58	33.91	34.15	677552
2013-04-18	34.29	34.47	33.72	33.73	604859
2013-04-19	33.67	34.00	33.51	33.72	506232
2013-04-22	33.82	34.03	33.50	33.90	405901
2013-04-23	34.06	34.54	33.90	34.39	566383
2013-04-24	34.37	34.67	34.36	34.53	712708
2013-04-25	34.72	35.39	34.31	35.10	812819
2013-04-26	35.09	35.18	34.80	35.09	490271
2013-04-29	35.25	35.34	35.00	35.11	735188
2013-04-30	35.17	35.70	34.87	35.57	1164947
2013-05-01	35.58	35.70	34.94	34.97	517584
2013-05-02	34.85	35.39	34.84	35.14	825648
2013-05-03	35.36	35.63	35.27	35.35	419180
2013-05-06	35.40	35.41	35.18	35.32	273758
2013-05-07	35.30	35.63	35.18	35.60	458278
2013-05-08	35.56	35.90	35.37	35.90	534265
2013-05-09	35.91	35.95	35.73	35.81	488085
2013-05-10	35.74	35.93	35.68	35.70	340431
2013-05-13	35.58	35.60	35.19	35.20	488662
2013-05-14	35.20	35.48	35.20	35.39	510011
2013-05-15	35.32	35.54	35.00	35.46	497488
2013-05-16	35.53	35.69	35.33	35.45	394387
2013-05-17	35.49	35.88	35.32	35.85	294779
2013-05-20	35.79	36.08	35.67	35.81	491878
2013-05-21	35.77	35.91	35.54	35.77	366155
2013-05-22	35.87	36.00	35.17	35.40	467034
2013-05-23	36.05	36.32	35.41	35.97	1209932
2013-05-24	35.47	35.79	35.40	35.71	568550
2013-05-28	35.84	36.43	35.84	36.21	692952
2013-05-29	35.94	36.02	35.49	35.98	556768
2013-05-30	36.09	36.66	36.03	36.63	553962
2013-05-31	36.43	36.82	36.42	36.44	994371
2013-06-03	36.41	36.79	36.21	36.71	606129
2013-06-04	36.80	36.84	36.15	36.56	713704
2013-06-05	36.56	36.80	36.08	36.13	435353
2013-06-06	36.03	36.55	35.91	36.55	531446
2013-06-07	36.56	37.00	36.56	36.98	945732
2013-06-10	37.00	37.02	36.63	36.91	399016
2013-06-11	36.77	36.83	36.17	36.46	720047
2013-06-12	36.72	36.72	36.12	36.20	452074
2013-06-13	36.11	36.78	35.91	36.63	552610
2013-06-14	36.56	36.67	36.28	36.30	378030
2013-06-17	35.85	36.59	35.83	36.58	690597
2013-06-18	36.43	36.85	36.43	36.61	532929
2013-06-19	36.56	36.79	36.34	36.43	551363
2013-06-20	36.12	36.24	35.64	35.66	571281
2013-06-21	35.65	35.97	35.05	35.21	1100049
2013-06-24	35.00	35.36	34.83	35.15	775591
2013-06-25	35.38	35.41	34.85	35.12	515389
2013-06-26	35.41	35.62	35.09	35.35	517515
2013-06-27	35.56	35.89	35.39	35.68	716042
2013-06-28	35.60	35.93	35.44	35.75	1941277
2013-07-01	35.79	36.04	35.72	35.99	552278
2013-07-02	35.95	36.21	35.23	35.40	725339
2013-07-03	35.21	35.64	35.13	35.55	439827
2013-07-05	35.80	36.14	35.16	36.11	459031
2013-07-08	36.11	36.26	35.83	35.88	419542
2013-07-09	35.90	36.27	35.87	36.24	477117
2013-07-10	36.24	36.84	36.08	36.84	430652
2013-07-11	37.02	37.21	36.92	37.20	678620
2013-07-12	37.07	37.67	37.07	37.59	439054
2013-07-15	37.12	37.78	37.07	37.60	504559
2013-07-16	37.52	37.80	37.32	37.42	405067
2013-07-17	37.56	37.66	37.28	37.55	277922
2013-07-18	37.65	37.89	37.48	37.63	322390
2013-07-19	37.38	37.54	37.17	37.47	323590
2013-07-22	37.35	37.65	37.33	37.48	213698
2013-07-23	37.55	37.60	37.22	37.34	289725
2013-07-24	37.51	37.58	37.16	37.24	217426
2013-07-25	37.13	37.26	36.75	36.79	546645
2013-07-26	36.65	36.72	36.25	36.32	361166
2013-07-29	36.32	36.51	36.17	36.42	272950
2013-07-30	36.90	37.03	36.54	36.79	751072
2013-07-31	36.82	37.37	36.75	37.04	772244
2013-08-01	37.39	38.10	37.37	38.03	1034526
2013-08-02	37.79	37.98	37.57	37.71	421636
2013-08-05	37.57	37.79	37.56	37.68	225526
2013-08-06	37.50	37.55	37.19	37.29	451570
2013-08-07	37.19	37.37	36.88	37.27	345316
2013-08-08	37.41	37.43	37.12	37.23	403210
2013-08-09	37.74	37.74	36.99	37.27	588458
2013-08-12	37.11	37.49	37.11	37.27	552404
2013-08-13	37.38	37.91	37.33	37.81	505783
2013-08-14	37.75	37.84	37.46	37.71	480944
2013-08-15	37.39	37.57	36.85	36.92	432561
2013-08-16	37.16	37.27	36.63	36.96	365190
2013-08-19	36.88	37.12	36.72	36.72	356937
2013-08-20	36.72	37.17	36.61	37.01	326499
2013-08-21	36.70	37.11	36.53	36.56	454400
2013-08-22	36.81	37.40	36.54	36.82	502890
2013-08-23	37.09	37.25	36.83	36.94	411446
2013-08-26	36.86	37.50	36.86	37.22	514954
2013-08-27	36.75	37.04	36.44	36.44	469931
2013-08-28	36.37	36.81	36.37	36.56	397803
2013-08-29	36.54	36.95	36.23	36.58	483476
2013-08-30	36.63	36.81	36.13	36.26	766507
2013-09-03	36.07	36.71	35.27	35.52	1628576
2013-09-04	35.47	36.20	35.44	36.06	943569
2013-09-05	36.02	36.50	36.02	36.34	453666
2013-09-06	36.37	36.71	36.05	36.43	550688
2013-09-09	36.46	37.00	36.42	36.87	435730
2013-09-10	37.72	37.72	36.95	37.24	554312
2013-09-11	37.11	37.48	37.11	37.46	417481
2013-09-12	37.37	37.49	37.02	37.17	520617
2013-09-13	37.14	37.44	37.14	37.41	344151
2013-09-16	37.50	37.64	37.16	37.25	687265
2013-09-17	37.25	37.64	37.21	37.64	1420746
2013-09-18	37.64	37.98	37.36	37.96	980475
2013-09-19	37.95	38.09	37.71	38.07	928261
2013-09-20	38.09	38.10	37.83	37.94	1396916
2013-09-23	37.67	37.97	37.42	37.50	397270
2013-09-24	37.47	37.68	37.31	37.42	318401
2013-09-25	37.42	37.75	37.34	37.50	268222
2013-09-26	38.14	38.14	37.50	37.87	704214
2013-09-27	37.54	37.74	37.52	37.61	413196
2013-09-30	37.34	37.84	37.23	37.70	607787
2013-10-01	37.70	38.15	37.50	37.84	1142599
2013-10-02	37.58	37.69	37.26	37.64	290264
2013-10-03	37.47	37.62	37.08	37.31	547503
2013-10-04	37.28	37.79	37.14	37.59	348486
2013-10-07	37.37	37.49	36.99	37.00	351956
2013-10-08	36.91	37.04	36.37	36.45	491132
2013-10-09	36.50	36.65	36.19	36.36	485583
2013-10-10	36.76	37.19	36.52	37.18	265481
2013-10-11	37.21	37.69	37.03	37.68	333671
2013-10-14	37.37	37.98	37.32	37.96	279318
2013-10-15	37.92	37.97	37.32	37.41	390047
2013-10-16	37.54	37.84	37.45	37.83	299854
2013-10-17	34.55	37.99	34.55	37.98	390785
2013-10-18	38.00	38.20	37.84	38.19	352796
2013-10-21	38.18	38.40	38.08	38.11	524139
2013-10-22	38.05	38.40	38.05	38.40	493042
2013-10-23	38.20	38.29	37.82	37.98	396109
2013-10-24	37.95	38.04	35.82	35.85	1619204
2013-10-25	35.99	36.34	35.88	36.25	761643
2013-10-28	36.34	36.48	36.19	36.46	372740
2013-10-29	36.61	36.81	36.13	36.38	498231
2013-10-30	36.36	36.58	36.09	36.35	370323
2013-10-31	36.42	36.63	36.32	36.42	872687
2013-11-01	36.54	36.80	35.95	36.15	452606
2013-11-04	36.91	36.91	35.86	36.19	402478
2013-11-05	36.00	36.19	35.86	35.86	363923
2013-11-06	36.07	36.50	35.83	36.42	378022
2013-11-07	36.49	36.69	36.02	36.11	446058
2013-11-08	36.17	36.94	35.94	36.31	190320
2013-11-11	36.34	36.47	36.02	36.44	244125
2013-11-12	36.19	36.60	35.94	36.24	750505
2013-11-13	36.13	36.58	35.92	36.53	380827
2013-11-14	36.47	36.71	36.34	36.47	373059
2013-11-15	36.53	36.87	36.24	36.51	405526
2013-11-18	36.64	36.88	36.27	36.35	341257
2013-11-19	36.30	36.39	35.67	35.72	459703
2013-11-20	35.86	36.01	35.53	35.90	543425
2013-11-21	36.03	36.25	35.76	36.24	515444
2013-11-22	36.27	36.66	36.07	36.59	458695
2013-11-25	36.80	36.80	36.54	36.75	410798
2013-11-26	36.67	36.87	36.58	36.59	847452
2013-11-27	36.62	36.89	36.52	36.76	369361
2013-11-29	36.85	36.85	36.56	36.63	196967
2013-12-02	36.49	36.91	36.23	36.44	445862
2013-12-03	36.25	36.77	36.25	36.67	516645
2013-12-04	36.37	36.76	36.33	36.50	919430
2013-12-05	36.38	37.45	36.00	37.41	1961960
2013-12-06	37.72	38.11	37.43	37.94	910936
2013-12-09	37.86	38.20	37.57	37.75	1688725
2013-12-10	37.53	38.28	37.50	38.11	1081352
2013-12-11	38.21	38.35	37.85	37.96	1207947
2013-12-12	38.01	38.32	37.96	38.07	950675
2013-12-13	38.10	38.72	38.06	38.14	906002
2013-12-16	38.20	38.73	38.14	38.46	771847
2013-12-17	38.50	38.90	38.33	38.81	933340
2013-12-18	38.91	39.43	38.79	39.42	788207
2013-12-19	39.26	39.39	39.12	39.14	869478
2013-12-20	39.19	39.69	39.19	39.63	1436243
2013-12-23	39.66	40.20	39.65	40.00	1462860
2013-12-24	39.76	40.19	39.58	40.06	435138
2013-12-26	40.08	40.25	39.88	39.98	406754
2013-12-27	40.00	40.30	39.98	40.17	438051
2013-12-30	40.10	40.62	40.10	40.60	632899
2013-12-31	40.59	40.79	40.42	40.57	526642
2014-01-02	40.33	40.60	40.06	40.42	802775
2014-01-03	40.51	40.70	40.34	40.62	818415
2014-01-06	40.58	40.79	40.16	40.25	749691
2014-01-07	40.34	40.49	40.19	40.34	1161490
2014-01-08	40.39	40.78	39.99	40.78	663870
2014-01-09	40.73	40.98	40.55	40.94	606971
2014-01-10	40.96	41.15	40.80	41.13	497776
2014-01-13	40.96	41.15	40.52	40.64	488204
2014-01-14	40.86	41.08	40.65	41.04	466161
2014-01-15	41.18	41.36	41.05	41.18	731403
2014-01-16	41.12	41.18	40.84	40.95	512998
2014-01-17	40.88	41.19	40.66	41.09	479522
2014-01-21	41.25	41.62	41.15	41.57	661621
2014-01-22	41.56	41.56	41.26	41.30	777949
2014-01-23	41.05	41.11	40.76	40.96	741538
2014-01-24	40.85	40.90	40.09	40.11	519121
2014-01-27	39.54	40.27	39.48	39.50	771828
2014-01-28	39.60	39.88	39.48	39.87	669449
2014-01-29	39.50	40.18	39.50	39.99	837089
2014-01-30	39.58	40.60	39.48	40.52	988684
2014-01-31	39.94	40.28	39.46	39.86	933815
2014-02-03	39.80	39.90	38.28	38.40	1337760
2014-02-04	38.53	39.12	38.25	39.11	1139521
2014-02-05	39.06	39.14	38.61	38.98	737627
2014-02-06	38.99	39.23	38.81	39.10	353291
2014-02-07	39.27	39.77	39.21	39.77	397265
2014-02-10	39.70	39.95	39.35	39.95	620283
2014-02-11	40.07	40.61	39.98	40.59	538932
2014-02-12	40.73	40.84	40.33	40.61	521115
2014-02-13	40.43	41.10	40.27	41.10	412976
2014-02-14	41.07	41.20	40.84	40.98	645262
2014-02-18	41.18	41.18	40.58	40.84	1257210
2014-02-19	40.76	41.05	40.57	40.76	930239
2014-02-20	41.24	41.25	39.20	39.85	1123186
2014-02-21	39.83	40.54	39.76	40.40	1015243
2014-02-24	40.41	40.61	40.14	40.27	1197303
2014-02-25	40.22	40.40	39.85	39.97	833087
2014-02-26	40.02	40.35	39.62	39.95	813937
2014-02-27	39.87	40.12	39.85	40.00	979110
2014-02-28	40.14	40.47	39.97	40.40	1557994
2014-03-03	39.42	39.97	39.32	39.84	900199
2014-03-04	40.13	40.59	40.10	40.58	1097966
2014-03-05	40.69	40.69	40.36	40.47	662419
2014-03-06	40.37	40.65	40.19	40.48	870287
2014-03-07	40.56	40.69	40.32	40.40	691043
2014-03-10	40.19	40.63	40.04	40.46	477060
2014-03-11	40.37	40.55	39.89	39.99	429683
2014-03-12	39.71	39.98	39.50	39.90	598279
2014-03-13	40.07	40.07	39.51	39.60	690931
2014-03-14	39.59	39.84	39.45	39.49	824061
2014-03-17	39.61	40.00	39.45	39.75	1009253
2014-03-18	39.76	40.39	39.75	40.37	836070
2014-03-19	40.40	40.64	40.30	40.42	836846
2014-03-20	40.23	40.66	40.23	40.57	666922
2014-03-21	40.70	40.74	40.09	40.11	1560101
2014-03-24	40.21	40.39	39.35	39.38	812033
2014-03-25	39.47	39.59	38.92	38.99	837576
2014-03-26	39.03	39.06	37.95	37.95	1073961
2014-03-27	37.98	38.36	37.70	38.34	818164
2014-03-28	38.54	38.74	38.15	38.18	651712
2014-03-31	38.11	38.59	38.11	38.41	921284
2014-04-01	38.49	38.66	38.39	38.60	637603
2014-04-02	38.64	38.76	38.39	38.70	647173
2014-04-03	38.77	39.00	38.44	38.64	662384
2014-04-04	38.95	38.99	37.83	37.95	856170
2014-04-07	37.80	37.97	37.30	37.54	460464
2014-04-08	37.51	37.65	37.19	37.56	335423
2014-04-09	37.75	37.95	37.47	37.94	433850
2014-04-10	37.91	38.00	36.94	36.99	451595
2014-04-11	36.82	37.12	36.35	36.38	466525
2014-04-14	36.77	36.82	36.24	36.57	639713
2014-04-15	36.75	36.75	36.03	36.63	648712
2014-04-16	36.81	37.10	36.18	37.08	437072
2014-04-17	37.02	37.62	36.85	37.52	498462
2014-04-21	37.46	37.75	37.32	37.58	390148
2014-04-22	37.57	38.14	37.50	38.04	533702
2014-04-23	38.00	38.20	37.73	37.88	1061688
2014-04-24	38.14	38.28	37.72	37.87	562241
2014-04-25	37.78	38.04	37.30	37.31	618049
2014-04-28	37.51	37.65	36.40	36.76	1479968
2014-04-29	36.88	37.13	36.76	36.99	1040608
2014-04-30	37.00	37.62	36.93	37.62	645612
2014-05-01	37.77	37.94	37.33	37.59	503645
2014-05-02	37.60	37.89	37.42	37.58	443307
2014-05-05	37.26	37.70	37.00	37.45	685325
2014-05-06	37.38	37.40	36.80	36.84	1264254
2014-05-07	36.97	37.31	36.57	37.31	982769
2014-05-08	37.04	37.75	37.03	37.25	389860
2014-05-09	37.21	37.69	36.88	37.60	438772
2014-05-12	37.79	38.39	37.78	38.28	336679
2014-05-13	38.32	38.43	38.00	38.14	388801
2014-05-14	38.09	38.28	37.95	38.04	488583
2014-05-15	37.96	38.03	37.46	37.88	513380
2014-05-16	37.98	37.98	37.40	37.77	590541
2014-05-19	37.57	38.27	37.48	38.12	469086
2014-05-20	38.19	38.45	37.83	38.20	803876
2014-05-21	38.33	38.75	37.96	38.49	806152
2014-05-22	38.13	39.15	37.49	38.91	955167
2014-05-23	38.94	39.15	38.61	39.09	414915
2014-05-27	39.18	39.47	39.11	39.26	330522
2014-05-28	39.30	39.30	38.96	39.05	448475
2014-05-29	37.71	39.13	37.71	38.75	428060
2014-05-30	38.77	38.77	38.44	38.49	687830
2014-06-02	38.62	38.86	38.33	38.54	521472
2014-06-03	38.31	38.78	38.21	38.36	691353
2014-06-04	38.24	38.41	37.99	38.04	719215
2014-06-05	38.15	38.20	37.78	38.03	1025657
2014-06-06	38.30	39.13	38.22	39.11	480409
2014-06-09	38.97	39.34	38.92	39.06	455261
2014-06-10	38.92	39.23	38.84	39.22	458677
2014-06-11	38.30	39.24	38.75	39.18	432945
2014-06-12	38.35	39.16	38.70	38.85	343169
2014-06-13	39.03	39.35	38.87	39.04	418552
2014-06-16	38.67	39.10	38.67	38.90	618747
2014-06-17	38.71	39.50	38.71	39.17	652548
2014-06-18	39.16	39.27	38.70	38.88	480076
2014-06-19	38.96	38.98	38.65	38.69	436353
2014-06-20	38.62	38.78	38.46	38.66	762203
2014-06-23	38.58	38.98	38.57	38.97	370155
2014-06-24	38.86	39.48	38.79	38.79	593109
2014-06-25	38.60	39.02	38.50	38.89	481119
2014-06-26	38.96	38.97	38.71	38.80	409260
2014-06-27	38.63	39.08	38.62	38.97	781992
2014-06-30	38.97	38.97	38.59	38.82	878285
2014-07-01	38.85	39.29	38.84	39.12	1221970
2014-07-02	39.04	39.20	38.75	38.87	685178
2014-07-03	38.94	39.10	38.81	38.94	614154
2014-07-07	38.80	39.09	38.65	39.03	696526
2014-07-08	38.90	38.99	38.50	38.91	811418
2014-07-09	39.10	39.11	38.63	38.73	752397
2014-07-10	38.28	39.00	37.99	38.78	709434
2014-07-11	38.66	38.67	38.26	38.66	675930
2014-07-14	38.86	39.45	38.70	39.16	802369
2014-07-15	39.26	39.44	39.06	39.37	681323
2014-07-16	39.46	39.55	38.79	39.21	911634
2014-07-17	39.00	39.30	38.92	39.07	585929
2014-07-18	39.12	39.29	38.85	39.26	476231
2014-07-21	39.07	39.26	38.89	38.94	455106
2014-07-22	39.08	39.17	38.80	39.09	612225
2014-07-23	39.24	39.24	38.81	38.86	308562
2014-07-24	38.97	39.12	38.86	39.03	370686
2014-07-25	39.00	39.10	38.73	38.99	548850
2014-07-28	38.90	39.16	38.77	38.97	510040
2014-07-29	39.00	39.19	38.64	38.66	551974
2014-07-30	38.77	38.95	38.53	38.78	394181
2014-07-31	38.60	38.67	37.75	37.77	704773
2014-08-01	37.73	37.87	37.27	37.81	836580
2014-08-04	37.97	38.05	37.46	37.95	305914
2014-08-05	37.78	38.13	37.63	37.93	319206
2014-08-06	37.80	38.10	37.72	38.03	438757
2014-08-07	38.20	38.37	37.80	37.90	365675
2014-08-08	37.86	38.29	37.74	38.19	358871
2014-08-11	38.26	38.68	38.18	38.46	399850
2014-08-12	38.35	38.59	38.18	38.48	455212
2014-08-13	38.67	39.03	38.59	38.75	322527
2014-08-14	38.78	39.04	38.73	38.86	271956
2014-08-15	39.11	39.18	38.49	38.78	309182
2014-08-18	38.96	39.30	38.91	39.02	416898
2014-08-19	39.20	39.26	39.07	39.10	570849
2014-08-20	38.95	39.37	38.95	39.30	547193
2014-08-21	39.50	41.82	39.49	41.75	1834146
2014-08-22	42.55	42.55	40.69	40.69	1013601
2014-08-25	40.84	41.00	40.56	40.64	687238
2014-08-26	40.76	41.00	40.60	40.90	523889
2014-08-27	41.00	41.29	40.75	40.89	559362
2014-08-28	40.69	40.91	40.63	40.75	443684
2014-08-29	40.89	41.00	40.56	40.90	535686
2014-09-02	40.57	41.00	40.55	40.79	1184594
2014-09-03	40.82	41.37	40.76	41.36	967382
2014-09-04	41.36	41.64	41.26	41.35	718688
2014-09-05	41.31	41.60	41.29	41.45	332976
2014-09-08	41.38	41.63	40.99	41.30	363439
2014-09-09	41.19	41.29	40.93	41.03	300415
2014-09-10	41.13	41.62	40.99	41.50	507730
2014-09-11	41.27	41.58	41.22	41.48	354531
2014-09-12	41.43	41.45	41.06	41.15	309110
2014-09-15	41.01	41.13	40.72	40.81	368632
2014-09-16	40.68	41.13	40.47	40.84	620456
2014-09-17	41.04	41.07	40.58	40.61	484197
2014-09-18	40.73	41.06	40.73	41.04	324110
2014-09-19	41.07	41.26	40.76	40.86	872958
2014-09-22	40.85	40.97	40.43	40.44	600669
2014-09-23	40.37	40.42	39.87	39.88	320639
2014-09-24	39.97	40.47	39.79	40.42	423254
2014-09-25	40.22	40.22	39.73	39.98	571707
2014-09-26	40.03	40.15	39.84	40.03	268916
2014-09-29	39.77	40.03	39.53	39.94	358029
2014-09-30	39.99	39.99	39.55	39.70	423408
2014-10-01	39.60	39.75	39.37	39.52	894108
2014-10-02	39.49	39.78	39.19	39.45	350969
2014-10-03	39.77	39.86	39.43	39.63	300645
2014-10-06	39.67	40.01	39.67	39.73	442830
2014-10-07	39.58	39.78	39.24	39.25	452351
2014-10-08	39.27	40.14	39.23	40.12	578093
2014-10-09	40.15	40.24	39.11	39.13	676179
2014-10-10	39.00	39.37	37.24	37.28	1493141
2014-10-13	37.23	37.91	36.81	37.44	1035135
2014-10-14	37.71	37.80	37.17	37.31	765578
2014-10-15	36.88	37.72	36.70	37.51	914704
2014-10-16	36.92	37.55	36.62	37.32	1078410
2014-10-17	37.64	37.93	37.43	37.83	371231
2014-10-20	37.69	38.14	37.37	38.10	567185
2014-10-21	38.43	38.98	38.15	38.91	522971
2014-10-22	38.93	39.27	38.59	38.68	483760
2014-10-23	39.00	39.67	39.00	39.51	461000
2014-10-24	39.51	39.95	39.45	39.93	377360
2014-10-27	39.80	39.98	39.56	39.85	410933
2014-10-28	39.93	40.48	39.93	40.47	278477
2014-10-29	40.41	40.80	40.34	40.60	366560
2014-10-30	40.48	40.80	40.38	40.77	261336
2014-10-31	41.09	41.34	40.83	40.98	780688
2014-11-03	41.06	41.25	40.97	41.16	707455
2014-11-04	41.16	41.44	41.00	41.28	406792
2014-11-05	41.40	41.45	41.09	41.25	417417
2014-11-06	41.30	41.62	41.08	41.59	369729
2014-11-07	41.56	41.89	41.38	41.87	397916
2014-11-10	41.80	42.24	41.77	42.00	554675
2014-11-11	42.00	42.13	41.89	42.01	351347
2014-11-12	41.89	42.18	41.83	42.14	297698
2014-11-13	42.20	42.21	41.92	41.93	91864
2014-11-14	41.87	42.15	41.69	42.05	479211
2014-11-17	41.89	42.16	41.64	41.80	413314
2014-11-18	41.87	42.39	41.87	42.08	473197
2014-11-19	42.00	42.12	41.56	41.92	312274
2014-11-20	41.69	42.15	41.67	42.13	347906
2014-11-21	42.32	42.79	42.27	42.49	484597
2014-11-24	42.65	42.88	42.48	42.84	317897
2014-11-25	42.90	43.31	42.89	43.19	567468
2014-11-26	43.21	43.28	43.00	43.19	290503
2014-11-28	43.36	43.99	42.97	43.39	217320
2014-12-01	43.18	43.54	42.88	42.98	697866
2014-12-02	42.95	43.59	42.86	43.13	837635
2014-12-03	42.31	43.50	42.31	43.00	779225
2014-12-04	43.90	45.03	43.30	44.65	1056393
2014-12-05	43.61	44.98	43.61	44.59	1072131
2014-12-08	44.33	44.69	43.57	43.74	1059984
2014-12-09	43.45	43.86	43.13	43.77	387567
2014-12-10	43.58	44.00	43.10	43.19	470559
2014-12-11	43.43	44.23	43.41	43.55	629676
2014-12-12	43.35	43.48	42.40	42.43	565641
2014-12-15	42.78	42.99	42.06	42.31	716102
2014-12-16	42.15	42.67	42.01	42.08	955515
2014-12-17	42.31	43.03	42.16	42.97	689151
2014-12-18	43.50	44.13	43.45	44.12	765094
2014-12-19	44.07	44.50	43.78	43.95	1310393
2014-12-22	43.92	44.18	43.78	44.02	514870
2014-12-23	44.16	44.25	43.72	43.98	647614
2014-12-24	44.02	44.20	43.94	43.99	311897
2014-12-26	43.99	44.35	43.78	43.96	396474
2014-12-29	43.70	44.32	43.53	44.08	377205
2014-12-30	44.04	44.35	43.81	43.83	332901
2014-12-31	43.97	44.16	43.47	43.47	531959
2015-01-02	43.73	43.89	42.75	43.10	474306
2015-01-05	42.76	43.19	42.26	42.54	536262
2015-01-06	42.71	42.85	41.77	42.16	626244
2015-01-07	42.52	42.53	41.97	42.21	611014
2015-01-08	42.53	43.08	42.36	42.86	694668
2015-01-09	42.93	43.23	42.74	42.93	694776
2015-01-12	42.57	42.93	42.44	42.50	549310
2015-01-13	42.53	43.63	41.94	42.40	523723
2015-01-14	41.97	42.42	41.77	42.23	557624
2015-01-15	42.26	42.73	41.64	41.73	396019
2015-01-16	41.65	42.49	41.60	42.41	541398
2015-01-20	42.62	42.73	41.64	42.17	799989
2015-01-21	42.25	42.52	41.75	42.43	829044
2015-01-22	42.66	43.25	42.23	43.17	558347
2015-01-23	43.20	43.86	42.90	43.52	471805
2015-01-26	43.54	44.04	43.24	44.02	754342
2015-01-27	43.35	43.88	43.19	43.69	627101
2015-01-28	44.14	44.19	43.31	43.36	574119
2015-01-29	43.47	43.77	43.07	43.74	576146
2015-01-30	43.51	43.88	42.94	42.99	792808
2015-02-02	43.02	43.43	42.20	43.19	768406
2015-02-03	43.29	44.27	43.29	44.22	659769
2015-02-04	43.91	44.43	43.84	44.17	417604
2015-02-05	44.43	44.48	43.96	44.11	757300
2015-02-06	44.12	44.42	43.82	43.87	602800
2015-02-09	43.63	44.07	43.59	43.70	497759
2015-02-10	44.09	44.19	43.64	44.13	633012
2015-02-11	44.07	44.45	44.02	44.40	375324
2015-02-12	44.50	45.05	44.41	44.87	545301
2015-02-13	44.84	45.05	44.70	44.90	408909
2015-02-17	44.90	44.98	44.48	44.74	796654
2015-02-18	44.60	45.17	44.43	45.16	910834
2015-02-19	46.06	46.93	45.72	46.53	1681175
2015-02-20	46.39	47.16	46.16	46.95	1063241
2015-02-23	46.90	47.00	46.67	46.82	766070
2015-02-24	46.85	47.19	46.56	47.06	778165
2015-02-25	47.28	47.37	46.78	47.19	469822
2015-02-26	47.14	47.22	46.69	46.72	590922
2015-02-27	46.58	46.78	46.30	46.41	816210
2015-03-02	46.24	46.93	46.21	46.92	664245
2015-03-03	46.70	46.83	46.41	46.49	799614
2015-03-04	46.37	46.51	46.10	46.25	623418
2015-03-05	46.25	46.50	45.98	46.31	528199
2015-03-06	46.06	46.28	45.77	45.94	485404
2015-03-09	45.92	46.12	45.83	45.96	440046
2015-03-10	45.59	45.67	45.06	45.09	576253
2015-03-11	45.16	45.45	45.00	45.34	683570
2015-03-12	45.26	45.71	45.04	45.63	448443
2015-03-13	45.51	45.84	45.22	45.71	412741
2015-03-16	45.78	46.46	45.78	46.37	594176
2015-03-17	46.16	46.35	45.86	46.06	780911
2015-03-18	46.05	46.85	46.00	46.52	474942
2015-03-19	46.51	46.95	46.51	46.77	427915
2015-03-20	46.99	47.24	46.79	47.13	1182347
2015-03-23	47.13	47.15	46.71	46.72	342943
2015-03-24	46.65	46.93	46.37	46.44	533664
2015-03-25	46.64	46.75	45.68	45.69	876553
2015-03-26	45.45	45.90	45.36	45.61	606300
2015-03-27	45.56	45.90	45.31	45.79	504588
2015-03-30	46.00	46.60	45.94	46.42	597925
2015-03-31	46.34	46.42	46.10	46.32	981702
2015-04-01	46.30	46.41	45.81	46.32	662222
2015-04-02	46.36	46.56	46.14	46.46	733317
2015-04-06	46.10	46.88	46.10	46.87	718723
2015-04-07	46.87	47.35	46.82	47.01	913889
2015-04-08	47.00	47.65	47.00	47.58	996396
2015-04-09	47.44	47.72	47.26	47.65	639457
2015-04-10	47.65	48.02	47.64	47.80	500835
2015-04-13	47.68	48.05	47.45	47.47	445899
2015-04-14	47.39	47.54	47.03	47.41	563527
2015-04-15	47.54	47.78	47.34	47.41	632630
2015-04-16	47.32	47.58	47.23	47.35	466046
2015-04-17	47.10	47.13	46.42	46.48	627606
2015-04-20	46.68	47.13	46.68	47.00	376704
2015-04-21	47.31	47.49	47.03	47.29	480730
2015-04-22	47.30	47.58	47.02	47.54	423652
2015-04-23	47.52	48.11	47.52	47.96	547917
2015-04-24	48.00	48.03	47.60	47.61	642655
2015-04-27	47.67	47.87	47.20	47.30	401731
2015-04-28	47.26	47.92	47.03	47.61	524599
2015-04-29	47.47	47.74	47.17	47.50	428973
2015-04-30	47.26	47.54	46.74	46.88	610528
2015-05-01	47.09	47.30	46.81	47.09	613622
2015-05-04	47.10	47.58	46.98	47.23	410006
2015-05-05	46.97	47.07	46.55	46.62	419669
2015-05-06	46.90	46.92	46.44	46.82	586356
2015-05-07	46.74	47.14	46.64	47.12	823475
2015-05-08	47.64	48.09	47.20	47.98	708736
2015-05-11	47.83	48.37	47.50	48.24	737143
2015-05-12	48.17	48.20	47.66	47.88	536084
2015-05-13	48.12	48.51	48.02	48.23	482840
2015-05-14	48.42	48.84	48.30	48.72	541208
2015-05-15	48.68	48.83	48.40	48.61	371681
2015-05-18	48.44	49.00	48.35	48.96	618233
2015-05-19	48.93	49.13	48.84	49.00	452787
2015-05-20	49.00	49.53	48.92	49.24	1203021
2015-05-21	48.24	49.94	47.84	49.80	1029781
2015-05-22	49.51	49.64	49.11	49.35	1192354
2015-05-26	49.35	49.41	48.55	48.84	1092515
2015-05-27	49.15	50.10	48.89	50.00	950279
2015-05-28	49.86	50.20	49.67	49.83	736454
2015-05-29	49.90	50.20	49.70	49.89	1321939
2015-06-01	50.15	50.28	49.54	49.92	660242
2015-06-02	49.66	50.28	49.66	50.16	707980
2015-06-03	50.22	50.77	50.03	50.73	679061
2015-06-04	50.70	50.70	50.18	50.32	529357
2015-06-05	50.34	50.75	49.90	50.74	446161
2015-06-08	50.80	50.81	49.76	49.88	526761
2015-06-09	49.79	49.85	49.31	49.48	579913
2015-06-10	49.72	50.35	49.55	50.21	376618
2015-06-11	50.43	50.58	50.22	50.57	643774
2015-06-12	50.29	50.50	50.17	50.27	340184
2015-06-15	50.06	50.30	49.45	49.74	526838
2015-06-16	49.05	50.20	49.05	50.01	846110
2015-06-17	49.75	50.37	49.75	50.07	898384
2015-06-18	50.03	50.73	50.01	50.32	654800
2015-06-19	50.43	50.54	50.09	50.15	928407
2015-06-22	50.39	50.61	50.23	50.60	567192
2015-06-23	50.80	50.80	50.21	50.39	717724
2015-06-24	50.46	50.46	49.81	50.25	634826
2015-06-25	50.36	50.50	50.12	50.46	800663
2015-06-26	50.48	50.66	50.09	50.24	1610490
2015-06-29	50.14	50.18	49.72	49.90	1502211
2015-06-30	51.00	51.00	49.75	50.65	1799149
2015-07-01	50.83	50.96	50.11	50.24	974195
2015-07-02	50.24	50.40	49.57	49.92	629600
2015-07-06	49.57	50.19	49.55	49.67	811217
2015-07-07	49.58	49.74	48.85	49.72	708700
2015-07-08	49.45	49.78	49.35	49.69	995740
2015-07-09	50.09	50.72	49.53	50.32	1137088
2015-07-10	50.67	50.68	50.09	50.38	666799
2015-07-13	50.66	50.87	50.48	50.71	439190
2015-07-14	50.88	51.14	50.81	51.07	735474
2015-07-15	51.26	51.29	50.91	51.15	779978
2015-07-16	51.19	51.35	50.75	50.79	922086
2015-07-17	50.85	50.87	50.43	50.67	447558
2015-07-20	50.71	50.92	50.53	50.86	437575
2015-07-21	51.03	51.05	50.26	50.28	671518
2015-07-22	50.09	50.73	49.95	50.60	488028
2015-07-23	50.60	50.89	50.29	50.43	482757
2015-07-24	50.52	50.71	49.80	50.06	322689
2015-07-27	49.66	49.75	49.13	49.23	353701
2015-07-28	49.49	50.28	49.30	50.24	870603
2015-07-29	50.14	50.73	49.90	50.68	388553
2015-07-30	50.60	51.01	49.91	50.90	301259
2015-07-31	51.01	51.10	50.49	50.84	465800
2015-08-03	50.72	50.72	50.16	50.58	418934
2015-08-04	50.65	51.01	50.43	50.97	458156
2015-08-05	51.10	51.75	50.96	51.60	829534
2015-08-06	51.68	51.80	50.85	51.07	476004
2015-08-07	51.01	51.20	50.55	51.18	487387
2015-08-10	51.32	51.80	51.02	51.75	1136924
2015-08-11	51.20	51.71	50.99	51.14	418896
2015-08-12	50.92	51.29	50.24	51.24	472105
2015-08-13	51.27	51.65	51.14	51.39	467693
2015-08-14	51.15	51.64	51.05	51.64	681773
2015-08-17	51.46	52.15	51.15	52.13	982007
2015-08-18	52.44	52.50	51.87	51.98	701419
2015-08-19	51.79	52.65	51.43	52.30	819640
2015-08-20	51.80	52.03	48.35	48.60	1543308
2015-08-21	48.12	48.43	47.48	47.52	1468051
2015-08-24	45.37	47.15	43.46	45.70	1360830
2015-08-25	46.86	47.24	44.92	44.98	1045495
2015-08-26	46.00	46.91	45.28	46.71	1004973
2015-08-27	47.00	47.48	45.98	46.94	1437083
2015-08-28	47.01	47.50	46.80	47.10	1132957
2015-08-31	47.13	47.51	46.91	46.93	1044815
2015-09-01	45.86	46.41	45.45	45.64	1185899
2015-09-02	46.25	46.73	45.38	46.31	877608
2015-09-03	46.73	47.59	46.18	47.14	1113097
2015-09-04	46.49	46.97	46.36	46.60	783576
2015-09-08	47.39	48.09	46.55	48.05	1121443
2015-09-09	48.07	48.20	46.02	47.22	958178
2015-09-10	47.03	48.06	47.02	47.60	824153
2015-09-11	47.32	48.03	47.32	47.88	756573
2015-09-14	48.11	48.11	47.63	47.68	698108
2015-09-15	47.68	48.15	47.68	48.05	766152
2015-09-16	48.20	48.40	47.88	48.13	724069
2015-09-17	48.03	48.41	47.71	47.89	675612
2015-09-18	47.20	47.88	47.20	47.33	1309154
2015-09-21	47.39	48.05	47.32	47.72	549459
2015-09-22	47.12	47.57	47.02	47.51	1511781
2015-09-23	47.52	47.76	47.23	47.57	658197
2015-09-24	47.31	47.44	46.74	47.03	1046668
2015-09-25	47.51	47.59	46.55	46.80	664086
2015-09-28	46.59	46.98	46.07	46.25	965835
2015-09-29	46.41	46.75	45.58	45.96	1061276
2015-09-30	46.39	46.74	45.85	46.18	1295708
2015-10-01	46.17	46.47	45.81	46.40	1049417
2015-10-02	45.93	46.93	45.55	46.92	798617
2015-10-05	47.18	47.63	47.15	47.55	1049654
2015-10-06	47.63	47.83	47.24	47.55	477563
2015-10-07	47.64	47.90	47.25	47.68	703861
2015-10-08	47.40	47.97	47.19	47.80	595570
2015-10-09	47.85	48.23	47.42	48.04	576427
2015-10-12	47.83	48.27	47.68	48.10	502475
2015-10-13	47.93	48.17	47.14	47.60	633169
2015-10-14	47.52	47.90	47.47	47.56	435870
2015-10-15	47.58	48.05	46.01	48.03	625846
2015-10-16	48.11	48.44	47.92	48.43	975316
2015-10-19	48.35	48.73	47.54	48.40	660664
2015-10-20	48.51	48.66	48.06	48.18	400112
2015-10-21	48.31	48.39	47.61	47.67	562824
2015-10-22	48.30	49.64	47.88	49.48	1413739
2015-10-23	49.87	49.94	49.39	49.72	810090
2015-10-26	49.72	50.00	49.55	49.89	628506
2015-10-27	49.71	50.44	49.22	49.37	666671
2015-10-28	49.86	50.59	48.71	50.58	997575
2015-10-29	50.23	50.45	49.87	50.01	631354
2015-10-30	49.98	50.13	49.87	49.98	949568
2015-11-02	50.09	50.62	49.48	50.42	695675
2015-11-03	50.25	50.75	50.05	50.52	621535
2015-11-04	50.68	51.06	50.59	51.04	510525
2015-11-05	50.88	51.10	50.54	50.84	657879
2015-11-06	50.83	51.54	50.62	51.53	449533
2015-11-09	51.37	51.45	50.82	51.19	383001
2015-11-10	50.88	51.44	50.84	51.40	537714
2015-11-11	51.45	51.90	51.13	51.49	402280
2015-11-12	51.12	51.66	51.05	51.12	448490
2015-11-13	50.94	51.22	50.19	50.56	484195
2015-11-16	50.48	51.15	50.48	51.07	460385
2015-11-17	51.20	52.06	51.09	51.63	528767
2015-11-18	51.54	52.13	51.00	52.11	679845
2015-11-19	52.19	52.78	50.96	52.52	683089
2015-11-20	51.28	51.28	47.73	48.23	2817579
2015-11-23	48.12	49.64	48.07	49.50	1755660
2015-11-24	49.25	49.78	49.09	49.52	827259
2015-11-25	49.52	49.90	49.48	49.79	443037
2015-11-27	49.96	50.53	49.73	50.47	313921
2015-11-30	50.94	50.94	49.98	50.08	1474179
2015-12-01	50.48	50.86	49.95	50.49	1242464
2015-12-02	50.79	50.86	49.96	50.03	1089404
2015-12-03	46.76	48.69	46.27	46.57	2743788
2015-12-04	46.50	47.48	46.32	47.37	1176084
2015-12-07	47.49	47.54	46.11	46.25	844675
2015-12-08	46.00	46.44	45.67	46.08	1147464
2015-12-09	46.12	46.78	45.25	45.38	2915889
2015-12-10	45.34	45.77	45.10	45.50	640111
2015-12-11	45.25	45.82	44.85	44.97	691828
2015-12-14	44.91	45.48	44.70	45.43	827372
2015-12-15	45.61	45.89	45.22	45.23	1901583
2015-12-16	45.41	45.96	45.13	45.72	739965
2015-12-17	45.71	45.92	45.21	45.22	733844
2015-12-18	45.30	45.50	44.74	44.77	1478809
2015-12-21	45.07	45.32	44.39	44.73	868402
2015-12-22	44.85	45.45	44.62	45.34	774213
2015-12-23	45.51	45.98	45.25	45.88	607988
2015-12-24	45.73	45.99	45.63	45.77	241948
2015-12-28	45.55	46.19	45.55	46.16	635523
2015-12-29	46.37	47.00	46.07	46.45	602474
2015-12-30	46.28	46.64	46.11	46.14	452275
2015-12-31	46.07	46.52	45.61	45.61	808550
2016-01-04	45.11	45.11	44.00	44.92	831674
2016-01-05	45.15	46.00	44.55	44.97	674628
2016-01-06	44.37	44.86	43.96	44.31	732852
2016-01-07	43.50	43.99	43.09	43.28	949007
2016-01-08	43.46	43.65	42.28	42.35	1200453
2016-01-11	42.63	42.72	41.82	42.09	1034776
2016-01-12	42.44	43.02	41.56	42.02	1465204
2016-01-13	42.11	42.17	40.36	40.53	1542464
2016-01-14	40.83	41.62	40.20	41.25	1409905
2016-01-15	40.12	40.97	39.92	40.96	1329629
2016-01-19	41.26	41.36	40.29	40.69	786380
2016-01-20	39.98	41.37	39.66	40.94	1244860
2016-01-21	40.96	41.23	39.26	40.69	1081783
2016-01-22	41.14	41.74	40.88	41.70	1077984
2016-01-25	41.55	41.96	41.00	41.12	973179
2016-01-26	41.33	41.97	41.12	41.78	957770
2016-01-27	41.55	42.04	41.35	41.51	964570
2016-01-28	41.76	41.90	41.27	41.61	950328
2016-01-29	41.87	42.90	41.86	42.90	1329185
2016-02-01	42.62	42.84	42.25	42.58	680803
2016-02-02	42.23	43.42	41.21	42.25	920951
2016-02-03	42.55	42.94	41.91	42.53	1073769
2016-02-04	42.75	43.34	42.53	42.86	862129
2016-02-05	42.65	42.65	41.27	41.66	1583792
2016-02-08	41.14	41.60	40.36	41.32	1362029
2016-02-09	40.76	41.60	40.50	40.96	1367463
2016-02-10	41.32	42.04	41.29	41.37	1652046
2016-02-11	40.77	41.75	40.77	41.34	1176874
2016-02-12	42.19	42.30	40.42	41.92	1384530
2016-02-16	42.43	43.17	42.26	42.96	2268180
2016-02-17	43.04	43.84	42.79	43.61	1493523
2016-02-18	46.05	46.40	43.93	44.00	2007531
2016-02-19	43.94	44.65	43.46	44.48	1495429
2016-02-22	44.93	45.22	44.42	44.72	1316450
2016-02-23	44.69	45.25	43.72	44.10	1267251
2016-02-24	43.63	44.29	43.17	44.22	932364
2016-02-25	44.22	44.75	44.01	44.55	838660
2016-02-26	44.76	45.39	44.71	45.20	1345826
2016-02-29	45.16	45.34	44.74	44.75	1212916
2016-03-01	44.70	45.89	44.55	45.88	1244355
2016-03-02	45.67	45.98	44.99	45.88	690745
2016-03-03	45.66	45.89	45.37	45.87	842430
2016-03-04	45.88	46.67	45.53	46.22	1374892
2016-03-07	45.95	46.36	44.07	46.13	792208
2016-03-08	45.79	46.06	45.37	46.13	941278
2016-03-09	45.85	46.02	45.49	45.78	989228
2016-03-10	45.86	46.17	45.06	45.78	555873
2016-03-11	45.87	46.26	45.72	46.20	666985
2016-03-14	46.00	46.34	45.97	46.21	509502
2016-03-15	45.92	46.48	45.90	46.41	729308
2016-03-16	46.17	46.92	46.17	46.79	561104
2016-03-17	46.83	47.44	45.96	47.15	792040
2016-03-18	47.02	47.82	46.16	47.78	1868405
2016-03-21	47.58	47.81	47.48	47.60	735369
2016-03-22	47.44	48.14	47.26	47.94	607045
2016-03-23	47.85	47.88	47.49	47.57	798724
2016-03-24	47.26	47.91	47.11	47.87	579299
2016-03-28	47.80	47.93	47.31	47.68	264105
2016-03-29	47.62	48.34	47.17	47.68	1145219
2016-03-30	48.44	48.60	47.92	48.13	795200
2016-03-31	48.20	48.58	47.97	48.13	1174275
2016-04-01	48.24	49.30	48.00	49.28	1232811
2016-04-04	49.28	49.37	48.80	48.93	702372
2016-04-05	48.50	48.89	48.03	48.42	770239
2016-04-06	48.41	48.70	47.97	48.57	1265531
2016-04-07	48.23	48.46	47.86	48.14	778283
2016-04-08	48.52	48.83	48.04	48.24	331108
2016-04-11	48.39	48.69	47.77	47.87	403739
2016-04-12	47.95	48.44	47.35	47.82	380128
2016-04-13	48.08	48.37	47.83	48.25	690430
2016-04-14	48.22	48.46	48.05	48.10	522370
2016-04-15	47.92	48.50	47.92	48.38	874769
2016-04-18	48.22	48.99	47.85	48.86	411779
2016-04-19	49.00	49.24	48.76	49.24	685602
2016-04-20	49.03	49.35	48.51	48.58	611332
2016-04-21	48.77	49.31	48.54	49.11	793204
2016-04-22	48.89	49.28	48.58	49.05	769032
2016-04-25	49.04	49.19	48.66	48.84	659452
2016-04-26	48.82	49.13	48.27	48.49	878492
2016-04-27	48.50	48.81	48.27	48.61	549690
2016-04-28	48.39	48.92	48.06	48.26	587039
2016-04-29	48.08	48.14	47.21	47.52	1783543
2016-05-02	47.52	48.81	47.52	48.68	838482
2016-05-03	48.28	48.60	47.95	48.31	513066
2016-05-04	48.20	48.20	47.70	47.81	379835
2016-05-05	47.92	48.19	47.37	47.45	531515
2016-05-06	47.23	47.98	46.68	47.86	542410
2016-05-09	47.75	48.40	47.73	47.99	355450
2016-05-10	48.24	48.67	47.89	48.67	356622
2016-05-11	48.45	48.69	48.16	48.20	485710
2016-05-12	48.50	48.55	48.02	48.47	624311
2016-05-13	48.27	48.60	47.84	47.91	560749
2016-05-16	48.16	48.97	48.10	48.61	960049
2016-05-17	48.37	48.60	47.69	47.78	693502
2016-05-18	47.57	48.67	47.47	48.36	1191201
2016-05-19	49.19	49.43	47.87	48.74	1256320
2016-05-20	49.08	50.05	48.99	49.92	1223277
2016-05-23	49.82	50.02	49.69	49.80	646212
2016-05-24	50.06	51.52	49.34	51.18	1438276
2016-05-25	51.19	51.67	51.19	51.27	1303266
2016-05-26	51.16	51.68	51.04	51.34	727928
2016-05-27	51.26	51.78	50.86	51.75	594584
2016-05-31	51.76	51.99	51.52	51.67	947016
2016-06-01	51.38	52.00	50.67	51.98	566986
2016-06-02	51.67	52.42	51.67	52.40	812859
2016-06-03	52.20	52.35	51.76	52.03	595615
2016-06-06	52.40	52.88	52.23	52.47	939610
2016-06-07	52.37	52.99	52.37	52.76	772865
2016-06-08	52.80	53.46	52.70	53.44	957879
2016-06-09	53.32	53.33	53.04	53.08	1119235
2016-06-10	52.59	52.93	52.39	52.50	696411
2016-06-13	52.15	52.76	52.04	52.14	887247
2016-06-14	52.13	52.35	51.93	52.17	872007
2016-06-15	52.33	52.70	52.16	52.53	788923
2016-06-16	51.65	52.61	51.14	52.52	944786
2016-06-17	52.41	52.50	51.96	52.46	1384863
2016-06-20	52.81	53.48	52.57	53.12	1124472
2016-06-21	53.16	53.44	52.77	53.09	905013
2016-06-22	53.24	53.56	53.09	53.14	652420
2016-06-23	53.43	53.95	53.26	53.93	698867
2016-06-24	52.02	52.91	51.68	52.08	1983778
2016-06-27	51.74	51.92	50.97	51.33	1447724
2016-06-28	51.62	52.15	51.36	52.11	727169
2016-06-29	52.67	53.04	52.49	53.00	653638
2016-06-30	53.24	54.10	53.03	54.08	1598941
2016-07-01	53.90	54.46	53.32	53.77	863783
2016-07-05	53.35	53.78	53.29	53.56	796946
2016-07-06	53.19	53.76	53.02	53.74	951308
2016-07-07	53.67	53.87	53.38	53.82	647274
2016-07-08	54.00	54.59	53.70	54.25	1313483
2016-07-11	54.59	54.90	54.41	54.67	761226
2016-07-12	54.99	55.04	54.82	54.91	1013990
2016-07-13	54.86	55.15	54.85	54.87	950265
2016-07-14	55.14	55.21	54.78	54.79	749976
2016-07-15	54.83	54.90	54.38	54.42	781596
2016-07-18	54.30	54.75	54.17	54.31	1137053
2016-07-19	54.35	54.86	54.09	54.58	987809
2016-07-20	55.00	55.00	54.60	54.88	717517
2016-07-21	54.75	54.83	54.28	54.45	815398
2016-07-22	54.56	54.92	54.17	54.81	395454
2016-07-25	54.90	55.00	54.54	54.62	777268
2016-07-26	54.49	54.61	53.98	54.17	1074590
2016-07-27	54.48	54.63	53.87	54.03	1212191
2016-07-28	54.02	54.48	53.80	54.31	656079
2016-07-29	54.36	54.44	53.86	54.16	1149716
2016-08-01	54.32	54.56	53.53	54.55	632059
2016-08-02	54.63	54.69	53.94	54.13	632371
2016-08-03	54.17	54.46	53.93	54.36	961596
2016-08-04	54.55	54.74	54.27	54.68	578128
2016-08-05	55.00	55.17	54.69	55.16	757902
2016-08-08	55.16	55.32	54.97	55.13	588189
2016-08-09	55.26	55.68	55.21	55.49	627930
2016-08-10	55.43	55.79	55.04	55.75	735112
2016-08-11	55.87	55.94	55.59	55.88	444955
2016-08-12	55.87	55.95	55.60	55.74	451344
2016-08-15	55.85	56.29	55.44	56.06	996243
2016-08-16	56.00	56.20	55.76	55.86	719751
2016-08-17	55.87	56.06	55.53	55.89	1174563
2016-08-18	57.75	58.68	57.15	58.50	1459071
2016-08-19	58.50	58.67	57.98	58.59	1211298
2016-08-22	58.36	58.87	58.20	58.52	838991
2016-08-23	58.61	59.04	58.52	58.93	721263
2016-08-24	58.81	59.03	58.12	58.61	724755
2016-08-25	58.59	58.83	58.30	58.74	746234
2016-08-26	58.85	59.29	58.25	59.14	730530
2016-08-29	59.09	59.52	59.09	59.29	536489
2016-08-30	59.45	59.59	59.03	59.08	868177
2016-08-31	59.10	59.43	58.72	59.29	1200028
2016-09-01	58.96	59.41	58.66	59.14	1046736
2016-09-02	59.33	59.80	59.15	59.67	888076
2016-09-06	59.50	59.82	59.23	59.80	608640
2016-09-07	59.79	60.00	59.73	59.93	756816
2016-09-08	59.88	59.98	59.39	59.71	664413
2016-09-09	59.38	59.46	58.32	58.32	871616
2016-09-12	57.98	59.13	57.63	59.09	631541
2016-09-13	58.53	58.66	57.86	57.93	905750
2016-09-14	58.14	58.25	57.62	57.72	903623
2016-09-15	57.70	58.60	57.43	58.40	790476
2016-09-16	58.34	58.34	57.84	58.00	1057789
2016-09-19	58.09	58.68	57.72	58.53	730709
2016-09-20	58.91	58.95	58.33	58.34	620547
2016-09-21	58.51	59.00	58.42	58.98	780654
2016-09-22	59.08	59.80	58.87	59.66	806761
2016-09-23	59.28	59.67	59.28	59.38	665679
2016-09-26	58.99	59.37	58.94	59.18	639592
2016-09-27	59.08	59.72	58.84	59.62	675085
2016-09-28	59.77	59.94	59.35	59.91	581515
2016-09-29	59.73	59.94	59.05	59.08	800053
2016-09-30	59.35	59.61	58.92	59.35	900129
2016-10-03	59.30	59.51	58.88	58.91	758041
2016-10-04	58.90	59.18	58.52	58.79	832298
2016-10-05	59.08	60.02	59.06	59.65	857973
2016-10-06	59.56	59.98	59.33	59.83	614768
2016-10-07	59.80	59.88	59.15	59.26	1003421
2016-10-10	59.70	61.36	58.20	60.56	987316
2016-10-11	60.32	60.55	59.33	59.57	578986
2016-10-12	59.53	59.94	59.37	59.76	485920
2016-10-13	59.52	59.82	58.68	59.48	653323
2016-10-14	59.85	60.58	59.74	59.75	899049
2016-10-17	59.76	60.20	59.63	59.75	515819
2016-10-18	60.43	60.43	59.55	59.62	599446
2016-10-19	60.03	60.04	59.66	59.76	642246
2016-10-20	59.57	59.82	58.93	59.19	639053
2016-10-21	59.08	59.39	58.75	59.13	434597
2016-10-24	59.37	59.95	59.26	59.45	491413
2016-10-25	59.30	59.39	58.32	58.61	647919
2016-10-26	58.56	59.01	58.25	58.56	569721
2016-10-27	58.79	59.00	58.15	58.33	584440
2016-10-28	58.25	58.83	58.23	58.37	550064
2016-10-31	58.58	59.44	58.51	59.31	819816
2016-11-01	59.25	59.25	58.08	58.30	803352
2016-11-02	58.09	58.54	57.64	57.93	721972
2016-11-03	57.90	58.39	57.59	57.74	706217
2016-11-04	57.72	58.47	57.55	57.65	576827
2016-11-07	58.66	59.41	58.49	59.03	708746
2016-11-08	58.75	59.83	58.59	59.22	738615
2016-11-09	58.18	59.15	57.62	59.02	1203415
2016-11-10	59.37	59.65	58.26	58.63	1137221
2016-11-11	58.67	59.90	58.57	59.63	746189
2016-11-14	61.90	62.00	59.76	59.82	1269323
2016-11-15	60.14	60.33	59.78	60.07	1198754
2016-11-16	59.75	60.82	59.75	60.77	912277
2016-11-17	60.68	61.69	60.27	61.49	687139
2016-11-18	61.71	61.86	61.08	61.11	542295
2016-11-21	61.28	61.60	61.00	61.31	678252
2016-11-22	61.58	61.58	61.07	61.30	633876
2016-11-23	61.05	61.27	60.84	61.08	478346
2016-11-25	61.10	61.69	61.10	61.56	370057
2016-11-28	61.33	61.58	61.11	61.30	480546
2016-11-29	61.17	61.47	61.00	61.17	795346
2016-11-30	61.11	61.20	60.48	60.48	1574779
2016-12-01	58.52	59.45	56.67	56.84	2070802
2016-12-02	56.09	57.41	56.03	57.11	1125209
2016-12-05	57.40	57.67	57.18	57.42	1227137
2016-12-06	57.98	58.68	57.88	58.00	1263976
2016-12-07	57.87	59.05	57.80	58.92	960406
2016-12-08	59.03	59.54	58.82	59.31	929535
2016-12-09	59.30	59.42	58.85	58.90	906424
2016-12-12	58.60	59.94	58.58	59.92	1008530
2016-12-13	60.19	60.80	59.91	60.28	1008649
2016-12-14	60.35	60.72	59.72	59.96	776035
2016-12-15	59.94	61.05	59.77	60.37	960731
2016-12-16	60.41	60.77	59.83	60.11	1680477
2016-12-19	60.36	60.72	60.18	60.37	473376
2016-12-20	60.50	60.71	60.13	60.42	573085
2016-12-21	60.46	60.54	60.07	60.10	532592
2016-12-22	60.00	60.00	59.04	59.41	893771
2016-12-23	59.51	59.98	59.31	59.76	365162
2016-12-27	59.73	60.17	59.40	59.85	327736
2016-12-28	60.03	60.27	59.14	59.22	433594
2016-12-29	59.36	59.60	59.17	59.42	707326
2016-12-30	59.40	59.57	58.74	58.86	623761
2017-01-03	59.27	59.70	59.04	59.37	595847
2017-01-04	59.37	60.03	59.37	59.57	790253
2017-01-05	59.61	60.18	59.52	59.79	1081207
2017-01-06	59.73	60.32	59.41	60.00	647910
2017-01-09	59.82	60.37	59.63	60.08	496049
2017-01-10	60.34	60.94	60.12	60.69	679097
2017-01-11	60.66	61.21	60.13	60.91	492078
2017-01-12	60.61	60.93	59.85	60.88	356924
2017-01-13	61.12	61.44	60.87	61.34	397918
2017-01-17	61.05	61.24	60.44	60.74	504287
2017-01-18	60.82	61.00	60.51	60.76	580136
2017-01-19	60.77	61.39	60.67	60.91	602804
2017-01-20	60.89	61.50	60.74	60.77	565540
2017-01-23	60.58	60.91	60.41	60.83	315232
2017-01-24	61.10	62.55	61.10	62.41	878189
2017-01-25	62.58	62.84	62.40	62.68	769136
2017-01-26	62.70	62.95	62.01	62.20	541411
2017-01-27	62.17	62.51	62.15	62.50	261794
2017-01-30	62.03	62.62	61.56	62.62	596922
2017-01-31	62.72	62.92	62.12	62.89	814472
2017-02-01	63.06	63.19	62.24	62.62	658235
2017-02-02	62.70	64.22	62.70	64.18	1024228
2017-02-03	64.38	65.23	64.25	64.90	843294
2017-02-06	64.94	65.39	64.53	65.17	944809
2017-02-07	65.30	65.57	65.05	65.20	572607
2017-02-08	65.22	65.28	64.75	64.79	755438
2017-02-09	65.00	65.61	64.86	65.44	823702
2017-02-10	65.58	65.62	65.08	65.29	1168553
2017-02-13	65.57	66.19	65.36	65.98	724631
2017-02-14	65.67	65.98	65.31	65.84	798537
2017-02-15	65.64	66.47	65.56	66.26	896217
2017-02-16	71.73	73.08	70.18	70.66	2392110
2017-02-17	70.03	70.86	69.18	70.51	1576848
2017-02-21	70.05	71.04	68.79	70.98	1287050
2017-02-22	70.80	71.35	70.31	71.26	891575
2017-02-23	71.49	71.72	70.75	71.22	984613
2017-02-24	70.66	72.08	70.66	72.06	845561
2017-02-27	71.82	72.63	71.82	72.26	912780
2017-02-28	72.00	72.14	71.41	71.44	773379
2017-03-01	71.44	72.37	71.42	72.24	961468
2017-03-02	71.87	71.92	70.85	71.01	1096158
2017-03-03	70.84	71.27	70.50	71.03	827153
2017-03-06	70.70	71.11	70.60	70.75	884243
2017-03-07	70.64	71.36	70.50	71.08	617507
2017-03-08	70.94	71.72	70.93	71.35	581238
2017-03-09	71.40	71.61	71.12	71.39	411630
2017-03-10	71.64	71.89	71.30	71.83	411270
2017-03-13	71.80	72.28	71.70	72.09	555590
2017-03-14	72.05	72.05	70.37	70.76	2214852
2017-03-15	71.08	71.08	69.42	70.25	30294553
2017-03-16	70.60	71.49	70.60	70.76	2182750
2017-03-17	71.51	71.56	70.99	71.14	2542598
2017-03-20	71.13	71.75	70.96	71.52	998095
2017-03-21	71.52	72.14	70.42	70.61	1420224
2017-03-22	70.42	71.16	70.42	71.07	870282
2017-03-23	71.26	71.65	71.04	71.22	789745
2017-03-24	71.50	71.76	70.90	71.15	638903
2017-03-27	70.77	71.61	70.37	71.36	594306
2017-03-28	71.29	72.21	71.26	71.96	1223164
2017-03-29	71.71	72.35	71.71	72.25	1092521
2017-03-30	72.05	72.28	72.02	72.21	678034
2017-03-31	72.06	72.42	71.93	72.13	611698
2017-04-03	72.43	72.74	71.57	72.20	1082391
2017-04-04	72.07	72.53	71.84	71.98	885490
2017-04-05	71.93	72.37	71.34	71.45	807282
2017-04-06	71.57	71.88	71.20	71.34	1233063
2017-04-07	71.25	71.55	71.13	71.46	743455
2017-04-10	71.38	71.77	71.20	71.34	886020
2017-04-11	71.25	71.44	70.97	71.44	1102706
2017-04-12	71.83	71.90	70.86	70.97	641729
2017-04-13	70.93	71.45	70.63	70.93	1032130
2017-04-17	71.11	71.38	70.89	71.13	1283973
2017-04-18	70.90	71.84	70.85	71.76	1208211
2017-04-19	71.87	72.45	71.77	72.23	1002075
2017-04-20	72.37	72.68	72.22	72.56	1084156
2017-04-21	72.51	72.69	72.30	72.60	677594
2017-04-24	73.24	74.22	73.15	73.85	1179702
2017-04-25	73.97	74.16	73.28	73.34	1109667
2017-04-26	73.53	73.53	73.09	73.25	827203
2017-04-27	73.35	74.04	73.35	73.66	737963
2017-04-28	73.69	73.77	73.34	73.70	1329773
2017-05-01	73.87	74.06	73.55	73.94	803186
2017-05-02	74.00	74.17	73.61	73.75	816807
2017-05-03	73.60	73.92	73.46	73.82	878694
2017-05-04	74.09	74.28	73.79	74.00	820997
2017-05-05	74.03	74.30	73.88	74.28	775155
2017-05-08	74.20	74.30	73.49	73.80	626755
2017-05-09	73.94	74.41	73.92	74.12	681433
2017-05-10	74.22	74.56	73.98	74.54	811639
2017-05-11	74.31	74.63	74.10	74.49	714648
2017-05-12	74.48	74.76	74.30	74.42	707892
2017-05-15	74.52	75.09	74.50	74.96	1144682
2017-05-16	75.08	75.19	74.70	75.12	1178311
2017-05-17	74.70	74.84	73.39	73.40	2007229
2017-05-18	75.00	75.34	70.87	70.93	2952894
2017-05-19	71.00	71.49	70.55	70.99	2324633
2017-05-22	71.07	72.32	71.01	72.25	1573609
2017-05-23	72.48	73.11	72.04	72.60	1267061
2017-05-24	72.96	73.22	72.36	73.03	1416938
2017-05-25	73.13	73.71	72.91	73.53	1058590
2017-05-26	73.85	74.71	73.62	74.37	1368999
2017-05-30	74.31	74.74	74.00	74.70	1275537
2017-05-31	74.78	75.00	74.50	74.87	3856854
2017-06-01	75.03	75.41	74.53	74.93	1318707
2017-06-02	75.13	75.99	74.99	75.82	1289021
2017-06-05	75.61	76.25	75.61	75.76	905427
2017-06-06	75.71	76.43	75.41	75.81	940989
2017-06-07	76.23	76.33	75.58	76.07	921481
2017-06-08	76.12	76.45	75.72	76.12	889866
2017-06-09	75.95	76.57	74.43	74.93	1194026
2017-06-12	74.39	74.76	73.05	73.89	1554209
2017-06-13	74.12	74.67	73.95	74.66	1173314
2017-06-14	74.95	74.96	73.71	74.34	1011498
2017-06-15	74.11	74.11	73.13	74.02	1325344
2017-06-16	73.77	74.33	73.58	73.78	1360335
2017-06-19	73.73	75.18	73.72	74.71	1178294
2017-06-20	74.45	75.27	74.45	74.61	888969
2017-06-21	74.95	74.98	74.14	74.65	863109
2017-06-22	74.75	74.92	74.04	74.59	779274
2017-06-23	74.59	74.87	74.31	74.36	1971188
2017-06-26	74.36	74.94	74.26	74.52	905170
2017-06-27	74.39	74.82	73.61	73.65	840983
2017-06-28	73.98	74.46	73.65	74.26	734965
2017-06-29	74.04	74.25	72.40	72.97	901109
2017-06-30	73.02	73.35	72.76	72.93	779767
2017-07-03	73.37	73.44	72.08	72.12	530307
2017-07-05	72.43	72.99	72.05	72.74	1081871
2017-07-06	72.48	72.66	71.94	72.53	1042928
2017-07-07	72.67	73.53	72.26	73.15	697848
2017-07-10	73.05	73.84	73.04	73.50	833020
2017-07-11	73.51	73.89	73.04	73.54	732602
2017-07-12	74.00	75.25	73.43	75.16	949898
2017-07-13	75.16	75.43	74.71	74.89	685511
2017-07-14	75.04	75.41	74.67	75.27	554760
2017-07-17	75.30	75.83	75.02	75.64	479958
2017-07-18	75.49	75.69	75.16	75.66	384840
2017-07-19	75.85	76.51	75.74	76.41	536670
2017-07-20	76.48	76.56	75.49	75.82	556472
2017-07-21	75.59	76.18	75.59	75.91	453358
2017-07-24	75.95	76.36	75.81	76.34	687691
2017-07-25	76.30	76.97	76.19	76.40	844991
2017-07-26	76.57	77.25	76.47	76.69	416973
2017-07-27	76.85	77.29	75.61	76.36	748165
2017-07-28	76.23	76.68	75.98	76.43	352122
2017-07-31	76.60	76.89	76.08	76.57	579661
2017-08-01	76.90	76.90	76.37	76.77	661020
2017-08-02	76.96	76.96	75.63	76.04	690006
2017-08-03	76.11	76.28	75.53	76.10	724882
2017-08-04	76.06	76.64	75.82	76.61	1125553
2017-08-07	76.69	77.22	76.48	77.15	506025
2017-08-08	77.13	77.55	76.75	76.82	871638
2017-08-09	76.45	77.05	76.23	76.85	637227
2017-08-10	76.56	76.70	75.59	75.65	1003312
2017-08-11	76.00	76.50	75.63	76.27	591969
2017-08-14	76.86	77.50	76.83	77.28	801067
2017-08-15	77.49	78.97	76.95	78.23	959561
2017-08-16	78.31	79.45	78.06	79.09	928556
2017-08-17	76.72	79.66	76.61	76.76	1816428
2017-08-18	76.83	78.01	76.71	77.22	1174012
2017-08-21	77.32	78.02	77.16	77.95	812017
2017-08-22	78.22	78.94	77.89	78.84	741884
2017-08-23	78.57	78.94	78.51	78.53	639817
2017-08-24	78.68	78.78	77.91	78.55	586380
2017-08-25	78.75	79.36	78.43	78.49	873155
2017-08-28	78.83	79.03	78.47	78.79	751312
2017-08-29	78.14	78.99	78.00	78.80	807812
2017-08-30	78.71	79.86	78.67	79.60	519793
2017-08-31	79.75	80.45	79.57	80.42	907816
2017-09-01	80.05	80.70	80.05	80.41	781964
2017-09-05	79.92	80.38	79.28	80.01	1406158
2017-09-06	80.07	80.19	79.52	80.00	1203101
2017-09-07	80.12	80.55	79.78	79.79	844713
2017-09-08	79.78	79.96	79.33	79.54	675528
2017-09-11	79.93	80.49	79.34	79.60	1031784
2017-09-12	79.62	79.69	78.66	79.57	928272
2017-09-13	79.37	79.37	78.88	79.10	462562
2017-09-14	79.01	80.46	78.73	80.21	1848437
2017-09-15	80.13	80.48	79.52	79.80	1376201
2017-09-18	79.94	80.59	79.88	80.43	781177
2017-09-19	80.60	81.57	80.47	81.15	854344
2017-09-20	81.00	81.23	80.10	80.70	761988
2017-09-21	80.73	80.80	79.76	80.06	501186
2017-09-22	79.72	80.65	79.72	80.36	471250
2017-09-25	80.19	80.27	79.04	79.42	616820
2017-09-26	79.71	80.02	79.00	79.15	601213
2017-09-27	79.50	80.13	79.39	79.83	615941
2017-09-28	79.63	79.99	79.15	79.88	481668
2017-09-29	79.94	80.55	79.69	80.53	802612
2017-10-02	80.67	81.54	80.67	81.18	984270
2017-10-03	81.27	81.53	81.04	81.27	635910
2017-10-04	81.13	81.93	80.94	81.89	475786
2017-10-05	82.00	82.16	81.52	82.07	513355
2017-10-06	82.03	82.55	81.52	82.48	575521
2017-10-09	82.48	82.84	82.40	82.71	355983
2017-10-10	82.57	82.74	82.18	82.68	618784
2017-10-11	82.66	83.41	82.65	82.86	1342688
2017-10-12	83.10	84.93	83.00	84.74	1146353
2017-10-13	84.96	85.00	84.30	84.61	831081
2017-10-16	84.60	85.00	84.05	84.07	642270
2017-10-17	83.77	84.00	83.47	83.72	523150
2017-10-18	83.70	83.73	82.72	83.18	502163
2017-10-19	82.69	83.39	82.44	83.38	739916
2017-10-20	83.72	84.55	83.64	84.32	662872
2017-10-23	84.53	84.98	84.18	84.28	507621
2017-10-24	84.31	84.95	83.92	84.77	752577
2017-10-25	85.45	86.81	85.22	85.69	1391811
2017-10-26	85.99	87.00	85.74	86.81	1067729
2017-10-27	87.12	87.47	86.13	87.19	811559
2017-10-30	86.87	87.18	86.05	86.26	852404
2017-10-31	86.58	86.69	86.14	86.52	871308
2017-11-01	87.07	87.21	85.71	86.12	765690
2017-11-02	86.16	87.01	86.05	86.95	686250
2017-11-03	86.76	87.52	86.56	86.92	801064
2017-11-06	86.96	87.47	86.02	87.22	1174469
2017-11-07	87.40	87.91	86.75	86.91	1448540
2017-11-08	86.89	87.24	86.80	87.07	902251
2017-11-09	86.48	86.96	85.68	86.90	785030
2017-11-10	86.41	87.34	86.28	87.28	1327242
2017-11-13	87.08	87.94	87.05	87.82	986116
2017-11-14	87.54	88.08	87.27	87.76	1201396
2017-11-15	87.36	88.08	87.08	87.63	936633
2017-11-16	88.06	89.23	87.91	89.04	1219396
2017-11-17	88.89	89.40	88.35	88.36	884550
2017-11-20	88.51	89.03	88.42	88.90	721434
2017-11-21	89.28	89.81	89.05	89.38	713169
2017-11-22	89.29	89.56	88.88	89.34	570285
2017-11-24	89.55	90.33	89.46	90.15	445909
2017-11-27	90.08	90.08	89.08	89.23	901450
2017-11-28	89.84	90.31	89.30	89.80	1116040
2017-11-29	89.70	89.74	86.47	86.77	1649223
2017-11-30	94.70	94.80	90.36	90.38	2950833
2017-12-01	90.42	91.19	88.29	90.32	1765211
2017-12-04	90.62	91.45	87.71	87.72	1383994
2017-12-05	87.46	89.01	87.01	87.34	1140894
2017-12-06	87.27	88.79	86.77	88.65	1287064
2017-12-07	89.05	90.54	88.55	90.33	1436081
2017-12-08	90.67	91.32	90.32	90.51	1335502
2017-12-11	90.42	91.00	89.43	89.56	1312084
2017-12-12	87.44	88.53	86.78	87.58	1538087
2017-12-13	88.05	89.20	87.88	88.25	1234714
2017-12-14	88.50	89.03	87.53	87.98	971103
2017-12-15	88.24	88.84	87.51	87.86	6602311
2017-12-18	88.70	89.54	87.72	87.92	1548202
2017-12-19	87.87	88.55	87.41	88.37	1370515
2017-12-20	88.46	88.46	86.94	87.10	749913
2017-12-21	87.58	87.81	86.23	86.48	606614
2017-12-22	86.40	86.40	85.34	85.82	843292
2017-12-26	85.65	85.91	85.23	85.35	800969
2017-12-27	85.50	86.23	85.05	85.71	1050934
2017-12-28	86.00	86.04	85.17	85.65	711430
2017-12-29	85.57	86.16	85.22	85.24	620908
2018-01-02	85.90	86.13	85.08	86.03	984618
2018-01-03	85.94	87.25	85.74	87.06	877232
2018-01-04	87.25	88.70	87.05	87.89	1059902
2018-01-05	88.28	89.40	87.90	88.93	905248
2018-01-08	88.74	89.92	88.56	89.76	1010097
2018-01-09	89.91	90.47	89.36	89.69	777447
2018-01-10	89.28	89.60	88.84	89.34	687179
2018-01-11	89.41	90.41	89.06	89.71	696168
2018-01-12	89.89	90.60	89.55	90.37	616174
2018-01-16	90.40	91.29	89.03	89.27	940453
2018-01-17	89.94	91.29	89.82	90.98	658324
2018-01-18	90.75	92.02	90.75	91.47	958785
2018-01-19	91.88	92.69	91.37	92.61	1027421
2018-01-22	92.47	93.49	92.04	92.96	743126
2018-01-23	93.02	93.46	92.50	93.38	572895
2018-01-24	93.83	94.14	92.72	92.84	711647
2018-01-25	93.16	93.69	91.71	91.91	663043
2018-01-26	92.43	93.08	92.16	92.96	758183
2018-01-29	92.42	92.99	91.20	91.28	779658
2018-01-30	91.23	91.92	90.99	91.32	826435
2018-01-31	91.51	92.91	91.28	92.61	1099437
2018-02-01	91.89	92.94	90.89	91.38	1115001
2018-02-02	90.83	91.57	90.14	90.16	1017540
2018-02-05	89.92	91.37	87.62	87.62	1487986
2018-02-06	86.60	87.92	83.83	87.45	1815740
2018-02-07	86.89	87.68	85.82	85.85	1431449
2018-02-08	85.85	86.25	82.56	82.62	1827437
2018-02-09	83.32	85.16	82.10	84.34	1718714
2018-02-12	84.66	85.79	84.38	85.33	908824
2018-02-13	84.76	85.77	84.47	85.50	752498
2018-02-14	84.77	86.68	84.56	86.62	1292551
2018-02-15	86.96	89.13	86.39	88.93	1414132
2018-02-16	88.86	89.76	88.77	89.07	1184474
2018-02-20	88.84	89.99	88.59	89.76	1191600
2018-02-21	89.90	90.39	88.42	88.46	1474782
2018-02-22	91.15	92.88	84.35	84.38	3378529
2018-02-23	85.20	85.58	84.22	85.24	1577512
2018-02-26	85.79	86.23	84.89	85.47	977558
2018-02-27	85.90	86.37	84.87	84.94	1048650
2018-02-28	85.27	86.14	84.67	84.67	1253640
2018-03-01	84.67	85.19	83.62	84.53	1778879
2018-03-02	83.52	85.95	83.09	85.77	1148811
2018-03-05	85.44	86.39	83.76	86.06	873775
2018-03-06	86.21	86.80	86.03	86.26	880915
2018-03-07	86.00	86.82	85.78	86.74	779357
2018-03-08	87.00	88.75	86.79	88.64	1587838
2018-03-09	89.00	89.86	88.14	89.73	952260
2018-03-12	89.90	89.98	89.06	89.09	797512
2018-03-13	89.58	90.10	88.17	88.48	737745
2018-03-14	88.92	89.09	87.29	87.82	620177
2018-03-15	88.04	88.59	87.42	87.83	581178
2018-03-16	88.11	88.44	87.49	88.13	1275204
2018-03-19	87.72	87.91	85.76	86.61	913846
2018-03-20	86.71	87.25	86.52	86.71	621328
2018-03-21	86.60	87.51	86.16	86.59	647453
2018-03-22	85.72	86.39	84.74	84.80	821275
2018-03-23	84.74	85.00	82.34	82.36	783248
2018-03-26	83.43	84.32	82.66	84.22	888725
2018-03-27	84.69	85.41	82.50	82.89	1023607
2018-03-28	82.81	84.01	82.15	82.30	1187288
2018-03-29	82.70	84.49	82.46	83.24	1202161
2018-04-02	83.01	83.40	80.13	80.77	1126442
2018-04-03	81.04	81.86	80.51	81.64	864238
2018-04-04	80.67	82.94	80.26	82.74	1080286
2018-04-05	83.40	83.78	82.81	82.96	729708
2018-04-06	82.55	83.03	80.91	81.39	1206955
2018-04-09	81.76	83.41	81.63	81.75	954404
2018-04-10	82.53	83.26	81.96	82.63	1026762
2018-04-11	82.22	83.90	82.15	83.16	975392
2018-04-12	83.28	84.93	82.58	84.48	692987
2018-04-13	84.84	84.94	83.55	83.82	734888
2018-04-16	84.06	84.56	83.37	84.48	889107
2018-04-17	85.00	86.27	84.42	86.20	928536
2018-04-18	86.00	86.05	85.34	85.69	812862
2018-04-19	85.42	85.75	83.82	84.14	900967
2018-04-20	84.00	84.17	82.64	83.01	1421183
2018-04-23	83.32	83.88	82.56	82.60	987875
2018-04-24	83.48	85.12	83.02	84.04	1789096
2018-04-25	83.94	85.27	82.38	83.74	1373301
2018-04-26	84.08	85.62	83.67	85.41	1117037
2018-04-27	85.47	85.78	84.69	85.19	858130
2018-04-30	85.50	85.90	85.24	85.51	1127225
2018-05-01	85.40	86.15	85.17	86.07	643224
2018-05-02	85.84	86.49	85.40	86.01	988849
2018-05-03	85.87	86.53	85.14	86.49	1160253
2018-05-04	86.13	88.03	85.55	87.72	503403
2018-05-07	88.10	89.31	88.02	89.00	982533
2018-05-08	88.89	89.62	88.39	89.05	1307609
2018-05-09	89.26	90.98	88.96	90.83	843234
2018-05-10	91.03	91.39	90.71	91.19	1020026
2018-05-11	91.05	91.64	90.66	91.02	1050797
2018-05-14	91.15	91.40	89.78	89.89	805472
2018-05-15	89.18	89.44	88.45	88.66	977440
2018-05-16	88.71	89.17	88.17	88.95	851100
2018-05-17	88.76	89.35	88.31	88.90	813680
2018-05-18	88.89	89.50	88.67	89.25	2569892
2018-05-21	89.58	89.96	89.04	89.43	697062
2018-05-22	89.62	90.16	89.14	89.27	713252
2018-05-23	88.75	90.34	88.21	90.33	1259587
2018-05-24	88.10	90.33	86.51	88.56	2177257
2018-05-25	88.81	88.81	87.69	88.32	901608
2018-05-29	87.98	88.24	87.26	87.78	844380
2018-05-30	88.11	88.49	87.49	87.50	656979
2018-05-31	88.07	88.86	87.61	88.07	1375006
2018-06-01	88.49	89.54	88.00	89.46	805796
2018-06-04	89.38	89.95	88.77	89.68	556610
2018-06-05	90.00	90.43	89.67	90.30	802504
2018-06-06	90.97	91.53	90.65	91.43	973201
2018-06-07	91.31	91.67	89.47	90.12	923832
2018-06-08	89.93	90.54	89.50	90.51	765472
2018-06-11	90.50	90.66	90.12	90.59	516691
2018-06-12	90.65	91.05	90.29	90.79	439105
2018-06-13	90.79	91.39	90.32	90.47	709046
2018-06-14	90.86	91.36	90.34	90.87	545374
2018-06-15	90.90	90.92	89.83	90.57	1362503
2018-06-18	89.56	90.57	89.19	90.48	923427
2018-06-19	89.60	89.93	88.95	89.20	1170967
2018-06-20	89.70	90.99	89.38	90.31	930148
2018-06-21	90.29	90.72	89.15	89.23	622322
2018-06-22	89.52	89.70	88.05	88.12	1020218
2018-06-25	87.69	88.09	85.97	86.52	1001897
2018-06-26	86.67	87.25	86.31	86.41	912577
2018-06-27	86.60	87.44	84.45	84.57	1126718
2018-06-28	84.48	85.26	84.01	84.99	781509
2018-06-29	85.27	86.13	85.16	85.57	1312535
2018-07-02	85.13	86.46	84.75	86.40	766112
2018-07-03	86.89	87.09	85.87	86.27	539403
2018-07-05	86.86	87.41	86.40	87.17	746440
2018-07-06	87.14	88.27	87.13	88.18	826542
2018-07-09	88.52	88.75	87.75	88.49	947022
2018-07-10	88.82	89.05	88.26	88.99	1081197
2018-07-11	88.23	89.29	88.23	89.19	998771
2018-07-12	89.68	91.56	89.17	91.48	892387
2018-07-13	91.22	91.67	91.09	91.41	643301
2018-07-16	91.58	91.79	91.21	91.49	864334
2018-07-17	91.00	92.45	90.79	92.11	1059623
2018-07-18	92.11	92.62	91.60	91.94	1267792
2018-07-19	91.75	92.34	91.55	91.77	783291
2018-07-20	91.73	92.50	91.60	91.69	1062684
2018-07-23	91.69	92.00	91.22	91.84	609727
2018-07-24	92.25	92.68	91.68	91.97	1011547
2018-07-25	91.84	93.17	91.84	93.16	1135172
2018-07-26	93.10	93.58	92.83	93.15	749949
2018-07-27	93.37	93.66	91.91	92.58	1832706
2018-07-30	92.39	92.75	89.27	89.33	1961619
2018-07-31	89.61	90.04	88.48	89.43	1258787
2018-08-01	89.23	90.44	89.23	89.75	733181
2018-08-02	89.02	90.70	89.02	90.66	1120021
2018-08-03	90.90	91.23	90.30	91.14	703121
2018-08-06	91.04	92.38	90.70	92.33	965424
2018-08-07	92.42	92.89	91.98	92.65	1339144
2018-08-08	92.67	92.99	92.17	92.88	796567
2018-08-09	93.10	93.74	92.96	93.42	1016870
2018-08-10	92.77	93.87	92.77	93.53	1159186
2018-08-13	93.65	94.11	92.39	92.87	914386
2018-08-14	92.90	93.47	92.65	93.20	588272
2018-08-15	92.59	93.10	91.63	92.64	770487
2018-08-16	93.31	93.54	92.70	93.42	768393
2018-08-17	93.05	93.50	92.54	93.34	820380
2018-08-20	93.70	93.98	92.97	93.55	816111
2018-08-21	93.63	94.22	93.63	93.92	769109
2018-08-22	93.76	94.80	93.76	94.67	1117616
2018-08-23	98.57	101.76	96.57	100.69	4212119
2018-08-24	101.10	102.41	100.69	102.13	1969647
2018-08-27	102.50	102.91	102.02	102.13	1202800
2018-08-28	102.03	102.66	101.36	101.86	803877
2018-08-29	102.03	102.83	101.58	102.17	799675
2018-08-30	101.88	102.29	101.65	102.03	747509
2018-08-31	101.94	102.66	101.88	102.14	797515
2018-09-04	101.54	102.14	101.19	101.82	853264
2018-09-05	101.32	101.76	99.87	100.67	1228136
2018-09-06	100.71	101.95	100.54	101.78	1023432
2018-09-07	101.28	102.23	101.00	102.05	1159390
2018-09-10	102.50	103.00	102.19	102.59	1379456
2018-09-11	102.61	102.88	102.11	102.44	1473682
2018-09-12	101.33	102.50	101.33	102.09	961071
2018-09-13	102.54	103.00	102.21	102.81	854470
2018-09-14	103.00	103.40	102.26	102.72	719156
2018-09-17	102.50	102.50	99.92	100.07	1318113
2018-09-18	100.16	100.95	99.56	99.60	1128686
2018-09-19	99.93	99.93	98.16	98.94	982771
2018-09-20	99.86	100.01	99.27	99.78	1236954
2018-09-21	100.20	100.50	99.02	99.22	2234173
2018-09-24	98.60	99.63	98.01	99.42	1258169
2018-09-25	99.32	99.95	98.70	98.84	1516367
2018-09-26	98.72	99.39	97.90	98.00	1337914
2018-09-27	98.03	99.14	97.98	98.65	1109172
2018-09-28	98.64	98.94	98.12	98.61	1140857
2018-10-01	99.16	99.31	97.68	97.87	955706
2018-10-02	97.85	98.56	96.65	96.97	1175404
2018-10-03	97.29	97.74	96.75	97.33	957394
2018-10-04	97.13	97.87	93.90	94.63	1397796
2018-10-05	94.63	95.22	92.65	93.20	1620180
2018-10-08	92.97	93.47	89.48	91.29	2017666
2018-10-09	91.09	92.16	90.45	90.85	1277495
2018-10-10	90.40	90.73	86.77	86.81	1643477
2018-10-11	86.70	88.46	85.57	85.75	1519563
2018-10-12	87.11	88.41	86.12	88.12	1558449
2018-10-15	87.67	87.80	86.41	86.88	1071504
2018-10-16	87.85	89.44	87.52	89.24	1283808
2018-10-17	89.47	89.72	88.44	89.57	991730
2018-10-18	89.23	89.29	88.27	88.57	1977470
2018-10-19	89.11	89.88	87.82	88.10	1796080
2018-10-22	88.46	89.42	87.83	88.83	983253
2018-10-23	88.73	92.72	88.27	92.39	2380310
2018-10-24	91.71	92.39	87.70	87.76	1775841
2018-10-25	88.56	90.26	87.69	89.64	1474022
2018-10-26	87.30	89.07	86.42	87.51	1303802
2018-10-29	88.90	89.77	85.00	86.90	1307732
2018-10-30	87.17	88.19	86.53	87.81	871932
2018-10-31	88.64	90.33	88.39	89.53	939837
2018-11-01	89.55	90.29	88.08	90.14	873971
2018-11-02	90.36	90.83	88.69	89.56	680374
2018-11-05	89.79	90.12	88.52	90.00	621827
2018-11-06	89.84	90.50	88.66	90.27	947831
2018-11-07	91.22	93.44	91.13	93.22	1077261
2018-11-08	92.96	94.35	92.80	94.34	851240
2018-11-09	93.86	94.44	92.50	93.35	787378
2018-11-12	93.09	93.09	89.53	89.74	933963
2018-11-13	90.07	91.03	89.37	89.90	823723
2018-11-14	90.69	91.17	89.40	89.58	922823
2018-11-15	88.54	91.90	88.54	91.56	902470
2018-11-16	90.63	90.89	89.77	90.14	2541228
2018-11-19	90.22	90.22	85.44	85.71	1255657
2018-11-20	84.94	86.01	82.76	85.17	1709935
2018-11-21	86.39	87.62	84.66	86.66	1449305
2018-11-23	85.77	86.23	84.90	85.59	539655
2018-11-26	86.67	88.42	85.84	88.30	1282707
2018-11-27	88.09	88.87	86.33	86.96	1434563
2018-11-28	87.33	90.45	86.70	90.45	1565796
2018-11-29	89.77	90.50	88.58	89.52	995966
2018-11-30	89.85	91.96	89.24	91.94	3192187
2018-12-03	92.96	93.85	91.79	92.90	1815092
2018-12-04	92.27	92.84	89.10	89.45	1347372
2018-12-06	91.06	93.15	86.99	91.19	2528740
2018-12-07	90.37	90.48	87.10	87.82	1416983
2018-12-10	87.66	89.73	87.10	89.34	1205958
2018-12-11	90.60	90.97	88.69	89.07	1328245
2018-12-12	90.93	91.26	89.72	89.76	1311331
2018-12-13	90.39	90.59	88.56	89.29	1326011
2018-12-14	88.27	89.20	87.25	87.65	1114901
2018-12-17	87.66	87.85	85.18	85.63	1600524
2018-12-18	86.32	87.23	84.97	85.66	1335729
2018-12-19	85.36	86.50	83.18	84.12	1728135
2018-12-20	84.17	85.07	82.50	83.70	1360489
2018-12-21	83.92	85.00	80.79	80.80	2713946
2018-12-24	80.47	81.38	79.14	79.24	509359
2018-12-26	79.80	82.84	79.40	82.79	2946799
2018-12-27	81.56	83.68	80.72	83.24	1195019
2018-12-28	84.04	84.65	82.44	83.64	796904
2018-12-31	84.01	84.47	83.43	84.24	832951
2019-01-02	82.37	84.73	82.31	84.05	958737
2019-01-03	82.94	83.26	81.03	81.11	882760
2019-01-04	82.32	84.71	81.97	83.90	1416488
2019-01-07	83.88	86.17	83.59	85.76	852525
2019-01-08	86.79	87.34	85.65	86.10	1057425
2019-01-09	86.21	87.70	86.21	86.96	1078874
2019-01-10	86.54	88.08	86.22	87.82	978584
2019-01-11	87.28	87.99	86.76	87.71	1303296
2019-01-14	87.15	87.84	86.53	87.41	1313337
2019-01-15	87.66	88.54	87.55	88.47	1184617
2019-01-16	88.22	89.33	88.22	88.95	696177
2019-01-17	88.31	89.71	88.30	89.14	815277
2019-01-18	90.05	91.84	89.35	91.49	1207563
2019-01-22	90.76	91.39	89.39	89.79	1523373
2019-01-23	89.95	91.22	89.38	89.98	1122006
2019-01-24	90.02	91.49	90.00	91.42	1942374
2019-01-25	92.44	93.84	92.12	93.55	1238841
2019-01-28	92.39	92.39	90.89	91.65	796924
2019-01-29	91.45	91.53	89.77	90.34	601783
2019-01-30	90.69	92.50	90.26	92.43	765272
2019-01-31	92.47	93.81	92.17	93.35	834241
2019-02-01	93.51	94.88	92.90	94.79	885682
2019-02-04	95.00	97.59	94.87	97.56	1395836
2019-02-05	97.90	98.81	97.71	98.71	1531955
2019-02-06	98.75	99.82	98.25	99.74	1109122
2019-02-07	98.70	99.10	97.76	98.45	1351174
2019-02-08	97.78	99.50	97.48	99.42	636470
2019-02-11	99.68	99.86	98.72	98.87	857058
2019-02-12	99.71	101.71	99.10	101.59	916419
2019-02-13	102.00	102.28	100.60	100.66	943177
2019-02-14	100.28	101.33	100.28	100.61	871853
2019-02-15	101.57	101.74	100.82	101.65	586783
2019-02-19	101.24	101.90	100.63	101.86	905286
2019-02-20	102.36	103.73	102.36	102.98	1376497
2019-02-21	104.06	104.20	98.64	101.47	3043177
2019-02-22	101.71	102.83	101.03	102.30	1895268
2019-02-25	103.00	103.68	102.67	102.89	950284
2019-02-26	102.43	103.14	102.01	102.57	742956
2019-02-27	102.14	102.70	101.47	102.63	533643
2019-02-28	102.57	103.07	101.65	101.68	1139009
2019-03-01	102.17	103.39	101.85	103.19	790091
2019-03-04	103.32	103.94	101.32	103.00	1154060
2019-03-05	102.95	103.52	102.58	103.38	917505
2019-03-06	103.38	104.18	102.81	103.68	902285
2019-03-07	103.54	103.80	102.55	103.26	1032492
2019-03-08	100.65	103.30	100.65	103.20	1075056
2019-03-11	103.52	105.50	103.52	105.41	1475717
2019-03-12	105.82	107.26	105.79	106.90	1426354
2019-03-13	107.35	108.33	107.35	107.63	1784024
2019-03-14	107.50	108.23	107.11	108.00	990236
2019-03-15	108.05	110.15	108.00	109.17	2304538
2019-03-18	109.03	109.69	108.74	109.31	1405837
2019-03-19	109.97	110.14	108.74	109.19	1150046
2019-03-20	109.17	110.01	108.34	109.27	876883
2019-03-21	109.13	112.93	109.05	112.91	1325577
2019-03-22	112.40	112.50	110.29	110.31	1372266
2019-03-25	109.94	111.38	109.11	111.36	1144203
2019-03-26	112.36	113.07	111.84	112.40	1263009
2019-03-27	112.52	113.00	110.90	112.49	1402004
2019-03-28	112.74	114.08	112.24	113.93	844801
2019-03-29	114.71	115.21	114.00	115.15	1108538
2019-04-01	116.49	117.78	115.84	117.57	1391970
2019-04-02	117.57	117.66	115.74	117.51	1497121
2019-04-03	118.45	119.23	116.94	117.42	2138254
2019-04-04	117.49	117.77	114.48	115.26	1239676
2019-04-05	115.88	116.74	115.02	116.59	1845386
2019-04-08	116.22	116.67	114.83	116.43	990370
2019-04-09	116.12	117.01	116.06	116.69	768102
2019-04-10	116.80	117.73	116.69	117.28	740544
2019-04-11	117.58	118.27	116.86	117.76	881426
2019-04-12	118.69	119.21	117.39	118.19	832551
2019-04-15	118.31	118.94	117.03	117.57	767213
2019-04-16	118.08	118.51	116.12	116.73	765631
2019-04-17	117.45	117.57	115.97	116.04	1049400
2019-04-18	116.55	116.55	113.81	115.98	1064424
2019-04-22	115.70	117.46	115.01	116.99	491851
2019-04-23	118.42	120.75	118.03	119.89	1406372
2019-04-24	120.25	121.37	119.78	119.87	948471
2019-04-25	119.95	120.43	118.41	119.70	730683
2019-04-26	119.61	120.12	118.19	120.12	788886
2019-04-29	120.18	120.98	119.84	119.86	667610
2019-04-30	119.88	121.18	119.66	121.08	794883
2019-05-01	121.32	121.45	120.05	120.09	678529
2019-05-02	120.00	121.00	119.19	120.70	777929
2019-05-03	120.50	122.36	120.50	121.65	662080
2019-05-06	119.18	121.83	118.37	121.53	744599
2019-05-07	120.27	120.89	118.59	119.57	928651
2019-05-08	119.32	120.15	118.30	119.36	646327
2019-05-09	117.73	119.25	116.89	118.90	729731
2019-05-10	118.18	120.26	116.61	119.82	661260
2019-05-13	117.06	118.47	115.66	115.90	910577
2019-05-14	116.49	118.38	116.37	117.74	736966
2019-05-15	117.51	120.33	117.17	120.23	644508
2019-05-16	120.53	124.12	120.53	123.17	2070746
2019-05-17	123.50	123.80	121.10	121.39	1362316
2019-05-20	121.51	121.51	113.94	115.01	2159292
2019-05-21	116.39	117.13	115.05	115.78	1727102
2019-05-22	114.85	115.42	113.95	115.09	2460305
2019-05-23	116.40	119.87	115.51	117.01	2387025
2019-05-24	117.36	118.47	116.40	116.71	1946410
2019-05-28	117.10	119.38	117.10	117.88	1830861
2019-05-29	116.91	117.57	115.84	116.22	867708
2019-05-30	116.61	117.99	116.61	117.04	1064985
2019-05-31	115.72	117.20	115.55	116.44	1158522
2019-06-03	116.55	117.03	112.75	113.41	1245427
2019-06-04	114.04	118.12	113.52	118.05	1734280
2019-06-05	119.35	120.99	119.01	120.98	1208962
2019-06-06	121.60	122.23	120.35	122.12	1346548
2019-06-07	122.90	124.13	122.47	123.90	1175372
2019-06-10	124.86	126.87	124.52	126.22	1054398
2019-06-11	127.45	127.91	124.59	126.14	1116636
2019-06-12	125.88	127.43	125.44	126.74	682300
2019-06-13	127.22	127.39	125.50	125.98	764805
2019-06-14	126.07	126.15	123.40	124.80	916746
2019-06-17	124.82	125.79	124.18	124.52	999009
2019-06-18	126.11	126.51	125.41	125.86	1253659
2019-06-19	126.39	128.00	126.00	127.65	1258454
2019-06-20	128.58	130.64	128.34	130.01	1357200
2019-06-21	130.40	130.51	128.75	128.84	1630477
2019-06-24	129.21	129.56	127.88	128.11	807222
2019-06-25	128.36	128.36	124.56	124.64	1367621
2019-06-26	125.97	126.77	123.58	123.98	1514969
2019-06-27	124.03	125.86	124.03	125.62	989433
2019-06-28	126.44	128.84	125.67	128.69	4971128
2019-07-01	131.40	132.09	130.14	131.43	1442374
2019-07-02	131.99	133.50	131.68	133.46	1156420
2019-07-03	133.07	135.25	133.07	134.89	991384
2019-07-05	133.78	135.54	132.37	135.40	1008742
2019-07-08	134.66	135.68	134.45	135.60	1483615
2019-07-09	134.91	135.97	134.56	135.86	1117371
2019-07-10	136.35	137.88	136.11	137.57	1063430
2019-07-11	137.64	137.85	136.33	136.44	1231319
2019-07-12	137.61	137.73	135.58	137.41	695314
2019-07-15	137.64	137.69	135.81	137.46	671919
2019-07-16	137.44	137.52	135.78	135.91	758706
2019-07-17	136.53	137.10	135.67	135.75	609386
2019-07-18	135.27	136.52	134.66	136.04	858206
2019-07-19	136.69	136.86	134.86	134.99	771363
2019-07-22	135.58	136.41	135.07	135.42	619625
2019-07-23	135.15	136.29	134.19	136.16	918267
2019-07-24	135.98	137.78	135.05	137.62	622097
2019-07-25	136.93	138.25	136.43	137.50	712369
2019-07-26	138.28	138.72	137.02	137.09	646201
2019-07-29	137.39	137.39	133.85	136.21	697866
2019-07-30	135.13	136.36	134.85	135.37	548398
2019-07-31	135.65	135.65	131.07	132.76	854151
2019-08-01	133.35	135.67	131.78	132.52	756730
2019-08-02	132.07	132.07	128.06	129.35	1111937
2019-08-05	126.25	126.75	123.85	124.77	1338166
2019-08-06	125.87	127.20	125.04	126.23	878069
2019-08-07	126.71	127.58	124.10	127.04	688283
2019-08-08	127.81	132.36	127.81	131.97	990889
2019-08-09	131.05	131.71	129.31	131.00	805264
2019-08-12	129.88	130.50	127.32	128.16	793847
2019-08-13	127.97	132.86	127.00	132.12	1329568
2019-08-14	129.18	129.81	125.99	126.71	1211059
2019-08-15	127.42	128.04	126.18	127.29	689546
2019-08-16	128.94	130.00	128.35	128.98	871639
2019-08-19	130.58	131.37	128.68	129.94	743667
2019-08-20	129.81	130.98	128.62	129.96	737631
2019-08-21	131.32	132.43	130.57	131.84	1238230
2019-08-22	135.00	142.00	134.25	139.00	2887222
2019-08-23	137.47	140.82	134.51	135.05	1622901
2019-08-26	136.63	136.96	134.85	136.62	1316746
2019-08-27	137.29	137.80	135.70	136.69	1295261
2019-08-28	136.21	137.22	134.79	136.75	1037308
2019-08-29	138.50	142.37	138.50	141.31	1072831
2019-08-30	142.28	142.94	140.69	141.81	831052
2019-09-03	140.08	141.29	138.47	139.27	879214
2019-09-04	141.17	143.00	140.49	141.52	874241
2019-09-05	143.40	146.27	143.23	145.95	1231535
2019-09-06	146.00	146.66	145.32	145.51	903204
2019-09-09	146.20	146.50	140.63	141.26	1515490
2019-09-10	140.54	140.54	134.39	135.25	1636907
2019-09-11	134.82	136.77	133.75	134.64	1744356
2019-09-12	135.13	138.62	135.13	137.39	1231565
2019-09-13	137.32	138.08	134.13	134.64	1155811
2019-09-16	133.62	134.15	132.53	133.24	1150582
2019-09-17	133.05	136.88	132.51	136.70	1029993
2019-09-18	136.66	137.07	133.64	136.50	982205
2019-09-19	136.67	138.73	136.46	137.13	784310
2019-09-20	137.11	137.99	135.63	135.72	1227812
2019-09-23	134.92	137.41	133.12	137.11	895845
2019-09-24	137.99	139.37	135.15	136.48	1353144
2019-09-25	136.06	139.68	134.55	139.39	1115579
2019-09-26	139.46	141.45	139.03	140.74	756923
2019-09-27	141.00	141.15	134.44	136.21	1081733
2019-09-30	136.54	138.27	136.11	137.25	950586
2019-10-01	137.53	138.23	135.51	135.99	784388
2019-10-02	134.90	135.35	131.59	133.31	1066110
2019-10-03	133.71	136.07	131.58	136.03	794029
2019-10-04	136.51	139.20	136.28	138.78	819960
2019-10-07	139.96	139.96	137.70	137.89	597421
2019-10-08	137.00	137.60	133.79	133.94	873084
2019-10-09	135.09	136.62	134.97	135.79	887245
2019-10-10	136.35	138.38	135.19	138.22	1035843
2019-10-11	139.49	141.06	138.51	138.61	770892
2019-10-14	138.41	139.77	138.07	138.85	427359
2019-10-15	139.21	141.90	139.11	140.66	772722
2019-10-16	139.87	140.00	136.63	138.74	735901
2019-10-17	139.08	139.87	136.57	136.83	796359
2019-10-18	136.83	137.52	133.49	134.95	1099899
2019-10-21	135.46	137.36	134.81	136.68	725105
2019-10-22	138.18	138.25	131.60	132.12	1360443
2019-10-23	131.73	134.79	131.62	133.96	668612
2019-10-24	134.45	137.84	133.72	137.72	870988
2019-10-25	136.65	138.47	136.23	137.14	573185
2019-10-28	138.48	138.69	136.94	137.29	503925
2019-10-29	137.48	138.41	136.60	136.68	720416
2019-10-30	136.69	137.92	135.89	137.61	995695
2019-10-31	137.66	137.84	135.13	135.75	1061111
2019-11-01	136.40	138.26	135.68	136.10	954224
2019-11-04	137.33	137.58	135.15	135.77	970654
2019-11-05	135.81	136.41	133.84	135.63	805231
2019-11-06	135.29	137.05	135.00	136.57	590169
2019-11-07	137.06	138.08	134.89	135.23	925260
2019-11-08	134.83	136.84	134.22	136.21	763710
2019-11-11	135.70	138.85	135.31	137.81	679994
2019-11-12	137.63	140.29	137.59	138.89	656898
2019-11-13	138.96	139.86	138.35	139.20	635888
2019-11-14	138.75	138.81	137.00	138.13	674099
2019-11-15	139.34	139.71	137.28	139.71	731347
2019-11-18	139.25	139.87	138.49	139.23	644853
2019-11-19	140.00	142.10	139.64	141.75	1064225
2019-11-20	141.47	141.78	139.43	140.84	772179
2019-11-21	140.59	141.14	138.55	138.77	765424
2019-11-22	139.13	139.24	134.79	135.38	1035466
2019-11-25	135.95	138.44	135.81	138.19	1079604
2019-11-26	138.57	140.54	138.41	140.07	2325520
2019-11-27	140.36	141.77	139.63	141.77	925157
2019-11-29	142.01	143.00	140.76	141.04	519374
2019-12-02	141.79	144.24	135.14	135.49	1413400
2019-12-03	133.91	135.65	132.52	135.21	992782
2019-12-04	136.40	137.20	135.32	136.01	1020094
2019-12-05	133.50	135.50	131.51	131.88	2119967
2019-12-06	132.13	134.88	132.13	134.21	1416493
2019-12-09	134.24	134.93	132.10	132.24	1169821
2019-12-10	132.58	133.29	131.27	131.61	1455590
2019-12-11	132.21	132.25	130.72	132.08	1443522
2019-12-12	134.26	136.33	132.09	135.88	1852858
2019-12-13	135.95	137.55	135.51	136.70	730191
2019-12-16	137.63	138.86	136.60	136.60	875449
2019-12-17	137.02	137.38	134.64	136.94	1121500
2019-12-18	137.55	139.24	137.55	138.10	932316
2019-12-19	138.27	140.22	137.50	139.50	1131825
2019-12-20	141.01	141.01	138.98	139.88	2666657
2019-12-23	140.00	141.28	139.21	139.91	1073221
2019-12-24	139.69	140.26	137.50	138.21	417848
2019-12-26	138.88	140.30	138.61	140.07	539400
2019-12-27	140.42	140.80	139.23	140.62	533378
2019-12-30	140.12	140.29	137.82	139.10	613238
2019-12-31	138.81	140.24	138.45	139.20	732943
2020-01-02	140.31	142.93	139.84	142.87	1095121
2020-01-03	141.10	142.09	140.05	141.76	834757
2020-01-06	140.52	142.16	139.70	141.98	924834
2020-01-07	141.18	143.48	140.32	142.96	701216
2020-01-08	143.20	146.60	142.56	145.86	1241771
2020-01-09	147.04	149.30	146.52	148.67	1211799
2020-01-10	149.77	150.53	147.22	148.46	739555
2020-01-13	148.96	150.43	148.65	149.93	717051
2020-01-14	149.59	149.59	147.26	148.19	802308
2020-01-15	148.78	150.03	147.46	147.91	842366
2020-01-16	148.49	149.75	148.23	149.69	819316
2020-01-17	150.31	151.99	149.11	151.86	1431800
2020-01-21	151.10	154.07	151.00	153.58	1015752
2020-01-22	154.16	155.70	153.31	153.41	648883
2020-01-23	153.00	155.36	152.11	154.96	856839
2020-01-24	156.29	156.97	153.30	154.05	826678
2020-01-27	150.74	151.45	149.27	150.38	886809
2020-01-28	151.67	152.71	150.86	152.05	829857
2020-01-29	153.00	153.37	150.34	150.44	765258
2020-01-30	149.66	150.87	148.64	150.82	1337710
2020-01-31	150.22	150.50	147.14	147.51	984598
2020-02-03	148.77	150.85	148.50	150.26	969287
2020-02-04	152.58	155.92	152.02	155.81	1160602
2020-02-05	157.44	158.00	153.57	154.21	982933
2020-02-06	154.80	156.13	154.20	154.77	507905
2020-02-07	154.50	155.18	153.35	154.28	588997
2020-02-10	153.64	157.11	153.56	156.92	676522
2020-02-11	157.88	159.53	157.15	158.22	837300
2020-02-12	158.20	160.02	156.95	159.52	682849
2020-02-13	158.78	161.93	158.28	161.37	788823
2020-02-14	162.01	164.10	162.01	163.35	784916
2020-02-18	164.01	164.49	162.38	162.92	911429
2020-02-19	165.24	166.87	164.52	164.99	1760881
2020-02-20	159.06	160.50	151.05	155.08	4667237
2020-02-21	153.52	154.24	148.16	149.33	2777362
2020-02-24	144.97	146.93	141.30	145.94	2503576
2020-02-25	147.35	148.03	141.56	142.16	2163125
2020-02-26	142.96	145.83	141.10	142.04	2041163
2020-02-27	139.84	141.77	136.12	136.83	1840915
2020-02-28	131.51	138.07	131.51	137.93	3132575
2020-03-02	137.96	141.73	135.41	141.63	1692741
2020-03-03	141.22	144.33	138.19	140.12	2075055
2020-03-04	142.58	146.96	141.62	146.82	1529156
2020-03-05	142.91	145.32	141.31	142.64	1486626
2020-03-06	136.88	139.76	133.71	137.72	1491329
2020-03-09	128.11	132.67	126.00	127.70	1870788
2020-03-10	131.39	135.29	128.07	135.19	1614383
2020-03-11	131.55	135.33	128.82	131.74	2063148
2020-03-12	123.12	129.04	119.06	119.15	2429200
2020-03-13	124.91	129.97	116.47	129.88	2032229
2020-03-16	112.59	125.38	109.13	112.75	2003305
2020-03-17	115.02	120.65	111.10	119.62	1780393
2020-03-18	112.89	115.68	108.52	114.23	1858077
2020-03-19	113.85	117.30	108.79	114.96	1424832
2020-03-20	116.60	119.56	109.21	110.00	1825482
2020-03-23	110.35	112.48	104.90	108.48	1508889
2020-03-24	114.28	121.47	114.01	120.63	1709625
2020-03-25	119.99	125.63	117.91	121.32	1528164
2020-03-26	122.24	128.34	121.56	127.97	1373511
2020-03-27	123.93	128.35	120.17	124.38	1300897
2020-03-30	125.70	130.46	124.43	129.31	1502096
2020-03-31	128.23	131.00	126.73	128.79	2463857
2020-04-01	122.88	127.81	122.51	125.96	1542132
2020-04-02	124.68	128.79	124.00	128.65	1843326
2020-04-03	127.81	128.64	123.94	124.55	702308
2020-04-06	130.36	136.56	129.11	135.91	1314560
2020-04-07	138.20	140.77	135.34	135.51	1203389
2020-04-08	138.65	139.63	135.28	138.85	657866
2020-04-09	139.68	141.03	136.10	136.58	1104350
2020-04-13	133.85	140.52	133.27	140.13	921055
2020-04-14	142.20	147.83	142.03	147.43	1081802
2020-04-15	145.17	147.89	144.28	146.17	931970
2020-04-16	147.09	152.05	147.03	151.83	1275499
2020-04-17	155.53	156.09	153.07	154.98	1431494
2020-04-20	151.91	154.67	150.99	151.01	1002612
2020-04-21	149.43	149.92	142.86	144.84	1127098
2020-04-22	148.52	151.32	147.01	150.72	912157
2020-04-23	149.74	152.78	149.36	151.99	920463
2020-04-24	152.99	153.44	150.15	153.03	910726
2020-04-27	155.60	155.60	153.53	154.14	559051
2020-04-28	155.00	155.90	151.45	151.83	1052240
2020-04-29	153.44	158.14	152.42	158.01	1308141
2020-04-30	157.58	158.96	156.64	157.12	1581173
2020-05-01	153.68	155.49	148.20	149.64	1188283
2020-05-04	148.90	151.85	147.98	151.08	913565
2020-05-05	151.88	155.16	151.61	154.24	693303
2020-05-06	155.01	157.97	154.59	156.83	660332
2020-05-07	158.00	160.07	157.28	158.94	827123
2020-05-08	160.42	161.99	158.69	160.17	723922
2020-05-11	158.63	163.30	158.34	161.58	848821
2020-05-12	162.68	162.85	158.51	158.57	674750
2020-05-13	158.01	160.89	153.98	156.20	779272
2020-05-14	155.17	158.00	153.67	157.83	838558
2020-05-15	151.59	159.58	151.52	158.73	1562974
2020-05-18	159.95	161.90	158.60	159.87	830769
2020-05-19	160.67	164.34	160.53	162.02	1075506
2020-05-20	164.26	167.20	164.20	165.47	1221368
2020-05-21	167.00	169.44	164.86	168.49	1586758
2020-05-22	169.68	171.47	167.06	171.11	1009018
2020-05-26	172.08	172.70	168.33	168.53	1075409
2020-05-27	169.31	170.55	163.00	170.42	1190146
2020-05-28	170.56	178.33	169.44	174.05	1248581
2020-05-29	175.95	181.97	175.23	180.91	1567575
2020-06-01	180.91	184.08	180.10	182.60	1024217
2020-06-02	183.06	183.73	179.83	183.02	981952
2020-06-03	184.00	184.54	181.88	184.21	838393
2020-06-04	183.31	184.49	180.20	182.45	689449
2020-06-05	182.09	184.41	179.01	182.97	1500847
2020-06-08	180.71	187.59	179.81	186.82	1060890
2020-06-09	186.91	192.38	186.18	189.62	935548
2020-06-10	191.05	192.00	187.31	189.42	1113388
2020-06-11	189.10	189.10	179.28	179.52	1143638
2020-06-12	183.35	185.65	176.52	179.60	1156604
2020-06-15	177.24	184.38	176.15	184.05	740619
2020-06-16	186.77	189.39	184.22	186.15	995062
2020-06-17	188.00	190.50	187.12	188.97	799214
2020-06-18	188.73	190.95	188.13	189.88	647055
2020-06-19	192.38	193.36	184.40	184.45	1785196
2020-06-22	185.69	193.27	184.52	193.27	1008031
2020-06-23	193.35	197.66	192.27	192.87	1104287
2020-06-24	192.30	193.87	187.35	189.20	1051871
2020-06-25	191.43	191.43	185.60	189.69	711673
2020-06-26	190.31	192.08	187.33	190.42	1495385
2020-06-29	190.63	192.85	186.32	189.72	755936
2020-06-30	188.83	195.98	188.36	195.00	1161125
2020-07-01	194.74	198.09	193.20	196.90	884985
2020-07-02	198.55	199.58	196.67	197.58	650997
2020-07-06	199.63	202.98	198.78	199.39	564806
2020-07-07	199.39	201.96	197.49	197.63	736261
2020-07-08	199.13	201.77	198.94	201.48	529729
2020-07-09	203.00	204.90	200.79	204.55	791308
2020-07-10	203.26	204.46	196.80	198.01	1112474
2020-07-13	200.00	201.79	193.62	194.15	829970
2020-07-14	192.14	195.64	188.82	195.28	978501
2020-07-15	195.51	196.70	192.34	194.35	954593
2020-07-16	192.96	193.94	189.63	193.22	745583
2020-07-17	194.63	197.11	192.64	196.28	691345
2020-07-20	196.02	202.76	196.02	201.90	777749
2020-07-21	203.50	203.82	198.90	199.69	617572
2020-07-22	201.22	202.45	198.39	200.66	530407
2020-07-23	201.38	204.22	196.92	197.80	499228
2020-07-24	195.82	196.28	190.92	193.37	1206479
2020-07-27	194.61	198.09	194.12	197.09	549199
2020-07-28	196.65	197.87	194.37	194.90	423865
2020-07-29	196.00	199.85	196.00	198.42	609094
2020-07-30	195.43	200.11	193.90	199.34	375059
2020-07-31	200.60	200.60	194.93	199.22	985479
2020-08-03	200.74	204.11	200.02	202.80	513334
2020-08-04	202.00	202.80	199.45	201.85	560519
2020-08-05	202.44	203.71	200.76	201.56	465224
2020-08-06	201.21	202.58	198.90	202.26	465906
2020-08-07	201.35	202.22	196.14	198.79	518301
2020-08-10	197.91	198.19	194.40	195.64	745817
2020-08-11	195.87	195.87	190.50	191.04	1179718
2020-08-12	191.20	195.07	191.04	194.34	802155
2020-08-13	195.15	198.50	194.14	196.35	601336
2020-08-14	195.77	198.28	195.46	196.16	459111
2020-08-17	197.94	200.47	197.25	200.21	618958
2020-08-18	201.42	201.61	199.31	200.09	860843
2020-08-19	200.66	201.80	197.47	198.22	833349
2020-08-20	206.50	216.19	202.10	215.16	2520998
2020-08-21	213.61	214.45	207.29	213.10	2014151
2020-08-24	214.90	216.64	210.56	213.77	730488
2020-08-25	212.71	216.21	211.77	216.17	621064
2020-08-26	216.89	221.32	216.67	219.77	704716
2020-08-27	220.47	221.00	215.31	217.17	711239
2020-08-28	217.16	219.89	216.79	219.49	626816
2020-08-31	219.17	222.03	218.36	221.30	998042
2020-09-01	221.18	226.21	220.24	225.34	679265
2020-09-02	226.66	230.12	223.23	229.36	711285
2020-09-03	226.75	226.76	212.76	214.79	1150289
2020-09-04	213.50	215.22	202.85	208.98	1102131
2020-09-08	202.95	206.13	198.47	198.99	1456682
2020-09-09	203.23	206.81	199.16	205.33	784359
2020-09-10	205.84	209.11	202.13	203.28	715241
2020-09-11	205.55	207.06	198.52	200.24	752673
2020-09-14	202.24	206.68	201.80	205.54	622149
2020-09-15	208.13	211.83	205.98	210.95	621938
2020-09-16	212.47	213.20	206.72	206.86	737179
2020-09-17	201.04	203.81	198.19	201.86	910522
2020-09-18	202.04	203.22	194.20	197.93	1357310
2020-09-21	195.90	202.18	193.55	201.98	604861
2020-09-22	203.41	205.07	198.91	204.80	752848
2020-09-23	203.61	203.83	196.82	197.86	553226
2020-09-24	196.46	202.83	196.46	201.51	850139
2020-09-25	201.27	209.27	200.06	208.50	808696
2020-09-28	210.51	212.84	209.26	212.64	699807
2020-09-29	213.12	215.40	211.80	212.32	632461
2020-09-30	211.21	216.86	210.80	213.98	696354
2020-10-01	216.37	219.69	216.01	217.09	718791
2020-10-02	212.86	216.01	210.33	212.05	751078
2020-10-05	213.12	216.66	213.00	216.64	544137
2020-10-06	215.60	218.66	213.08	214.34	689507
2020-10-07	215.71	220.39	214.78	219.53	498541
2020-10-08	221.43	221.60	218.45	219.03	373835
2020-10-09	220.99	224.50	220.86	222.82	561617
2020-10-12	225.65	231.60	223.58	228.93	854407
2020-10-13	232.74	232.74	227.89	228.18	579142
2020-10-14	229.15	229.71	224.26	226.81	604894
2020-10-15	224.24	228.17	222.24	228.03	591155
2020-10-16	228.61	231.08	226.34	226.48	529686
2020-10-19	226.29	230.12	223.67	224.37	442721
2020-10-20	225.95	228.61	223.56	226.40	550475
2020-10-21	225.83	229.94	225.43	227.45	658339
2020-10-22	228.41	228.41	222.22	225.17	632776
2020-10-23	226.15	226.87	222.82	226.74	645962
2020-10-26	223.90	226.25	217.85	220.63	600281
2020-10-27	222.64	225.00	221.42	222.91	536232
2020-10-28	220.07	224.92	216.10	217.82	671501
2020-10-29	218.06	221.94	217.77	219.46	500364
2020-10-30	217.10	219.41	212.21	213.86	777410
2020-11-02	215.52	218.48	212.33	215.78	765037
2020-11-03	218.93	223.47	217.38	221.74	502129
2020-11-04	229.72	234.97	227.75	233.31	1006996
2020-11-05	239.53	241.82	237.17	240.56	634357
2020-11-06	240.88	243.66	237.75	241.78	586594
2020-11-09	243.51	246.69	233.79	233.79	983850
2020-11-10	229.67	229.67	218.58	219.33	1315664
2020-11-11	222.44	227.78	222.07	224.90	842841
2020-11-12	227.66	229.01	222.81	223.76	472752
2020-11-13	226.02	227.50	223.88	226.23	430017
2020-11-16	224.58	226.17	220.66	222.34	639387
2020-11-17	221.82	222.96	219.04	221.20	1071497
2020-11-18	220.27	221.00	216.16	218.19	1041888
2020-11-19	218.12	223.16	216.30	221.28	819740
2020-11-20	221.60	224.25	218.07	218.51	723002
2020-11-23	218.88	220.49	213.25	216.00	708397
2020-11-24	215.55	217.16	211.20	215.49	914609
2020-11-25	216.98	220.76	216.40	217.02	701456
2020-11-27	219.83	225.79	219.33	225.42	384800
2020-11-30	225.72	228.20	222.79	227.50	1071221
2020-12-01	226.36	231.12	224.07	230.02	791560
2020-12-02	228.35	228.51	223.92	224.72	818870
2020-12-03	225.34	237.92	222.00	234.47	2008519
2020-12-04	235.28	240.12	234.57	236.88	1057433
2020-12-07	238.38	241.00	236.83	239.17	623006
2020-12-08	241.30	241.30	236.64	238.76	747132
2020-12-09	238.65	238.65	231.26	232.77	801700
2020-12-10	231.62	235.08	229.21	234.17	702808
2020-12-11	234.01	236.58	232.30	236.39	718608
2020-12-14	236.91	242.73	235.88	238.86	715520
2020-12-15	241.11	243.14	239.49	242.74	581605
2020-12-16	244.38	249.10	243.51	248.10	912599
2020-12-17	249.79	253.10	246.39	250.29	847991
2020-12-18	250.83	255.72	248.20	255.00	1604836
2020-12-21	251.83	255.80	247.00	254.24	1121441
2020-12-22	255.08	258.48	254.51	258.05	759240
2020-12-23	259.03	260.26	254.59	254.70	545589
2020-12-24	255.00	257.48	253.81	256.28	200213
2020-12-28	261.13	261.13	254.42	256.16	453979
2020-12-29	257.77	258.34	252.78	253.82	450113
2020-12-30	255.37	258.34	254.86	256.91	390059
2020-12-31	257.95	259.52	256.50	259.24	414846
2021-01-04	260.00	263.00	251.35	254.70	979695
2021-01-05	254.76	259.51	253.79	258.89	791763
2021-01-06	253.29	255.04	249.26	249.70	854352
2021-01-07	252.68	259.44	252.23	258.84	743508
2021-01-08	259.99	264.33	259.29	262.80	630402
2021-01-11	258.16	264.62	258.16	260.43	533259
2021-01-12	261.48	261.84	255.82	258.58	560414
2021-01-13	258.95	259.88	253.46	257.14	700804
2021-01-14	257.12	260.48	257.00	257.91	562972
2021-01-15	258.68	260.86	255.00	258.92	624182
2021-01-19	261.66	268.64	261.10	268.20	819397
2021-01-20	270.83	280.11	270.83	273.43	985464
2021-01-21	276.20	276.20	271.27	272.87	600375
2021-01-22	273.23	277.22	269.75	270.14	563011
2021-01-25	273.25	274.49	265.04	269.63	474979
2021-01-26	269.83	270.17	265.31	266.09	563351
2021-01-27	262.59	266.51	252.10	254.53	813047
2021-01-28	257.50	264.18	256.03	259.16	835503
2021-01-29	257.08	260.61	253.72	255.45	791340
2021-02-01	259.96	264.82	257.41	263.57	642974
2021-02-02	264.01	270.16	264.01	269.76	699990
2021-02-03	270.00	270.37	263.52	265.21	689014
2021-02-04	266.12	270.27	264.72	270.09	500935
2021-02-05	271.86	276.97	271.61	272.92	697504
2021-02-08	275.30	278.39	274.19	276.48	625171
2021-02-09	276.48	279.93	275.41	278.16	350278
2021-02-10	278.03	280.24	275.50	276.87	703308
2021-02-11	279.08	287.11	278.38	286.70	666509
2021-02-12	286.71	293.31	285.09	292.09	604708
2021-02-16	299.62	300.91	289.97	290.67	1102522
2021-02-17	286.91	287.94	278.86	283.76	929751
2021-02-18	278.10	279.06	269.29	270.95	1160075
2021-02-19	272.61	274.83	267.35	268.07	1111665
2021-02-22	265.83	266.80	253.87	254.69	1150999
2021-02-23	251.74	254.67	246.09	253.21	1567157
2021-02-24	248.89	260.89	247.00	260.68	1294525
2021-02-25	258.85	259.73	242.13	244.09	1872579
2021-02-26	246.97	250.12	243.09	245.21	1989598
2021-03-01	249.34	254.31	248.34	254.17	1266880
2021-03-02	256.00	257.23	246.20	247.87	1001569
2021-03-03	245.74	246.04	235.95	236.93	1471637
2021-03-04	235.61	238.00	225.55	229.80	1549114
2021-03-05	230.10	231.63	217.82	227.80	1602874
2021-03-08	226.63	226.77	217.69	218.49	1305767
2021-03-09	226.29	232.94	226.14	228.40	1390326
2021-03-10	231.38	237.91	228.10	228.84	1331823
2021-03-11	234.50	237.93	233.18	234.26	1059101
2021-03-12	230.77	230.84	226.80	229.45	1342836
2021-03-15	229.48	235.00	228.02	234.87	858235
2021-03-16	239.75	239.75	232.41	234.05	811323
2021-03-17	230.93	237.35	228.23	235.61	1001515
2021-03-18	231.42	233.44	227.15	227.39	1185100
2021-03-19	227.43	230.78	225.58	227.86	1328235
2021-03-22	230.78	237.19	230.78	234.43	1013173
2021-03-23	235.50	238.34	234.08	235.13	887020
2021-03-24	237.30	238.82	233.01	233.05	817338
2021-03-25	230.87	232.70	226.70	231.67	758068
2021-03-26	231.22	243.23	229.37	242.75	1258459
2021-03-29	241.72	243.15	237.61	240.46	1125641
2021-03-30	237.68	240.47	233.21	239.60	912699
2021-03-31	241.96	249.28	241.78	247.78	1306103
2021-04-01	251.79	257.44	250.08	254.23	1000679
2021-04-05	255.18	260.43	255.18	260.11	1094314
2021-04-06	260.54	261.50	256.68	257.36	729875
2021-04-07	257.62	257.66	254.60	257.00	582245
2021-04-08	261.20	263.33	258.84	261.01	1080596
2021-04-09	259.85	262.58	258.34	261.85	579669
2021-04-12	259.66	260.33	257.03	258.05	880955
2021-04-13	261.10	263.70	259.55	261.93	704497
2021-04-14	262.10	264.31	257.63	258.59	713658
2021-04-15	262.32	263.85	260.09	262.13	904831
2021-04-16	261.89	262.02	257.71	260.77	639569
2021-04-19	258.62	258.86	247.40	250.64	1121658
2021-04-20	249.59	252.29	247.67	250.17	621215
2021-04-21	250.07	253.46	250.00	252.56	729754
2021-04-22	250.72	251.87	246.42	248.21	624247
2021-04-23	249.11	252.31	248.51	251.45	658899
2021-04-26	252.64	256.94	249.92	256.88	803208
2021-04-27	254.73	256.86	249.03	251.70	1049190
2021-04-28	250.10	252.59	247.41	251.37	720872
2021-04-29	254.39	254.94	249.58	252.51	551386
2021-04-30	250.38	252.47	246.00	247.06	718896
2021-05-03	248.91	249.83	243.98	244.81	480189
2021-05-04	241.22	242.33	234.56	237.07	1243656
2021-05-05	240.69	241.82	236.59	237.46	914449
2021-05-06	235.79	239.08	232.75	237.46	847477
2021-05-07	240.23	245.22	239.62	241.84	617668
2021-05-10	239.88	239.88	230.71	232.39	1006065
2021-05-11	228.28	236.40	225.02	234.82	1286852
2021-05-12	231.52	235.19	227.80	228.54	1567680
2021-05-13	229.42	233.59	228.60	230.86	775397
2021-05-14	234.87	240.76	232.84	239.70	858353
2021-05-17	236.50	238.90	233.50	236.00	1265206
2021-05-18	237.33	239.97	234.63	235.03	999242
2021-05-19	229.73	237.74	229.04	237.36	992349
2021-05-20	238.50	246.38	238.50	244.71	1616647
2021-05-21	247.01	248.29	240.76	242.00	1106651
2021-05-24	245.00	249.58	244.00	248.58	959366
2021-05-25	249.78	256.06	249.05	255.83	1181661
2021-05-26	257.99	259.13	253.25	254.28	1038810
2021-05-27	253.87	256.17	251.75	254.62	1219472
2021-05-28	256.86	257.53	253.56	254.34	807220
2021-06-01	253.92	255.81	250.81	253.82	866920
2021-06-02	255.36	256.85	252.24	253.05	672627
2021-06-03	249.51	252.60	247.87	250.59	662729
2021-06-04	251.95	256.25	251.86	255.88	454867
2021-06-07	255.11	255.25	250.76	252.59	470006
2021-06-08	256.30	256.91	254.45	254.99	595651
2021-06-09	256.53	258.57	255.12	256.06	467655
2021-06-10	256.37	262.42	255.30	262.07	790634
2021-06-11	261.62	264.00	260.86	263.07	492944
2021-06-14	263.14	266.50	261.95	266.49	528133
2021-06-15	266.49	267.22	263.73	264.09	660262
2021-06-16	264.40	266.42	258.18	261.41	861613
2021-06-17	261.30	266.62	257.68	265.14	861684
2021-06-18	266.32	268.51	263.36	265.86	1376767
2021-06-21	265.29	267.39	262.58	264.80	861991
2021-06-22	265.13	268.91	264.32	268.46	499297
2021-06-23	268.61	270.58	267.51	268.86	543161
2021-06-24	272.20	274.31	271.52	273.80	802425
2021-06-25	273.45	275.29	267.54	268.97	2959143
2021-06-28	270.95	274.79	270.19	274.03	960763
2021-06-29	271.58	276.28	270.68	276.18	474188
2021-06-30	276.24	277.53	274.02	275.79	859463
2021-07-01	276.61	278.10	274.89	277.11	1011544
2021-07-02	279.00	280.96	278.89	279.16	535874
2021-07-06	279.95	281.19	275.95	279.29	686206
2021-07-07	281.29	282.47	276.82	279.86	544053
2021-07-08	276.66	280.03	275.36	278.86	867276
2021-07-09	278.93	281.34	276.33	280.75	478541
2021-07-12	282.03	283.09	277.74	278.56	458233
2021-07-13	278.50	279.54	276.97	278.09	595021
2021-07-14	279.72	281.12	277.64	279.08	753368
2021-07-15	280.06	280.06	276.19	277.68	716485
2021-07-16	277.50	279.77	276.20	276.56	458014
2021-07-19	273.88	275.06	272.18	274.48	819385
2021-07-20	275.25	279.62	273.28	277.89	893455
2021-07-21	277.73	278.26	274.88	278.22	889520
2021-07-22	278.90	282.22	278.06	281.60	558579
2021-07-23	282.94	286.11	281.49	285.07	401397
2021-07-26	284.35	286.03	282.91	283.89	498673
2021-07-27	283.95	284.11	277.22	281.16	531824
2021-07-28	282.37	284.49	281.84	283.69	526076
2021-07-29	283.52	287.34	283.50	285.53	359297
2021-07-30	284.08	288.35	283.56	287.99	523033
2021-08-02	289.82	290.90	286.45	287.61	476969
2021-08-03	288.20	290.24	286.01	289.20	406212
2021-08-04	289.78	292.54	287.93	291.49	418105
2021-08-05	292.09	293.37	290.25	293.20	358237
2021-08-06	292.33	293.47	289.60	292.43	401410
2021-08-09	293.79	293.93	290.71	291.40	384833
2021-08-10	292.82	293.39	286.64	288.25	432765
2021-08-11	290.04	290.78	287.85	288.95	372768
2021-08-12	288.89	292.70	287.63	292.19	506489
2021-08-13	292.56	295.75	291.62	293.12	806462
2021-08-16	292.49	294.59	290.77	294.42	715002
2021-08-17	292.05	293.75	288.12	291.62	746002
2021-08-18	288.95	294.50	288.95	290.63	877112
2021-08-19	302.60	317.96	302.11	315.99	2489920
2021-08-20	315.34	317.67	310.54	316.88	1322316
2021-08-23	316.43	321.62	315.06	320.92	726460
2021-08-24	322.21	325.08	321.17	324.95	627693
2021-08-25	324.35	327.58	323.87	325.01	521573
2021-08-26	324.77	327.62	322.88	326.51	823021
2021-08-27	327.00	333.46	327.00	331.81	512401
2021-08-30	331.94	334.77	331.94	334.28	452376
2021-08-31	335.01	335.01	330.81	332.24	830443
2021-09-01	331.69	335.00	331.46	333.63	693426
2021-09-02	334.92	338.12	334.53	337.74	706937
2021-09-03	337.04	340.66	335.92	336.64	732494
2021-09-07	336.50	338.00	331.77	336.32	655341
2021-09-08	335.80	338.68	333.86	336.59	448558
2021-09-09	336.39	336.81	332.60	333.55	523168
2021-09-10	335.58	336.78	332.08	332.49	491620
2021-09-13	334.49	336.53	327.52	331.59	534763
2021-09-14	332.75	334.07	330.40	332.59	613850
2021-09-15	333.00	336.64	331.74	336.09	587122
2021-09-16	335.50	336.85	333.20	335.38	738583
2021-09-17	329.06	331.33	319.83	325.54	2041713
2021-09-20	321.67	324.00	317.44	321.30	909790
2021-09-21	323.36	323.61	317.70	317.90	933942
2021-09-22	319.00	321.92	314.03	320.52	840624
2021-09-23	322.46	324.79	320.47	322.88	441624
2021-09-24	320.59	322.59	318.19	321.94	370137
2021-09-27	318.07	318.95	312.38	313.40	610656
2021-09-28	307.36	308.96	299.64	301.93	1005914
2021-09-29	303.22	305.59	301.15	302.62	681973
2021-09-30	305.00	306.73	298.31	299.41	721217
2021-10-01	299.41	303.95	295.85	302.49	623386
2021-10-04	299.45	300.35	287.02	289.25	893872
2021-10-05	291.31	295.34	289.36	293.35	714486
2021-10-06	290.00	294.83	288.82	294.57	707667
2021-10-07	298.24	302.10	297.30	298.37	760493
2021-10-08	299.15	299.29	291.01	291.66	635044
2021-10-11	290.63	293.76	288.53	288.74	356442
2021-10-12	291.35	295.00	290.46	292.04	576350
2021-10-13	295.80	299.48	295.39	296.30	616162
2021-10-14	301.13	306.23	300.54	304.83	598929
2021-10-15	305.63	306.66	304.14	306.26	418548
2021-10-18	305.20	307.46	303.90	307.22	420207
2021-10-19	308.31	312.02	307.25	311.00	513407
2021-10-20	314.00	316.44	312.68	315.50	562846
2021-10-21	315.70	322.22	314.21	321.01	625493
2021-10-22	322.59	326.94	320.50	321.12	520153
2021-10-25	321.50	325.42	321.13	324.00	427946
2021-10-26	326.00	332.40	325.55	328.03	665539
2021-10-27	327.47	328.56	318.86	319.13	822514
2021-10-28	320.55	327.08	320.55	326.78	554132
2021-10-29	325.63	333.64	325.39	333.18	578579
2021-11-01	333.45	335.73	329.30	329.84	547728
2021-11-02	330.91	334.60	329.83	333.19	532277
2021-11-03	333.30	334.04	328.27	333.41	460591
2021-11-04	333.84	341.85	331.38	341.72	634177
2021-11-05	343.37	345.12	340.51	340.75	515772
2021-11-08	341.74	344.12	338.61	342.91	370523
2021-11-09	343.48	348.39	341.91	348.26	703591
2021-11-10	347.03	348.85	337.02	337.66	562117
2021-11-11	341.18	344.02	339.31	340.36	391794
2021-11-12	341.21	347.09	340.34	347.01	803131
2021-11-15	349.36	349.36	343.32	345.75	459067
2021-11-16	344.93	354.63	344.48	353.46	433692
2021-11-17	355.00	356.04	350.67	353.92	348426
2021-11-18	355.00	355.01	350.22	352.09	401472
2021-11-19	355.25	359.64	354.95	357.95	572006
2021-11-22	360.00	361.22	347.54	347.97	632749
2021-11-23	346.77	351.87	339.00	344.66	621108
2021-11-24	341.23	349.65	337.02	349.21	753730
2021-11-26	348.59	353.87	340.12	342.16	413727
2021-11-29	349.75	357.58	346.58	355.87	740640
2021-11-30	355.99	355.99	340.51	341.00	1321676
2021-12-01	344.74	348.50	334.10	334.75	1167465
2021-12-02	354.80	365.38	345.10	349.67	1590685
2021-12-03	350.20	352.13	339.10	344.56	1098785
2021-12-06	343.78	346.47	334.11	345.45	935028
2021-12-07	352.16	359.64	352.01	356.20	1223242
2021-12-08	357.44	365.16	353.20	364.36	624759
2021-12-09	361.55	364.61	354.26	354.48	538175
2021-12-10	358.68	362.78	355.76	362.34	882329
2021-12-13	362.59	365.18	360.57	362.23	743534
2021-12-14	354.97	357.88	341.93	345.93	940327
2021-12-15	347.02	362.00	345.87	361.30	1248162
2021-12-16	363.08	365.84	351.80	352.92	890992
2021-12-17	346.72	355.00	342.20	348.04	2170821
2021-12-20	341.98	346.93	340.00	346.11	731458
2021-12-21	349.57	359.75	344.57	359.07	810241
2021-12-22	359.07	365.33	358.04	364.83	474606
2021-12-23	364.37	368.89	363.75	366.15	407892
2021-12-27	368.37	375.72	368.36	375.59	893948
2021-12-28	376.92	377.60	369.98	372.15	472307
2021-12-29	372.05	374.48	368.37	373.44	530915
2021-12-30	374.16	375.00	370.19	370.81	386928
2021-12-31	370.48	370.48	367.03	368.50	654740
2022-01-03	367.13	371.73	358.64	361.10	674902
2022-01-04	360.10	361.46	345.41	352.99	895281
2022-01-05	349.95	354.87	339.28	339.77	968594
2022-01-06	336.50	348.43	335.20	344.97	977205
2022-01-07	341.67	345.06	330.11	330.36	902205
2022-01-10	322.77	330.15	318.77	329.63	986891
2022-01-11	326.54	342.33	326.54	340.38	1068513
2022-01-12	343.93	346.79	335.89	338.59	781465
2022-01-13	340.42	342.87	326.45	327.51	803406
2022-01-14	324.57	330.29	321.92	326.16	651350
2022-01-18	318.22	320.40	312.01	313.48	878050
2022-01-19	314.61	319.99	311.52	312.14	770387
2022-01-20	314.94	322.69	309.48	309.96	657137
2022-01-21	309.25	314.95	303.00	303.31	1152877
2022-01-24	299.97	308.76	287.31	308.34	1374817
2022-01-25	297.72	303.50	290.35	291.66	913803
2022-01-26	298.92	303.87	282.86	288.56	1225151
2022-01-27	293.46	294.87	282.34	285.36	984867
2022-01-28	286.41	296.87	279.43	296.35	1107996
2022-01-31	296.36	310.84	295.99	310.50	925720
2022-02-01	311.84	313.24	305.82	311.82	822416
2022-02-02	314.91	316.33	310.02	315.63	690561
2022-02-03	308.65	312.50	301.63	303.51	868240
2022-02-04	302.08	311.97	300.14	308.89	771489
2022-02-07	309.52	313.54	303.83	305.14	829800
2022-02-08	302.98	310.94	302.25	309.11	607561
2022-02-09	314.07	324.52	312.68	324.18	832402
2022-02-10	314.02	321.82	308.28	311.15	878691
2022-02-11	311.91	314.74	293.17	295.29	963820
2022-02-14	293.70	300.16	290.87	294.96	826559
2022-02-15	299.99	306.41	298.77	306.15	819577
2022-02-16	302.66	308.12	297.87	306.79	995581
2022-02-17	318.59	319.63	292.36	293.31	1302637
2022-02-18	293.41	294.44	285.06	287.63	1076968
2022-02-22	287.15	294.43	283.99	289.47	1321085
2022-02-23	294.20	298.25	285.13	285.53	1147946
2022-02-24	279.53	309.47	275.00	307.80	1498402
2022-02-25	306.09	312.18	301.06	311.15	1040633
2022-02-28	307.70	316.01	304.30	312.39	1083580
2022-03-01	311.98	314.49	305.22	307.71	881796
2022-03-02	310.54	317.53	306.98	315.32	621448
2022-03-03	317.23	318.61	306.57	308.84	705103
2022-03-04	306.80	311.77	302.83	309.06	878399
2022-03-07	309.72	311.07	295.38	295.46	933521
2022-03-08	292.22	305.79	289.34	296.35	911104
2022-03-09	303.72	309.71	302.20	307.79	809770
2022-03-10	300.44	303.84	291.52	300.84	941777
2022-03-11	305.00	305.92	293.15	293.69	953157
2022-03-14	292.07	296.03	277.16	278.98	1192012
2022-03-15	281.39	287.14	278.28	285.50	2278190
2022-03-16	291.56	300.22	285.49	300.08	1360245
2022-03-17	300.50	304.76	297.21	304.05	1175235
2022-03-18	301.89	320.63	301.88	318.21	2386285
2022-03-21	315.36	317.01	307.19	314.31	835259
2022-03-22	313.86	325.74	311.29	325.22	1064653
2022-03-23	321.99	324.11	316.27	316.44	846666
2022-03-24	318.22	325.57	315.36	325.56	696501
2022-03-25	324.85	326.00	314.79	318.91	719187
2022-03-28	318.28	332.86	318.00	332.38	974805
2022-03-29	336.61	342.59	333.96	341.00	981521
2022-03-30	337.32	339.67	330.75	332.59	706818
2022-03-31	334.15	340.09	331.08	333.27	1089787
2022-04-01	333.74	338.10	330.22	334.98	862621
2022-04-04	336.97	341.16	336.00	340.15	654402
2022-04-05	339.27	340.15	325.60	327.71	813891
2022-04-06	323.30	329.61	318.50	324.85	931331
2022-04-07	322.49	329.93	321.90	326.37	782685
2022-04-08	324.29	325.35	317.05	319.83	783155
2022-04-11	316.02	317.38	307.52	309.77	978339
2022-04-12	316.42	320.78	309.35	310.83	775937
2022-04-13	311.23	322.08	296.64	306.72	2916731
2022-04-14	306.31	306.31	293.18	294.77	1486371
2022-04-18	293.11	300.00	292.18	297.12	757595
2022-04-19	294.74	307.19	294.74	306.33	679627
2022-04-20	308.10	310.37	304.28	306.26	775213
2022-04-21	308.82	312.58	293.85	295.50	665829
2022-04-22	294.97	297.81	284.54	285.00	1061965
2022-04-25	286.07	291.48	284.30	290.92	829903
2022-04-26	290.92	292.94	281.30	282.90	1022214
2022-04-27	283.00	293.83	283.00	287.03	1005419
2022-04-28	291.95	305.06	290.71	301.86	726260
2022-04-29	298.55	302.37	285.54	286.79	763168
2022-05-02	286.55	291.23	280.90	290.71	1028937
2022-05-03	290.45	294.70	287.70	292.21	705320
2022-05-04	293.38	299.94	282.84	299.19	1064189
2022-05-05	293.23	294.86	278.37	282.34	1145799
2022-05-06	279.84	280.50	268.71	274.71	1119528
2022-05-09	269.24	271.29	260.41	262.41	1209485
2022-05-10	270.93	275.10	260.70	270.51	1068140
2022-05-11	266.87	272.80	259.89	260.83	817089
2022-05-12	257.94	264.90	255.02	262.06	855571
2022-05-13	267.38	277.55	266.78	275.99	917814
2022-05-16	273.42	276.96	270.00	273.73	817961
2022-05-17	279.84	284.50	276.03	282.81	799950
2022-05-18	277.63	281.62	270.74	272.57	1262504
2022-05-19	289.00	307.00	287.26	300.52	2361679
2022-05-20	303.86	308.11	293.33	306.72	1833293
2022-05-23	311.24	311.24	301.59	306.98	1022279
2022-05-24	302.30	303.48	294.25	296.37	1181130
2022-05-25	295.77	302.78	292.52	299.17	967675
2022-05-26	299.72	308.84	297.02	306.10	859534
2022-05-27	311.44	323.48	309.24	322.96	1162587
2022-05-31	323.67	324.50	314.38	319.20	1219273
2022-06-01	321.99	324.66	313.09	316.86	781610
2022-06-02	316.45	331.22	315.53	330.81	729421
2022-06-03	325.49	328.76	323.32	327.68	742227
2022-06-06	332.13	335.29	327.22	328.79	503764
2022-06-07	323.09	330.71	323.01	329.53	872973
2022-06-08	327.60	328.19	321.25	322.89	688592
2022-06-09	321.68	325.29	317.07	317.08	565046
2022-06-10	310.05	310.97	303.93	305.39	712134
2022-06-13	293.60	296.94	288.67	290.25	1202595
2022-06-14	291.96	298.35	288.98	295.16	815343
2022-06-15	297.80	309.09	296.81	303.24	903336
2022-06-16	294.81	297.63	286.31	289.49	1094164
2022-06-17	289.37	301.39	289.37	296.18	1822991
2022-06-21	299.90	306.26	299.56	302.22	904006
2022-06-22	297.70	305.15	297.19	301.24	814189
2022-06-23	305.07	309.93	301.63	309.25	815645
2022-06-24	313.26	318.58	311.10	317.47	1946245
2022-06-27	313.79	317.21	310.23	311.86	750273
2022-06-28	312.02	314.13	302.24	303.67	795060
2022-06-29	304.42	309.54	303.41	306.06	855830
2022-06-30	301.23	307.93	300.40	303.70	1039689
2022-07-01	302.25	304.13	295.45	301.23	916546
2022-07-05	298.23	303.77	296.31	302.91	891217
2022-07-06	304.41	310.74	299.86	309.63	913100
2022-07-07	309.63	320.80	309.63	319.43	864049
2022-07-08	314.23	318.80	312.54	317.54	578063
2022-07-11	314.74	318.43	311.39	315.19	497150
2022-07-12	317.24	319.66	305.09	306.41	745556
2022-07-13	299.78	305.44	296.66	303.07	720101
2022-07-14	301.08	306.94	294.29	305.02	558578
2022-07-15	308.76	314.98	307.90	314.30	832531
2022-07-18	316.43	317.79	308.93	310.43	729798
2022-07-19	315.58	324.30	315.19	323.51	955154
2022-07-20	325.00	332.52	323.91	330.70	767550
2022-07-21	331.01	339.14	330.43	338.66	774230
2022-07-22	339.93	343.17	335.67	338.04	813431
2022-07-25	336.94	338.58	333.15	337.67	806661
2022-07-26	338.58	343.31	335.73	339.41	1048196
2022-07-27	344.07	357.21	343.17	353.54	1124702
2022-07-28	354.24	363.40	353.01	362.64	821086
2022-07-29	363.44	369.25	360.65	367.50	980482
2022-08-01	364.17	371.25	361.41	370.01	1022817
2022-08-02	367.46	371.81	366.22	368.36	1405336
2022-08-03	359.00	372.41	359.00	370.84	1175662
2022-08-04	371.57	372.47	367.67	372.29	756567
2022-08-05	366.09	375.69	365.50	374.29	660475
2022-08-08	375.00	378.47	369.76	372.07	725186
2022-08-09	369.19	375.07	368.98	372.61	820166
2022-08-10	380.19	381.70	373.35	375.71	1179043
2022-08-11	380.08	380.89	373.60	377.01	910202
2022-08-12	377.96	386.00	376.71	385.44	931148
2022-08-15	385.10	391.17	383.91	390.45	654733
2022-08-16	385.51	389.49	382.63	385.67	696973
2022-08-17	384.26	384.76	378.41	381.00	1475518
2022-08-18	384.35	391.00	371.86	373.32	1923432
2022-08-19	368.85	368.85	361.17	363.00	1524230
2022-08-22	358.32	361.60	356.07	358.10	1296946
2022-08-23	354.43	361.24	354.25	359.00	1016682
2022-08-24	357.78	360.62	355.38	358.75	694989
2022-08-25	359.83	363.36	357.56	363.26	777709
2022-08-26	362.77	363.54	352.95	355.00	1219590
2022-08-29	350.54	354.49	347.34	347.49	1096355
2022-08-30	350.53	351.39	341.62	346.00	1037442
2022-08-31	348.96	353.30	344.43	346.02	1653768
2022-09-01	341.26	342.53	324.63	332.49	1619796
2022-09-02	334.14	338.08	329.45	330.56	1073914
2022-09-06	330.73	331.66	323.97	326.83	1230341
2022-09-07	328.55	333.51	325.48	332.04	916120
2022-09-08	330.15	334.48	328.09	333.76	854934
2022-09-09	335.95	342.31	334.27	340.18	839468
2022-09-12	341.93	342.46	337.39	339.56	830074
2022-09-13	329.67	331.28	322.64	323.61	1282649
2022-09-14	327.09	328.00	319.63	323.37	1376752
2022-09-15	321.47	323.35	314.06	315.94	1500149
2022-09-16	310.79	314.49	308.07	314.21	2322167
2022-09-19	310.63	318.02	310.59	317.32	1496933
2022-09-20	315.04	317.74	313.55	316.26	1424470
2022-09-21	319.27	325.52	313.08	313.11	882592
2022-09-22	310.37	312.71	306.31	306.97	1107696
2022-09-23	304.62	305.23	299.67	303.28	845226
2022-09-26	303.95	309.19	302.84	303.34	1010428
2022-09-27	307.20	308.69	301.16	306.09	874745
2022-09-28	307.70	314.89	304.65	313.16	937583
2022-09-29	310.20	311.76	306.18	309.22	901457
2022-09-30	307.69	313.01	304.72	305.51	1312365
2022-10-03	308.79	320.16	307.70	316.98	1077074
2022-10-04	322.58	326.11	320.66	321.70	801704
2022-10-05	316.29	323.87	315.96	321.37	1094297
2022-10-06	320.62	326.00	319.80	321.93	917730
2022-10-07	314.41	315.88	305.24	307.01	1093378
2022-10-10	307.09	308.13	292.84	292.98	1918135
2022-10-11	292.92	292.92	275.96	277.34	2919949
2022-10-12	278.56	281.50	275.95	276.19	1851784
2022-10-13	268.42	288.91	267.00	287.43	2003487
2022-10-14	290.72	290.93	277.22	277.61	990828
2022-10-17	285.81	292.11	285.81	289.26	1087873
2022-10-18	297.13	300.33	289.29	292.27	834485
2022-10-19	287.27	292.02	286.03	288.96	451427
2022-10-20	290.40	296.32	286.56	289.71	669267
2022-10-21	288.80	298.58	285.18	296.50	1290670
2022-10-24	298.38	303.33	294.26	301.68	837652
2022-10-25	303.90	304.81	292.94	294.73	1422165
2022-10-26	292.97	300.00	289.80	292.73	992186
2022-10-27	295.57	296.58	287.77	289.19	918215
2022-10-28	291.24	296.60	290.36	295.84	662531
2022-10-31	293.33	295.48	291.10	292.55	781395
2022-11-01	297.45	298.35	288.71	291.17	689894
2022-11-02	292.45	295.48	280.78	281.11	797373
2022-11-03	278.71	284.54	276.66	279.29	857410
2022-11-04	283.38	283.38	269.88	276.57	1025785
2022-11-07	278.88	281.68	275.33	280.53	1239685
2022-11-08	282.40	292.48	280.60	291.58	1118125
2022-11-09	288.57	291.96	287.00	290.08	1039989
2022-11-10	307.74	320.03	306.17	318.76	1269641
2022-11-11	318.47	331.45	317.11	331.40	1275958
2022-11-14	329.99	334.48	328.51	330.68	897900
2022-11-15	338.09	340.61	332.53	334.20	700568
2022-11-16	333.00	334.21	327.26	331.45	709432
2022-11-17	325.23	328.14	319.98	324.27	711214
2022-11-18	329.17	329.62	323.04	325.89	477621
2022-11-21	325.57	327.22	322.86	324.82	567667
2022-11-22	325.85	327.18	321.16	326.96	562711
2022-11-23	326.73	336.31	325.55	334.29	395895
2022-11-25	333.32	334.82	331.79	332.64	247503
2022-11-28	332.24	336.30	328.24	329.12	837687
2022-11-29	328.07	330.66	320.59	323.66	561057
2022-11-30	325.23	340.05	322.40	339.54	1586038
2022-12-01	362.59	363.99	348.53	357.84	1310277
2022-12-02	348.97	350.50	340.50	348.17	1076314
2022-12-05	345.39	345.39	328.49	331.27	1358214
2022-12-06	331.20	331.20	324.74	328.02	858813
2022-12-07	327.15	328.60	321.26	323.80	817628
2022-12-08	325.20	333.43	325.00	330.61	996456
2022-12-09	329.29	331.16	325.14	325.75	819005
2022-12-12	325.49	334.79	325.08	334.34	968753
2022-12-13	349.39	350.45	336.26	338.13	1130438
2022-12-14	337.96	342.36	328.61	332.03	1482983
2022-12-15	327.45	328.22	322.35	323.82	1343840
2022-12-16	331.28	335.51	326.12	329.12	2397078
2022-12-19	329.69	330.24	320.66	323.39	1218418
2022-12-20	320.65	326.40	320.65	324.43	1056586
2022-12-21	325.54	331.62	322.65	330.22	532086
2022-12-22	325.46	326.37	316.02	321.72	677043
2022-12-23	318.99	320.59	315.62	320.21	341238
2022-12-27	320.79	320.79	315.55	317.95	467940
2022-12-28	317.82	321.06	314.92	315.31	349342
2022-12-29	319.16	324.79	318.72	321.98	416162
2022-12-30	317.84	319.33	315.42	319.29	541021
2023-01-03	323.00	326.31	315.56	319.68	706065
2023-01-04	323.76	325.92	315.98	320.93	790373
2023-01-05	317.75	318.10	312.25	315.04	794244
2023-01-06	318.89	323.35	312.27	320.54	603913
2023-01-09	323.33	332.60	323.33	325.95	717651
2023-01-10	324.56	328.53	324.20	327.63	530561
2023-01-11	329.60	334.88	328.94	334.35	592150
2023-01-12	335.00	336.49	328.41	333.10	535321
2023-01-13	330.06	333.78	327.56	332.97	550842
2023-01-17	334.08	339.64	331.03	337.30	653961
2023-01-18	339.46	346.10	335.24	335.66	587173
2023-01-19	331.83	337.55	330.44	331.28	630699
2023-01-20	330.34	343.80	329.89	342.42	816604
2023-01-23	342.54	352.09	341.69	350.33	661875
2023-01-24	349.59	351.00	346.00	349.28	448260
2023-01-25	344.38	351.25	339.60	349.27	429329
2023-01-26	354.12	357.35	350.54	356.67	544962
2023-01-27	353.92	359.87	353.01	357.27	489782
2023-01-30	354.27	355.76	349.24	349.88	629934
2023-01-31	350.75	356.25	350.75	353.75	934182
2023-02-01	353.67	369.61	353.02	367.05	844278
2023-02-02	372.39	374.65	366.06	368.59	939740
2023-02-03	360.63	366.34	358.36	361.44	941336
2023-02-06	357.25	362.80	356.63	359.97	578414
2023-02-07	359.16	368.52	355.82	366.75	692719
2023-02-08	365.12	367.61	359.70	360.60	757050
2023-02-09	365.97	371.40	362.67	363.71	1061430
2023-02-10	359.99	360.98	356.63	359.11	590401
2023-02-13	361.26	364.90	360.09	361.76	664945
2023-02-14	362.87	378.33	362.87	375.94	1137868
2023-02-15	375.49	379.76	373.75	379.48	870412
2023-02-16	357.87	364.04	350.00	359.71	1744483
2023-02-17	354.29	358.64	350.83	354.45	899611
2023-02-21	350.66	352.70	347.97	352.35	824094
2023-02-22	354.44	359.06	352.12	355.06	942400
2023-02-23	360.00	367.55	359.33	365.48	1203439
2023-02-24	359.00	362.84	357.65	362.28	895375
2023-02-27	367.40	368.25	361.58	363.36	1040470
2023-02-28	363.13	368.39	363.13	363.76	882562
2023-03-01	363.19	365.97	359.96	361.02	645044
2023-03-02	359.22	364.42	355.53	363.38	535985
2023-03-03	365.00	367.94	364.13	367.50	620109
2023-03-06	367.43	371.24	364.99	368.77	776035
2023-03-07	367.66	370.27	359.33	361.28	551268
2023-03-08	361.21	370.11	360.50	369.02	828749
2023-03-09	369.16	374.31	360.43	361.92	774715
2023-03-10	361.81	364.66	353.63	355.23	758163
2023-03-13	351.30	363.22	350.58	357.29	785433
2023-03-14	361.34	370.20	360.11	369.84	999537
2023-03-15	366.95	370.00	360.62	366.82	903119
2023-03-16	366.20	377.71	364.24	374.00	884358
2023-03-17	374.00	378.30	370.52	372.53	1640841
2023-03-20	373.80	376.01	370.24	375.59	714589
2023-03-21	377.62	377.62	369.51	374.36	896102
2023-03-22	373.39	381.86	371.17	371.35	723629
2023-03-23	375.47	381.13	371.23	379.40	974434
2023-03-24	378.14	379.96	370.37	376.56	944474
2023-03-27	377.09	378.78	371.20	373.92	655144
2023-03-28	372.81	374.83	366.04	369.87	692218
2023-03-29	373.82	377.25	372.36	375.04	902377
2023-03-30	376.54	378.78	373.10	375.94	722083
2023-03-31	377.00	386.72	375.96	386.25	1131930
2023-04-03	385.18	389.58	384.12	388.94	843274
2023-04-04	389.88	392.79	384.01	384.93	602436
2023-04-05	383.25	384.48	376.10	378.36	827263
2023-04-06	375.62	378.31	373.41	375.92	848436
2023-04-10	372.97	380.45	371.00	379.99	490124
2023-04-11	378.00	382.33	377.50	379.40	457542
2023-04-12	382.38	383.38	376.07	376.52	532106
2023-04-13	380.30	382.26	377.39	381.56	1129407
2023-04-14	378.86	383.29	377.75	381.68	613640
2023-04-17	381.96	382.51	376.47	380.19	463406
2023-04-18	382.76	384.27	378.18	380.43	385771
2023-04-19	378.65	379.77	375.19	378.77	432942
2023-04-20	376.15	382.52	375.53	377.56	513814
2023-04-21	376.82	381.71	374.62	377.26	558833
2023-04-24	375.68	380.85	374.21	375.67	490409
2023-04-25	371.41	372.03	360.37	364.53	842326
2023-04-26	364.53	370.62	363.99	365.10	718921
2023-04-27	367.30	369.50	362.06	368.39	566457
2023-04-28	368.39	374.85	367.20	371.32	743162
2023-05-01	370.76	372.89	367.94	371.62	538655
2023-05-02	372.20	374.80	367.15	368.83	648543
2023-05-03	369.06	373.77	366.10	368.00	580349
2023-05-04	368.11	370.85	366.10	366.62	551783
2023-05-05	368.32	372.35	366.89	371.56	678971
2023-05-08	371.39	373.39	367.34	371.74	628468
2023-05-09	369.50	370.07	366.05	366.95	559902
2023-05-10	370.66	372.76	365.46	370.12	563044
2023-05-11	370.47	370.82	365.59	367.96	597701
2023-05-12	368.58	369.51	365.60	368.84	761831
2023-05-15	368.12	373.37	365.67	373.28	856805
2023-05-16	370.74	377.00	370.21	375.14	859592
2023-05-17	377.35	380.06	374.20	377.08	1103594
2023-05-18	387.50	410.91	386.50	409.71	2005910
2023-05-19	413.03	418.40	407.47	408.50	1296795
2023-05-22	405.76	408.11	398.41	401.68	1078688
2023-05-23	399.61	399.68	392.00	393.09	844400
2023-05-24	390.58	398.00	390.20	395.39	830391
2023-05-25	410.03	440.64	409.84	434.20	2576324
2023-05-26	434.30	450.00	434.30	444.73	1903553
2023-05-30	454.17	468.03	452.00	464.83	2692420
2023-05-31	460.45	462.34	451.10	454.96	3080157
2023-06-01	446.53	460.87	445.84	454.55	1359134
2023-06-02	455.44	457.85	447.57	449.36	1046962
2023-06-05	448.23	454.09	445.10	450.16	737091
2023-06-06	448.25	450.88	442.74	443.84	1152504
2023-06-07	443.98	446.21	433.76	435.32	1141900
2023-06-08	435.98	440.49	433.24	437.69	800078
2023-06-09	440.83	447.43	437.77	438.78	782180
2023-06-12	440.00	446.62	437.75	446.04	711706
2023-06-13	448.75	451.95	442.09	449.98	829052
2023-06-14	446.63	451.49	440.85	446.05	999775
2023-06-15	442.90	449.20	441.85	446.37	904988
2023-06-16	448.74	449.88	438.54	441.19	1890158
2023-06-20	437.34	441.33	431.54	435.50	1076783
2023-06-21	434.93	437.95	424.89	426.34	1038613
2023-06-22	423.78	427.85	417.81	426.13	918013
2023-06-23	422.74	424.57	417.77	419.56	4197660
2023-06-26	420.65	425.50	417.04	417.21	732252
2023-06-27	420.97	429.13	416.87	426.78	849270
2023-06-28	424.58	429.61	423.15	427.15	705568
2023-06-29	429.63	430.87	425.14	427.90	496210
2023-06-30	431.62	438.35	431.03	435.41	973603
2023-07-03	431.52	436.51	429.62	434.01	484110
2023-07-05	432.47	437.57	431.47	432.74	624420
2023-07-06	426.82	432.66	425.41	431.11	965759
2023-07-07	430.04	434.90	426.49	431.29	1115457
2023-07-10	432.19	447.01	432.02	445.72	1321006
2023-07-11	446.17	446.17	434.14	438.70	944386
2023-07-12	444.78	445.43	438.23	441.35	800990
2023-07-13	448.32	451.10	445.64	448.84	794364
2023-07-14	449.52	457.21	449.52	454.11	865221
2023-07-17	454.29	462.85	453.22	461.18	673560
2023-07-18	458.71	465.00	453.19	462.93	924855
2023-07-19	464.72	465.67	455.76	457.33	685201
2023-07-20	454.84	458.29	450.70	451.71	800263
2023-07-21	454.79	458.30	451.00	454.00	2549742
2023-07-24	454.00	455.00	447.32	450.75	762884
2023-07-25	445.96	460.20	445.96	456.45	856937
2023-07-26	455.76	455.76	445.42	449.33	647911
2023-07-27	455.51	460.25	447.49	448.74	653913
2023-07-28	455.59	456.13	448.46	450.90	701983
2023-07-31	451.00	453.11	447.77	451.80	563138
2023-08-01	448.14	454.56	444.31	453.51	550531
2023-08-02	449.75	449.75	439.08	441.18	816140
2023-08-03	436.90	441.73	436.70	440.12	494381
2023-08-04	442.29	449.37	437.22	441.42	603804
2023-08-07	445.37	448.97	441.75	444.00	459868
2023-08-08	441.34	441.34	433.71	435.99	658491
2023-08-09	435.22	436.37	425.81	428.96	575010
2023-08-10	435.18	438.84	429.45	431.39	492153
2023-08-11	426.53	431.33	425.44	428.46	477715
2023-08-14	426.11	434.99	425.61	434.85	775542
2023-08-15	435.51	439.12	433.51	436.74	800589
2023-08-16	436.58	436.58	427.43	428.21	884779
2023-08-17	450.16	451.99	423.28	424.10	1491956
2023-08-18	422.73	428.46	418.51	426.02	802018
2023-08-21	427.94	438.00	427.63	436.47	643294
2023-08-22	440.42	443.66	433.82	436.39	682429
2023-08-23	438.75	450.50	438.54	448.24	796920
2023-08-24	455.25	456.82	434.59	435.86	906444
2023-08-25	436.23	443.04	434.14	442.24	703176
2023-08-28	445.80	448.00	441.23	443.68	366381
2023-08-29	441.84	453.50	440.73	451.57	692498
2023-08-30	453.85	457.47	451.66	457.28	631634
2023-08-31	457.55	463.97	457.55	458.89	898559
2023-09-01	460.00	462.96	456.83	460.45	473187
2023-09-05	460.45	468.58	457.29	466.85	671349
2023-09-06	464.81	471.15	464.81	465.69	746302
2023-09-07	465.07	468.01	451.09	458.09	986401
2023-09-08	456.94	460.39	454.39	459.14	830012
2023-09-11	461.82	461.82	461.82	461.82	114828
2023-09-12	456.80	460.44	454.02	454.36	909944
2023-09-13	453.34	469.00	453.34	466.86	925440
2023-09-14	469.38	469.70	460.60	466.15	920549
2023-09-15	466.60	467.50	447.98	451.93	1680962
2023-09-18	450.19	460.26	448.82	460.01	621010
2023-09-19	458.89	460.44	453.19	460.02	586717
2023-09-20	461.00	463.54	453.02	453.28	668470
2023-09-21	448.58	450.95	444.01	444.27	762970
2023-09-22	446.22	454.47	446.18	446.85	577864
2023-09-25	445.80	449.31	442.70	447.83	360881
2023-09-26	446.54	446.54	440.62	444.35	724007
2023-09-27	447.99	450.32	442.00	446.71	623406
2023-09-28	446.63	463.24	445.07	460.71	1114153
2023-09-29	468.03	471.94	458.37	458.97	1189645
2023-10-02	461.19	465.26	456.76	463.82	734136
2023-10-03	460.90	465.76	448.26	450.72	884998
2023-10-04	452.56	463.89	452.55	461.32	600942
2023-10-05	462.11	463.90	452.27	459.75	550208
2023-10-06	455.52	476.99	454.60	473.26	905263
2023-10-09	468.00	482.47	464.38	479.92	868450
2023-10-10	483.11	493.92	480.17	490.11	1267875
2023-10-11	490.28	495.44	489.56	494.95	708116
2023-10-12	497.81	502.66	491.96	496.23	967952
2023-10-13	496.45	498.42	486.14	489.67	747997
2023-10-16	490.50	495.41	487.76	491.96	610937
2023-10-17	486.98	494.23	481.87	492.05	664667
2023-10-18	490.53	493.06	483.96	485.73	605217
2023-10-19	488.51	492.33	481.35	482.37	642481
2023-10-20	482.37	482.43	466.35	467.64	1001978
2023-10-23	466.00	473.56	461.45	467.82	764301
2023-10-24	466.48	474.40	463.49	468.03	642899
2023-10-25	467.61	468.24	454.27	455.26	853594
2023-10-26	458.42	460.59	448.91	453.54	630407
2023-10-27	457.63	460.15	453.38	457.00	559715
2023-10-30	460.27	462.74	455.00	460.94	697804
2023-10-31	464.32	472.29	459.08	469.44	729731
2023-11-01	470.70	477.80	468.00	475.38	939189
2023-11-02	480.36	482.54	472.10	478.64	1001506
2023-11-03	482.46	492.24	480.62	487.94	710648
2023-11-06	487.95	490.34	484.90	489.94	651595
2023-11-07	494.01	500.58	490.12	499.02	662453
2023-11-08	500.00	506.90	499.64	506.16	791687
2023-11-09	505.81	513.00	504.16	505.17	789048
2023-11-10	511.07	520.51	507.86	518.83	1109256
2023-11-13	516.23	524.81	514.45	522.88	713202
2023-11-14	531.33	538.82	525.23	538.32	785036
2023-11-15	540.55	541.84	524.51	529.32	1284534
2023-11-16	530.34	537.78	528.48	533.45	816370
2023-11-17	534.21	539.84	531.89	534.78	599888
2023-11-20	536.92	544.72	535.30	541.52	698179
2023-11-21	542.18	545.57	535.70	540.38	683658
2023-11-22	542.22	549.00	540.70	541.03	600703
2023-11-24	538.43	543.42	537.94	542.69	243318
2023-11-27	545.90	549.67	539.48	543.53	997239
2023-11-28	542.04	544.48	539.15	543.73	880812
2023-11-29	550.59	557.00	549.38	552.46	1123679
2023-11-30	558.47	564.78	530.50	543.23	2185950
2023-12-01	543.56	548.19	539.28	545.96	876617
2023-12-04	540.15	542.41	522.92	531.20	1061511
2023-12-05	525.36	535.95	523.60	535.71	880015
2023-12-06	538.66	540.19	526.50	527.49	688127
2023-12-07	531.30	535.08	528.97	534.15	557290
2023-12-08	531.63	539.69	531.63	535.93	569163
2023-12-11	540.00	557.42	538.65	556.02	899003
2023-12-12	557.74	568.33	555.55	567.06	788701
2023-12-13	571.69	573.77	561.96	568.09	782921
2023-12-14	570.60	571.87	549.02	551.45	1747569
2023-12-15	548.93	558.18	548.09	556.27	2477088
2023-12-18	557.46	563.43	555.00	559.69	645685
2023-12-19	563.39	565.64	555.58	558.65	794913
2023-12-20	557.27	563.32	551.57	551.72	694607
2023-12-21	557.27	562.43	555.91	559.96	636841
2023-12-22	562.00	562.05	523.00	524.46	2971210
2023-12-26	530.00	534.58	519.16	520.25	2096913
2023-12-27	523.00	524.99	516.61	518.10	1107308
2023-12-28	520.00	521.00	515.18	517.41	852208
2023-12-29	516.62	518.39	510.74	514.91	769247
2024-01-02	507.95	509.50	496.81	498.97	1277816
2024-01-03	496.46	496.61	489.41	492.40	1205330
2024-01-04	489.75	494.39	488.43	490.18	884378
2024-01-05	492.03	496.15	477.65	484.81	3014114
2024-01-08	490.39	500.39	488.06	499.98	1829006
2024-01-09	495.00	503.84	495.00	501.87	1171475
2024-01-10	503.82	509.00	501.45	505.18	1277610
2024-01-11	507.50	509.74	493.18	498.46	1483773
2024-01-12	501.30	502.68	493.19	494.40	1107733
2024-01-16	501.52	517.25	499.78	509.68	3495834
2024-01-17	511.98	514.25	496.03	507.87	1821418
2024-01-18	511.27	515.00	491.58	494.34	2753077
2024-01-19	498.00	517.70	496.13	517.31	2696481
2024-01-22	524.15	542.50	523.00	541.71	3231492
2024-01-23	545.64	549.32	537.75	548.90	1860677
2024-01-24	552.48	554.57	538.89	540.46	1375750
2024-01-25	545.00	546.20	533.63	536.68	1258687
2024-01-26	530.80	532.86	525.42	528.13	1028328
2024-01-29	529.41	540.35	528.91	539.90	1074211
2024-01-30	539.90	543.64	536.62	543.18	1013450
2024-01-31	538.00	539.24	531.13	533.35	1439894
2024-02-01	534.00	542.22	531.01	540.00	974169
2024-02-02	541.18	552.41	541.18	552.05	1274325
2024-02-05	555.01	561.68	550.30	559.14	1237090
2024-02-06	561.27	563.59	534.21	542.43	1341978
2024-02-07	546.00	559.27	546.00	554.28	1044572
2024-02-08	563.25	573.58	562.00	570.69	1513594
2024-02-09	574.34	582.85	571.32	575.30	999873
2024-02-12	576.00	577.96	565.37	568.93	813263
2024-02-13	549.07	554.66	538.00	548.53	1477893
2024-02-14	554.59	562.89	554.45	562.73	929377
2024-02-15	567.14	568.60	556.90	557.83	858016
2024-02-16	559.95	563.87	550.98	552.91	896237
2024-02-20	551.50	555.00	538.72	547.98	1115694
2024-02-21	539.00	544.87	527.03	543.57	1830451
2024-02-22	589.99	629.38	579.11	580.90	3322380
2024-02-23	583.95	585.01	570.75	575.65	1211004
2024-02-26	579.68	581.49	571.01	575.70	1034013
2024-02-27	577.30	578.10	567.38	574.00	731200
2024-02-28	570.95	572.79	566.20	570.28	589306
2024-02-29	575.55	579.44	571.00	573.73	993902
2024-03-01	572.56	592.90	572.56	591.35	962818
2024-03-04	597.76	604.35	591.30	594.32	1063784
2024-03-05	589.11	591.23	560.50	565.26	977146
2024-03-06	574.91	582.52	567.01	575.97	787932
2024-03-07	583.19	588.13	577.91	583.35	756008
2024-03-08	585.26	586.26	569.56	571.29	724728
2024-03-11	562.99	567.72	555.49	565.32	656548
2024-03-12	568.49	577.19	564.01	576.72	622924
2024-03-13	569.58	570.37	556.67	561.20	894261
2024-03-14	563.18	567.17	554.51	559.31	732717
2024-03-15	557.37	562.00	546.91	550.03	1348312
2024-03-18	558.59	565.95	555.12	560.63	1085370
2024-03-19	572.18	585.74	562.00	584.71	1557531
2024-03-20	592.49	598.00	581.06	589.78	1135018
2024-03-21	600.00	616.54	593.00	602.01	1814004
2024-03-22	601.00	604.91	588.28	594.20	1242472
2024-03-25	586.90	588.13	580.65	584.32	1327998
2024-03-26	584.88	591.27	584.00	584.32	1024093
2024-03-27	587.64	588.12	570.51	573.35	871301
2024-03-28	576.12	577.00	570.00	571.50	999108
2024-04-01	578.07	582.67	571.72	576.89	609322
2024-04-02	567.00	571.91	563.63	569.82	739509
2024-04-03	565.98	580.83	565.98	578.87	758806
2024-04-04	590.00	592.71	567.02	567.11	982951
2024-04-05	571.02	578.90	570.08	575.45	774112
2024-04-08	575.40	577.87	566.46	576.36	605564
2024-04-09	582.49	583.24	567.15	568.99	1038652
2024-04-10	559.69	564.00	557.40	561.23	780070
2024-04-11	560.46	563.73	554.38	561.97	914463
2024-04-12	553.27	560.52	550.19	557.16	810870
2024-04-15	567.91	567.91	541.39	543.91	941986
2024-04-16	542.45	544.56	539.18	541.09	897531
2024-04-17	542.16	546.67	525.77	527.58	1120861
2024-04-18	529.39	530.00	517.06	519.71	1177754
2024-04-19	518.90	522.62	508.19	510.71	1192553
2024-04-22	513.08	518.77	510.75	515.49	974789
2024-04-23	510.77	531.73	510.77	527.50	1487495
2024-04-24	533.19	540.73	527.28	527.52	1430954
2024-04-25	523.26	534.14	518.80	530.11	924824
2024-04-26	529.48	548.77	529.48	543.66	997562
2024-04-29	545.15	548.83	540.53	544.76	647541
2024-04-30	542.55	543.96	530.59	530.59	741263
2024-05-01	528.17	534.05	519.62	522.18	747055
2024-05-02	524.36	527.14	512.12	523.38	1087218
2024-05-03	528.78	540.40	528.50	536.94	855779
2024-05-06	539.33	546.61	537.02	545.54	674934
2024-05-07	548.11	556.56	542.73	549.61	759310
2024-05-08	546.00	552.18	545.35	550.49	536815
2024-05-09	551.42	552.54	546.42	549.88	410166
2024-05-10	551.66	562.93	551.01	556.71	587939
2024-05-13	561.37	561.37	553.62	557.39	547942
2024-05-14	552.88	560.35	552.76	559.63	500845
2024-05-15	565.80	582.97	564.88	580.20	968184
2024-05-16	581.00	581.82	568.58	569.27	665960
2024-05-17	571.14	572.55	563.56	566.73	561003
2024-05-20	566.73	574.77	565.18	574.38	495204
2024-05-21	573.66	574.00	566.82	571.53	579465
2024-05-22	574.99	581.63	569.93	573.13	1018683
2024-05-23	582.10	605.45	568.46	586.30	1735104
2024-05-24	582.90	594.61	580.00	587.40	725828
2024-05-28	581.38	592.35	581.24	587.94	890604
2024-05-29	580.58	586.35	576.60	580.21	992093
2024-05-30	573.82	577.91	563.90	564.73	1152883
2024-05-31	562.08	564.00	545.01	560.80	1903370
2024-06-03	564.98	566.87	549.97	561.18	934219
2024-06-04	559.55	563.25	553.18	561.73	885426
2024-06-05	565.31	588.32	562.83	588.14	1147707
2024-06-06	590.73	592.83	569.29	573.85	1080145
2024-06-07	577.75	578.04	569.78	571.45	423799
2024-06-10	566.97	576.39	566.24	576.18	586278
2024-06-11	573.68	580.64	569.69	579.91	667883
2024-06-12	584.75	593.36	582.90	590.89	691622
2024-06-13	585.88	596.98	585.36	586.54	568564
2024-06-14	586.91	590.63	584.89	590.21	600800
2024-06-17	591.00	614.95	587.57	612.72	1203367
2024-06-18	611.41	620.59	607.31	620.31	1040947
2024-06-20	622.93	622.99	607.27	610.18	1156936
2024-06-21	613.60	613.60	599.67	605.53	1670885
2024-06-24	599.26	603.20	595.50	595.60	899171
2024-06-25	597.69	600.51	593.67	600.14	764114
2024-06-26	597.44	601.79	594.26	598.52	559104
2024-06-27	600.31	606.41	593.89	595.00	594518
2024-06-28	596.82	608.16	593.90	595.06	1019091
2024-07-01	594.79	604.44	588.83	601.75	613056
2024-07-02	601.42	610.64	600.57	609.66	531534
2024-07-03	609.00	612.90	606.04	606.99	491508
2024-07-05	611.90	622.79	609.05	621.30	946152
2024-07-08	621.65	622.00	611.41	615.49	559598
2024-07-09	616.40	616.56	603.34	607.94	466543
2024-07-10	609.15	621.01	603.12	619.56	691395
2024-07-11	620.00	624.80	606.98	608.74	553939
2024-07-12	606.85	620.33	604.62	614.05	505046
2024-07-15	612.56	621.24	612.38	616.01	494209
2024-07-16	619.39	620.43	609.18	613.01	473516
2024-07-17	604.35	604.83	569.30	570.38	1405168
2024-07-18	576.30	576.30	546.86	560.38	1204134
2024-07-19	565.71	568.45	558.06	563.12	981897
2024-07-22	573.00	589.05	571.44	587.71	1080072
2024-07-23	581.37	593.98	581.37	588.33	708883
2024-07-24	576.02	583.10	551.12	553.33	1033312
2024-07-25	556.45	557.88	537.09	538.72	1283595
2024-07-26	548.36	555.42	543.37	546.38	677583
2024-07-29	550.25	555.13	544.14	547.52	490679
2024-07-30	551.56	552.08	522.19	525.89	1253198
2024-07-31	552.99	560.82	548.15	558.32	1133553
2024-08-01	556.04	569.00	534.02	540.67	1370837
2024-08-02	504.00	515.40	483.70	505.78	2843665
2024-08-05	475.00	495.00	474.57	487.84	2050445
2024-08-06	500.00	510.55	487.87	499.39	1488842
2024-08-07	513.20	520.98	488.45	489.97	1901696
2024-08-08	504.40	518.13	493.71	515.03	1110493
2024-08-09	512.28	526.32	512.28	524.73	852935
2024-08-12	523.04	528.44	517.95	520.84	623418
2024-08-13	530.00	534.38	526.14	528.64	780573
2024-08-14	530.41	534.00	524.21	530.80	613414
2024-08-15	541.68	549.29	538.50	548.28	622164
2024-08-16	548.00	554.08	543.38	549.00	580190
2024-08-19	549.00	558.78	544.82	558.22	741283
2024-08-20	558.74	565.87	553.50	557.03	703885
2024-08-21	559.57	568.44	556.68	564.68	867778
2024-08-22	577.26	585.67	546.92	548.06	1312215
2024-08-23	558.88	558.88	538.12	539.39	1053743
2024-08-26	533.52	537.34	523.45	525.91	971342
2024-08-27	521.93	529.55	518.07	521.78	1462214
2024-08-28	522.91	523.80	506.33	509.98	1082766
2024-08-29	514.92	526.43	513.43	517.02	932428
2024-08-30	525.53	529.00	514.44	519.58	1233560
2024-09-03	514.15	514.40	479.09	481.22	2561965
2024-09-04	476.91	483.40	472.60	477.53	1897822
2024-09-05	475.06	484.08	469.58	476.03	1234293
2024-09-06	477.92	482.00	462.42	463.97	1137870
2024-09-09	466.53	467.16	457.52	464.16	1954912
2024-09-10	463.36	467.87	458.79	465.50	985200
2024-09-11	466.49	482.54	460.13	481.50	1617105
2024-09-12	480.14	494.63	476.93	488.95	1239746
2024-09-13	488.95	494.77	485.00	490.07	955289
2024-09-16	491.96	501.32	491.16	498.57	1189284
2024-09-17	505.86	507.60	496.27	502.25	1424605
2024-09-18	506.49	506.85	493.09	495.95	1075091
2024-09-19	517.18	521.43	510.69	514.12	1269506
2024-09-20	510.70	513.13	502.50	506.65	1582666
2024-09-23	507.41	509.92	505.29	505.79	732051
2024-09-24	507.69	510.96	497.16	506.83	1017170
2024-09-25	506.02	511.79	503.82	510.36	838440
2024-09-26	523.98	525.49	509.20	515.40	891195
2024-09-27	519.14	519.14	509.08	513.31	528289
2024-09-30	511.48	511.48	502.10	506.39	835061
2024-10-01	507.54	508.36	490.56	495.56	1117098
2024-10-02	493.91	506.27	493.28	496.82	644973
2024-10-03	490.58	499.15	490.58	495.41	865234
2024-10-04	509.62	510.30	496.10	499.12	637006
2024-10-07	493.00	497.14	489.45	494.87	826615
2024-10-08	498.70	518.17	498.24	517.76	1151446
2024-10-09	517.37	530.40	516.39	529.00	936322
2024-10-10	526.08	536.42	525.34	533.08	931959
2024-10-11	531.98	541.23	530.00	539.92	825910
2024-10-14	544.31	547.13	541.64	545.46	931632
2024-10-15	548.30	550.59	515.69	517.56	1493630
2024-10-16	515.97	515.97	495.50	501.35	1662007
2024-10-17	511.24	514.72	501.50	504.69	1124774
2024-10-18	500.65	513.68	499.05	507.03	862658
2024-10-21	501.93	507.50	501.12	505.59	820306
2024-10-22	500.90	503.55	495.39	502.41	771108
2024-10-23	498.14	502.42	489.77	493.41	653297
2024-10-24	497.07	500.65	491.12	495.25	662176
2024-10-25	500.22	508.36	498.63	501.58	639879
2024-10-28	505.16	505.21	495.91	496.18	638157
2024-10-29	511.00	531.38	509.35	529.21	1267159
2024-10-30	526.20	536.87	523.28	536.42	1240206
2024-10-31	531.97	531.97	512.83	513.61	1211522
2024-11-01	508.83	521.60	508.83	518.40	901695
2024-11-04	521.60	527.25	516.98	524.52	583014
2024-11-05	527.35	532.36	521.15	521.98	627645
2024-11-06	536.40	554.84	534.29	553.15	1319046
2024-11-07	560.00	574.64	557.82	573.59	1115043
2024-11-08	573.84	573.84	559.90	561.55	967233
2024-11-11	559.50	561.55	553.29	556.26	617576
2024-11-12	551.30	555.87	548.74	553.47	607213
2024-11-13	550.26	567.01	550.08	557.96	636142
2024-11-14	555.18	557.41	541.66	548.31	796254
2024-11-15	542.14	542.14	519.66	520.75	1025738
2024-11-18	523.68	530.98	518.92	523.98	895258
2024-11-19	516.85	535.00	515.00	534.02	571564
2024-11-20	535.85	542.16	528.60	541.56	734542
2024-11-21	549.06	560.55	543.54	557.94	864811
2024-11-22	557.88	568.41	555.81	565.07	899970
2024-11-25	569.41	570.28	557.62	561.87	918776
2024-11-26	562.65	562.81	549.58	553.95	767734
2024-11-27	552.73	552.73	542.89	547.74	771595
2024-11-29	548.14	565.27	547.17	558.49	598563
2024-12-02	555.93	566.94	554.84	565.93	742639
2024-12-03	560.36	570.79	559.21	570.19	765699
2024-12-04	580.00	592.99	577.77	588.00	1845836
2024-12-05	544.52	558.87	513.09	515.29	5081488
2024-12-06	518.85	529.80	515.68	517.28	2336524
2024-12-09	515.29	517.71	504.80	508.49	1896439
2024-12-10	505.00	507.65	495.40	505.32	1784969
2024-12-11	511.35	515.87	509.36	512.06	1005276
2024-12-12	512.05	514.98	508.08	511.73	729625
2024-12-13	507.75	516.00	499.25	508.28	1215481
2024-12-16	507.39	525.33	505.50	522.11	1319497
2024-12-17	520.35	524.73	510.98	511.87	1444802
2024-12-18	512.73	519.43	492.25	494.43	1098884
2024-12-19	502.39	509.98	493.01	493.35	1133010
2024-12-20	486.82	501.56	483.50	492.18	2198792
2024-12-23	493.92	507.95	488.66	492.58	1127128
2024-12-24	494.24	500.51	492.20	500.16	426471
2024-12-26	495.15	500.83	494.76	495.82	542270
2024-12-27	490.85	495.20	485.07	490.91	654839
2024-12-30	485.99	491.56	478.84	486.74	657984
2024-12-31	487.70	489.06	483.56	485.36	628295
2025-01-02	494.04	494.53	479.00	482.75	808410
2025-01-03	488.22	494.88	485.35	493.71	786627
2025-01-06	499.66	509.09	498.22	501.06	881501
2025-01-07	501.59	502.79	485.79	487.62	1213045
2025-01-08	491.42	502.79	490.41	502.00	1266796
2025-01-10	496.89	498.33	485.11	492.54	1281719
2025-01-13	489.08	493.40	485.21	487.43	891345
2025-01-14	492.66	494.78	484.66	490.36	833524
2025-01-15	501.46	510.95	501.28	507.19	1129226
2025-01-16	512.25	523.88	508.38	515.81	1160189
2025-01-17	529.23	529.95	523.88	526.70	1240805
2025-01-21	532.00	535.48	527.07	529.75	1193624
2025-01-22	531.21	547.40	531.21	544.70	1091938
2025-01-23	540.76	556.31	537.87	551.54	1524635
2025-01-24	552.89	553.27	542.15	546.19	880537
2025-01-27	523.28	530.00	502.19	510.73	1840160
2025-01-28	510.20	527.84	504.00	526.12	1606526
2025-01-29	523.61	523.96	511.22	512.71	891711
2025-01-30	515.90	528.15	515.74	526.36	741343
2025-01-31	528.26	533.98	523.47	525.48	1095262
2025-02-03	511.69	526.11	510.00	520.25	765361
2025-02-04	516.91	524.35	514.82	523.88	859649
2025-02-05	524.57	529.64	515.79	528.42	547719
2025-02-06	530.99	536.04	528.88	533.18	683793
2025-02-07	536.00	545.65	522.00	525.82	703270
2025-02-10	527.85	536.21	526.27	531.33	769141
2025-02-11	526.81	530.03	524.58	529.14	431565
2025-02-12	513.58	517.72	507.95	509.71	979955
2025-02-13	509.71	529.37	508.31	528.29	1049392
2025-02-14	527.36	527.66	519.41	522.53	943782
2025-02-18	527.96	528.00	516.07	525.00	1119013
2025-02-19	521.27	521.27	486.57	500.98	2417929
2025-02-20	502.41	505.17	493.48	493.97	1271057
2025-02-21	493.74	493.74	472.74	474.84	1371042
2025-02-24	479.28	481.13	465.00	470.08	1373967
2025-02-25	467.64	469.27	457.00	457.95	1867314
2025-02-26	465.00	476.71	462.25	470.46	1540316
2025-02-27	481.50	488.00	454.05	454.71	2037308
2025-02-28	462.29	463.48	448.11	457.28	1581756
2025-03-03	463.57	467.73	442.29	443.26	2102310
2025-03-04	440.37	451.97	429.77	445.47	1641296
2025-03-05	437.32	451.29	433.91	447.96	1274126
2025-03-06	439.00	450.36	435.84	445.73	1524673
2025-03-07	443.26	452.54	433.50	450.88	1119376
2025-03-10	437.40	441.58	427.30	429.85	1713726
2025-03-11	431.03	440.52	427.73	430.68	1588508
2025-03-12	442.23	449.74	431.85	432.46	1900097
2025-03-13	431.63	439.44	425.73	428.58	1541581
2025-03-14	433.05	447.98	433.05	446.23	1118161
2025-03-17	445.00	460.81	440.00	453.51	1489154
2025-03-18	448.81	454.59	445.02	447.99	1020147
2025-03-19	447.18	455.49	440.82	450.28	1108452
2025-03-20	446.89	453.93	443.19	449.99	810419
2025-03-21	441.20	454.61	438.12	448.60	3362302
2025-03-24	456.82	464.22	455.54	457.77	974226
2025-03-25	457.43	458.64	453.71	457.23	759070
2025-03-26	454.35	460.44	447.11	449.90	749428
2025-03-27	445.48	450.58	440.43	446.23	699038
2025-03-28	446.92	448.05	437.06	437.95	941719
2025-03-31	429.02	431.69	423.08	428.85	1371426
2025-04-01	430.11	436.72	423.17	435.94	986032
2025-04-02	426.16	443.62	425.00	438.55	1111152
2025-04-03	417.68	421.13	404.08	417.76	2133561
2025-04-04	403.00	408.94	387.41	388.13	2513548
2025-04-07	375.96	402.00	365.74	380.90	3060221
2025-04-08	391.39	403.19	376.23	381.59	2191495
2025-04-09	380.88	432.54	375.97	428.70	2146094
2025-04-10	415.32	417.73	391.61	406.89	1537660
2025-04-11	407.07	425.71	402.83	421.21	1745748
2025-04-14	428.90	430.55	416.00	421.98	1119621
2025-04-15	423.09	430.32	422.23	425.65	1016070
2025-04-16	416.19	423.56	408.62	415.65	1064375
2025-04-17	421.38	421.78	412.10	413.32	1002463
2025-04-21	406.26	407.29	396.03	402.36	901557
2025-04-22	407.69	417.16	402.86	413.40	946540
2025-04-23	432.34	441.38	420.17	422.23	1008147
2025-04-24	426.16	440.19	423.00	438.90	1093021
2025-04-25	435.64	447.31	433.31	446.62	1032145
2025-04-28	444.39	447.46	436.88	443.97	1117134
2025-04-29	445.83	462.43	444.24	460.77	1415418
2025-04-30	449.67	460.71	448.65	459.01	1339198
2025-05-01	462.47	467.73	457.70	459.36	1137680
2025-05-02	469.85	476.44	467.59	472.28	1294009
2025-05-05	469.17	482.87	465.59	477.41	1074753
2025-05-06	468.76	478.54	467.86	473.55	834409
2025-05-07	474.15	483.86	473.11	480.54	899671
2025-05-08	485.00	491.32	482.72	484.50	1011946
2025-05-09	487.11	487.84	479.04	482.90	571662
2025-05-12	503.66	506.66	497.05	505.59	1099988
2025-05-13	506.58	516.58	505.58	515.71	823434
2025-05-14	512.36	518.08	512.36	517.66	881661
2025-05-15	516.63	521.10	512.19	514.48	826697
2025-05-16	514.48	516.67	509.74	514.43	948144
2025-05-19	507.50	518.47	504.14	516.01	848761
2025-05-20	512.50	515.73	508.00	515.61	740820
2025-05-21	507.22	514.02	501.28	501.46	866234
2025-05-22	500.74	506.59	497.12	503.48	774906
2025-05-23	495.32	501.97	493.73	498.85	670213
2025-05-27	507.14	515.08	504.36	511.79	1252201
2025-05-28	511.02	514.99	445.00	462.43	4806214
2025-05-29	473.00	487.99	437.69	454.99	4315286
2025-05-30	450.36	465.76	447.48	463.98	3356647
2025-06-02	459.92	466.46	452.49	466.15	1299357
2025-06-03	464.56	471.96	461.12	466.26	1295322
2025-06-04	467.32	474.22	463.60	473.19	972566
2025-06-05	475.60	490.67	472.88	482.20	1677124
2025-06-06	486.32	490.76	482.48	486.00	943237
2025-06-09	503.88	512.00	495.01	495.77	1612342
2025-06-10	495.77	504.53	493.28	504.40	1085136
2025-06-11	503.25	505.98	498.24	500.73	1105065
2025-06-12	497.26	500.89	494.72	494.99	867947
2025-06-13	486.44	488.65	477.53	478.86	1162636
2025-06-16	480.50	482.83	473.75	479.41	1386481
2025-06-17	477.81	484.53	473.82	475.40	765859
2025-06-18	473.33	478.49	468.76	473.62	1040704
2025-06-20	480.00	482.53	468.54	470.53	1511213
2025-06-23	468.89	474.20	460.89	470.98	897712
2025-06-24	474.30	481.00	472.56	478.98	866291
2025-06-25	478.98	487.68	474.00	487.27	868074
2025-06-26	489.01	496.71	486.06	495.70	1019600
2025-06-27	500.01	521.69	500.01	502.63	2153612
2025-06-30	505.89	517.40	503.92	512.68	1343857
2025-07-01	509.22	522.85	506.08	521.78	1512846
2025-07-02	517.18	526.09	514.00	523.11	979181
2025-07-03	544.70	555.00	536.35	548.74	2020024
2025-07-07	544.11	545.08	534.34	536.52	1391033
2025-07-08	540.67	552.35	538.98	551.51	1314790
2025-07-09	552.38	554.43	544.06	550.95	840004
2025-07-10	552.49	569.44	545.83	566.19	1775454
2025-07-11	563.97	572.91	561.10	566.83	780733

Explore More About SNPS

Coins representing dividend payouts and trends

SNPS Dividend History

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

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

SNPS Stock Split History

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

Graph showing historical stock prices and market trends

SNPS Historical Prices

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

Web Analytics