Historical Prices for TMO

TMO Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for TMO's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of TMO's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	13.00	13.11	12.89	13.08	585133
1992-11-17	13.11	13.11	13.08	13.08	177498
1992-11-18	13.11	13.11	12.96	13.04	163323
1992-11-19	13.00	13.04	13.00	13.04	355671
1992-11-20	13.04	13.04	12.96	12.96	253084
1992-11-23	13.04	13.04	12.93	13.04	170073
1992-11-24	13.04	13.34	13.00	13.30	483900
1992-11-25	13.34	13.34	13.22	13.26	482888
1992-11-27	13.26	13.26	13.19	13.26	76261
1992-11-30	13.22	13.34	13.19	13.34	112704
1992-12-01	13.34	13.34	13.15	13.22	142738
1992-12-02	13.26	13.34	13.22	13.34	367480
1992-12-03	13.34	13.34	13.22	13.26	187282
1992-12-04	13.26	13.26	13.15	13.15	104945
1992-12-07	13.26	13.34	13.22	13.34	289193
1992-12-08	13.34	13.37	13.30	13.34	354996
1992-12-09	13.34	13.34	13.30	13.34	134979
1992-12-10	13.30	13.30	13.04	13.08	180532
1992-12-11	13.08	13.15	12.96	13.15	107645
1992-12-14	13.11	13.30	13.11	13.22	275693
1992-12-15	13.15	13.34	13.15	13.30	203816
1992-12-16	13.34	13.37	13.26	13.26	175810
1992-12-17	13.26	13.26	13.00	13.26	667811
1992-12-18	13.34	13.45	13.26	13.41	686707
1992-12-21	13.48	13.71	13.48	13.67	307415
1992-12-22	13.74	13.74	13.63	13.71	370855
1992-12-23	13.71	13.71	13.52	13.63	141726
1992-12-24	13.67	13.78	13.59	13.78	71199
1992-12-28	13.82	13.89	13.67	13.89	297965
1992-12-29	13.85	13.97	13.78	13.97	289531
1992-12-30	13.93	14.00	13.93	13.97	186944
1992-12-31	13.89	14.04	13.89	13.97	158598
1993-01-04	14.00	14.08	13.93	13.97	160623
1993-01-05	14.04	14.37	14.04	14.34	500434
1993-01-06	14.37	14.71	14.34	14.48	673548
1993-01-07	14.52	14.56	14.37	14.41	277718
1993-01-08	14.48	14.48	14.15	14.26	117429
1993-01-11	14.08	14.19	14.04	14.19	148813
1993-01-12	14.19	14.22	14.11	14.22	527094
1993-01-13	14.22	14.22	14.15	14.15	627655
1993-01-14	14.19	14.30	14.15	14.30	431932
1993-01-15	14.30	14.67	14.30	14.56	232837
1993-01-18	14.56	14.56	14.45	14.48	445432
1993-01-19	14.48	14.56	14.34	14.37	297965
1993-01-20	14.30	14.67	14.30	14.59	368492
1993-01-21	14.52	14.78	14.52	14.74	204491
1993-01-22	14.67	14.82	14.67	14.82	147463
1993-01-25	14.82	14.93	14.74	14.89	424173
1993-01-26	14.93	15.11	14.93	15.08	466354
1993-01-27	15.08	15.08	14.97	15.00	320911
1993-01-28	15.04	15.04	14.93	15.04	209216
1993-01-29	14.97	14.97	14.82	14.82	232837
1993-02-01	14.82	14.82	14.56	14.82	175810
1993-02-02	14.82	14.82	14.74	14.82	221366
1993-02-03	14.82	14.97	14.78	14.97	224062
1993-02-04	15.00	15.41	15.00	15.41	361405
1993-02-05	15.26	15.56	15.22	15.48	418773
1993-02-08	15.37	15.52	15.30	15.48	235875
1993-02-09	15.41	15.41	15.19	15.26	183232
1993-02-10	15.15	15.19	15.00	15.04	114392
1993-02-11	15.00	15.11	15.00	15.11	130592
1993-02-12	15.11	15.11	14.89	14.97	220691
1993-02-16	14.89	14.89	14.37	14.56	318211
1993-02-17	14.48	14.56	14.37	14.41	134979
1993-02-18	14.48	14.63	14.48	14.56	348583
1993-02-19	14.48	14.56	14.45	14.48	557803
1993-02-22	14.52	14.52	14.45	14.45	86049
1993-02-23	14.45	14.48	14.19	14.19	118442
1993-02-24	14.22	14.45	14.22	14.41	212253
1993-02-25	14.48	14.74	14.41	14.74	118779
1993-02-26	14.82	15.11	14.78	14.97	393464
1993-03-01	14.93	15.45	14.93	15.19	455891
1993-03-02	15.19	15.19	15.00	15.04	152526
1993-03-03	15.00	15.11	15.00	15.08	331711
1993-03-04	15.08	15.37	15.08	15.37	262872
1993-03-05	15.41	15.56	15.26	15.34	720792
1993-03-08	15.41	16.19	15.34	16.00	393801
1993-03-09	16.04	16.89	16.04	16.89	1147327
1993-03-10	16.78	16.78	16.26	16.60	604708
1993-03-11	16.52	16.71	16.52	16.71	199432
1993-03-12	16.63	16.78	16.60	16.63	334411
1993-03-15	16.63	16.67	16.37	16.48	142401
1993-03-16	16.48	16.56	16.48	16.52	302690
1993-03-17	16.45	16.56	16.45	16.48	340483
1993-03-18	16.48	16.60	16.48	16.48	187619
1993-03-19	16.45	16.45	16.30	16.30	168723
1993-03-22	16.15	16.19	16.08	16.08	277718
1993-03-23	16.15	16.26	16.04	16.08	102245
1993-03-24	16.15	16.37	16.08	16.26	153538
1993-03-25	16.22	16.26	16.19	16.19	105620
1993-03-26	16.22	16.41	16.08	16.08	256459
1993-03-29	16.15	16.26	16.11	16.19	125192
1993-03-30	16.26	16.30	16.15	16.30	127892
1993-03-31	16.30	16.71	16.30	16.67	277718
1993-04-01	16.63	16.85	16.60	16.78	355671
1993-04-02	16.82	16.82	16.45	16.45	280756
1993-04-05	16.48	16.52	16.37	16.45	65127
1993-04-06	16.45	16.45	16.19	16.19	118442
1993-04-07	16.26	16.60	16.26	16.60	235875
1993-04-08	16.60	16.93	16.60	16.93	166698
1993-04-12	16.93	17.67	16.93	17.67	341158
1993-04-13	17.48	17.56	17.04	17.11	424510
1993-04-14	17.19	17.30	17.08	17.30	257809
1993-04-15	17.30	17.34	17.11	17.22	98533
1993-04-16	17.30	17.41	17.11	17.37	93808
1993-04-19	17.22	17.26	17.04	17.26	168723
1993-04-20	17.34	17.37	17.08	17.15	119117
1993-04-21	17.00	17.04	16.74	16.85	255784
1993-04-22	16.78	16.78	16.26	16.37	288856
1993-04-23	16.37	16.48	16.19	16.48	310115
1993-04-26	16.52	16.52	16.30	16.34	96508
1993-04-27	16.26	16.30	16.15	16.19	225078
1993-04-28	16.26	16.45	16.19	16.34	246337
1993-04-29	16.26	16.74	16.26	16.63	210903
1993-04-30	16.67	16.74	16.60	16.63	141051
1993-05-03	16.60	16.97	16.56	16.85	121817
1993-05-04	16.78	17.19	16.71	17.15	266584
1993-05-05	17.08	17.30	17.00	17.19	232837
1993-05-06	17.19	17.26	17.00	17.08	115742
1993-05-07	17.08	17.30	17.04	17.30	203478
1993-05-10	17.30	17.41	17.26	17.41	172435
1993-05-11	17.41	17.48	17.34	17.41	163660
1993-05-12	17.34	17.41	17.30	17.30	93808
1993-05-13	17.34	17.60	17.26	17.41	309777
1993-05-14	17.48	17.48	17.26	17.26	132279
1993-05-17	17.26	17.30	17.19	17.19	73899
1993-05-18	17.22	17.22	17.11	17.15	208541
1993-05-19	17.26	17.48	17.19	17.41	334411
1993-05-20	17.41	17.52	17.34	17.41	206178
1993-05-21	17.37	17.48	17.37	17.45	231150
1993-05-24	17.41	17.45	17.37	17.45	68499
1993-05-25	17.45	17.48	17.41	17.48	554090
1993-05-26	17.45	17.56	17.41	17.56	233850
1993-05-27	17.52	17.74	17.52	17.71	214953
1993-05-28	17.71	17.78	17.56	17.78	69514
1993-06-01	17.71	17.78	17.63	17.71	128229
1993-06-02	17.67	17.71	17.63	17.67	339136
1993-06-03	17.74	17.78	17.67	17.78	120467
1993-06-04	17.71	18.30	17.63	18.22	495034
1993-06-07	18.26	18.26	18.08	18.15	858468
1993-06-08	18.15	18.15	17.78	17.93	279743
1993-06-09	17.85	17.89	17.71	17.78	249037
1993-06-10	17.85	17.85	17.71	17.78	181882
1993-06-11	17.74	17.93	17.26	17.26	475800
1993-06-14	17.30	17.63	17.30	17.48	309777
1993-06-15	17.48	17.78	17.45	17.78	440370
1993-06-16	17.78	17.78	17.60	17.60	119792
1993-06-17	17.67	17.71	17.60	17.67	92124
1993-06-18	17.63	17.63	17.41	17.41	90099
1993-06-21	17.52	17.56	17.48	17.48	178510
1993-06-22	17.56	17.71	17.52	17.63	138013
1993-06-23	17.56	17.67	17.48	17.48	156238
1993-06-24	17.41	17.67	17.34	17.67	183569
1993-06-25	17.56	17.60	17.45	17.56	85374
1993-06-28	17.52	17.52	17.45	17.52	128904
1993-06-29	17.45	17.52	17.26	17.48	182898
1993-06-30	17.41	17.74	17.41	17.60	178173
1993-07-01	17.52	17.56	17.41	17.52	118442
1993-07-02	17.45	17.48	17.34	17.45	95495
1993-07-06	17.37	17.48	17.34	17.48	73224
1993-07-07	17.34	17.41	17.34	17.34	113717
1993-07-08	17.26	17.45	17.19	17.37	343521
1993-07-09	17.41	17.56	17.37	17.56	141388
1993-07-12	17.48	17.48	17.19	17.22	431932
1993-07-13	17.30	17.30	17.08	17.15	295602
1993-07-14	16.89	16.97	16.78	16.89	5196382
1993-07-15	16.93	16.93	16.82	16.89	647564
1993-07-16	16.85	16.89	16.82	16.85	284806
1993-07-19	16.89	16.89	16.78	16.82	285143
1993-07-20	16.78	16.93	16.71	16.89	501447
1993-07-21	16.97	17.04	16.78	16.82	212928
1993-07-22	16.85	16.85	16.60	16.63	193019
1993-07-23	16.60	16.63	16.56	16.56	113717
1993-07-26	16.60	16.93	16.56	16.74	301677
1993-07-27	16.74	16.93	16.74	16.82	265234
1993-07-28	16.78	16.82	16.60	16.67	389751
1993-07-29	16.63	16.74	16.60	16.67	225753
1993-07-30	16.67	16.71	16.60	16.63	336771
1993-08-02	16.63	16.71	16.60	16.63	194369
1993-08-03	16.71	16.85	16.71	16.82	221703
1993-08-04	16.78	17.04	16.78	16.93	279068
1993-08-05	16.97	17.34	16.97	17.11	399539
1993-08-06	17.11	17.19	17.08	17.11	259497
1993-08-09	17.08	17.45	17.08	17.19	470066
1993-08-10	17.26	17.34	17.19	17.34	650264
1993-08-11	17.34	17.34	17.11	17.11	1104806
1993-08-12	17.19	17.26	17.19	17.22	254772
1993-08-13	17.26	17.56	17.19	17.52	446782
1993-08-16	17.56	17.85	17.56	17.78	478163
1993-08-17	17.85	18.30	17.85	18.15	799753
1993-08-18	18.30	18.93	18.30	18.82	1607607
1993-08-19	18.74	18.78	18.60	18.63	1234726
1993-08-20	18.60	18.63	18.56	18.60	268272
1993-08-23	18.56	18.63	18.56	18.63	297965
1993-08-24	18.78	18.93	18.63	18.93	457916
1993-08-25	18.97	19.23	18.93	19.04	409323
1993-08-26	18.97	19.00	18.71	18.74	225078
1993-08-27	18.67	18.82	18.60	18.63	436320
1993-08-30	18.67	18.78	18.60	18.63	455554
1993-08-31	18.63	18.63	18.56	18.63	68839
1993-09-01	18.63	18.63	18.45	18.60	210228
1993-09-02	18.56	18.60	18.48	18.52	251734
1993-09-03	18.60	18.60	18.48	18.48	1009310
1993-09-07	18.52	18.63	18.30	18.30	83011
1993-09-08	18.15	18.22	18.04	18.19	254434
1993-09-09	18.11	18.22	17.85	18.15	401226
1993-09-10	18.19	18.30	17.97	18.11	304715
1993-09-13	18.19	18.37	18.15	18.30	126204
1993-09-14	18.15	18.22	18.04	18.08	278731
1993-09-15	18.08	18.08	17.97	17.97	298977
1993-09-16	18.04	18.34	17.97	18.34	258147
1993-09-17	18.19	18.45	18.19	18.41	184244
1993-09-20	18.48	18.82	18.37	18.37	455891
1993-09-21	18.37	18.48	18.30	18.34	803466
1993-09-22	18.30	18.48	18.30	18.37	445095
1993-09-23	18.37	18.48	18.37	18.48	142401
1993-09-24	18.48	18.85	18.48	18.82	187282
1993-09-27	18.89	18.97	18.85	18.89	140713
1993-09-28	18.89	18.97	18.85	18.97	276031
1993-09-29	18.97	18.97	18.56	18.56	351958
1993-09-30	18.60	18.93	18.60	18.82	819325
1993-10-01	18.82	18.85	18.71	18.82	127554
1993-10-04	18.89	18.93	18.85	18.89	564887
1993-10-05	18.93	19.11	18.85	19.11	559490
1993-10-06	19.11	19.11	19.00	19.04	123167
1993-10-07	19.11	19.11	18.89	18.97	117429
1993-10-08	18.97	18.97	18.71	18.89	270631
1993-10-11	18.89	18.89	18.60	18.67	105620
1993-10-12	18.74	18.82	18.60	18.74	234862
1993-10-13	18.82	18.82	18.74	18.82	109333
1993-10-14	18.85	18.89	18.74	18.89	238237
1993-10-15	18.93	19.08	18.89	18.93	321586
1993-10-18	18.97	19.00	18.56	18.60	280418
1993-10-19	18.67	18.67	18.08	18.11	321924
1993-10-20	18.15	18.26	18.00	18.00	373892
1993-10-21	18.08	18.08	17.97	18.04	212253
1993-10-22	18.08	18.19	17.85	17.89	316186
1993-10-25	17.78	17.82	17.71	17.82	416748
1993-10-26	17.89	17.89	17.67	17.71	175135
1993-10-27	17.78	17.78	17.60	17.71	235875
1993-10-28	17.78	18.37	17.74	18.15	1021457
1993-10-29	18.22	18.45	18.11	18.11	107988
1993-11-01	18.22	18.34	18.17	18.28	277845
1993-11-02	18.28	18.28	18.00	18.11	157032
1993-11-03	18.11	18.22	17.72	17.89	194829
1993-11-04	18.00	18.00	17.39	17.45	269748
1993-11-05	17.45	17.45	17.06	17.28	232400
1993-11-08	17.17	17.22	16.95	17.22	378411
1993-11-09	17.45	17.78	17.45	17.78	463002
1993-11-10	17.61	18.17	17.61	18.17	338814
1993-11-11	18.17	18.72	18.17	18.67	919257
1993-11-12	18.67	18.67	18.45	18.56	87966
1993-11-15	18.56	18.67	18.34	18.50	217102
1993-11-16	18.56	18.61	18.06	18.56	673132
1993-11-17	18.67	19.00	18.56	18.72	169857
1993-11-18	18.78	18.89	18.61	18.89	156807
1993-11-19	18.89	18.89	18.22	18.45	239150
1993-11-22	18.34	18.39	17.39	17.39	261873
1993-11-23	17.45	17.89	17.22	17.84	289095
1993-11-24	18.06	18.17	17.95	18.17	221602
1993-11-26	18.17	18.17	17.89	17.89	39145
1993-11-29	17.89	17.89	17.34	17.50	514523
1993-11-30	17.61	17.61	17.06	17.06	281670
1993-12-01	17.17	17.72	17.17	17.61	463677
1993-12-02	17.78	17.78	17.22	17.50	313393
1993-12-03	17.61	17.84	17.61	17.84	355914
1993-12-06	17.89	18.06	17.78	18.06	188754
1993-12-07	17.95	18.45	17.89	18.34	180882
1993-12-08	18.34	18.39	18.11	18.34	720828
1993-12-09	18.50	18.50	18.22	18.22	457377
1993-12-10	18.39	18.84	18.39	18.50	415757
1993-12-13	18.56	18.72	18.45	18.67	466152
1993-12-14	18.78	18.78	18.22	18.22	165807
1993-12-15	18.22	18.34	18.00	18.00	632187
1993-12-16	18.06	18.06	17.89	17.89	255123
1993-12-17	17.84	18.22	17.84	18.17	176382
1993-12-20	18.22	18.28	17.89	18.00	164457
1993-12-21	18.00	18.00	17.61	17.72	288195
1993-12-22	17.72	17.95	17.56	17.95	194154
1993-12-23	18.00	18.22	18.00	18.11	216652
1993-12-27	18.22	18.28	18.06	18.28	205177
1993-12-28	18.22	18.28	17.95	18.22	162432
1993-12-29	18.17	18.45	18.11	18.34	82566
1993-12-30	18.39	18.39	18.11	18.22	96063
1993-12-31	18.34	18.67	18.28	18.67	236225
1994-01-03	18.56	18.56	18.06	18.34	112713
1994-01-04	18.45	18.50	18.11	18.34	238250
1994-01-05	18.45	18.45	18.00	18.17	286845
1994-01-06	18.45	18.50	18.11	18.22	288645
1994-01-07	18.17	18.34	18.06	18.34	124861
1994-01-10	18.34	18.34	18.06	18.06	183807
1994-01-11	18.06	18.11	18.00	18.11	161307
1994-01-12	18.11	18.50	18.06	18.50	338589
1994-01-13	18.34	18.45	18.06	18.45	448830
1994-01-14	18.34	18.39	18.00	18.22	93816
1994-01-17	18.28	18.28	18.11	18.17	76266
1994-01-18	18.17	18.17	18.00	18.06	102588
1994-01-19	18.17	18.22	18.00	18.06	102588
1994-01-20	18.06	18.06	17.95	18.00	58718
1994-01-21	17.95	18.06	17.95	18.00	109338
1994-01-24	17.95	18.06	17.89	18.06	130036
1994-01-25	18.06	18.45	17.95	18.22	506423
1994-01-26	18.22	18.50	18.22	18.28	278970
1994-01-27	18.39	18.72	18.11	18.72	149384
1994-01-28	18.72	19.00	18.67	18.89	255798
1994-01-31	19.00	19.34	18.89	19.06	447930
1994-02-01	19.06	19.11	18.78	18.95	300793
1994-02-02	19.00	19.72	18.95	19.67	493150
1994-02-03	19.72	19.72	19.56	19.56	410582
1994-02-04	19.56	19.61	18.89	19.00	278295
1994-02-07	18.78	18.78	18.22	18.50	444555
1994-02-08	18.61	19.00	18.56	18.56	270423
1994-02-09	19.11	19.67	19.06	19.28	711828
1994-02-10	19.34	19.45	18.95	19.28	412607
1994-02-11	19.28	19.28	18.89	19.22	346464
1994-02-14	19.22	19.56	18.50	18.61	715878
1994-02-15	18.84	19.11	18.84	19.06	1070667
1994-02-16	18.89	19.06	18.45	18.45	255123
1994-02-17	18.72	18.78	18.28	18.28	243425
1994-02-18	18.22	18.61	18.22	18.50	139709
1994-02-22	18.50	18.50	18.17	18.34	167832
1994-02-23	18.28	18.61	18.22	18.22	263898
1994-02-24	18.28	18.34	17.84	17.95	134536
1994-02-25	17.78	17.78	17.28	17.56	533871
1994-02-28	17.67	18.50	17.67	18.34	433305
1994-03-01	18.22	18.39	18.00	18.00	281670
1994-03-02	17.89	17.89	17.50	17.72	625437
1994-03-03	17.78	18.11	17.78	17.89	352314
1994-03-04	17.84	18.50	17.84	18.45	252423
1994-03-07	18.78	18.78	18.67	18.78	366486
1994-03-08	18.72	18.84	18.56	18.78	846364
1994-03-09	18.84	19.22	18.84	19.06	1224326
1994-03-10	19.11	19.50	19.00	19.00	341064
1994-03-11	18.95	19.00	18.84	18.84	226550
1994-03-14	18.84	19.17	18.78	19.06	924882
1994-03-15	19.06	19.17	18.89	19.00	300343
1994-03-16	19.11	19.11	19.00	19.11	192129
1994-03-17	19.17	19.22	19.00	19.17	194829
1994-03-18	19.28	19.34	19.00	19.00	241625
1994-03-21	19.06	19.11	18.84	18.95	215977
1994-03-22	19.06	19.11	18.89	19.00	227450
1994-03-23	19.06	19.11	18.95	19.00	105738
1994-03-24	19.00	19.00	18.67	18.67	103038
1994-03-25	18.72	18.89	18.56	18.56	135434
1994-03-28	18.50	18.61	18.06	18.22	257823
1994-03-29	18.28	18.34	17.95	17.95	158157
1994-03-30	17.84	17.89	17.22	17.22	537921
1994-03-31	17.28	17.39	16.89	17.28	589214
1994-04-04	17.00	17.28	16.50	17.11	329816
1994-04-05	17.34	18.17	17.28	18.17	704628
1994-04-06	18.34	18.45	18.06	18.28	360639
1994-04-07	17.78	17.84	17.56	17.84	1501049
1994-04-08	17.72	17.78	17.61	17.61	272673
1994-04-11	17.67	17.67	17.39	17.45	292695
1994-04-12	17.56	17.61	17.11	17.11	244100
1994-04-13	17.11	17.28	16.95	17.06	480550
1994-04-14	17.11	17.11	17.00	17.11	151409
1994-04-15	17.06	17.17	17.00	17.17	161532
1994-04-18	17.17	17.17	17.00	17.06	119686
1994-04-19	17.00	17.17	16.72	16.95	1214653
1994-04-20	16.95	16.95	16.11	16.95	602489
1994-04-21	16.11	16.56	16.00	16.50	1028821
1994-04-22	16.67	16.72	16.61	16.67	303943
1994-04-25	16.72	17.22	16.72	17.17	241850
1994-04-26	17.22	17.28	17.00	17.06	237575
1994-04-28	17.17	17.22	16.78	16.78	258948
1994-04-29	16.89	16.89	16.67	16.84	148709
1994-05-02	16.95	17.34	16.78	17.17	529146
1994-05-03	17.22	17.50	17.22	17.45	432405
1994-05-04	17.50	17.50	17.39	17.45	411482
1994-05-05	17.45	17.50	17.34	17.50	93816
1994-05-06	17.34	17.34	17.00	17.00	209002
1994-05-09	17.00	17.00	16.56	16.56	145784
1994-05-10	16.67	17.00	16.67	17.00	420032
1994-05-11	16.95	16.95	16.67	16.78	307768
1994-05-12	16.78	16.78	16.50	16.61	293370
1994-05-13	16.72	16.72	16.50	16.61	365811
1994-05-16	16.61	16.61	16.45	16.50	306193
1994-05-17	16.61	16.61	16.17	16.28	247923
1994-05-18	16.45	16.72	16.39	16.72	356364
1994-05-19	16.78	17.50	16.78	17.39	475600
1994-05-20	17.34	17.45	17.34	17.39	164232
1994-05-23	17.45	17.67	17.17	17.28	171207
1994-05-24	17.34	17.34	17.00	17.11	423632
1994-05-25	17.11	17.11	16.72	16.78	840289
1994-05-26	16.84	17.11	16.78	17.06	276045
1994-05-27	16.89	16.89	16.72	16.78	220477
1994-05-31	16.78	16.78	16.61	16.67	283020
1994-06-01	16.67	16.67	16.45	16.50	438255
1994-06-02	16.56	16.89	16.50	16.89	768071
1994-06-03	17.00	17.39	17.00	17.34	245448
1994-06-06	17.28	17.78	17.22	17.78	574591
1994-06-07	17.78	18.39	17.78	18.00	617787
1994-06-08	17.89	18.00	17.78	17.84	287295
1994-06-09	17.89	17.89	17.61	17.67	85716
1994-06-10	17.78	17.84	17.67	17.78	243425
1994-06-13	17.72	17.78	17.67	17.78	82566
1994-06-14	17.78	17.89	17.61	17.78	216427
1994-06-15	17.89	17.89	17.78	17.84	160632
1994-06-16	17.84	17.95	17.84	17.95	330716
1994-06-17	17.95	17.95	17.56	17.56	238925
1994-06-20	17.39	17.45	17.17	17.17	429255
1994-06-21	17.28	17.28	16.89	16.89	357489
1994-06-22	16.89	17.06	16.89	17.06	149834
1994-06-23	16.95	17.00	16.61	16.67	401134
1994-06-24	16.61	16.61	16.45	16.50	179532
1994-06-27	16.39	16.45	16.22	16.33	184032
1994-06-28	16.45	16.72	16.45	16.61	294945
1994-06-29	16.72	16.95	16.61	16.89	196179
1994-06-30	16.78	16.89	16.56	16.56	109338
1994-07-01	16.56	16.84	16.56	16.67	179532
1994-07-05	17.00	17.17	16.84	17.17	419132
1994-07-06	17.28	17.45	17.17	17.45	287295
1994-07-07	17.50	17.89	17.45	17.89	309568
1994-07-08	17.89	17.95	17.67	17.84	635559
1994-07-11	17.84	17.84	17.67	17.72	183582
1994-07-12	17.78	17.78	17.39	17.56	343764
1994-07-13	17.56	17.61	17.39	17.61	779321
1994-07-14	17.72	18.00	17.67	17.89	667507
1994-07-15	17.95	18.00	17.89	18.00	358164
1994-07-18	18.00	18.06	17.78	17.95	364914
1994-07-19	18.00	18.06	17.84	18.00	714303
1994-07-20	17.89	17.89	17.61	17.78	131386
1994-07-21	17.67	17.84	17.61	17.67	428130
1994-07-22	17.72	17.84	17.67	17.72	234425
1994-07-25	17.67	17.72	17.56	17.56	218002
1994-07-26	17.61	17.67	17.50	17.61	107538
1994-07-27	17.56	17.61	17.45	17.45	47018
1994-07-28	17.56	17.56	17.39	17.39	56018
1994-07-29	17.50	17.78	17.45	17.72	325991
1994-08-01	17.84	17.95	17.67	17.95	166932
1994-08-02	17.89	17.89	17.56	17.56	268848
1994-08-03	17.61	18.11	17.61	18.11	240275
1994-08-04	18.17	18.28	18.00	18.28	475825
1994-08-05	18.11	18.45	18.11	18.45	370986
1994-08-08	18.34	18.39	18.11	18.22	689330
1994-08-09	18.28	18.34	18.22	18.28	352989
1994-08-10	18.28	19.11	18.28	19.11	1447503
1994-08-11	19.17	19.45	18.84	19.45	1342440
1994-08-12	19.45	19.45	19.22	19.39	513623
1994-08-15	19.39	19.39	19.28	19.39	762448
1994-08-16	19.28	19.34	19.17	19.28	636684
1994-08-17	19.34	19.50	19.22	19.45	498548
1994-08-18	19.39	20.00	19.34	20.00	1166733
1994-08-19	19.78	19.84	19.56	19.61	567616
1994-08-22	19.45	19.50	19.39	19.45	575941
1994-08-23	19.50	19.50	19.22	19.28	500123
1994-08-24	19.34	19.34	19.28	19.28	344439
1994-08-25	19.22	19.28	19.22	19.22	395509
1994-08-26	19.34	19.45	19.22	19.34	313393
1994-08-29	19.39	19.61	19.34	19.61	548718
1994-08-30	19.72	19.95	19.61	19.84	424757
1994-08-31	19.89	20.00	19.78	19.95	1111612
1994-09-01	19.84	19.89	19.67	19.78	281220
1994-09-02	19.89	19.89	19.72	19.78	103713
1994-09-06	19.72	19.78	19.56	19.67	90216
1994-09-07	19.67	19.67	19.45	19.50	260298
1994-09-08	19.50	19.50	19.34	19.50	225650
1994-09-09	19.39	19.39	19.11	19.22	85491
1994-09-12	19.17	19.34	19.11	19.17	232850
1994-09-13	19.28	19.67	19.22	19.22	521046
1994-09-14	19.22	19.34	19.17	19.34	141959
1994-09-15	19.39	19.72	19.34	19.56	195504
1994-09-16	19.56	19.61	19.34	19.56	727350
1994-09-19	19.45	19.56	19.34	19.50	316541
1994-09-20	19.56	19.56	19.39	19.45	100563
1994-09-21	19.50	19.50	19.34	19.39	184932
1994-09-22	19.50	19.50	19.34	19.34	129811
1994-09-23	19.45	19.56	19.28	19.28	205177
1994-09-26	19.28	19.50	19.22	19.45	147809
1994-09-27	19.45	19.45	19.34	19.39	188529
1994-09-28	19.39	20.00	19.39	19.84	870212
1994-09-29	19.84	20.11	19.78	19.95	385384
1994-09-30	20.00	20.39	19.95	20.39	532971
1994-10-03	20.34	21.17	20.34	21.00	758848
1994-10-04	20.89	21.28	20.89	21.22	1087089
1994-10-05	21.06	21.06	20.34	20.78	561093
1994-10-06	20.84	20.84	20.39	20.39	220477
1994-10-07	20.45	20.45	20.34	20.34	69066
1994-10-10	20.45	20.56	20.39	20.56	189654
1994-10-11	20.56	20.67	20.50	20.56	224527
1994-10-12	20.61	20.61	20.45	20.56	140159
1994-10-13	20.45	20.78	20.45	20.67	266148
1994-10-14	20.67	20.67	20.45	20.56	85041
1994-10-17	20.45	20.45	20.22	20.28	250398
1994-10-18	20.22	20.28	20.11	20.17	119011
1994-10-19	20.22	20.39	20.17	20.39	85491
1994-10-20	20.39	20.45	19.89	20.00	198879
1994-10-21	19.89	19.89	19.61	19.61	349164
1994-10-24	19.67	20.28	19.67	20.06	183132
1994-10-25	20.11	20.11	19.84	20.06	154559
1994-10-26	20.00	20.06	19.84	19.89	126661
1994-10-27	19.89	20.06	19.78	19.89	164682
1994-10-28	19.78	20.17	19.61	20.11	276720
1994-10-31	20.22	20.50	20.22	20.28	179982
1994-11-01	20.22	20.39	19.84	19.84	109563
1994-11-02	19.78	19.78	19.45	19.56	220927
1994-11-03	19.45	19.61	19.45	19.56	211252
1994-11-04	19.56	19.56	19.28	19.50	164457
1994-11-07	19.56	19.78	19.45	19.56	208327
1994-11-08	19.45	19.89	19.45	19.67	130486
1994-11-09	19.84	20.17	19.84	19.89	382011
1994-11-10	19.84	19.95	19.72	19.72	139484
1994-11-11	19.78	19.78	19.61	19.72	93366
1994-11-14	19.84	20.78	19.84	20.78	396184
1994-11-15	20.78	21.00	20.67	20.72	501923
1994-11-16	20.72	20.72	20.56	20.56	524196
1994-11-17	20.56	20.84	20.56	20.84	306418
1994-11-18	20.72	20.78	20.50	20.67	384261
1994-11-21	20.72	20.84	20.56	20.72	176607
1994-11-22	20.67	20.67	19.89	20.11	533871
1994-11-23	19.45	19.84	19.45	19.78	310243
1994-11-25	19.78	19.89	19.67	19.89	46793
1994-11-28	19.78	20.00	19.78	19.95	102588
1994-11-29	20.06	20.11	19.78	19.84	159957
1994-11-30	19.95	20.00	19.56	19.56	240275
1994-12-01	19.56	19.56	19.11	19.11	287745
1994-12-02	19.22	19.45	19.11	19.39	689780
1994-12-05	19.45	19.45	19.22	19.34	143759
1994-12-06	19.34	19.34	19.06	19.06	204054
1994-12-07	19.06	19.06	18.89	19.00	292020
1994-12-08	19.11	19.17	18.67	18.84	100788
1994-12-09	18.67	18.67	18.11	18.45	500573
1994-12-12	18.34	18.34	18.11	18.28	512498
1994-12-13	18.34	18.72	18.34	18.67	308668
1994-12-14	18.67	19.28	18.67	19.28	160407
1994-12-15	19.39	19.45	18.89	19.11	477625
1994-12-16	19.17	19.50	19.17	19.39	230825
1994-12-19	19.39	19.50	19.28	19.39	142184
1994-12-20	19.45	19.50	19.28	19.34	141509
1994-12-21	19.56	19.67	19.50	19.67	270873
1994-12-22	19.72	19.89	19.67	19.84	119461
1994-12-23	19.84	20.00	19.84	20.00	103713
1994-12-27	19.89	20.11	19.89	19.89	118786
1994-12-28	20.00	20.11	20.00	20.11	125986
1994-12-29	20.11	20.11	19.72	20.00	140609
1994-12-30	20.11	20.22	19.95	19.95	134086
1995-01-03	20.06	20.06	19.61	19.72	125761
1995-01-04	19.78	19.78	19.56	19.78	181107
1995-01-05	19.84	19.89	19.67	19.78	358839
1995-01-06	19.78	19.95	19.61	19.95	285045
1995-01-09	20.00	20.45	19.95	20.45	298768
1995-01-10	20.34	20.84	20.17	20.67	339489
1995-01-11	20.56	20.89	20.50	20.84	204729
1995-01-12	20.67	20.78	20.50	20.72	257823
1995-01-13	20.67	20.78	20.39	20.45	124861
1995-01-16	20.56	20.67	20.22	20.22	474702
1995-01-17	20.22	20.34	20.06	20.22	254673
1995-01-18	20.22	20.22	19.72	20.00	324866
1995-01-19	19.89	20.11	19.78	19.89	403834
1995-01-20	19.84	20.06	19.78	19.95	165132
1995-01-23	19.78	19.89	19.50	19.67	211927
1995-01-24	19.72	19.95	19.67	19.89	247248
1995-01-25	19.84	20.00	19.84	20.00	83016
1995-01-26	19.84	19.95	19.67	19.78	269073
1995-01-27	19.84	19.84	19.67	19.72	124186
1995-01-30	19.78	19.84	19.67	19.67	194829
1995-01-31	19.67	19.89	19.67	19.84	218227
1995-02-01	19.78	20.00	19.78	19.89	160407
1995-02-02	19.89	20.11	19.84	20.06	205627
1995-02-03	20.17	20.56	20.00	20.56	296518
1995-02-06	20.56	20.72	20.39	20.45	412607
1995-02-07	20.45	20.67	20.45	20.61	294495
1995-02-08	20.50	20.84	20.50	20.84	556593
1995-02-09	20.95	20.95	20.72	20.84	260748
1995-02-10	20.78	21.00	20.78	20.95	362664
1995-02-13	20.95	21.06	20.78	20.95	190104
1995-02-14	21.00	21.11	20.95	21.06	348039
1995-02-15	21.00	21.61	21.00	21.50	384936
1995-02-16	21.50	21.56	21.17	21.28	265473
1995-02-17	21.28	21.28	20.95	21.06	67041
1995-02-21	20.95	21.06	20.67	20.72	189429
1995-02-22	20.72	20.95	20.67	20.84	345114
1995-02-23	20.78	21.28	20.78	21.06	410582
1995-02-24	21.00	21.17	21.00	21.11	96063
1995-02-27	21.00	21.17	20.95	20.95	240725
1995-02-28	20.95	21.06	20.78	21.06	1581140
1995-03-01	20.95	21.39	20.95	21.34	559968
1995-03-02	21.39	21.45	21.17	21.39	324866
1995-03-03	21.34	21.45	21.22	21.34	251298
1995-03-06	21.22	21.72	21.22	21.72	476950
1995-03-07	21.61	21.84	21.39	21.50	307318
1995-03-08	21.61	21.61	21.45	21.50	189654
1995-03-09	21.45	22.06	21.39	21.84	301918
1995-03-10	21.95	22.28	21.95	21.95	414857
1995-03-13	22.00	22.06	21.84	22.00	287295
1995-03-14	21.89	22.50	21.89	22.45	252198
1995-03-15	22.34	22.67	22.34	22.50	336789
1995-03-16	22.45	22.61	22.28	22.50	171657
1995-03-17	22.56	22.56	22.39	22.50	675605
1995-03-20	22.56	22.61	22.45	22.50	136784
1995-03-21	22.61	22.61	22.45	22.56	247023
1995-03-22	22.39	22.39	22.11	22.28	407432
1995-03-23	22.28	22.45	22.22	22.28	613962
1995-03-24	22.28	22.84	22.22	22.67	252873
1995-03-27	22.78	22.78	22.45	22.56	250623
1995-03-28	22.50	22.67	22.22	22.22	703053
1995-03-29	22.11	22.84	22.11	22.67	744900
1995-03-30	22.67	22.72	22.22	22.61	970326
1995-03-31	22.56	22.61	22.45	22.61	495398
1995-04-03	22.61	22.72	22.39	22.45	143984
1995-04-04	22.45	22.45	22.17	22.17	462102
1995-04-05	22.17	22.28	22.17	22.22	166932
1995-04-06	22.34	22.34	22.00	22.06	192129
1995-04-07	22.06	22.17	21.72	21.95	582466
1995-04-10	21.78	22.89	21.78	22.89	665482
1995-04-11	22.89	22.89	22.56	22.67	283695
1995-04-12	22.56	22.78	22.56	22.72	164907
1995-04-13	22.67	23.56	22.67	23.39	893160
1995-04-17	23.39	24.28	23.39	24.22	514523
1995-04-18	24.11	24.17	23.78	23.84	245898
1995-04-19	23.89	24.11	23.78	23.78	296518
1995-04-20	23.84	23.95	23.72	23.78	403609
1995-04-21	23.95	23.95	23.61	23.61	593939
1995-04-24	23.56	23.72	23.56	23.72	446580
1995-04-25	23.78	23.84	23.61	23.72	481225
1995-04-26	23.78	24.39	23.78	24.11	696078
1995-04-27	24.22	24.34	24.00	24.00	440280
1995-04-28	23.95	24.00	23.89	23.95	346239
1995-05-01	24.06	24.56	24.06	24.22	301018
1995-05-02	24.17	24.22	24.00	24.06	270198
1995-05-03	24.11	24.17	23.95	24.11	451530
1995-05-04	24.11	24.45	24.00	24.22	304393
1995-05-05	24.34	24.39	24.11	24.17	151184
1995-05-08	24.06	24.34	24.00	24.34	206302
1995-05-09	24.45	24.50	24.22	24.34	332066
1995-05-10	24.45	25.00	24.39	24.95	628137
1995-05-11	25.00	25.34	24.89	25.17	732300
1995-05-12	25.11	25.78	25.11	25.34	685955
1995-05-15	25.45	25.56	25.34	25.56	393484
1995-05-16	25.45	25.56	25.34	25.50	287745
1995-05-17	25.28	25.34	24.95	25.22	302593
1995-05-18	25.11	25.17	25.00	25.00	208552
1995-05-19	24.78	24.78	24.50	24.50	449505
1995-05-22	24.61	24.95	24.61	24.84	338814
1995-05-23	24.84	24.89	24.67	24.67	200229
1995-05-24	24.56	25.06	24.56	24.89	362214
1995-05-25	24.83	25.50	24.75	25.33	322033
1995-05-26	25.33	25.33	24.92	25.08	218388
1995-05-30	25.00	25.17	24.58	24.58	323683
1995-05-31	24.67	24.67	23.92	24.17	393879
1995-06-01	24.25	24.50	24.08	24.25	671515
1995-06-02	24.33	24.33	23.75	24.00	257836
1995-06-05	24.00	24.00	23.83	24.00	211338
1995-06-06	24.17	24.25	23.92	24.00	295035
1995-06-07	23.92	23.92	23.25	23.58	751011
1995-06-08	23.58	24.08	23.50	24.00	361032
1995-06-09	23.83	24.08	23.83	23.92	186141
1995-06-12	23.75	23.92	23.67	23.75	172941
1995-06-13	23.58	24.00	23.50	24.00	298635
1995-06-14	24.17	25.25	24.08	24.67	829458
1995-06-15	24.83	26.00	24.83	25.75	812358
1995-06-16	25.83	26.25	25.50	25.75	311383
1995-06-19	25.92	26.50	25.92	26.00	442327
1995-06-20	26.25	26.42	26.08	26.42	367032
1995-06-21	26.42	26.42	26.00	26.25	391929
1995-06-22	26.33	26.42	26.00	26.25	270585
1995-06-23	26.33	26.92	26.25	26.67	218838
1995-06-26	26.83	27.33	26.75	26.92	390579
1995-06-27	26.92	27.17	26.50	26.75	317233
1995-06-28	26.75	26.83	26.50	26.58	131242
1995-06-29	26.67	26.75	26.33	26.58	168891
1995-06-30	26.50	26.92	26.42	26.83	221388
1995-07-03	27.08	27.83	27.08	27.75	157941
1995-07-05	27.83	29.25	27.67	29.17	991299
1995-07-06	29.25	29.42	28.67	29.17	442177
1995-07-07	29.42	29.92	29.08	29.92	751161
1995-07-10	29.83	30.00	29.17	29.58	823308
1995-07-11	29.67	29.67	29.17	29.33	234588
1995-07-12	29.25	29.33	28.58	29.00	288135
1995-07-13	29.33	29.50	29.17	29.25	553771
1995-07-14	29.08	29.67	29.00	29.67	451776
1995-07-17	29.58	29.58	28.75	28.92	319933
1995-07-18	29.00	29.00	28.33	28.42	359382
1995-07-19	28.00	28.00	26.67	27.58	705864
1995-07-20	27.42	28.00	27.00	27.83	482526
1995-07-21	28.00	28.17	27.83	28.08	298785
1995-07-24	28.17	29.50	28.17	29.25	666567
1995-07-25	29.58	29.58	29.25	29.25	597570
1995-07-26	29.50	29.67	29.33	29.67	301335
1995-07-27	29.67	29.67	29.33	29.42	309885
1995-07-28	29.50	29.50	28.92	29.17	207739
1995-07-31	29.25	29.25	28.33	28.50	614068
1995-08-01	28.58	28.67	27.75	28.00	411429
1995-08-02	28.17	28.33	28.00	28.08	318433
1995-08-03	28.25	28.33	27.75	28.25	210588
1995-08-04	28.17	28.25	28.08	28.17	156291
1995-08-07	28.17	28.67	28.08	28.17	243438
1995-08-08	28.33	28.67	27.92	28.00	461826
1995-08-09	28.00	28.25	27.83	27.83	661167
1995-08-10	28.00	28.08	27.33	27.33	406329
1995-08-11	27.33	27.75	27.33	27.58	638967
1995-08-14	27.75	28.25	27.75	28.17	394329
1995-08-15	28.17	28.17	27.75	27.83	304035
1995-08-16	28.00	28.08	27.83	28.00	337932
1995-08-17	28.25	28.67	28.17	28.67	675265
1995-08-18	28.67	28.67	28.33	28.33	305085
1995-08-21	28.25	28.67	28.25	28.58	128694
1995-08-22	28.58	28.67	28.50	28.58	241488
1995-08-23	28.67	28.83	28.17	28.33	340932
1995-08-24	28.33	28.33	27.83	27.83	332082
1995-08-25	28.00	28.00	27.50	27.50	192139
1995-08-28	27.67	27.75	27.00	27.17	303585
1995-08-29	27.17	27.25	27.08	27.25	381280
1995-08-30	27.33	27.67	27.33	27.33	421929
1995-08-31	27.67	28.75	27.67	28.75	466476
1995-09-01	28.58	28.92	28.42	28.75	270285
1995-09-05	28.83	29.42	28.83	29.08	453576
1995-09-06	29.25	29.67	29.17	29.58	216738
1995-09-07	29.83	30.08	29.67	29.67	393129
1995-09-08	29.83	30.00	29.75	30.00	220488
1995-09-11	30.00	30.58	29.92	30.50	269836
1995-09-12	30.50	30.67	30.33	30.58	352032
1995-09-13	30.67	31.00	30.67	30.83	416529
1995-09-14	30.92	31.17	30.83	31.00	767811
1995-09-15	30.83	30.83	30.42	30.58	237888
1995-09-18	30.67	30.83	30.17	30.25	284385
1995-09-19	30.17	30.17	29.75	30.00	181041
1995-09-20	30.00	30.67	30.00	30.50	299685
1995-09-21	30.67	30.67	30.17	30.42	126594
1995-09-22	30.25	30.25	29.92	30.17	409479
1995-09-25	30.08	30.08	29.67	29.75	385330
1995-09-26	29.75	30.00	29.58	30.00	394629
1995-09-27	30.17	30.17	29.50	29.50	159891
1995-09-28	29.50	30.17	29.42	30.17	361932
1995-09-29	30.25	30.92	30.25	30.92	425679
1995-10-02	31.08	31.25	31.04	31.17	334032
1995-10-03	31.17	31.50	30.83	30.92	304035
1995-10-04	30.75	30.75	29.92	30.08	153741
1995-10-05	29.83	29.92	29.25	29.33	475176
1995-10-06	29.50	30.00	29.50	29.92	212688
1995-10-09	30.00	30.00	29.17	29.33	261886
1995-10-10	29.17	29.17	28.25	28.33	355182
1995-10-11	28.42	28.92	28.42	28.67	196789
1995-10-12	28.75	29.25	28.58	29.25	313783
1995-10-13	29.58	29.92	29.50	29.75	213288
1995-10-16	29.83	30.25	29.58	29.67	127944
1995-10-17	29.58	30.42	29.33	30.33	198739
1995-10-18	30.75	30.92	30.58	30.67	109794
1995-10-19	30.50	30.58	30.33	30.33	195589
1995-10-20	30.25	30.25	29.50	29.67	244788
1995-10-23	29.50	29.67	29.17	29.67	295485
1995-10-24	29.83	29.92	29.33	29.42	214638
1995-10-25	29.17	29.25	28.67	28.75	819858
1995-10-26	28.75	29.42	28.75	29.42	430477
1995-10-27	29.25	29.33	29.08	29.08	215088
1995-10-30	29.33	30.25	29.25	30.25	95094
1995-10-31	30.58	30.67	30.42	30.67	304935
1995-11-01	30.58	30.67	30.17	30.25	217938
1995-11-02	30.58	30.67	30.42	30.67	390129
1995-11-03	30.67	31.50	30.50	31.42	355332
1995-11-06	31.42	31.67	31.00	31.17	591420
1995-11-07	30.92	31.17	30.83	31.00	240588
1995-11-08	31.00	31.00	30.67	30.67	317833
1995-11-09	31.00	32.17	31.00	32.08	612868
1995-11-10	32.17	33.00	32.00	32.83	490624
1995-11-13	32.83	32.83	32.33	32.58	328633
1995-11-14	32.58	33.34	32.42	33.17	218838
1995-11-15	33.17	33.25	33.00	33.00	174141
1995-11-16	33.25	33.67	33.17	33.59	475926
1995-11-17	33.67	34.34	33.67	34.17	282585
1995-11-20	34.09	34.34	33.25	33.25	319333
1995-11-21	33.25	33.42	32.50	32.92	467076
1995-11-22	32.92	33.25	32.50	32.50	213888
1995-11-24	32.67	32.83	32.50	32.75	61047
1995-11-27	32.75	32.75	32.42	32.58	739762
1995-11-28	31.67	32.33	31.67	32.25	1840857
1995-11-29	32.42	32.83	32.33	32.75	448627
1995-11-30	32.75	33.00	32.42	33.00	816408
1995-12-01	33.00	33.00	32.75	33.00	550621
1995-12-04	32.92	33.34	32.92	33.34	645267
1995-12-05	33.50	33.50	33.25	33.50	216438
1995-12-06	33.59	33.67	33.17	33.42	340482
1995-12-07	33.67	33.67	33.25	33.34	211338
1995-12-08	33.34	33.34	32.67	32.67	86845
1995-12-11	33.00	33.08	32.75	33.00	275535
1995-12-12	32.83	32.92	32.75	32.92	227088
1995-12-13	32.92	32.92	32.58	32.67	347382
1995-12-14	32.67	32.67	32.42	32.42	477276
1995-12-15	32.33	32.58	32.33	32.58	322633
1995-12-18	32.50	32.58	31.75	31.92	438127
1995-12-19	31.92	32.83	31.75	32.83	343482
1995-12-20	32.67	33.08	32.42	32.58	386830
1995-12-21	32.58	32.58	32.25	32.50	303585
1995-12-22	32.50	32.58	32.33	32.58	277185
1995-12-26	32.58	33.34	32.50	33.25	192289
1995-12-27	33.25	33.75	33.08	33.59	307335
1995-12-28	33.50	34.42	33.50	34.09	539073
1995-12-29	34.17	34.67	33.84	34.67	310783
1996-01-02	34.50	34.50	33.92	34.09	296685
1996-01-03	34.09	34.09	33.59	33.59	167991
1996-01-04	33.75	33.92	32.83	33.17	206989
1996-01-05	33.00	33.42	32.83	33.08	280485
1996-01-08	32.92	32.92	32.58	32.83	80995
1996-01-09	33.00	33.00	32.50	32.58	177441
1996-01-10	32.17	32.17	30.42	30.67	896505
1996-01-11	31.00	31.50	31.00	31.50	362082
1996-01-12	31.33	32.17	31.17	32.00	350982
1996-01-15	32.17	32.33	32.00	32.08	540873
1996-01-16	32.08	32.08	31.58	31.92	284085
1996-01-17	31.92	32.00	31.75	31.92	178491
1996-01-18	32.08	32.58	32.08	32.42	491074
1996-01-19	32.58	33.00	32.50	32.83	472176
1996-01-22	33.00	33.08	32.50	32.67	591570
1996-01-23	32.83	32.92	32.50	32.67	492574
1996-01-24	32.75	33.34	32.67	33.34	477576
1996-01-25	33.67	34.75	33.50	34.67	724614
1996-01-26	34.67	35.92	34.42	35.92	1107844
1996-01-29	35.92	36.92	35.75	36.84	807859
1996-01-30	36.67	36.75	36.34	36.34	262936
1996-01-31	36.00	36.42	35.92	36.25	363282
1996-02-01	36.67	37.09	36.67	37.09	412629
1996-02-02	37.25	37.50	36.84	36.92	200389
1996-02-05	36.75	37.09	36.67	36.84	333582
1996-02-06	36.84	36.92	36.50	36.59	356832
1996-02-07	36.67	36.84	35.50	35.67	310933
1996-02-08	35.59	35.92	35.34	35.42	544023
1996-02-09	35.25	35.75	35.09	35.50	343032
1996-02-12	35.50	36.59	35.25	36.50	602070
1996-02-13	36.17	36.42	35.75	36.34	543723
1996-02-14	36.17	36.42	35.92	36.42	644367
1996-02-15	36.34	37.50	36.34	37.42	1063446
1996-02-16	37.17	37.42	37.00	37.34	698964
1996-02-20	37.09	37.09	36.59	36.75	416079
1996-02-21	36.50	36.67	36.09	36.67	639117
1996-02-22	36.84	37.84	36.75	37.17	388480
1996-02-23	37.34	37.59	37.17	37.59	235188
1996-02-26	37.42	37.67	37.17	37.17	245088
1996-02-27	37.42	37.50	37.17	37.25	373480
1996-02-28	37.25	37.34	36.84	36.84	126444
1996-02-29	36.67	36.67	36.17	36.50	513573
1996-03-01	36.25	36.34	35.67	35.92	364032
1996-03-04	36.34	36.92	36.34	36.75	232338
1996-03-05	36.75	37.09	36.67	37.00	511623
1996-03-06	37.00	37.50	37.00	37.34	596670
1996-03-07	37.42	38.25	37.34	38.25	501424
1996-03-08	38.17	39.34	37.00	38.67	1329834
1996-03-11	38.67	38.84	37.84	38.67	1889005
1996-03-12	38.50	38.75	38.42	38.75	510273
1996-03-13	39.00	40.09	38.67	40.00	1416678
1996-03-14	39.84	40.67	39.75	40.42	881355
1996-03-15	40.25	40.67	40.25	40.42	1126443
1996-03-18	40.59	41.09	40.42	40.84	1141293
1996-03-19	40.67	40.75	40.34	40.34	473526
1996-03-20	40.34	40.42	40.17	40.34	516273
1996-03-21	40.25	40.42	40.17	40.25	453426
1996-03-22	40.42	40.42	40.34	40.42	120744
1996-03-25	40.42	40.84	40.42	40.67	714864
1996-03-26	40.67	41.67	40.59	41.59	1887205
1996-03-27	42.00	42.09	41.67	41.84	337032
1996-03-28	41.67	41.75	41.25	41.50	938802
1996-03-29	41.25	41.25	39.67	39.92	380530
1996-04-01	39.92	40.75	39.92	40.67	492124
1996-04-02	40.67	40.67	40.34	40.42	229038
1996-04-03	40.25	40.67	40.17	40.67	259036
1996-04-04	40.67	41.09	40.42	40.92	173541
1996-04-08	40.00	40.09	39.75	40.09	358932
1996-04-09	40.50	40.50	40.09	40.25	210438
1996-04-10	40.09	40.25	39.09	39.17	263986
1996-04-11	39.17	39.17	38.84	38.92	398829
1996-04-12	39.67	40.17	39.59	39.75	543873
1996-04-15	39.92	40.25	39.59	40.17	405279
1996-04-16	40.00	40.59	40.00	40.59	198439
1996-04-17	40.59	40.75	40.00	40.17	382930
1996-04-18	40.34	40.42	39.84	40.00	907005
1996-04-19	40.00	40.17	40.00	40.00	355032
1996-04-22	40.17	40.34	40.00	40.00	184641
1996-04-23	40.00	40.09	39.84	40.00	414279
1996-04-24	40.17	41.42	40.09	41.17	879255
1996-04-25	41.17	41.17	40.75	41.00	282885
1996-04-26	41.17	41.25	40.75	40.75	392529
1996-04-29	40.84	41.59	40.84	41.59	317983
1996-04-30	41.59	41.67	41.09	41.09	221538
1996-05-01	41.17	41.34	41.00	41.25	144442
1996-05-02	41.17	41.25	40.17	40.25	108144
1996-05-03	40.25	40.84	40.00	40.00	355332
1996-05-06	39.84	40.34	39.84	40.17	109494
1996-05-07	40.34	40.92	40.09	40.09	486126
1996-05-08	40.09	40.09	39.42	39.75	263086
1996-05-09	39.67	41.00	39.67	41.00	480426
1996-05-10	41.17	42.17	41.09	42.00	488826
1996-05-13	42.00	42.59	41.92	42.42	413379
1996-05-14	42.42	42.42	41.84	42.09	588570
1996-05-15	42.17	42.25	41.92	41.92	232638
1996-05-16	41.92	42.59	41.75	42.59	585720
1996-05-17	42.75	43.34	42.75	42.92	267136
1996-05-20	43.25	43.25	43.00	43.09	223638
1996-05-21	43.17	43.25	42.59	42.59	227988
1996-05-22	42.67	42.84	42.00	42.75	220788
1996-05-23	42.84	43.50	42.84	43.34	642867
1996-05-24	43.34	43.75	43.34	43.50	254086
1996-05-28	43.59	43.75	42.25	42.59	177891
1996-05-29	42.67	42.84	42.25	42.34	151491
1996-05-30	42.17	42.25	41.92	42.25	224988
1996-05-31	42.25	42.67	41.84	42.50	207589
1996-06-03	42.84	43.09	42.17	42.50	227988
1996-06-04	42.50	42.84	42.50	42.75	150291
1996-06-05	42.84	44.00	42.67	43.92	477726
1996-06-06	43.88	44.38	43.25	43.88	249000
1996-06-07	43.88	43.88	42.50	43.75	299800
1996-06-10	43.88	43.88	42.88	43.00	105500
1996-06-11	43.13	43.63	42.38	43.63	186400
1996-06-12	43.63	43.88	43.50	43.88	189500
1996-06-13	43.88	43.88	42.88	43.50	153300
1996-06-14	43.75	43.88	43.13	43.50	135600
1996-06-17	43.00	43.00	41.88	42.25	190100
1996-06-18	42.00	42.25	41.00	41.13	258000
1996-06-19	41.00	41.50	41.00	41.38	423500
1996-06-20	41.50	41.63	40.75	41.00	252000
1996-06-21	41.00	41.25	40.63	40.75	245700
1996-06-24	40.63	41.50	40.13	40.88	241900
1996-06-25	41.25	41.25	40.13	40.25	450700
1996-06-26	40.38	40.63	38.88	40.00	665600
1996-06-27	40.25	41.00	40.00	40.75	276100
1996-06-28	41.25	41.75	41.00	41.63	586300
1996-07-01	41.75	41.88	41.38	41.50	203300
1996-07-02	41.75	41.88	41.25	41.38	269400
1996-07-03	41.25	41.25	40.75	41.13	173800
1996-07-05	40.25	40.88	40.00	40.75	110300
1996-07-08	40.25	40.75	39.75	40.13	283700
1996-07-09	39.88	40.13	39.50	39.88	157400
1996-07-10	40.13	40.25	39.38	39.75	206400
1996-07-11	39.38	39.38	37.50	38.50	410200
1996-07-12	39.00	39.00	37.50	37.88	256100
1996-07-15	38.13	38.13	35.50	35.88	360300
1996-07-16	34.75	36.63	33.75	36.50	623800
1996-07-17	37.00	37.75	36.50	37.50	354900
1996-07-18	37.50	37.63	37.13	37.63	407200
1996-07-19	37.75	37.88	36.75	37.38	279200
1996-07-22	37.13	37.25	36.75	37.00	608600
1996-07-23	37.00	37.00	35.00	35.13	381000
1996-07-24	33.50	34.63	31.75	34.38	624500
1996-07-25	34.50	36.00	34.50	35.63	313100
1996-07-26	35.50	36.63	35.50	36.25	495300
1996-07-29	36.25	37.25	36.25	36.50	453500
1996-07-30	36.75	36.88	35.75	36.63	228600
1996-07-31	36.88	37.38	36.63	37.38	335200
1996-08-01	37.25	38.13	37.25	37.88	248700
1996-08-02	38.13	39.00	38.00	39.00	862100
1996-08-05	39.63	39.63	38.63	38.75	275200
1996-08-06	38.63	38.75	38.13	38.38	259000
1996-08-07	38.63	39.00	38.13	38.75	129000
1996-08-08	39.25	40.63	39.25	39.38	234100
1996-08-09	39.13	39.50	38.63	38.88	277700
1996-08-12	38.38	39.13	38.25	38.88	338600
1996-08-13	39.00	40.25	38.88	40.00	277300
1996-08-14	40.38	40.50	39.75	40.00	299000
1996-08-15	40.13	40.25	39.88	40.00	319000
1996-08-16	39.75	39.88	39.25	39.50	151800
1996-08-19	40.00	40.13	39.25	39.38	186800
1996-08-20	39.50	39.50	38.88	38.88	161000
1996-08-21	39.13	39.50	38.88	38.88	148000
1996-08-22	39.00	39.88	38.88	39.75	237700
1996-08-23	39.75	40.63	39.75	40.13	348500
1996-08-26	40.25	40.75	40.00	40.13	197200
1996-08-27	40.00	40.63	40.00	40.50	94800
1996-08-28	40.50	41.25	40.38	40.75	255300
1996-08-29	40.50	40.88	40.50	40.63	137800
1996-08-30	40.75	40.88	39.38	39.63	92700
1996-09-03	38.88	38.88	38.00	38.00	312000
1996-09-04	37.88	38.63	37.38	38.25	279900
1996-09-05	38.25	38.63	38.13	38.25	130500
1996-09-06	38.50	39.38	38.38	39.00	72300
1996-09-09	39.00	39.50	39.00	39.50	138100
1996-09-10	39.50	40.00	39.13	39.63	96800
1996-09-11	39.38	39.88	39.13	39.63	104600
1996-09-12	39.50	39.75	39.25	39.63	136500
1996-09-13	39.50	39.50	38.75	38.88	385000
1996-09-16	39.38	39.63	39.00	39.50	249900
1996-09-17	40.00	40.00	39.38	39.50	176700
1996-09-18	39.50	39.88	38.63	38.75	271300
1996-09-19	38.88	39.25	38.00	38.13	743200
1996-09-20	38.13	38.13	37.00	38.00	365500
1996-09-23	38.00	39.25	37.25	39.25	420000
1996-09-24	39.75	39.75	39.25	39.38	441000
1996-09-25	39.50	40.25	39.38	40.25	376400
1996-09-26	40.38	40.75	39.63	40.50	488300
1996-09-27	40.25	40.63	40.25	40.38	282200
1996-09-30	40.38	41.00	40.38	40.50	284900
1996-10-01	40.75	40.88	40.25	40.88	365600
1996-10-02	40.63	41.13	40.63	41.13	153300
1996-10-03	40.88	40.88	40.00	40.13	379100
1996-10-04	40.13	40.13	39.38	39.63	268400
1996-10-07	39.75	40.00	39.13	39.25	255700
1996-10-08	39.00	39.13	38.75	38.88	182800
1996-10-09	39.00	39.00	38.13	38.25	125200
1996-10-10	38.50	38.50	37.75	38.00	138600
1996-10-11	37.88	38.88	37.50	37.63	317900
1996-10-14	37.88	38.38	37.75	37.75	154600
1996-10-15	38.13	38.63	37.75	38.38	362700
1996-10-16	38.63	38.63	37.63	37.88	208200
1996-10-17	37.75	38.00	37.50	38.00	182900
1996-10-18	37.63	38.00	37.63	38.00	633800
1996-10-21	38.00	38.13	37.50	37.50	541100
1996-10-22	37.25	37.50	36.38	36.38	723900
1996-10-23	36.88	38.25	36.38	38.13	521500
1996-10-24	37.50	37.75	37.25	37.50	356500
1996-10-25	37.75	38.00	37.50	37.63	167000
1996-10-28	37.38	37.88	36.88	36.88	249400
1996-10-29	36.88	37.25	36.63	36.88	192600
1996-10-30	36.75	36.88	35.88	36.00	279100
1996-10-31	36.13	36.75	36.00	36.50	277500
1996-11-01	36.50	36.88	35.38	35.75	264600
1996-11-04	36.13	36.13	35.38	35.75	222800
1996-11-05	35.50	35.50	35.13	35.38	343400
1996-11-06	35.13	36.25	35.13	35.88	774300
1996-11-07	36.00	36.25	35.00	35.25	1069200
1996-11-08	35.75	36.13	35.00	36.13	800700
1996-11-11	35.88	36.50	35.88	36.25	423700
1996-11-12	36.38	36.38	35.75	35.88	345500
1996-11-13	35.50	35.75	35.25	35.25	458100
1996-11-14	35.50	37.63	35.25	37.50	329700
1996-11-15	37.75	37.88	37.00	37.50	461500
1996-11-18	37.63	38.25	37.25	37.50	306500
1996-11-19	37.63	37.75	37.25	37.63	177700
1996-11-20	37.63	37.75	37.13	37.25	455700
1996-11-21	37.13	37.25	36.63	36.63	421000
1996-11-22	36.88	36.88	36.25	36.38	281800
1996-11-25	36.25	36.50	35.75	36.00	233700
1996-11-26	36.13	36.13	35.00	35.00	465900
1996-11-27	35.25	36.13	35.13	36.13	918900
1996-11-29	36.00	36.75	36.00	36.25	139600
1996-12-02	36.38	36.38	36.00	36.38	132700
1996-12-03	36.50	37.13	36.50	36.50	321200
1996-12-04	36.75	36.75	35.75	36.25	244400
1996-12-05	36.25	36.63	35.50	35.50	237300
1996-12-06	35.13	35.25	34.63	35.13	429400
1996-12-09	35.38	36.00	35.25	35.75	269200
1996-12-10	35.50	35.75	35.00	35.38	530600
1996-12-11	34.88	35.00	34.13	34.38	273400
1996-12-12	34.13	34.50	32.50	32.88	1126500
1996-12-13	32.63	32.75	31.00	31.25	1070100
1996-12-16	31.25	31.38	29.75	30.38	2148500
1996-12-17	30.75	31.25	30.50	31.25	1239300
1996-12-18	31.13	31.75	31.00	31.38	1671700
1996-12-19	31.50	32.38	31.38	31.50	2531600
1996-12-20	33.00	34.63	32.88	34.38	1811000
1996-12-23	34.50	36.88	34.50	36.75	1143500
1996-12-24	36.88	37.00	36.00	36.13	302200
1996-12-26	36.13	36.50	36.13	36.25	223000
1996-12-27	36.63	38.25	36.13	37.75	501600
1996-12-30	38.00	38.25	37.25	38.00	553900
1996-12-31	38.63	41.25	38.38	41.25	6210400
1997-01-02	40.50	40.50	38.63	39.13	3362700
1997-01-03	39.00	39.88	39.00	39.63	906900
1997-01-06	39.63	39.63	38.13	38.63	844000
1997-01-07	38.63	38.75	37.75	38.13	1104200
1997-01-08	38.13	38.25	38.00	38.13	415900
1997-01-09	38.13	38.13	37.38	37.63	591500
1997-01-10	37.13	37.13	36.38	36.75	535400
1997-01-13	36.75	37.25	36.00	36.13	487700
1997-01-14	35.88	37.13	35.88	36.88	424600
1997-01-15	36.88	37.00	36.50	36.50	197400
1997-01-16	36.50	37.13	36.13	36.50	221300
1997-01-17	36.50	36.88	36.50	36.75	414700
1997-01-20	36.75	36.75	36.38	36.63	257400
1997-01-21	36.38	36.88	36.25	36.88	357200
1997-01-22	37.00	37.50	37.00	37.50	469900
1997-01-23	37.75	38.25	36.13	36.25	323500
1997-01-24	36.13	36.25	35.25	35.88	534500
1997-01-27	35.63	35.75	35.13	35.13	308700
1997-01-28	35.63	35.88	34.00	34.38	443400
1997-01-29	34.38	34.50	33.50	34.00	485900
1997-01-30	33.75	34.63	33.63	33.75	536700
1997-01-31	33.88	34.63	33.63	34.25	938800
1997-02-03	34.25	34.25	33.38	33.75	581900
1997-02-04	33.75	34.63	33.75	34.50	670800
1997-02-05	34.88	35.75	34.00	34.00	622600
1997-02-06	34.25	34.63	34.00	34.63	418300
1997-02-07	34.75	35.13	34.25	34.63	442900
1997-02-10	35.00	35.63	34.88	35.00	396000
1997-02-11	35.25	35.38	34.88	35.00	241000
1997-02-12	35.13	37.38	35.13	37.38	707600
1997-02-13	37.88	38.00	37.13	37.63	625100
1997-02-14	37.50	38.13	37.50	38.00	195900
1997-02-18	38.63	38.75	37.50	38.00	336300
1997-02-19	37.88	38.00	36.75	36.75	305700
1997-02-20	36.63	37.25	36.50	36.88	232700
1997-02-21	36.88	36.88	36.50	36.63	224300
1997-02-24	36.63	36.63	36.13	36.50	298400
1997-02-25	36.25	36.38	35.75	36.00	277900
1997-02-26	35.88	36.00	35.00	35.38	479700
1997-02-27	35.13	35.25	33.88	34.13	487500
1997-02-28	34.00	34.25	33.63	34.13	420700
1997-03-03	34.00	34.00	32.63	33.50	522300
1997-03-04	33.75	33.75	33.00	33.00	557100
1997-03-05	33.13	35.13	33.00	35.13	905200
1997-03-06	35.25	35.25	34.25	34.50	639300
1997-03-07	34.63	35.25	34.38	34.63	279300
1997-03-10	34.38	35.00	34.38	35.00	268300
1997-03-11	35.00	36.00	35.00	35.63	730600
1997-03-12	35.63	36.00	35.25	35.63	805700
1997-03-13	35.63	35.75	35.13	35.13	472200
1997-03-14	35.13	36.25	35.00	36.00	488300
1997-03-17	35.88	35.88	35.00	35.38	551100
1997-03-18	35.25	35.38	34.63	34.75	275200
1997-03-19	34.38	34.88	34.25	34.75	251100
1997-03-20	34.88	35.00	33.88	34.25	326100
1997-03-21	34.13	34.38	33.88	34.25	414900
1997-03-24	34.38	34.38	33.38	34.13	475600
1997-03-25	33.75	33.88	33.13	33.25	338500
1997-03-26	33.25	33.38	32.75	33.25	588400
1997-03-27	33.25	33.38	32.38	32.63	376200
1997-03-31	32.38	32.38	30.88	30.88	680900
1997-04-01	31.00	31.38	30.75	31.00	785800
1997-04-02	31.00	31.25	30.00	30.13	1501300
1997-04-03	30.13	30.25	29.00	29.38	1115400
1997-04-04	29.00	31.00	28.88	30.88	2632700
1997-04-07	31.25	31.38	30.75	30.75	580800
1997-04-08	31.00	31.00	30.25	30.50	745800
1997-04-09	30.50	30.75	30.25	30.50	813300
1997-04-10	30.50	30.50	30.00	30.13	373900
1997-04-11	29.88	30.00	29.13	29.13	382300
1997-04-14	29.38	29.63	28.50	28.88	1751800
1997-04-15	28.75	29.00	28.63	28.75	595000
1997-04-16	28.88	30.50	28.38	30.50	945900
1997-04-17	30.50	30.75	30.25	30.50	762300
1997-04-18	31.25	32.13	31.13	32.00	1978700
1997-04-21	32.00	32.00	30.50	30.50	1386300
1997-04-22	30.63	31.38	30.50	31.13	622600
1997-04-23	31.25	32.25	31.25	31.88	489700
1997-04-24	32.50	33.25	32.38	32.88	790800
1997-04-25	32.88	33.00	32.38	32.63	557500
1997-04-28	32.50	32.63	32.13	32.38	255400
1997-04-29	33.00	35.25	33.00	34.75	537600
1997-04-30	34.75	34.75	34.13	34.50	356500
1997-05-01	34.63	34.88	34.25	34.75	249000
1997-05-02	34.75	34.88	33.88	34.00	349100
1997-05-05	34.00	34.00	33.63	33.88	833300
1997-05-06	33.63	33.75	33.38	33.50	789300
1997-05-07	33.50	33.50	33.13	33.38	729900
1997-05-08	33.00	33.63	32.88	33.63	429500
1997-05-09	33.38	33.50	32.63	32.75	316100
1997-05-12	32.75	33.63	32.75	33.25	321000
1997-05-13	33.38	33.75	32.75	32.88	444100
1997-05-14	33.00	33.38	32.50	32.63	261700
1997-05-15	32.38	33.00	32.25	32.88	521400
1997-05-16	33.00	33.38	32.88	33.38	516300
1997-05-19	33.50	33.75	33.13	33.50	295400
1997-05-20	33.13	33.13	32.50	33.00	464100
1997-05-21	32.88	33.38	32.25	32.63	695400
1997-05-22	32.88	33.25	32.63	33.00	460700
1997-05-23	33.25	33.63	33.13	33.25	189500
1997-05-27	33.38	34.63	33.38	34.13	360500
1997-05-28	33.88	34.13	33.13	33.38	577400
1997-05-29	33.88	34.13	33.38	33.88	418000
1997-05-30	33.75	34.75	33.63	34.50	654300
1997-06-02	35.00	35.50	34.50	34.63	412100
1997-06-03	34.88	35.13	34.50	34.63	273300
1997-06-04	34.38	34.38	33.88	34.13	241600
1997-06-05	34.25	34.88	34.13	34.63	279600
1997-06-06	34.75	36.63	34.75	36.63	739400
1997-06-09	36.75	38.38	36.63	38.13	888100
1997-06-10	38.38	38.50	37.50	37.50	621000
1997-06-11	37.38	37.38	36.50	37.00	510900
1997-06-12	37.25	38.00	37.00	37.63	309400
1997-06-13	37.50	38.50	37.50	38.50	600000
1997-06-16	38.63	38.75	37.88	38.00	257400
1997-06-17	37.88	37.88	36.88	36.88	403900
1997-06-18	35.75	37.13	35.75	36.88	379400
1997-06-19	37.00	38.00	37.00	38.00	328300
1997-06-20	38.00	38.13	37.50	37.75	810300
1997-06-23	37.50	37.75	36.13	36.13	478900
1997-06-24	36.25	36.25	35.38	35.75	818600
1997-06-25	36.00	36.13	33.94	34.50	664600
1997-06-26	34.50	34.50	33.50	34.00	487900
1997-06-27	34.25	34.50	34.13	34.13	617500
1997-06-30	34.38	34.69	33.75	34.38	453300
1997-07-01	34.25	34.38	33.00	33.38	447200
1997-07-02	33.00	33.50	32.88	33.13	554800
1997-07-03	33.13	33.94	33.13	33.75	399900
1997-07-07	33.75	34.38	33.75	34.19	376100
1997-07-08	33.88	34.44	33.31	34.19	322000
1997-07-09	34.00	34.38	32.63	32.81	446600
1997-07-10	32.75	33.25	32.13	33.25	1282700
1997-07-11	33.38	34.50	33.25	34.38	723600
1997-07-14	34.06	34.75	34.00	34.75	422700
1997-07-15	34.63	34.88	34.06	34.88	509800
1997-07-16	34.88	34.88	34.31	34.31	587400
1997-07-17	34.44	34.81	34.38	34.69	323800
1997-07-18	34.56	34.69	34.25	34.50	426300
1997-07-21	34.31	34.50	34.00	34.50	495100
1997-07-22	34.25	34.63	34.13	34.50	345900
1997-07-23	34.50	34.50	32.50	32.50	1630300
1997-07-24	32.44	33.94	32.25	33.94	1055400
1997-07-25	33.50	33.94	33.31	33.56	492100
1997-07-28	33.75	33.94	33.50	33.88	572000
1997-07-29	33.88	33.88	33.25	33.75	366100
1997-07-30	33.75	34.63	33.63	34.44	351200
1997-07-31	34.50	35.25	34.13	34.13	570300
1997-08-01	34.13	34.25	33.56	33.81	302700
1997-08-04	33.56	34.13	33.44	34.13	611100
1997-08-05	34.50	36.13	34.50	36.00	963100
1997-08-06	35.94	37.06	35.50	37.00	770500
1997-08-07	37.06	37.94	36.63	37.13	1190400
1997-08-08	36.75	37.00	36.00	36.81	577000
1997-08-11	36.44	36.63	35.88	36.44	357500
1997-08-12	36.69	38.00	36.63	37.94	877900
1997-08-13	38.50	39.50	37.63	39.00	770200
1997-08-14	38.81	39.00	37.88	38.63	487500
1997-08-15	38.50	38.50	37.63	37.69	463900
1997-08-18	37.44	37.88	36.94	37.88	379600
1997-08-19	37.63	38.25	37.25	37.50	614300
1997-08-20	37.56	37.94	37.06	37.69	673400
1997-08-21	38.13	38.75	37.81	38.25	547800
1997-08-22	37.63	38.06	37.31	37.88	277200
1997-08-25	37.81	38.19	37.13	37.25	238600
1997-08-26	37.19	37.56	36.81	37.31	554200
1997-08-27	37.75	38.50	37.13	38.50	551500
1997-08-28	38.38	39.94	38.00	39.88	777200
1997-08-29	39.63	41.06	39.44	40.25	1030200
1997-09-02	40.50	41.50	40.25	40.50	466000
1997-09-03	40.13	40.94	40.06	40.25	624600
1997-09-04	39.88	40.06	39.00	39.25	284100
1997-09-05	39.44	39.88	39.13	39.50	337800
1997-09-08	39.63	40.25	39.38	39.56	206800
1997-09-09	39.31	40.31	39.06	39.63	234300
1997-09-10	39.38	40.13	39.19	40.00	269200
1997-09-11	39.75	40.13	39.69	40.00	789400
1997-09-12	39.94	40.38	39.94	40.38	359100
1997-09-15	40.13	40.94	40.13	40.50	539900
1997-09-16	40.50	40.69	40.06	40.25	872400
1997-09-17	40.38	40.38	40.00	40.13	452700
1997-09-18	40.25	40.69	39.81	39.81	414400
1997-09-19	39.50	39.88	39.00	39.50	409000
1997-09-22	39.50	40.19	39.50	40.00	526400
1997-09-23	39.00	39.50	39.00	39.00	392800
1997-09-24	39.13	39.75	38.50	38.63	383100
1997-09-25	38.75	39.31	38.56	39.31	955500
1997-09-26	39.31	39.31	39.13	39.19	263300
1997-09-29	39.00	39.44	38.94	39.31	203400
1997-09-30	39.63	40.38	39.63	40.00	449800
1997-10-01	39.88	40.75	39.56	40.75	241200
1997-10-02	40.50	41.00	40.50	40.94	292000
1997-10-03	41.00	41.44	39.69	40.63	213900
1997-10-06	40.75	41.06	40.19	41.00	329300
1997-10-07	40.75	41.38	40.50	41.25	281100
1997-10-08	41.13	41.25	40.56	40.63	166500
1997-10-09	40.50	40.50	40.00	40.13	259700
1997-10-10	39.88	39.94	39.31	39.81	378600
1997-10-13	39.56	40.81	39.56	40.81	243400
1997-10-14	41.00	41.25	40.63	41.19	242100
1997-10-15	41.00	41.44	40.75	41.44	237900
1997-10-16	41.19	41.44	40.63	40.69	272800
1997-10-17	40.44	41.00	40.25	40.69	276100
1997-10-20	40.75	40.88	40.25	40.75	212800
1997-10-21	40.50	40.88	40.44	40.88	302200
1997-10-22	40.88	40.94	40.38	40.63	245300
1997-10-23	40.00	40.13	39.44	39.75	278300
1997-10-24	40.25	40.25	38.88	39.13	326900
1997-10-27	38.50	38.75	36.00	36.00	574700
1997-10-28	35.25	37.88	33.50	37.50	1129100
1997-10-29	37.25	37.25	35.88	36.75	386200
1997-10-30	36.50	37.81	36.25	37.38	508000
1997-10-31	37.94	38.00	37.25	37.31	360200
1997-11-03	37.50	38.94	37.50	38.31	334700
1997-11-04	38.50	38.63	37.75	38.25	315100
1997-11-05	38.44	39.50	38.06	39.50	723200
1997-11-06	39.31	40.44	39.25	39.94	447000
1997-11-07	39.13	39.25	38.06	38.94	540100
1997-11-10	39.38	39.94	38.75	38.81	355200
1997-11-11	38.75	39.13	38.63	39.06	137900
1997-11-12	38.75	38.75	37.81	37.81	275600
1997-11-13	37.88	38.25	37.50	37.56	295300
1997-11-14	37.63	38.19	37.63	37.81	235700
1997-11-17	38.38	38.44	37.69	37.88	323000
1997-11-18	37.75	38.13	37.50	37.56	469600
1997-11-19	37.44	37.81	37.31	37.81	169500
1997-11-20	38.00	38.63	37.94	38.56	397900
1997-11-21	38.81	38.94	37.38	37.63	394700
1997-11-24	37.13	37.13	36.50	36.75	282200
1997-11-25	36.63	37.06	36.38	37.06	224500
1997-11-26	37.00	37.44	36.75	37.25	187200
1997-11-28	37.19	37.56	36.81	36.81	96300
1997-12-01	36.88	37.69	36.81	37.63	223900
1997-12-02	38.00	38.75	38.00	38.31	276600
1997-12-03	38.19	38.44	37.25	37.31	370300
1997-12-04	36.50	36.94	36.44	36.44	377000
1997-12-05	36.25	37.69	36.25	37.50	431000
1997-12-08	37.63	38.44	37.38	38.31	274800
1997-12-09	38.25	38.25	37.25	37.38	317400
1997-12-10	37.38	37.69	37.00	37.25	350600
1997-12-11	37.38	37.38	36.31	36.63	404100
1997-12-12	36.81	37.25	36.69	37.06	212500
1997-12-15	37.50	37.81	37.25	37.75	362700
1997-12-16	37.75	38.88	37.63	38.63	452000
1997-12-17	39.00	39.38	38.56	38.63	433000
1997-12-18	39.00	40.06	38.63	40.00	735800
1997-12-19	39.75	40.50	39.44	40.31	1068200
1997-12-22	40.25	41.25	40.13	41.19	486900
1997-12-23	41.50	42.50	41.50	41.94	747500
1997-12-24	41.81	41.94	41.56	41.88	155900
1997-12-26	42.00	42.63	42.00	42.63	177800
1997-12-29	43.00	43.81	42.81	43.50	579000
1997-12-30	43.25	44.00	43.25	44.00	684100
1997-12-31	44.00	44.50	43.63	44.00	480700
1998-01-02	44.00	44.25	43.19	43.19	378400
1998-01-05	43.00	43.31	42.06	42.31	434200
1998-01-06	41.88	42.75	41.63	42.06	353400
1998-01-07	41.88	41.94	41.19	41.19	624200
1998-01-08	41.06	41.13	39.88	40.19	684500
1998-01-09	40.13	40.31	39.38	39.94	515300
1998-01-12	39.25	39.88	39.19	39.50	693000
1998-01-13	39.50	40.44	39.50	40.44	375800
1998-01-14	40.13	40.63	40.00	40.50	257700
1998-01-15	40.44	40.44	39.56	40.25	447600
1998-01-16	40.31	41.00	40.31	40.50	377500
1998-01-20	40.75	41.38	40.13	41.00	283900
1998-01-21	40.75	40.75	40.00	40.56	218200
1998-01-22	40.31	40.63	39.69	40.06	169100
1998-01-23	40.25	40.56	39.06	39.44	445200
1998-01-26	39.50	39.88	38.56	39.06	308300
1998-01-27	38.88	39.69	38.81	39.50	294000
1998-01-28	39.50	39.88	39.25	39.69	294300
1998-01-29	39.75	40.13	38.75	38.75	417900
1998-01-30	38.75	39.13	37.94	39.00	578900
1998-02-02	39.75	40.56	39.63	40.50	405200
1998-02-03	40.25	40.56	39.69	40.50	290100
1998-02-04	40.06	40.19	39.63	40.00	217800
1998-02-05	40.50	40.94	39.38	39.63	346700
1998-02-06	39.50	40.19	39.38	40.06	320400
1998-02-09	39.88	40.38	39.50	39.88	226300
1998-02-10	39.75	39.88	39.00	39.13	410800
1998-02-11	39.13	39.31	38.75	39.19	254700
1998-02-12	39.25	39.63	38.94	39.44	258200
1998-02-13	39.31	39.63	39.19	39.63	188800
1998-02-17	39.38	39.69	38.50	38.56	308200
1998-02-18	38.63	39.00	38.50	38.81	631600
1998-02-19	38.81	39.19	38.44	39.19	386100
1998-02-20	39.19	39.44	38.75	39.19	388700
1998-02-23	39.19	39.63	39.13	39.44	464000
1998-02-24	39.69	40.00	39.38	39.44	483400
1998-02-25	39.69	41.00	39.63	41.00	545100
1998-02-26	40.88	41.50	40.81	41.19	397500
1998-02-27	41.00	41.25	40.75	41.00	507300
1998-03-02	40.75	40.94	39.75	39.88	503000
1998-03-03	39.94	40.00	39.63	40.00	274300
1998-03-04	40.00	40.50	39.69	40.19	389500
1998-03-05	39.25	40.00	39.25	39.81	707700
1998-03-06	39.63	40.00	39.44	39.88	612000
1998-03-09	39.38	39.94	39.06	39.31	385000
1998-03-10	39.69	39.75	38.94	39.38	668500
1998-03-11	39.00	39.44	38.25	38.56	643600
1998-03-12	38.56	38.75	38.06	38.44	767800
1998-03-13	38.50	38.81	38.06	38.31	377500
1998-03-16	38.13	38.69	37.50	37.63	793700
1998-03-17	37.81	37.94	37.00	37.25	679100
1998-03-18	37.25	37.50	36.63	37.31	757700
1998-03-19	37.13	38.63	37.06	38.44	539900
1998-03-20	38.63	38.94	37.56	38.38	378300
1998-03-23	37.88	38.00	37.00	37.38	484000
1998-03-24	37.63	39.19	37.63	39.00	626800
1998-03-25	39.19	40.06	39.19	39.81	685900
1998-03-26	39.25	40.00	39.06	40.00	376700
1998-03-27	40.00	40.00	39.19	39.44	244900
1998-03-30	39.25	39.81	39.00	39.25	224200
1998-03-31	39.50	40.69	39.13	40.38	522300
1998-04-01	40.13	41.44	40.13	41.38	617300
1998-04-02	41.25	42.88	41.06	42.44	820400
1998-04-03	42.19	42.31	41.13	41.13	402900
1998-04-06	41.06	41.75	40.38	40.88	521700
1998-04-07	41.13	41.31	40.63	40.69	3767600
1998-04-08	40.69	40.88	40.63	40.75	594900
1998-04-09	40.81	41.38	40.75	41.19	338500
1998-04-13	41.00	41.06	40.69	41.00	490400
1998-04-14	40.81	41.88	40.75	41.75	505100
1998-04-15	41.94	41.94	41.00	41.44	595400
1998-04-16	41.63	41.63	40.75	40.94	574100
1998-04-17	40.94	41.25	39.94	41.19	543200
1998-04-20	41.44	41.44	40.50	40.88	449700
1998-04-21	40.25	40.44	40.06	40.06	668300
1998-04-22	40.25	40.44	40.13	40.31	611900
1998-04-23	40.19	40.50	40.13	40.25	352900
1998-04-24	40.25	40.25	39.50	39.75	518800
1998-04-27	39.63	39.69	37.75	38.00	743000
1998-04-28	38.38	38.88	38.25	38.56	756100
1998-04-29	38.69	39.25	38.63	38.88	710600
1998-04-30	39.25	40.00	39.19	39.81	504800
1998-05-01	40.06	40.38	39.88	40.38	256100
1998-05-04	40.50	41.00	40.13	40.88	403900
1998-05-05	40.75	40.75	39.69	39.75	600700
1998-05-06	39.25	39.44	38.50	38.75	379500
1998-05-07	37.75	38.50	37.25	38.38	658600
1998-05-08	38.56	39.63	38.56	39.13	441900
1998-05-11	39.06	39.13	37.56	37.63	320800
1998-05-12	37.88	38.31	37.63	38.13	475000
1998-05-13	38.06	38.25	37.63	37.69	499500
1998-05-14	37.88	38.13	36.94	37.13	451900
1998-05-15	37.56	38.00	37.06	37.13	769400
1998-05-18	36.75	36.81	35.69	35.94	796800
1998-05-19	35.88	36.75	35.88	36.19	645100
1998-05-20	36.56	36.63	35.56	35.81	500600
1998-05-21	35.94	36.50	35.81	35.88	238200
1998-05-22	35.69	35.75	35.06	35.19	612900
1998-05-26	35.19	35.25	34.44	34.50	735400
1998-05-27	34.25	35.13	34.13	34.94	1137000
1998-05-28	34.88	34.94	34.38	34.75	1000300
1998-05-29	35.00	35.38	34.75	35.13	744700
1998-06-01	34.75	34.94	33.56	33.88	585800
1998-06-02	33.81	34.56	33.81	33.81	1157500
1998-06-03	34.38	34.44	33.00	33.50	655200
1998-06-04	33.44	33.50	32.88	33.00	769900
1998-06-05	33.00	34.13	33.00	34.00	826400
1998-06-08	34.44	34.63	34.06	34.31	1240400
1998-06-09	34.56	35.13	34.56	34.88	1729200
1998-06-10	34.94	35.00	34.56	34.56	989100
1998-06-11	34.56	34.94	33.38	33.50	602400
1998-06-12	33.69	34.00	33.13	33.56	905800
1998-06-15	33.06	33.38	32.44	32.44	508800
1998-06-16	32.50	32.75	30.75	31.50	1119000
1998-06-17	31.88	32.25	31.38	31.50	1523600
1998-06-18	31.50	31.94	30.94	31.75	1167100
1998-06-19	32.00	32.31	31.81	31.88	710400
1998-06-22	31.81	31.94	30.88	31.13	670500
1998-06-23	31.38	32.00	31.25	31.88	441200
1998-06-24	32.00	34.00	31.63	33.81	1236800
1998-06-25	34.00	34.25	33.75	33.94	695400
1998-06-26	33.94	34.44	33.63	33.81	434200
1998-06-29	34.38	34.63	33.94	34.06	500700
1998-06-30	34.06	34.81	34.00	34.19	696700
1998-07-01	34.19	36.00	34.06	35.88	519700
1998-07-02	35.75	35.81	34.44	35.31	401100
1998-07-06	35.19	35.19	32.63	32.75	983800
1998-07-07	32.88	33.44	30.56	31.06	1905400
1998-07-08	31.00	31.06	30.13	30.63	1148400
1998-07-09	31.00	31.06	29.94	30.31	817400
1998-07-10	30.50	30.50	29.00	29.44	1043200
1998-07-13	29.88	30.44	29.75	30.00	884600
1998-07-14	31.00	31.38	30.81	31.00	936900
1998-07-15	31.00	31.56	30.88	31.00	1276600
1998-07-16	30.75	30.94	29.81	30.19	848800
1998-07-17	29.81	30.06	29.25	29.44	549200
1998-07-20	29.50	29.50	27.38	28.00	1140600
1998-07-21	27.75	27.81	22.81	23.38	5496600
1998-07-22	22.75	23.38	22.56	22.81	4188800
1998-07-23	22.56	22.88	22.25	22.88	2190800
1998-07-24	23.00	23.13	22.44	22.75	1952400
1998-07-27	22.63	23.06	22.56	22.94	1068600
1998-07-28	23.13	23.19	22.38	22.63	891200
1998-07-29	22.88	23.13	22.56	22.75	1002200
1998-07-30	23.00	23.88	22.94	23.88	1077500
1998-07-31	23.88	23.88	22.69	23.00	711300
1998-08-03	23.00	23.25	22.63	22.81	570300
1998-08-04	23.25	23.50	22.38	22.50	1012500
1998-08-05	22.50	22.88	22.06	22.75	807100
1998-08-06	22.50	22.75	22.13	22.44	501500
1998-08-07	22.44	23.75	22.44	23.25	582600
1998-08-10	23.25	23.38	22.00	22.75	523100
1998-08-11	22.00	22.25	21.00	21.13	770900
1998-08-12	21.25	23.06	21.06	22.63	950200
1998-08-13	22.44	23.13	21.25	21.50	836500
1998-08-14	21.25	21.56	20.31	20.75	729200
1998-08-17	20.50	20.94	20.00	20.13	579000
1998-08-18	20.13	20.19	19.06	19.69	1316200
1998-08-19	20.00	20.50	19.81	20.25	900000
1998-08-20	20.25	20.38	19.63	19.63	950400
1998-08-21	19.50	20.19	18.88	19.88	744800
1998-08-24	20.00	20.44	19.75	19.88	406000
1998-08-25	20.00	20.13	19.44	19.81	877500
1998-08-26	19.50	19.69	18.94	18.94	807100
1998-08-27	18.44	18.81	16.50	17.56	1649600
1998-08-28	18.25	18.25	17.13	17.31	1085500
1998-08-31	17.38	17.50	16.00	16.25	1404000
1998-09-01	16.50	16.75	15.81	16.50	1207100
1998-09-02	16.25	16.56	15.50	16.19	1199500
1998-09-03	15.69	15.75	14.19	15.13	1426500
1998-09-04	15.44	15.44	14.94	15.31	2812800
1998-09-08	15.75	17.44	15.63	17.25	1680900
1998-09-09	17.06	17.25	16.31	16.38	1164500
1998-09-10	16.13	16.81	16.00	16.31	1285200
1998-09-11	16.06	17.25	16.06	16.56	855600
1998-09-14	16.44	18.06	16.38	17.56	766400
1998-09-15	17.44	17.50	16.50	17.06	550100
1998-09-16	16.81	17.06	16.31	16.69	483900
1998-09-17	16.13	16.88	15.94	16.56	459300
1998-09-18	16.81	16.88	16.38	16.38	655100
1998-09-21	15.75	15.94	15.63	15.75	509600
1998-09-22	15.94	16.25	15.56	15.69	476400
1998-09-23	15.94	16.88	15.81	16.63	734300
1998-09-24	17.00	17.00	15.69	16.00	527600
1998-09-25	15.75	15.88	15.13	15.25	442400
1998-09-28	15.75	16.00	15.44	15.81	314600
1998-09-29	15.88	16.06	15.56	15.94	392900
1998-09-30	15.75	15.81	15.00	15.06	751500
1998-10-01	14.94	15.00	14.25	14.50	863200
1998-10-02	14.38	15.31	14.38	15.00	616600
1998-10-05	14.75	15.13	14.44	15.13	765800
1998-10-06	15.63	15.94	15.31	15.56	475700
1998-10-07	15.50	16.50	14.81	14.81	1205700
1998-10-08	14.25	14.63	13.56	14.00	823200
1998-10-09	14.06	14.19	13.63	13.69	748300
1998-10-12	14.25	14.75	14.00	14.50	415400
1998-10-13	14.50	14.94	14.44	14.88	520100
1998-10-14	14.69	15.31	14.69	14.88	514000
1998-10-15	14.63	15.94	14.50	15.44	1272700
1998-10-16	15.88	16.19	15.25	15.38	1039700
1998-10-19	15.63	16.19	15.50	15.75	739600
1998-10-20	15.63	16.94	15.63	16.88	798600
1998-10-21	16.94	17.44	16.25	17.31	817500
1998-10-22	17.00	17.69	16.88	17.38	810700
1998-10-23	17.63	17.75	17.31	17.50	458900
1998-10-26	17.50	17.94	17.25	17.50	369100
1998-10-27	17.88	18.19	17.63	18.13	624300
1998-10-28	18.13	19.06	18.00	19.00	1136200
1998-10-29	19.19	20.00	18.94	19.44	934300
1998-10-30	19.69	20.06	19.63	19.94	599300
1998-11-02	19.75	19.94	18.69	19.25	647800
1998-11-03	19.50	20.06	18.94	19.81	618200
1998-11-04	19.94	20.00	18.50	19.25	710300
1998-11-05	19.00	19.50	18.75	18.94	515300
1998-11-06	18.88	19.19	18.19	18.69	689600
1998-11-09	18.50	19.06	18.50	18.75	439300
1998-11-10	18.75	18.75	17.94	18.44	755900
1998-11-11	18.31	18.69	17.63	17.81	445300
1998-11-12	17.69	18.13	16.50	18.13	876200
1998-11-13	18.38	19.13	18.25	18.50	773600
1998-11-16	18.50	18.63	18.00	18.25	517200
1998-11-17	18.00	18.31	17.63	18.19	450100
1998-11-18	17.94	18.19	17.63	17.88	610900
1998-11-19	17.81	17.94	17.25	17.56	609700
1998-11-20	17.50	17.56	16.63	16.75	944600
1998-11-23	17.00	17.31	16.94	17.25	714600
1998-11-24	17.13	17.69	17.13	17.50	780000
1998-11-25	17.50	17.75	17.13	17.31	477900
1998-11-27	17.25	17.38	17.13	17.13	143500
1998-11-30	17.13	17.31	16.81	16.88	1094400
1998-12-01	16.88	17.19	16.81	17.06	549400
1998-12-02	16.88	17.19	16.75	16.94	466300
1998-12-03	16.75	17.31	16.75	16.81	362200
1998-12-04	16.81	17.44	16.75	17.13	630700
1998-12-07	17.06	17.69	16.94	16.94	660500
1998-12-08	16.81	17.44	16.38	16.69	598100
1998-12-09	16.63	17.06	15.50	15.81	1403100
1998-12-10	15.50	15.75	15.25	15.56	2372800
1998-12-11	15.69	15.75	15.13	15.75	1505300
1998-12-14	15.25	15.69	15.13	15.50	765200
1998-12-15	15.75	15.88	15.38	15.88	718300
1998-12-16	15.50	15.75	15.44	15.63	604700
1998-12-17	15.50	16.13	15.50	16.00	964600
1998-12-18	15.81	16.13	15.81	16.06	848100
1998-12-21	16.00	16.50	16.00	16.25	724800
1998-12-22	16.13	16.50	16.13	16.38	1104500
1998-12-23	16.31	16.88	16.25	16.75	683400
1998-12-24	16.69	16.81	16.50	16.56	308900
1998-12-28	16.56	16.63	16.25	16.38	948000
1998-12-29	16.50	16.88	16.44	16.50	829200
1998-12-30	16.63	16.94	16.56	16.56	856300
1998-12-31	16.56	17.13	16.56	16.94	753000
1999-01-04	17.19	17.31	16.56	16.69	525300
1999-01-05	16.94	17.25	16.63	17.13	504500
1999-01-06	17.38	17.75	17.25	17.75	626200
1999-01-07	17.50	17.69	17.38	17.63	563500
1999-01-08	17.63	18.19	17.38	18.13	959100
1999-01-11	17.75	18.00	17.69	18.00	791500
1999-01-12	17.88	18.13	17.69	17.81	836700
1999-01-13	17.38	17.44	16.81	17.13	1069900
1999-01-14	17.13	17.50	17.13	17.25	763900
1999-01-15	17.13	17.38	16.94	17.19	432100
1999-01-19	16.88	17.25	16.56	17.19	807700
1999-01-20	17.19	17.38	17.13	17.13	575800
1999-01-21	16.94	17.00	16.56	16.69	438600
1999-01-22	16.56	16.88	16.50	16.63	521900
1999-01-25	16.56	16.81	16.56	16.63	338300
1999-01-26	16.50	16.75	16.44	16.56	545900
1999-01-27	16.44	16.56	16.00	16.00	929600
1999-01-28	16.06	16.50	16.00	16.19	550500
1999-01-29	16.13	16.63	16.00	16.63	746000
1999-02-01	16.75	16.81	16.38	16.63	518500
1999-02-02	16.50	16.56	16.19	16.31	1119500
1999-02-03	16.25	16.50	16.13	16.50	379600
1999-02-04	16.31	16.63	16.00	16.00	584900
1999-02-05	15.88	16.06	15.56	15.75	555900
1999-02-08	15.56	15.75	15.31	15.50	408800
1999-02-09	15.31	15.38	15.06	15.13	436400
1999-02-10	15.06	15.19	14.88	14.94	686700
1999-02-11	14.88	15.31	14.88	15.06	431100
1999-02-12	14.94	15.25	14.63	14.94	620500
1999-02-16	14.94	15.00	14.38	14.50	403800
1999-02-17	14.31	14.56	13.63	13.75	662900
1999-02-18	13.88	13.94	13.44	13.75	859300
1999-02-19	13.56	14.13	13.56	14.00	671200
1999-02-22	13.75	14.00	13.50	14.00	634400
1999-02-23	13.81	14.00	13.69	13.94	384500
1999-02-24	13.81	14.38	13.75	13.88	1167900
1999-02-25	13.88	14.19	13.75	13.94	818200
1999-02-26	13.94	14.00	13.63	13.81	646900
1999-03-01	13.69	13.75	13.63	13.69	541600
1999-03-02	13.56	14.06	13.56	13.69	477100
1999-03-03	13.69	13.94	13.56	13.63	530600
1999-03-04	13.94	14.06	13.75	13.88	382500
1999-03-05	13.81	14.75	13.63	13.94	756700
1999-03-08	13.88	14.50	13.75	14.31	1273500
1999-03-09	14.19	14.25	13.94	13.94	316200
1999-03-10	14.00	14.13	13.94	14.13	855100
1999-03-11	14.00	14.50	14.00	14.38	521100
1999-03-12	14.44	14.44	14.00	14.19	381500
1999-03-15	14.06	14.44	13.81	14.00	540800
1999-03-16	14.00	14.94	14.00	14.88	1407100
1999-03-17	14.94	14.94	14.44	14.50	738400
1999-03-18	14.50	14.63	14.13	14.13	780600
1999-03-19	14.25	14.69	14.13	14.38	1000800
1999-03-22	14.50	14.50	14.13	14.13	329200
1999-03-23	14.00	14.06	13.75	13.75	853700
1999-03-24	13.81	13.94	13.75	13.81	637600
1999-03-25	13.81	14.00	13.75	13.94	712400
1999-03-26	13.88	14.13	13.81	13.88	553800
1999-03-29	13.88	14.19	13.88	14.06	384500
1999-03-30	14.00	14.00	13.63	13.63	380700
1999-03-31	13.94	13.94	13.50	13.56	596200
1999-04-01	13.56	13.75	13.38	13.50	531300
1999-04-05	13.38	13.94	13.38	13.88	326900
1999-04-06	13.81	14.00	13.69	13.88	469600
1999-04-07	13.81	14.00	13.50	13.56	610100
1999-04-08	13.38	13.56	13.13	13.25	438900
1999-04-09	12.63	13.00	12.50	12.81	822500
1999-04-12	12.81	13.44	12.69	13.19	476300
1999-04-13	13.13	13.31	13.00	13.13	385500
1999-04-14	13.06	13.13	12.75	12.75	1333000
1999-04-15	12.75	13.00	12.56	12.69	713500
1999-04-16	12.94	14.50	12.88	14.25	2470400
1999-04-19	14.50	15.00	14.06	14.06	1640300
1999-04-20	14.19	14.63	14.13	14.63	725800
1999-04-21	14.63	15.13	14.50	14.69	1073000
1999-04-22	14.88	14.94	14.44	14.56	794900
1999-04-23	14.50	15.00	14.44	14.75	845700
1999-04-26	14.75	15.69	14.75	15.31	1269000
1999-04-27	15.50	15.56	14.94	15.00	663900
1999-04-28	15.00	15.38	14.88	15.00	241300
1999-04-29	15.25	15.69	15.00	15.63	583700
1999-04-30	15.81	16.44	15.69	16.06	899400
1999-05-03	16.19	16.44	16.06	16.19	696800
1999-05-04	16.06	16.25	16.00	16.25	640300
1999-05-05	16.25	16.88	16.13	16.75	805900
1999-05-06	16.81	16.81	16.13	16.56	634500
1999-05-07	17.00	17.44	16.94	17.44	1224600
1999-05-10	17.44	18.38	17.31	18.31	1190300
1999-05-11	19.00	19.56	18.38	19.50	1693000
1999-05-12	19.50	19.63	18.88	18.94	993900
1999-05-13	19.00	19.00	18.63	18.69	573500
1999-05-14	18.69	18.75	18.13	18.25	554300
1999-05-17	18.13	18.44	18.06	18.25	419900
1999-05-18	18.38	18.69	18.06	18.69	1179800
1999-05-19	18.81	19.06	18.63	19.00	886200
1999-05-20	19.19	20.00	19.13	19.56	875200
1999-05-21	19.44	19.75	19.25	19.63	350700
1999-05-24	19.69	19.75	19.19	19.38	552800
1999-05-25	19.44	19.50	19.13	19.13	511800
1999-05-26	19.25	19.31	19.06	19.19	756800
1999-05-27	19.06	19.19	19.00	19.06	766800
1999-05-28	19.06	19.19	19.06	19.13	1364000
1999-06-01	19.00	19.06	18.88	19.00	725200
1999-06-02	19.00	19.06	18.88	19.00	745200
1999-06-03	19.00	19.06	18.88	18.94	409200
1999-06-04	18.94	19.44	18.94	19.44	513700
1999-06-07	19.44	19.44	19.13	19.38	306500
1999-06-08	19.31	19.31	18.94	19.19	646600
1999-06-09	19.06	19.19	18.75	18.88	482200
1999-06-10	18.81	19.06	18.75	19.06	314900
1999-06-11	19.00	19.06	18.50	18.69	503700
1999-06-14	18.56	18.69	18.00	18.50	378700
1999-06-15	18.50	18.88	18.50	18.69	262700
1999-06-16	18.63	18.81	18.56	18.75	562600
1999-06-17	18.75	18.94	18.63	18.81	381800
1999-06-18	18.75	18.94	18.75	18.88	373400
1999-06-21	19.00	19.13	18.63	18.63	283000
1999-06-22	18.63	18.94	18.63	18.88	395500
1999-06-23	18.88	18.94	18.75	18.81	224100
1999-06-24	18.75	19.13	18.75	18.88	400000
1999-06-25	18.94	19.19	18.94	19.00	211900
1999-06-28	19.13	19.50	19.06	19.25	396600
1999-06-29	19.44	19.44	19.25	19.44	285100
1999-06-30	19.50	20.25	19.25	20.06	724200
1999-07-01	20.06	20.25	19.56	19.88	448000
1999-07-02	19.75	19.81	19.44	19.75	284000
1999-07-06	19.56	19.63	19.25	19.63	410700
1999-07-07	19.56	19.56	19.31	19.44	473000
1999-07-08	19.38	19.50	19.25	19.50	552500
1999-07-09	19.50	19.56	19.13	19.44	181600
1999-07-12	19.63	19.69	19.00	19.44	246300
1999-07-13	19.25	19.38	19.06	19.13	372700
1999-07-14	19.00	19.19	18.81	19.00	438600
1999-07-15	19.13	19.25	19.06	19.25	219300
1999-07-16	19.19	19.38	19.19	19.25	276200
1999-07-19	19.06	19.25	19.00	19.13	758400
1999-07-20	19.00	19.06	18.56	18.75	332900
1999-07-21	18.63	18.94	18.56	18.88	262300
1999-07-22	18.75	18.88	18.31	18.44	250600
1999-07-23	18.31	18.56	18.25	18.44	160200
1999-07-26	18.31	18.44	18.06	18.06	407200
1999-07-27	18.13	18.25	18.06	18.06	186200
1999-07-28	18.00	18.06	17.31	17.75	276500
1999-07-29	17.81	17.81	17.44	17.63	340000
1999-07-30	17.56	17.81	17.06	17.19	587700
1999-08-02	17.06	17.19	16.94	16.94	292100
1999-08-03	17.06	17.19	16.50	16.88	263700
1999-08-04	16.94	16.94	16.63	16.69	305700
1999-08-05	16.63	16.94	16.63	16.69	498600
1999-08-06	16.50	16.69	16.38	16.63	514600
1999-08-09	16.56	16.94	16.50	16.94	368900
1999-08-10	16.94	16.94	16.63	16.75	366100
1999-08-11	16.25	16.63	16.13	16.25	599100
1999-08-12	16.50	16.81	16.50	16.56	904800
1999-08-13	16.63	16.69	16.56	16.69	210600
1999-08-16	16.63	16.94	16.56	16.88	208300
1999-08-17	16.81	16.88	16.31	16.38	541200
1999-08-18	16.13	16.25	15.88	16.19	562100
1999-08-19	16.00	16.13	15.88	16.13	464000
1999-08-20	16.00	16.06	15.75	16.00	434900
1999-08-23	16.00	16.13	15.94	16.06	331600
1999-08-24	15.94	16.06	15.94	16.06	402500
1999-08-25	16.13	16.81	16.13	16.81	653100
1999-08-26	16.81	16.94	16.00	16.31	670300
1999-08-27	16.31	16.31	15.88	15.88	680000
1999-08-30	15.81	15.94	15.50	15.56	286700
1999-08-31	15.56	15.88	15.44	15.88	379700
1999-09-01	15.75	15.88	15.63	15.75	210600
1999-09-02	15.75	15.88	15.38	15.88	354500
1999-09-03	15.88	16.06	15.69	15.88	366500
1999-09-07	15.88	15.94	15.69	15.94	363400
1999-09-08	15.56	15.88	15.56	15.75	324000
1999-09-09	15.75	15.88	15.69	15.75	164800
1999-09-10	15.69	16.19	15.56	15.88	474900
1999-09-13	15.75	15.81	15.56	15.63	321300
1999-09-14	15.50	15.63	15.38	15.38	1108900
1999-09-15	15.38	15.44	15.00	15.00	391700
1999-09-16	15.13	15.25	15.00	15.13	200200
1999-09-17	15.13	15.25	15.00	15.13	736600
1999-09-20	14.88	15.13	14.44	14.88	588100
1999-09-21	14.69	14.88	14.56	14.63	549300
1999-09-22	14.56	14.69	14.31	14.31	548500
1999-09-23	14.38	14.63	14.25	14.31	381500
1999-09-24	14.25	14.38	13.50	13.50	897300
1999-09-27	13.56	13.94	13.50	13.69	774500
1999-09-28	13.69	13.81	13.25	13.44	570500
1999-09-29	13.44	13.69	13.31	13.44	415900
1999-09-30	13.38	13.50	13.13	13.44	789400
1999-10-01	13.44	13.69	13.25	13.56	561500
1999-10-04	13.56	13.94	13.56	13.94	440900
1999-10-05	13.88	13.94	13.44	13.63	469900
1999-10-06	13.63	14.00	13.63	13.94	219300
1999-10-07	13.94	14.00	13.69	13.75	177400
1999-10-08	13.63	13.94	13.63	13.94	185000
1999-10-11	13.88	14.00	13.75	13.94	212000
1999-10-12	13.88	14.00	13.63	13.69	261200
1999-10-13	13.75	13.88	13.56	13.63	150500
1999-10-14	13.56	13.81	13.31	13.38	637200
1999-10-15	13.31	13.50	13.19	13.31	265400
1999-10-18	13.25	13.50	13.06	13.44	263600
1999-10-19	13.38	13.44	13.00	13.06	178400
1999-10-20	13.13	13.38	12.75	13.25	310800
1999-10-21	13.06	13.25	12.94	13.25	282300
1999-10-22	13.25	13.31	13.00	13.25	202700
1999-10-25	13.13	13.31	13.06	13.19	226700
1999-10-26	13.19	13.56	13.06	13.25	184300
1999-10-27	13.13	13.25	13.00	13.00	227200
1999-10-28	13.19	13.44	13.13	13.31	309400
1999-10-29	13.25	13.69	13.13	13.50	340200
1999-11-01	13.63	13.75	13.44	13.63	264300
1999-11-02	13.75	14.06	13.63	14.06	431100
1999-11-03	14.50	14.56	14.00	14.13	453600
1999-11-04	14.13	14.31	14.06	14.13	357800
1999-11-05	14.25	14.31	13.63	14.00	255300
1999-11-08	13.94	14.13	13.81	14.00	274200
1999-11-09	14.00	14.06	13.69	13.88	266400
1999-11-10	13.88	14.44	13.75	13.94	302300
1999-11-11	13.94	14.06	13.63	13.75	249600
1999-11-12	13.69	13.94	13.44	13.75	353000
1999-11-15	13.63	13.75	13.44	13.63	217300
1999-11-16	13.69	13.88	13.50	13.63	414000
1999-11-17	13.50	13.75	13.38	13.69	480000
1999-11-18	13.75	14.38	13.75	14.31	648600
1999-11-19	14.44	14.50	14.25	14.44	455800
1999-11-22	14.50	14.69	14.50	14.50	360300
1999-11-23	14.50	14.88	14.50	14.75	466700
1999-11-24	14.81	14.88	14.69	14.75	212700
1999-11-26	14.75	14.88	14.63	14.63	90500
1999-11-29	14.63	14.88	14.63	14.69	297500
1999-11-30	14.75	15.06	14.75	15.00	1022600
1999-12-01	14.94	15.50	14.88	15.50	850900
1999-12-02	15.50	15.75	15.38	15.50	801500
1999-12-03	15.69	15.75	15.56	15.75	415100
1999-12-06	15.75	16.13	15.63	15.88	659700
1999-12-07	15.69	16.00	15.69	15.81	376200
1999-12-08	16.00	16.00	15.50	15.50	513200
1999-12-09	15.44	15.50	15.06	15.50	436600
1999-12-10	15.25	15.56	15.06	15.50	289100
1999-12-13	15.31	15.50	15.19	15.19	493100
1999-12-14	15.25	15.88	15.25	15.44	702100
1999-12-15	15.31	15.38	14.88	15.00	445800
1999-12-16	14.94	15.13	14.88	15.00	317700
1999-12-17	15.00	15.00	14.44	14.44	986500
1999-12-20	14.50	14.56	13.88	14.00	761600
1999-12-21	13.94	14.00	13.69	14.00	922000
1999-12-22	13.88	14.25	13.88	14.13	388700
1999-12-23	14.00	14.94	14.00	14.94	1611700
1999-12-27	15.00	15.31	14.94	15.13	475900
1999-12-28	15.00	15.25	15.00	15.00	596900
1999-12-29	15.00	15.13	14.94	15.13	498400
1999-12-30	14.94	15.13	14.88	15.06	321200
1999-12-31	15.00	15.19	15.00	15.00	264900
2000-01-03	15.00	15.19	14.69	15.00	432200
2000-01-04	14.88	14.94	14.31	14.44	568400
2000-01-05	14.75	14.75	14.31	14.56	490800
2000-01-06	14.38	14.56	14.31	14.56	561900
2000-01-07	14.44	14.75	14.31	14.75	266600
2000-01-10	14.56	14.75	14.50	14.63	470000
2000-01-11	14.50	14.94	14.50	14.75	277900
2000-01-12	14.75	14.81	14.00	14.38	432300
2000-01-13	14.25	14.94	14.25	14.88	477500
2000-01-14	14.94	14.94	14.56	14.63	274400
2000-01-18	14.75	14.75	14.31	14.44	520300
2000-01-19	14.31	14.56	14.19	14.25	660200
2000-01-20	14.31	14.63	14.31	14.50	556000
2000-01-21	14.50	14.75	14.38	14.44	1097200
2000-01-24	14.50	14.81	14.44	14.63	658900
2000-01-25	14.56	15.38	14.50	14.75	878400
2000-01-26	14.75	16.13	14.69	15.56	1525400
2000-01-27	16.25	17.00	16.19	16.50	1427900
2000-01-28	16.13	16.44	15.75	16.25	723000
2000-01-31	16.38	17.81	16.31	17.31	1685700
2000-02-01	17.75	17.75	17.06	17.69	1874500
2000-02-02	17.50	17.56	17.19	17.38	750500
2000-02-03	17.44	17.63	17.38	17.56	629100
2000-02-04	17.50	17.75	17.44	17.44	841400
2000-02-07	17.38	17.88	17.38	17.44	778700
2000-02-08	17.50	17.63	16.75	16.88	684200
2000-02-09	16.75	16.81	16.25	16.56	482700
2000-02-10	16.31	16.63	16.06	16.25	320800
2000-02-11	16.50	16.50	16.00	16.13	314100
2000-02-14	16.00	16.63	15.94	16.38	455700
2000-02-15	16.38	16.81	16.25	16.63	400600
2000-02-16	16.38	16.63	16.25	16.44	207400
2000-02-17	16.31	16.69	15.94	15.94	301600
2000-02-18	16.06	16.19	15.44	15.69	427300
2000-02-22	15.50	16.69	15.50	16.50	381100
2000-02-23	16.38	16.56	16.13	16.38	279900
2000-02-24	16.31	16.31	15.56	16.06	366700
2000-02-25	16.00	16.19	15.25	15.56	328400
2000-02-28	15.75	15.81	15.38	15.63	251900
2000-02-29	15.44	15.69	15.31	15.63	397900
2000-03-01	15.44	17.25	15.31	17.25	1992700
2000-03-02	17.50	20.75	17.44	20.13	3375200
2000-03-03	20.75	22.13	20.44	21.94	2213800
2000-03-06	21.94	22.13	21.31	21.56	1332600
2000-03-07	22.25	24.31	22.19	24.00	3750500
2000-03-08	24.88	26.88	24.56	26.25	4482700
2000-03-09	25.75	26.38	24.94	25.88	2179700
2000-03-10	25.75	26.38	25.38	25.81	1527200
2000-03-13	25.06	25.69	24.56	25.00	1948700
2000-03-14	24.75	24.75	22.69	22.94	1144000
2000-03-15	23.50	23.69	22.75	22.81	529500
2000-03-16	22.94	23.38	22.88	23.06	583100
2000-03-17	22.81	22.88	22.25	22.44	503600
2000-03-20	22.25	22.50	22.06	22.25	475800
2000-03-21	22.50	22.75	20.06	20.94	1960000
2000-03-22	20.75	21.25	20.69	20.94	478200
2000-03-23	20.94	22.13	20.81	21.94	973700
2000-03-24	21.81	22.00	21.75	21.88	651900
2000-03-27	21.75	22.56	21.06	21.31	340600
2000-03-28	21.00	21.69	20.38	20.63	429700
2000-03-29	20.56	20.94	19.19	19.69	926200
2000-03-30	19.75	19.75	19.31	19.63	767300
2000-03-31	19.63	20.44	19.63	20.38	526500
2000-04-03	20.13	20.63	20.00	20.00	523900
2000-04-04	20.06	20.31	18.50	19.50	878500
2000-04-05	19.13	19.81	19.00	19.81	319700
2000-04-06	19.81	20.50	19.81	20.13	649600
2000-04-07	20.50	21.44	20.38	21.44	653000
2000-04-10	21.38	21.44	20.88	21.06	1075800
2000-04-11	21.06	21.13	20.50	20.63	493500
2000-04-12	20.50	20.75	19.63	19.81	1039300
2000-04-13	19.88	20.13	19.69	19.69	290800
2000-04-14	19.50	19.56	18.00	18.50	938800
2000-04-17	18.31	18.44	17.75	18.44	533300
2000-04-18	18.44	19.06	18.25	19.06	364900
2000-04-19	19.00	19.50	19.00	19.06	315700
2000-04-20	19.13	19.44	18.75	19.19	288300
2000-04-24	19.00	19.06	18.44	18.81	876000
2000-04-25	18.75	19.88	18.75	19.88	351900
2000-04-26	20.06	20.06	19.75	19.88	457900
2000-04-27	19.50	19.75	19.31	19.50	334100
2000-04-28	19.50	19.69	19.06	19.38	675800
2000-05-01	19.25	20.25	19.25	19.38	563200
2000-05-02	19.44	20.06	19.31	20.00	693800
2000-05-03	19.63	19.81	19.00	19.25	865400
2000-05-04	19.19	20.00	19.19	19.56	855100
2000-05-05	19.69	20.00	19.44	20.00	609600
2000-05-08	19.88	19.88	19.25	19.31	229500
2000-05-09	19.38	19.56	18.75	18.88	413100
2000-05-10	18.94	18.94	18.00	18.06	455500
2000-05-11	18.00	18.88	18.00	18.75	599100
2000-05-12	18.63	19.06	18.56	18.69	776600
2000-05-15	18.88	19.00	18.63	18.69	268300
2000-05-16	18.63	19.50	18.63	19.13	710500
2000-05-17	19.00	19.19	18.75	19.13	334400
2000-05-18	19.00	19.38	18.94	19.31	282500
2000-05-19	19.06	19.19	18.75	18.81	449000
2000-05-22	19.06	19.06	18.44	18.81	307900
2000-05-23	18.81	18.94	18.50	18.56	332900
2000-05-24	18.38	18.44	18.00	18.13	453600
2000-05-25	18.06	18.31	18.06	18.25	514300
2000-05-26	18.13	18.25	17.88	17.94	237400
2000-05-30	17.81	18.69	17.81	18.63	342100
2000-05-31	18.50	18.63	18.31	18.56	349700
2000-06-01	18.50	19.31	18.50	19.19	269700
2000-06-02	19.06	19.63	19.06	19.44	559300
2000-06-05	19.19	19.38	19.13	19.25	384400
2000-06-06	19.19	19.25	19.00	19.19	178300
2000-06-07	19.13	19.38	18.75	19.31	259200
2000-06-08	19.25	19.44	18.88	18.94	244600
2000-06-09	19.00	19.06	18.75	18.88	153600
2000-06-12	18.88	18.94	18.63	18.75	216700
2000-06-13	18.63	18.75	18.56	18.69	137300
2000-06-14	18.63	19.00	18.63	18.63	181500
2000-06-15	18.63	18.81	18.44	18.56	280700
2000-06-16	18.75	18.81	18.00	18.06	401400
2000-06-19	18.13	18.94	18.00	18.88	336700
2000-06-20	18.63	19.50	18.56	19.06	631200
2000-06-21	19.19	19.69	19.00	19.56	481700
2000-06-22	19.75	19.75	18.94	19.00	447500
2000-06-23	19.06	19.31	19.00	19.31	395200
2000-06-26	19.25	20.69	19.25	20.44	863100
2000-06-27	20.75	22.44	20.63	21.56	1461200
2000-06-28	21.63	22.31	21.63	21.77	687700
2000-06-29	21.56	21.69	21.13	21.31	458000
2000-06-30	21.38	21.75	21.06	21.06	669600
2000-07-03	21.13	21.94	21.06	21.94	260500
2000-07-05	22.19	22.44	22.06	22.13	438200
2000-07-06	22.13	23.38	22.00	23.38	966900
2000-07-07	23.50	24.38	23.00	23.50	2069100
2000-07-10	23.44	24.00	22.63	24.00	892100
2000-07-11	23.75	23.94	23.25	23.50	999400
2000-07-12	23.38	23.38	22.38	22.56	1112600
2000-07-13	22.63	23.25	22.56	23.13	932600
2000-07-14	23.06	23.38	22.88	23.38	497300
2000-07-17	23.00	23.44	22.75	22.91	1170400
2000-07-18	22.75	23.31	22.19	23.31	770900
2000-07-19	23.75	23.75	22.94	22.94	1114900
2000-07-20	23.06	23.25	22.88	23.25	681300
2000-07-21	23.06	23.06	22.00	22.44	423200
2000-07-24	22.00	22.00	21.38	21.56	798700
2000-07-25	21.50	21.69	21.44	21.63	458100
2000-07-26	21.50	21.56	20.38	20.63	655200
2000-07-27	20.69	21.06	20.25	20.44	792600
2000-07-28	20.56	20.56	20.13	20.44	452200
2000-07-31	20.25	20.75	19.75	20.75	1115400
2000-08-01	20.50	21.38	20.19	21.31	593500
2000-08-02	21.19	22.81	21.13	22.81	781300
2000-08-03	22.44	23.38	22.06	22.25	1167800
2000-08-04	22.44	22.50	21.88	22.50	368000
2000-08-07	22.44	22.44	21.50	21.75	388400
2000-08-08	21.50	21.81	21.25	21.75	494900
2000-08-09	21.56	21.56	21.06	21.19	295900
2000-08-10	21.38	21.44	20.81	20.81	379000
2000-08-11	20.88	20.94	20.44	20.56	727500
2000-08-14	20.75	21.13	20.31	20.70	742800
2000-08-15	20.69	21.13	20.06	20.44	620000
2000-08-16	20.38	20.63	19.94	20.06	601000
2000-08-17	20.25	21.25	20.06	21.13	887600
2000-08-18	21.13	21.50	21.06	21.19	759400
2000-08-21	21.44	22.19	21.31	21.88	1038400
2000-08-22	22.00	23.25	22.00	23.19	2045700
2000-08-23	23.06	23.50	22.81	22.94	992600
2000-08-24	22.94	23.25	22.56	22.81	1246300
2000-08-25	22.75	23.38	22.75	23.00	1006300
2000-08-28	23.00	23.69	23.00	23.13	828100
2000-08-29	23.00	23.25	22.94	23.06	413100
2000-08-30	23.19	23.25	23.00	23.00	425300
2000-08-31	23.06	23.50	23.00	23.13	711200
2000-09-01	23.44	24.06	23.25	23.75	526800
2000-09-05	23.63	24.06	23.56	23.94	463200
2000-09-06	23.75	24.38	23.56	24.00	728700
2000-09-07	24.00	24.19	23.75	24.13	893100
2000-09-08	23.94	24.06	22.75	23.25	667900
2000-09-11	23.31	23.69	23.25	23.63	413100
2000-09-12	23.75	24.69	23.63	24.25	1333300
2000-09-13	24.13	24.63	23.94	23.94	783800
2000-09-14	24.00	25.06	24.00	25.06	973400
2000-09-15	26.25	26.31	25.50	25.81	1614200
2000-09-18	25.81	26.38	25.75	26.13	1480200
2000-09-19	25.94	26.44	24.88	25.06	666900
2000-09-20	25.00	25.25	24.94	25.25	533800
2000-09-21	25.25	25.31	25.06	25.25	641900
2000-09-22	25.19	25.19	24.69	24.94	325800
2000-09-25	25.00	25.88	24.88	25.44	598200
2000-09-26	25.81	26.38	25.81	26.38	865800
2000-09-27	26.31	26.38	25.56	25.81	1084800
2000-09-28	25.94	27.25	25.81	26.94	1906100
2000-09-29	26.81	27.25	25.94	26.00	803800
2000-10-02	26.00	27.94	25.81	27.75	1503600
2000-10-03	27.75	28.13	27.25	27.31	1353200
2000-10-04	27.19	27.44	26.81	26.88	1196100
2000-10-05	26.88	27.44	26.63	27.13	1261100
2000-10-06	27.38	27.38	26.38	26.44	513400
2000-10-09	26.44	26.69	25.88	26.56	521600
2000-10-10	26.44	27.00	26.06	26.38	804200
2000-10-11	26.00	26.06	24.88	25.75	852300
2000-10-12	26.00	26.75	25.63	26.75	1647900
2000-10-13	26.50	26.69	26.25	26.56	1207100
2000-10-16	26.63	27.06	26.44	26.75	928600
2000-10-17	26.94	27.00	26.06	26.25	1474100
2000-10-18	25.94	25.94	25.06	25.31	819100
2000-10-19	25.38	26.25	25.38	26.19	604200
2000-10-20	26.00	26.44	25.94	26.19	693300
2000-10-23	25.94	26.25	25.88	26.06	406100
2000-10-24	26.19	26.44	25.69	26.13	483200
2000-10-25	26.00	26.06	25.00	25.13	621900
2000-10-26	25.00	25.13	23.63	24.38	898400
2000-10-27	24.13	24.94	24.00	24.25	875700
2000-10-30	24.00	25.56	23.94	25.31	594400
2000-10-31	25.56	29.25	25.56	29.00	3179900
2000-11-01	29.00	29.00	28.25	28.56	2261300
2000-11-02	28.38	29.00	28.38	28.81	1692800
2000-11-03	28.94	29.50	28.81	29.00	1343500
2000-11-06	28.50	29.19	28.38	29.13	916200
2000-11-07	29.06	29.75	28.75	29.38	1272700
2000-11-08	29.44	29.88	29.13	29.75	1256800
2000-11-09	29.63	29.94	29.44	29.94	953300
2000-11-10	29.50	29.56	29.00	29.25	847900
2000-11-13	28.94	29.00	27.63	28.00	898900
2000-11-14	28.13	28.94	28.06	28.81	413700
2000-11-15	28.94	29.50	28.50	29.19	418800
2000-11-16	28.94	29.19	28.94	29.06	840700
2000-11-17	29.00	29.06	28.13	28.69	627800
2000-11-20	28.44	28.56	27.63	28.00	846800
2000-11-21	28.13	28.25	27.63	27.75	721400
2000-11-22	27.50	27.94	27.38	27.50	549600
2000-11-24	27.44	27.75	27.25	27.56	187100
2000-11-27	27.75	29.19	27.63	28.88	575400
2000-11-28	28.94	29.06	27.94	28.38	547700
2000-11-29	28.31	29.75	28.25	29.38	1024800
2000-11-30	29.44	29.44	28.81	29.00	1704600
2000-12-01	28.81	30.13	28.81	29.88	1312300
2000-12-04	29.80	30.07	29.66	30.07	600500
2000-12-05	30.07	30.52	29.94	30.50	916800
2000-12-06	30.75	30.80	29.51	29.73	735800
2000-12-07	29.80	30.24	29.47	29.86	633900
2000-12-08	30.05	31.11	29.90	30.95	1070100
2000-12-11	30.90	31.17	30.70	31.10	886800
2000-12-12	30.90	31.24	30.65	30.69	796200
2000-12-13	30.50	30.59	29.75	29.82	768800
2000-12-14	29.81	29.81	28.60	28.76	674200
2000-12-15	28.85	28.99	28.77	28.88	1343900
2000-12-18	28.95	30.02	28.95	29.74	1349200
2000-12-19	29.85	30.80	29.65	29.95	1644700
2000-12-20	29.50	29.50	28.51	28.88	829700
2000-12-21	28.95	29.25	27.99	29.25	861900
2000-12-22	29.15	29.55	28.78	29.20	464500
2000-12-26	29.45	29.75	29.30	29.50	580100
2000-12-27	29.40	29.99	29.20	29.73	692800
2000-12-28	29.74	29.74	29.25	29.40	663000
2000-12-29	29.40	30.09	29.40	29.75	1807200
2001-01-02	29.60	29.73	28.80	29.00	1651400
2001-01-03	28.99	29.00	27.89	28.69	1145900
2001-01-04	28.45	29.49	28.39	29.03	1853600
2001-01-05	28.90	28.90	27.55	27.64	781100
2001-01-08	27.56	27.99	26.73	27.15	521300
2001-01-09	27.15	27.15	26.10	26.40	844500
2001-01-10	26.41	27.06	26.26	26.80	877200
2001-01-11	26.85	28.25	26.77	28.17	1237000
2001-01-12	28.17	28.25	27.75	28.02	1207500
2001-01-16	28.00	28.05	27.60	28.00	1248100
2001-01-17	27.99	28.20	27.82	28.00	869900
2001-01-18	28.00	28.00	27.65	27.90	600100
2001-01-19	27.89	27.90	26.45	26.69	958700
2001-01-22	27.00	27.89	26.96	27.70	1289600
2001-01-23	27.70	27.84	27.01	27.14	594200
2001-01-24	27.25	27.80	27.20	27.55	1224900
2001-01-25	27.70	27.74	27.08	27.57	663400
2001-01-26	27.48	27.95	27.15	27.68	694300
2001-01-29	27.85	28.10	27.71	27.99	1235500
2001-01-30	28.00	29.75	28.00	29.21	1811700
2001-01-31	29.23	29.65	29.16	29.65	1292900
2001-02-01	29.50	29.60	29.20	29.55	778000
2001-02-02	29.50	30.29	29.41	30.00	1105000
2001-02-05	30.04	30.12	29.60	29.86	699000
2001-02-06	29.75	30.30	29.50	30.15	589300
2001-02-07	30.15	30.28	29.75	30.09	392600
2001-02-08	30.04	30.62	30.01	30.51	736800
2001-02-09	30.26	30.26	28.90	29.85	862300
2001-02-12	29.80	30.30	29.69	29.72	811200
2001-02-13	29.75	30.00	29.60	29.99	794700
2001-02-14	29.95	29.95	29.19	29.19	746800
2001-02-15	29.00	29.75	29.00	29.60	944800
2001-02-16	29.35	29.36	28.86	29.26	501300
2001-02-20	29.45	29.80	29.28	29.61	1327900
2001-02-21	29.65	29.65	28.47	28.58	1212000
2001-02-22	28.40	28.45	26.59	27.00	1640100
2001-02-23	26.40	27.05	26.01	27.00	1583500
2001-02-26	27.25	29.11	27.24	28.68	1074600
2001-02-27	28.60	28.75	28.20	28.57	785300
2001-02-28	28.70	28.80	27.66	27.90	650400
2001-03-01	27.89	27.91	26.99	27.20	460000
2001-03-02	27.25	27.80	26.96	27.12	722300
2001-03-05	27.11	28.10	26.92	28.10	1586000
2001-03-06	28.35	28.40	27.80	27.88	397700
2001-03-07	27.95	28.06	27.41	28.04	669000
2001-03-08	28.29	28.37	27.79	28.00	613500
2001-03-09	27.85	27.85	26.87	27.10	523600
2001-03-12	27.15	27.20	26.10	26.12	958800
2001-03-13	26.35	26.35	25.10	25.35	714700
2001-03-14	25.00	25.00	23.35	24.01	1503700
2001-03-15	24.20	24.75	24.00	24.19	900400
2001-03-16	23.35	23.75	22.20	22.65	1350700
2001-03-19	22.75	22.80	21.20	21.94	2061500
2001-03-20	22.10	22.20	21.29	21.33	897000
2001-03-21	21.50	22.35	20.57	20.80	1218300
2001-03-22	20.00	20.10	19.25	19.85	2176300
2001-03-23	19.90	21.50	19.90	21.43	2135900
2001-03-26	21.43	22.74	21.43	22.50	1033300
2001-03-27	22.30	22.51	21.46	22.00	1399000
2001-03-28	22.00	22.20	21.62	22.10	661200
2001-03-29	22.00	22.50	22.00	22.40	710400
2001-03-30	22.35	22.60	21.89	22.48	858300
2001-04-02	22.45	22.50	21.77	22.00	797400
2001-04-03	21.75	21.75	20.45	20.97	1034500
2001-04-04	20.80	22.10	20.75	21.93	792900
2001-04-05	21.93	22.99	21.91	22.85	795500
2001-04-06	22.85	22.95	22.21	22.29	1174500
2001-04-09	22.29	22.68	22.09	22.55	1106200
2001-04-10	22.54	22.57	20.80	21.30	2335900
2001-04-11	21.35	21.60	21.00	21.00	1771200
2001-04-12	20.95	21.30	20.87	21.28	1853100
2001-04-16	21.28	21.44	20.89	21.05	713000
2001-04-17	21.05	21.71	21.05	21.70	858800
2001-04-18	22.00	24.00	22.00	22.95	1013200
2001-04-19	22.95	23.19	22.73	23.13	926300
2001-04-20	23.28	23.48	22.56	22.75	667600
2001-04-23	22.90	22.90	22.25	22.46	392500
2001-04-24	22.45	23.02	22.39	22.58	916700
2001-04-25	22.58	23.02	22.42	22.74	565000
2001-04-26	22.90	23.70	22.79	23.23	878800
2001-04-27	24.75	24.75	23.50	24.42	2788700
2001-04-30	26.25	27.00	25.76	26.36	2291100
2001-05-01	26.75	26.79	26.46	26.57	1743000
2001-05-02	26.80	27.10	26.55	26.99	679900
2001-05-03	27.00	27.00	25.40	25.60	807500
2001-05-04	25.84	26.35	25.60	26.24	547400
2001-05-07	26.25	26.50	26.20	26.26	462500
2001-05-08	26.30	26.70	26.05	26.65	386500
2001-05-09	26.40	26.41	26.00	26.21	446500
2001-05-10	26.21	26.70	26.20	26.61	254000
2001-05-11	26.71	26.72	25.91	25.92	351600
2001-05-14	26.14	26.20	25.45	25.56	472000
2001-05-15	25.56	25.95	25.20	25.71	440400
2001-05-16	25.51	26.35	25.25	26.07	420800
2001-05-17	26.32	27.10	26.25	27.05	550700
2001-05-18	27.40	27.95	27.32	27.88	1075300
2001-05-21	28.00	28.58	27.45	28.40	773700
2001-05-22	28.65	28.65	28.26	28.46	442000
2001-05-23	28.40	28.40	27.69	27.93	692300
2001-05-24	27.92	28.20	27.90	28.00	706400
2001-05-25	28.15	28.23	27.90	28.09	518100
2001-05-29	28.25	28.57	27.98	28.57	712600
2001-05-30	28.60	28.97	27.65	27.81	997800
2001-05-31	28.20	28.20	27.25	27.91	743600
2001-06-01	27.91	28.23	27.65	28.05	493000
2001-06-04	28.05	28.07	27.65	28.06	414700
2001-06-05	28.00	28.44	27.90	28.33	814800
2001-06-06	28.10	28.70	27.80	27.99	939100
2001-06-07	27.90	28.10	27.09	27.43	980200
2001-06-08	26.95	27.15	26.86	26.89	496000
2001-06-11	26.79	26.79	26.30	26.58	461300
2001-06-12	26.57	26.57	25.40	25.88	946200
2001-06-13	26.10	26.40	26.00	26.14	503800
2001-06-14	26.30	26.55	25.50	25.61	708600
2001-06-15	25.05	25.70	24.69	25.00	1023800
2001-06-18	25.00	25.26	24.49	24.88	657600
2001-06-19	23.75	24.21	23.75	24.12	1583500
2001-06-20	24.10	24.33	23.88	23.94	1229300
2001-06-21	23.95	23.98	23.27	23.50	1297600
2001-06-22	23.50	23.50	22.80	23.00	2027800
2001-06-25	23.30	23.30	22.10	22.15	1517200
2001-06-26	21.50	22.20	21.35	21.90	2941000
2001-06-27	22.00	22.00	21.70	21.78	780100
2001-06-28	21.78	22.75	21.00	21.77	2058400
2001-06-29	21.07	22.48	21.07	22.02	3769200
2001-07-02	21.90	23.00	21.84	22.35	1862800
2001-07-03	22.35	22.65	21.53	22.01	1314500
2001-07-05	22.10	22.45	21.99	22.35	650100
2001-07-06	22.25	22.33	21.30	21.76	1505000
2001-07-09	21.55	21.75	21.05	21.31	945000
2001-07-10	21.55	21.95	21.00	21.00	1003400
2001-07-11	21.20	21.22	20.25	20.68	792900
2001-07-12	21.20	21.68	20.99	21.50	1158800
2001-07-13	21.60	22.01	21.44	21.71	626900
2001-07-16	21.60	21.64	20.49	20.49	1154300
2001-07-17	20.75	20.85	19.90	20.24	1582100
2001-07-18	20.23	21.57	19.95	21.51	1357100
2001-07-19	21.51	21.81	20.89	21.21	685100
2001-07-20	21.31	21.48	20.60	20.76	832500
2001-07-23	21.45	21.56	21.15	21.36	622600
2001-07-24	21.60	21.90	21.38	21.81	1244400
2001-07-25	21.65	21.66	19.79	20.50	2435700
2001-07-26	19.80	21.30	19.80	21.25	2293800
2001-07-27	21.15	22.46	21.15	22.07	1152500
2001-07-30	22.07	22.82	22.07	22.52	1672900
2001-07-31	22.60	22.80	22.38	22.80	1214900
2001-08-01	22.80	22.80	22.65	22.72	768000
2001-08-02	22.75	23.00	22.74	22.83	985600
2001-08-03	22.80	22.80	22.40	22.45	799200
2001-08-06	22.40	22.50	22.10	22.20	279600
2001-08-07	21.95	21.95	21.45	21.88	342600
2001-08-08	21.75	21.85	20.84	20.99	641300
2001-08-09	20.17	20.90	20.17	20.65	952900
2001-08-10	20.65	21.30	20.55	21.30	670600
2001-08-13	21.30	21.40	21.05	21.30	1080200
2001-08-14	21.30	21.30	20.88	20.98	630000
2001-08-15	21.00	21.00	20.50	20.59	755200
2001-08-16	20.60	20.70	20.50	20.60	840500
2001-08-17	20.60	20.65	20.47	20.58	716600
2001-08-20	20.50	20.63	20.44	20.60	380500
2001-08-21	20.50	20.60	20.05	20.33	488500
2001-08-22	20.33	20.42	20.03	20.35	633200
2001-08-23	20.25	20.65	20.10	20.58	617000
2001-08-24	20.50	21.46	20.08	21.32	773300
2001-08-27	21.20	21.37	20.93	21.30	584500
2001-08-28	21.40	21.75	21.30	21.39	1139200
2001-08-29	21.50	21.50	20.92	21.50	702000
2001-08-30	21.45	21.70	21.30	21.52	937700
2001-08-31	21.52	21.82	21.37	21.67	489800
2001-09-04	21.55	21.95	21.40	21.61	500100
2001-09-05	21.50	21.80	21.31	21.72	607300
2001-09-06	21.61	21.61	21.04	21.14	829100
2001-09-07	21.00	21.55	20.75	21.07	892000
2001-09-10	20.90	21.28	20.80	21.18	721600
2001-09-17	20.99	20.99	20.00	20.20	1641300
2001-09-18	20.38	20.75	19.96	20.08	1409800
2001-09-19	20.08	20.30	18.90	19.35	1202000
2001-09-20	18.95	19.32	18.00	18.05	1413300
2001-09-21	16.70	17.95	16.55	17.38	1940600
2001-09-24	17.85	18.18	17.77	17.88	1275800
2001-09-25	17.90	18.20	17.58	18.02	646600
2001-09-26	18.00	18.07	17.39	17.39	440500
2001-09-27	17.20	17.70	17.02	17.60	1080700
2001-09-28	17.84	18.20	17.80	18.05	1301100
2001-10-01	18.20	18.20	17.30	17.86	878100
2001-10-02	17.61	18.12	17.55	18.05	1429300
2001-10-03	18.05	19.00	17.91	18.75	797600
2001-10-04	18.95	19.65	18.85	19.50	1137500
2001-10-05	19.70	19.95	19.09	19.85	565100
2001-10-08	19.85	19.85	19.21	19.40	414700
2001-10-09	19.40	19.41	19.05	19.15	257300
2001-10-10	19.19	21.00	19.10	20.69	1526900
2001-10-11	20.90	21.35	20.90	21.12	727500
2001-10-12	20.90	21.09	20.20	20.81	460200
2001-10-15	20.75	20.88	20.50	20.85	445500
2001-10-16	21.10	21.40	20.88	21.31	694000
2001-10-17	21.50	21.60	20.70	20.95	753100
2001-10-18	20.90	20.97	19.87	20.04	741400
2001-10-19	19.88	20.22	19.50	20.13	732800
2001-10-22	20.30	21.22	20.30	21.10	814800
2001-10-23	22.00	22.00	20.70	21.00	1009500
2001-10-24	21.30	21.62	20.75	20.89	758100
2001-10-25	20.00	21.00	19.67	20.70	1882900
2001-10-26	21.20	22.32	20.90	22.25	1327600
2001-10-29	22.50	22.50	21.40	21.44	527500
2001-10-30	21.54	21.54	20.65	20.91	330300
2001-10-31	21.30	21.44	21.10	21.14	363500
2001-11-01	21.15	22.00	21.00	21.94	343000
2001-11-02	21.80	22.00	21.70	21.79	711600
2001-11-05	22.00	22.52	22.00	22.31	373800
2001-11-06	22.10	22.50	22.01	22.43	404800
2001-11-07	22.25	22.60	22.17	22.36	357200
2001-11-08	22.40	23.00	22.35	22.47	643600
2001-11-09	22.57	22.72	22.19	22.72	257400
2001-11-12	22.72	23.00	22.32	22.97	634200
2001-11-13	23.40	23.79	23.35	23.69	751600
2001-11-14	23.85	24.20	23.45	23.77	593200
2001-11-15	23.75	24.06	23.53	24.06	645100
2001-11-16	21.54	22.50	21.50	22.16	1121800
2001-11-19	22.16	22.50	21.86	22.37	1010300
2001-11-20	22.25	22.67	22.05	22.14	561900
2001-11-21	22.14	22.35	22.00	22.07	371600
2001-11-23	22.14	22.32	22.12	22.22	244900
2001-11-26	22.30	22.65	22.14	22.38	949700
2001-11-27	22.38	22.54	22.00	22.31	808200
2001-11-28	22.30	22.34	22.00	22.15	1008700
2001-11-29	22.00	22.39	21.80	22.35	535100
2001-11-30	22.34	22.34	21.59	21.70	657500
2001-12-03	21.20	21.62	20.99	21.49	949100
2001-12-04	21.60	22.55	21.60	22.35	1088900
2001-12-05	22.39	23.40	22.36	23.37	623700
2001-12-06	23.20	23.20	22.55	22.79	946800
2001-12-07	22.79	22.87	22.50	22.87	288900
2001-12-10	22.67	22.80	22.30	22.37	312400
2001-12-11	22.45	22.90	22.14	22.32	772300
2001-12-12	22.50	22.75	21.92	22.09	650100
2001-12-13	22.09	22.30	21.90	22.20	514100
2001-12-14	22.10	22.25	22.01	22.09	390600
2001-12-17	22.10	22.50	22.07	22.10	1004500
2001-12-18	22.25	22.50	22.22	22.50	1059200
2001-12-19	22.55	23.01	22.47	22.70	944800
2001-12-20	22.50	22.90	22.46	22.70	862800
2001-12-21	23.00	23.15	22.80	23.01	699600
2001-12-24	23.00	23.18	22.93	23.14	213000
2001-12-26	23.00	23.57	22.96	23.34	363100
2001-12-27	23.35	23.60	23.31	23.52	576200
2001-12-28	23.53	23.78	23.50	23.67	676500
2001-12-31	23.45	24.05	23.45	23.86	694500
2002-01-02	23.85	23.91	23.10	23.50	1332200
2002-01-03	23.20	24.10	23.20	24.01	822300
2002-01-04	24.01	24.35	23.89	24.04	927300
2002-01-07	24.10	24.48	24.10	24.26	590100
2002-01-08	24.34	24.45	24.05	24.37	632900
2002-01-09	24.35	24.60	23.24	23.29	1718500
2002-01-10	23.29	23.35	22.80	23.00	1134200
2002-01-11	23.00	23.30	22.95	22.97	703200
2002-01-14	22.93	23.60	22.93	23.15	437000
2002-01-15	23.15	23.45	22.95	23.07	365500
2002-01-16	23.00	23.05	22.39	22.51	516200
2002-01-17	22.60	22.98	22.50	22.80	662600
2002-01-18	22.35	22.60	22.35	22.51	619800
2002-01-22	22.60	22.84	22.60	22.66	650700
2002-01-23	22.64	23.10	22.57	23.01	319800
2002-01-24	23.01	23.30	22.62	22.63	436300
2002-01-25	22.63	22.86	22.60	22.60	617300
2002-01-28	22.60	22.77	22.55	22.56	464700
2002-01-29	22.57	22.60	21.78	21.89	596600
2002-01-30	22.00	22.06	21.26	21.55	1091000
2002-01-31	21.32	22.13	21.32	21.96	1049600
2002-02-01	21.98	22.10	21.59	21.82	560300
2002-02-04	21.40	21.70	20.98	21.20	558400
2002-02-05	21.43	21.45	20.69	21.00	702500
2002-02-06	20.99	20.99	20.26	20.33	634600
2002-02-07	20.45	20.60	20.09	20.21	931200
2002-02-08	20.21	20.40	19.80	20.04	1529800
2002-02-11	20.25	21.70	20.25	21.07	1063800
2002-02-12	21.06	21.21	20.79	21.10	810800
2002-02-13	21.14	21.48	21.08	21.14	762900
2002-02-14	21.15	21.24	20.35	20.68	1126400
2002-02-15	20.90	20.97	20.45	20.55	592300
2002-02-19	21.05	21.26	19.60	19.66	1234200
2002-02-20	19.72	19.75	19.27	19.54	1140400
2002-02-21	19.68	19.70	19.22	19.30	805600
2002-02-22	19.53	19.55	19.27	19.45	508800
2002-02-25	19.43	19.51	19.12	19.44	821800
2002-02-26	19.44	19.59	19.33	19.50	713100
2002-02-27	19.60	20.55	19.55	20.38	1233800
2002-02-28	20.38	20.60	20.18	20.35	893900
2002-03-01	20.35	20.35	19.21	19.66	1112100
2002-03-04	19.86	20.25	19.75	20.11	1060100
2002-03-05	20.12	20.24	20.11	20.15	890200
2002-03-06	20.07	21.10	19.87	20.88	661400
2002-03-07	20.80	20.93	20.30	20.46	1026100
2002-03-08	20.70	21.33	20.60	20.95	539700
2002-03-11	20.90	20.98	20.50	20.65	370500
2002-03-12	20.65	20.65	19.73	20.16	836200
2002-03-13	20.20	20.35	19.70	20.22	459300
2002-03-14	20.20	20.52	20.10	20.20	653200
2002-03-15	20.20	20.28	19.90	20.11	996400
2002-03-18	20.11	20.29	20.03	20.22	492900
2002-03-19	20.32	20.57	20.27	20.40	322800
2002-03-20	20.40	20.57	20.01	20.39	551500
2002-03-21	20.40	20.79	20.40	20.71	618100
2002-03-22	20.80	20.98	20.43	20.73	456700
2002-03-25	20.95	21.18	20.68	20.76	658200
2002-03-26	20.76	21.00	20.65	20.73	455800
2002-03-27	20.75	20.88	20.60	20.75	556600
2002-03-28	20.60	20.81	20.60	20.73	1312900
2002-04-01	20.73	20.73	20.35	20.49	386600
2002-04-02	20.48	20.48	20.08	20.15	751200
2002-04-03	20.20	20.27	20.15	20.27	435800
2002-04-04	20.37	20.78	20.34	20.60	695600
2002-04-05	20.45	20.75	20.42	20.47	254000
2002-04-08	20.37	20.50	20.25	20.45	173200
2002-04-09	20.40	20.59	20.22	20.36	435200
2002-04-10	20.36	20.59	20.35	20.47	436700
2002-04-11	20.45	20.47	19.85	19.96	584000
2002-04-12	19.98	19.99	19.40	19.51	664200
2002-04-15	19.51	19.70	19.29	19.55	897600
2002-04-16	19.70	19.90	19.60	19.84	635800
2002-04-17	19.85	19.85	19.18	19.25	1199900
2002-04-18	19.38	19.89	19.00	19.77	643600
2002-04-19	19.85	20.08	19.40	20.01	441300
2002-04-22	19.90	20.11	19.60	19.74	705200
2002-04-23	19.50	20.23	19.50	19.76	543900
2002-04-24	19.84	20.09	19.70	19.74	303500
2002-04-25	19.74	20.04	18.80	19.15	1020800
2002-04-26	19.35	19.40	18.70	18.73	997900
2002-04-29	18.78	19.30	18.77	19.01	1517600
2002-04-30	19.00	19.18	18.90	18.90	1241600
2002-05-01	18.90	19.15	18.90	19.00	1209100
2002-05-02	19.00	19.11	18.81	18.94	754300
2002-05-03	19.00	19.05	18.30	18.50	1084700
2002-05-06	18.50	18.98	18.37	18.43	703000
2002-05-07	18.40	18.80	18.25	18.51	553400
2002-05-08	18.65	19.30	18.64	19.19	968000
2002-05-09	19.19	19.53	19.06	19.16	534600
2002-05-10	19.15	19.27	18.79	18.82	904400
2002-05-13	18.82	18.90	18.42	18.55	954500
2002-05-14	18.80	19.06	18.76	18.87	853000
2002-05-15	18.79	19.08	18.70	18.92	1038200
2002-05-16	19.05	19.51	19.00	19.46	397900
2002-05-17	19.52	19.96	19.27	19.47	340800
2002-05-20	19.45	19.80	19.26	19.56	377300
2002-05-21	19.80	19.80	18.90	19.09	383700
2002-05-22	19.05	19.34	18.55	18.83	481200
2002-05-23	18.84	19.08	18.55	18.95	501300
2002-05-24	18.85	18.90	18.56	18.57	418100
2002-05-28	18.57	18.90	18.57	18.82	417600
2002-05-29	18.83	18.85	18.20	18.52	326000
2002-05-30	18.40	18.52	18.11	18.35	653900
2002-05-31	18.35	18.47	18.27	18.36	1189900
2002-06-03	18.35	18.36	17.45	17.52	1536700
2002-06-04	17.52	18.09	17.45	17.79	1363900
2002-06-05	17.84	17.90	17.65	17.71	1022800
2002-06-06	17.85	17.88	17.55	17.70	881000
2002-06-07	17.69	17.85	17.31	17.61	846700
2002-06-10	17.60	17.90	17.60	17.70	276700
2002-06-11	17.85	17.90	17.24	17.24	521900
2002-06-12	17.23	17.35	16.45	16.90	1164900
2002-06-13	16.86	16.87	16.33	16.49	1640600
2002-06-14	16.15	16.63	15.94	16.61	1056900
2002-06-17	16.70	17.03	16.51	16.77	814800
2002-06-18	16.70	17.20	16.60	16.98	732000
2002-06-19	16.98	17.20	16.52	16.65	638200
2002-06-20	16.55	16.88	16.30	16.33	472200
2002-06-21	16.25	16.60	16.06	16.24	1632400
2002-06-24	16.20	16.50	16.00	16.00	1027200
2002-06-25	16.10	16.50	16.10	16.28	1197200
2002-06-26	16.05	16.13	15.83	15.89	611800
2002-06-27	15.95	16.01	15.54	15.60	2080400
2002-06-28	15.65	16.60	15.55	16.50	1744600
2002-07-01	16.45	16.69	16.07	16.18	1064000
2002-07-02	16.18	16.18	15.60	15.61	987700
2002-07-03	15.60	15.85	15.16	15.60	779400
2002-07-05	15.80	16.59	15.75	16.49	331500
2002-07-08	16.39	16.40	15.65	15.78	771100
2002-07-09	15.72	15.95	15.39	15.43	723100
2002-07-10	15.45	15.65	15.06	15.25	826600
2002-07-11	15.00	16.30	15.00	15.80	1635100
2002-07-12	15.65	15.98	15.50	15.70	732300
2002-07-15	15.45	15.59	14.99	15.47	1281400
2002-07-16	15.35	15.94	15.35	15.40	755900
2002-07-17	16.00	16.14	15.60	15.71	1058400
2002-07-18	15.75	16.05	15.60	15.65	745700
2002-07-19	15.55	15.60	15.00	15.20	1060900
2002-07-22	15.20	15.62	14.51	14.61	1260500
2002-07-23	14.75	15.11	14.40	14.50	707100
2002-07-24	14.49	15.68	14.33	15.54	1507000
2002-07-25	15.40	15.40	14.94	15.16	1199200
2002-07-26	15.25	15.90	15.06	15.76	703200
2002-07-29	16.15	16.82	16.09	16.80	576200
2002-07-30	16.62	17.01	16.50	16.74	719700
2002-07-31	16.75	17.53	16.70	16.98	834800
2002-08-01	16.98	17.26	16.76	16.99	629800
2002-08-02	16.80	17.00	16.26	16.43	792300
2002-08-05	16.35	16.59	15.65	15.81	495400
2002-08-06	16.00	16.90	16.00	16.58	479900
2002-08-07	16.75	16.91	15.89	16.39	633600
2002-08-08	16.56	17.38	16.35	17.12	838100
2002-08-09	16.84	17.25	16.83	17.02	597000
2002-08-12	16.85	17.11	16.60	16.98	315300
2002-08-13	16.90	17.10	16.46	16.48	484300
2002-08-14	16.40	17.00	16.03	16.92	650700
2002-08-15	16.95	17.16	16.80	17.00	546800
2002-08-16	16.98	17.30	16.90	17.25	1184700
2002-08-19	17.20	17.40	17.05	17.28	868400
2002-08-20	17.20	17.30	17.00	17.19	597500
2002-08-21	17.30	17.58	17.15	17.56	363100
2002-08-22	17.46	17.92	17.46	17.80	404600
2002-08-23	17.60	17.80	17.50	17.50	835200
2002-08-26	17.55	17.72	17.33	17.37	666300
2002-08-27	17.40	17.74	17.40	17.69	770900
2002-08-28	17.45	17.51	17.35	17.49	482800
2002-08-29	17.30	17.59	17.13	17.52	427800
2002-08-30	17.45	18.00	17.45	17.78	434300
2002-09-03	17.53	17.53	17.14	17.18	613200
2002-09-04	17.14	17.45	17.01	17.39	525000
2002-09-05	17.25	17.25	16.84	16.96	526500
2002-09-06	17.10	17.50	17.00	17.33	316200
2002-09-09	17.25	17.33	17.00	17.20	446800
2002-09-10	17.22	17.53	17.14	17.38	366400
2002-09-11	17.48	17.65	17.45	17.45	183300
2002-09-12	17.30	17.30	16.78	16.92	355900
2002-09-13	16.82	17.05	16.82	17.00	763100
2002-09-16	16.87	16.94	16.50	16.75	802000
2002-09-17	16.98	16.99	16.62	16.80	559200
2002-09-18	16.70	16.82	16.53	16.58	689300
2002-09-19	16.33	16.41	16.10	16.20	658200
2002-09-20	16.14	16.77	15.96	16.54	1469700
2002-09-23	16.59	16.60	16.35	16.49	529000
2002-09-24	16.49	16.49	15.74	15.84	771700
2002-09-25	16.00	16.71	15.75	16.60	760700
2002-09-26	16.70	16.74	16.10	16.54	1049800
2002-09-27	16.54	16.63	16.20	16.27	492700
2002-09-30	16.03	16.29	15.84	16.13	504700
2002-10-01	16.12	17.00	15.95	16.87	495400
2002-10-02	16.87	17.00	16.39	16.45	347000
2002-10-03	16.46	16.90	16.30	16.30	508500
2002-10-04	16.50	16.50	15.42	15.50	528100
2002-10-07	15.40	15.64	15.05	15.19	603200
2002-10-08	15.30	15.88	15.20	15.53	719900
2002-10-09	15.43	15.64	15.30	15.55	671700
2002-10-10	15.55	16.14	15.46	16.01	631500
2002-10-11	16.10	16.70	16.08	16.69	1046300
2002-10-14	16.55	16.78	16.51	16.78	587900
2002-10-15	17.05	17.62	17.05	17.62	901700
2002-10-16	17.62	17.63	17.06	17.30	607600
2002-10-17	17.60	17.78	16.90	17.12	703500
2002-10-18	17.00	17.12	16.81	17.00	779800
2002-10-21	16.95	17.70	16.76	17.61	468200
2002-10-22	17.36	17.42	16.90	17.25	484700
2002-10-23	17.65	18.50	17.64	18.48	1555500
2002-10-24	18.49	18.59	18.05	18.13	613200
2002-10-25	17.95	18.78	17.93	18.72	1099400
2002-10-28	19.10	19.22	18.48	18.81	1169700
2002-10-29	18.76	18.79	17.95	18.33	433800
2002-10-30	18.43	18.63	18.25	18.57	718600
2002-10-31	18.65	18.75	18.10	18.39	626100
2002-11-01	18.33	19.03	18.25	18.89	477500
2002-11-04	19.09	19.45	19.09	19.27	806900
2002-11-05	19.27	19.35	19.01	19.32	489300
2002-11-06	19.15	19.64	19.01	19.57	541000
2002-11-07	19.50	19.77	19.14	19.69	580700
2002-11-08	19.55	19.64	19.07	19.15	431800
2002-11-11	19.05	19.06	18.65	18.70	382600
2002-11-12	18.75	19.40	18.75	19.10	390100
2002-11-13	19.00	19.48	18.80	19.06	508700
2002-11-14	19.25	19.62	19.25	19.58	551400
2002-11-15	19.44	19.99	19.44	19.92	471200
2002-11-18	20.00	20.04	19.50	19.60	841200
2002-11-19	19.55	19.55	19.10	19.24	508400
2002-11-20	19.14	19.52	19.14	19.50	879500
2002-11-21	19.65	20.10	19.35	20.08	1460600
2002-11-22	20.00	20.02	19.28	19.28	783700
2002-11-25	19.30	19.99	19.28	19.78	741500
2002-11-26	19.78	19.80	19.32	19.32	685400
2002-11-27	19.40	19.90	19.40	19.76	425700
2002-11-29	19.76	19.95	19.30	19.59	180700
2002-12-02	19.66	19.93	19.33	19.85	574300
2002-12-03	19.75	19.95	19.60	19.85	946800
2002-12-04	19.85	19.85	19.32	19.54	481300
2002-12-05	19.65	19.85	19.40	19.55	512200
2002-12-06	19.25	19.65	19.20	19.60	274300
2002-12-09	19.60	19.84	19.30	19.31	660200
2002-12-10	19.31	19.90	19.30	19.87	540100
2002-12-11	19.88	20.19	19.86	20.10	1468900
2002-12-12	20.15	20.15	19.92	19.98	506900
2002-12-13	19.48	19.50	18.51	18.75	1494300
2002-12-16	18.75	19.36	18.71	19.36	880400
2002-12-17	19.40	19.70	19.31	19.47	693800
2002-12-18	19.37	19.54	19.30	19.37	960000
2002-12-19	19.43	19.74	19.30	19.36	907500
2002-12-20	19.45	20.18	19.45	20.00	1169600
2002-12-23	20.00	20.14	19.90	20.00	876600
2002-12-24	20.00	20.04	19.88	19.96	177200
2002-12-26	20.10	20.66	20.00	20.52	709000
2002-12-27	20.52	20.53	19.99	20.00	391300
2002-12-30	20.10	20.10	19.85	19.90	446800
2002-12-31	19.90	20.40	19.79	20.12	424900
2003-01-02	20.35	20.38	20.09	20.38	981400
2003-01-03	20.30	20.32	19.94	19.95	1013200
2003-01-06	20.20	20.24	19.96	19.98	1031100
2003-01-07	20.02	20.02	19.76	19.87	715600
2003-01-08	19.87	19.88	19.45	19.52	484300
2003-01-09	19.52	20.00	19.52	19.74	534200
2003-01-10	19.74	19.95	19.60	19.83	354100
2003-01-13	19.88	19.98	19.75	19.92	568000
2003-01-14	19.85	19.88	19.48	19.65	539500
2003-01-15	19.70	19.70	19.10	19.34	398500
2003-01-16	19.30	19.72	19.06	19.21	412300
2003-01-17	19.10	19.13	18.86	18.99	381900
2003-01-21	18.79	18.90	18.30	18.42	936500
2003-01-22	18.40	18.58	18.20	18.33	437500
2003-01-23	18.50	18.72	18.50	18.64	449400
2003-01-24	18.72	18.80	18.15	18.31	452600
2003-01-27	18.31	18.47	18.16	18.29	529300
2003-01-28	18.29	18.68	18.16	18.67	559200
2003-01-29	18.47	18.60	18.30	18.52	663400
2003-01-30	18.47	18.47	17.63	17.79	490400
2003-01-31	17.79	18.27	17.79	18.17	557200
2003-02-03	18.23	18.43	18.05	18.20	377700
2003-02-04	18.05	18.08	17.56	17.63	567700
2003-02-05	17.73	18.08	17.55	17.79	929300
2003-02-06	17.79	18.41	17.69	17.75	1063600
2003-02-07	17.78	17.83	17.56	17.60	341200
2003-02-10	17.60	17.98	17.60	17.94	519100
2003-02-11	17.95	18.24	17.77	17.88	692000
2003-02-12	17.90	17.90	17.51	17.51	504600
2003-02-13	17.51	17.60	17.21	17.50	284200
2003-02-14	17.60	17.64	17.27	17.50	808200
2003-02-18	17.40	17.99	17.40	17.99	372800
2003-02-19	17.99	18.00	17.68	17.75	436100
2003-02-20	17.77	17.85	17.60	17.75	346800
2003-02-21	17.76	18.12	17.62	17.88	641700
2003-02-24	17.88	17.88	17.37	17.42	299700
2003-02-25	17.32	17.46	17.06	17.46	400000
2003-02-26	17.48	17.50	17.07	17.24	792100
2003-02-27	17.25	17.70	17.24	17.39	484300
2003-02-28	17.48	17.67	17.43	17.60	393200
2003-03-03	17.85	17.87	17.57	17.65	519000
2003-03-04	17.69	17.78	17.62	17.69	540800
2003-03-05	17.70	17.93	17.66	17.93	533900
2003-03-06	17.80	17.90	17.68	17.80	422300
2003-03-07	17.70	18.15	17.64	18.15	437500
2003-03-10	17.95	18.03	17.69	17.76	632900
2003-03-11	17.76	17.88	17.27	17.31	298300
2003-03-12	17.31	17.31	16.89	17.02	600700
2003-03-13	17.25	17.66	17.00	17.62	516100
2003-03-14	17.72	18.01	17.65	18.00	491700
2003-03-17	18.00	18.85	17.83	18.82	581600
2003-03-18	18.82	19.00	18.62	18.92	429700
2003-03-19	18.80	18.83	18.25	18.60	757000
2003-03-20	18.30	18.65	18.04	18.60	477000
2003-03-21	18.90	18.92	18.60	18.89	526800
2003-03-24	18.40	18.49	18.09	18.17	691700
2003-03-25	18.18	18.41	18.11	18.34	630400
2003-03-26	18.34	18.34	18.00	18.17	592100
2003-03-27	18.17	18.33	18.00	18.16	384500
2003-03-28	18.10	18.18	18.00	18.10	506000
2003-03-31	17.95	18.34	17.80	18.10	541100
2003-04-01	18.05	18.25	17.85	18.21	526700
2003-04-02	18.35	18.59	18.30	18.45	458100
2003-04-03	18.45	18.52	18.19	18.20	391400
2003-04-04	18.26	18.38	18.01	18.13	558700
2003-04-07	18.62	18.72	18.25	18.32	386600
2003-04-08	18.32	18.39	18.17	18.17	272700
2003-04-09	18.27	18.55	18.10	18.11	245400
2003-04-10	18.15	18.38	18.12	18.37	268400
2003-04-11	18.60	18.65	18.29	18.32	295600
2003-04-14	18.42	20.00	18.35	18.77	354400
2003-04-15	18.90	19.25	18.74	19.17	557700
2003-04-16	19.21	19.43	19.00	19.14	811600
2003-04-17	19.14	19.44	19.06	19.33	311700
2003-04-21	19.24	19.48	19.18	19.32	273400
2003-04-22	19.20	19.84	19.08	19.84	441800
2003-04-23	19.84	19.99	19.69	19.97	621200
2003-04-24	19.05	19.10	17.87	18.00	1534800
2003-04-25	18.00	18.13	17.52	17.57	785600
2003-04-28	17.65	18.13	17.65	17.86	710600
2003-04-29	17.87	18.20	17.72	18.20	725100
2003-04-30	18.13	18.45	17.85	18.17	1224400
2003-05-01	17.97	18.39	17.80	18.30	630200
2003-05-02	18.20	18.79	18.09	18.75	421700
2003-05-05	18.70	18.99	18.60	18.66	574700
2003-05-06	18.62	18.96	18.43	18.58	613900
2003-05-07	18.45	18.74	18.28	18.49	400200
2003-05-08	18.40	18.60	18.29	18.41	484700
2003-05-09	18.50	18.95	18.45	18.80	424500
2003-05-12	18.70	18.94	18.48	18.92	546400
2003-05-13	18.92	18.95	18.65	18.87	330900
2003-05-14	18.90	18.94	18.55	18.60	532900
2003-05-15	18.60	19.10	18.50	19.05	774000
2003-05-16	19.11	19.29	18.96	19.29	1074700
2003-05-19	19.29	19.29	18.81	18.83	592000
2003-05-20	19.20	19.41	18.98	19.15	796400
2003-05-21	19.00	19.30	19.00	19.23	347900
2003-05-22	19.20	19.73	19.01	19.64	533200
2003-05-23	19.64	20.10	19.54	20.08	911100
2003-05-27	20.00	20.51	19.85	20.49	631100
2003-05-28	20.74	20.75	20.54	20.63	871700
2003-05-29	20.55	20.80	20.37	20.55	945400
2003-05-30	20.60	21.10	20.60	21.10	802400
2003-06-02	21.20	21.49	21.09	21.20	590200
2003-06-03	21.20	21.60	21.01	21.60	549200
2003-06-04	21.48	21.99	21.35	21.98	615400
2003-06-05	21.78	21.85	21.40	21.54	798200
2003-06-06	21.55	21.88	21.40	21.47	1426600
2003-06-09	21.40	21.49	21.18	21.41	1027000
2003-06-10	21.40	21.78	21.40	21.76	678300
2003-06-11	21.76	22.36	21.68	22.36	1373700
2003-06-12	22.36	22.36	21.95	22.20	501800
2003-06-13	22.20	22.28	21.96	22.28	345800
2003-06-16	22.18	22.40	22.12	22.31	606000
2003-06-17	22.31	22.42	22.07	22.35	368200
2003-06-18	22.35	22.63	22.13	22.30	318000
2003-06-19	22.30	22.30	21.77	21.77	528400
2003-06-20	21.97	22.15	21.90	21.99	646700
2003-06-23	21.85	21.93	21.24	21.24	600200
2003-06-24	21.25	21.40	20.82	21.08	623200
2003-06-25	21.20	21.40	21.00	21.06	380400
2003-06-26	21.00	21.62	20.87	21.54	432100
2003-06-27	21.44	21.72	21.41	21.42	393500
2003-06-30	21.41	21.62	20.90	21.02	932400
2003-07-01	21.09	21.48	20.80	21.44	504500
2003-07-02	21.35	21.76	21.25	21.73	500900
2003-07-03	21.73	21.75	21.30	21.41	419700
2003-07-07	21.74	21.90	21.71	21.89	541800
2003-07-08	21.88	21.88	21.58	21.84	537300
2003-07-09	21.72	21.89	21.62	21.78	699500
2003-07-10	21.79	21.83	21.45	21.45	712100
2003-07-11	21.55	21.76	21.38	21.50	479400
2003-07-14	21.65	21.88	21.45	21.46	474000
2003-07-15	21.60	21.72	21.25	21.30	556800
2003-07-16	21.40	21.55	21.13	21.26	586600
2003-07-17	21.26	21.29	20.99	21.00	363300
2003-07-18	21.15	21.26	20.92	21.25	421200
2003-07-21	21.00	21.26	20.91	21.12	492100
2003-07-22	21.02	21.77	21.02	21.70	455400
2003-07-23	21.70	22.31	21.25	22.31	1643800
2003-07-24	22.34	22.67	22.15	22.25	960700
2003-07-25	22.26	22.30	22.02	22.30	671300
2003-07-28	22.25	22.51	22.25	22.33	939500
2003-07-29	22.41	22.51	21.75	22.13	889600
2003-07-30	22.25	22.25	22.00	22.00	490400
2003-07-31	22.20	22.50	22.08	22.25	604000
2003-08-01	22.27	22.45	22.14	22.35	756900
2003-08-04	22.20	22.33	21.72	22.18	506200
2003-08-05	22.22	22.25	21.60	21.66	604200
2003-08-06	21.45	21.75	21.30	21.52	738200
2003-08-07	21.60	21.66	21.33	21.63	450100
2003-08-08	21.73	21.73	21.21	21.42	384600
2003-08-11	21.32	21.64	21.19	21.52	220300
2003-08-12	21.42	21.95	21.42	21.95	311200
2003-08-13	21.99	22.10	21.78	21.88	350900
2003-08-14	21.85	21.96	21.70	21.80	397500
2003-08-15	21.94	21.97	21.50	21.70	186300
2003-08-18	21.80	22.17	21.74	22.00	1062000
2003-08-19	22.15	22.44	22.05	22.23	1025100
2003-08-20	22.23	22.56	22.05	22.56	1379400
2003-08-21	22.61	23.36	22.61	23.12	1494200
2003-08-22	23.25	23.44	22.63	22.70	669000
2003-08-25	22.80	22.95	22.54	22.63	198700
2003-08-26	22.50	22.67	22.27	22.60	309900
2003-08-27	22.65	22.88	22.50	22.63	384800
2003-08-28	22.60	22.69	22.43	22.50	357000
2003-08-29	22.40	22.79	22.38	22.79	390800
2003-09-02	22.76	23.10	22.68	23.10	805600
2003-09-03	23.05	23.28	22.92	23.06	971300
2003-09-04	22.96	23.59	22.95	23.32	1186400
2003-09-05	23.12	23.50	23.12	23.22	1025000
2003-09-08	23.22	23.50	23.21	23.33	619200
2003-09-09	23.20	23.25	23.01	23.14	617900
2003-09-10	23.14	23.14	22.70	22.70	1077000
2003-09-11	22.90	23.03	22.75	22.90	543700
2003-09-12	22.75	22.78	22.40	22.56	796300
2003-09-15	22.50	22.73	22.40	22.73	747600
2003-09-16	22.78	23.13	22.78	22.92	1156100
2003-09-17	22.93	23.05	22.76	22.91	696100
2003-09-18	22.80	23.16	22.71	23.07	759000
2003-09-19	23.00	23.15	22.78	22.96	604100
2003-09-22	22.90	22.95	22.50	22.95	791700
2003-09-23	23.05	23.50	22.98	23.20	1109100
2003-09-24	23.00	23.14	22.50	22.55	449300
2003-09-25	22.65	22.67	22.08	22.11	582600
2003-09-26	22.00	22.01	21.62	21.72	470100
2003-09-29	21.93	22.27	21.72	22.24	540700
2003-09-30	22.10	22.15	21.63	21.70	574500
2003-10-01	21.80	22.11	21.75	21.97	786600
2003-10-02	22.00	22.49	21.95	22.43	710500
2003-10-03	22.68	22.90	22.51	22.51	460100
2003-10-06	22.40	22.75	22.38	22.70	408300
2003-10-07	22.70	22.70	22.22	22.40	501900
2003-10-08	22.52	22.52	22.20	22.36	397900
2003-10-09	22.46	22.85	22.43	22.60	444300
2003-10-10	22.70	22.80	22.56	22.72	306200
2003-10-13	22.72	22.92	22.70	22.75	217200
2003-10-14	22.85	22.92	22.64	22.92	550000
2003-10-15	22.89	23.08	22.80	22.95	555700
2003-10-16	22.90	23.33	22.86	23.33	416400
2003-10-17	23.35	23.35	22.91	23.07	384900
2003-10-20	23.02	23.10	22.67	23.02	303700
2003-10-21	23.10	23.13	22.76	22.84	409800
2003-10-22	21.30	22.00	21.25	21.80	1732800
2003-10-23	21.80	21.80	21.43	21.59	1141100
2003-10-24	21.53	21.54	21.26	21.45	747200
2003-10-27	21.45	21.60	21.30	21.40	1281900
2003-10-28	21.35	21.66	21.26	21.63	827800
2003-10-29	21.50	21.53	21.32	21.47	838500
2003-10-30	21.53	21.64	21.36	21.40	594100
2003-10-31	21.38	22.10	21.38	21.98	1460300
2003-11-03	21.90	22.50	21.90	22.25	1072700
2003-11-04	22.38	22.50	22.06	22.43	944100
2003-11-05	22.30	22.40	22.14	22.34	535200
2003-11-06	22.24	22.70	22.16	22.66	598800
2003-11-07	22.73	23.15	22.71	22.87	909100
2003-11-10	22.79	22.80	22.55	22.69	581200
2003-11-11	22.59	22.70	22.49	22.70	450200
2003-11-12	22.80	23.23	22.70	23.05	833500
2003-11-13	23.00	23.50	23.00	23.42	592600
2003-11-14	23.49	23.57	23.18	23.25	432500
2003-11-17	23.00	23.20	22.82	23.12	610400
2003-11-18	23.19	23.29	22.90	23.01	296000
2003-11-19	23.00	23.25	22.93	23.15	406700
2003-11-20	23.05	23.24	22.90	23.14	1186100
2003-11-21	23.14	23.30	23.00	23.30	584500
2003-11-24	23.28	23.72	23.19	23.70	732500
2003-11-25	23.75	24.08	23.61	23.98	1128000
2003-11-26	23.95	23.97	23.67	23.90	396800
2003-11-28	23.90	23.96	23.82	23.90	376400
2003-12-01	24.00	24.13	23.82	24.06	648000
2003-12-02	23.94	24.04	23.80	23.80	508300
2003-12-03	23.80	23.98	23.66	23.80	784000
2003-12-04	23.70	23.70	23.41	23.61	630300
2003-12-05	23.67	23.76	23.47	23.56	530400
2003-12-08	23.50	23.58	23.31	23.39	438200
2003-12-09	23.39	23.49	23.06	23.11	542000
2003-12-10	23.04	23.08	22.70	22.84	557800
2003-12-11	22.91	23.37	22.86	23.29	801800
2003-12-12	24.00	24.41	23.85	24.40	2538500
2003-12-15	24.49	24.81	24.15	24.20	661900
2003-12-16	24.10	24.44	24.06	24.32	478700
2003-12-17	24.42	24.42	24.10	24.17	594000
2003-12-18	24.23	24.76	24.19	24.72	741900
2003-12-19	24.78	24.92	24.52	24.55	575700
2003-12-22	24.45	24.80	24.36	24.74	370600
2003-12-23	24.74	24.75	24.54	24.73	675800
2003-12-24	24.61	25.01	24.51	25.01	317700
2003-12-26	24.95	25.01	24.90	25.00	198500
2003-12-29	25.00	25.40	25.00	25.37	562600
2003-12-30	25.17	25.30	25.13	25.25	668800
2003-12-31	25.25	25.25	24.94	25.20	487400
2004-01-02	25.20	25.23	24.94	25.03	541500
2004-01-05	25.10	25.30	25.00	25.15	529300
2004-01-06	25.10	25.39	24.98	25.37	860400
2004-01-07	25.30	25.61	25.20	25.61	507800
2004-01-08	25.61	26.13	25.61	26.13	623700
2004-01-09	26.00	26.10	25.79	26.01	466300
2004-01-12	26.01	26.01	25.55	25.72	669200
2004-01-13	25.62	25.98	25.62	25.95	501700
2004-01-14	25.83	26.77	25.83	26.75	1184300
2004-01-15	26.30	26.74	26.30	26.58	640000
2004-01-16	26.70	27.65	26.70	27.16	1136500
2004-01-20	27.06	27.30	26.76	27.20	427400
2004-01-21	27.10	27.49	26.96	27.48	458400
2004-01-22	27.50	28.00	27.40	27.82	880600
2004-01-23	27.70	27.81	27.46	27.75	536800
2004-01-26	27.83	28.25	27.81	28.23	804300
2004-01-27	28.45	29.65	27.98	28.00	1790000
2004-01-28	28.05	28.65	27.77	27.83	911800
2004-01-29	27.80	27.90	27.10	27.76	882600
2004-01-30	27.69	28.11	27.62	27.87	1002600
2004-02-02	27.73	28.04	27.49	27.52	848700
2004-02-03	27.35	28.09	27.31	28.05	792200
2004-02-04	28.05	28.46	27.69	28.25	932900
2004-02-05	28.15	28.24	27.50	27.60	997700
2004-02-06	27.75	28.58	27.75	28.34	1156500
2004-02-09	28.00	28.29	27.83	27.83	665600
2004-02-10	27.90	28.25	27.77	28.14	495600
2004-02-11	28.20	28.64	27.93	28.56	507200
2004-02-12	28.57	29.01	28.55	28.83	697700
2004-02-13	28.65	28.74	28.45	28.46	651800
2004-02-17	28.60	28.72	28.20	28.28	821400
2004-02-18	28.27	28.36	27.90	28.10	704000
2004-02-19	28.25	28.42	27.85	27.92	605300
2004-02-20	28.00	28.01	27.32	27.67	626400
2004-02-23	27.68	27.99	27.31	27.42	548300
2004-02-24	27.42	27.70	27.06	27.16	652500
2004-02-25	27.26	27.58	27.01	27.35	461700
2004-02-26	27.15	27.97	27.11	27.70	652300
2004-02-27	27.90	28.15	27.74	28.07	498000
2004-03-01	28.05	28.52	28.00	28.51	748800
2004-03-02	28.51	28.59	28.13	28.30	572800
2004-03-03	28.10	28.57	27.90	28.35	592300
2004-03-04	28.30	28.79	28.30	28.79	685900
2004-03-05	28.40	29.02	28.28	28.95	471900
2004-03-08	28.90	28.99	28.60	28.61	423500
2004-03-09	28.42	28.51	27.93	28.08	554300
2004-03-10	28.28	28.30	27.50	27.57	517900
2004-03-11	27.58	27.76	27.15	27.27	714800
2004-03-12	27.22	27.64	27.20	27.57	818900
2004-03-15	27.28	27.44	25.90	27.16	657900
2004-03-16	27.13	27.37	26.84	27.09	451700
2004-03-17	27.18	27.96	27.18	27.69	545000
2004-03-18	27.69	27.81	27.24	27.55	706800
2004-03-19	27.40	27.69	27.23	27.33	619700
2004-03-22	27.10	27.19	26.25	26.80	507800
2004-03-23	26.85	26.95	26.37	26.47	553000
2004-03-24	26.50	26.59	26.30	26.30	578300
2004-03-25	26.45	26.98	26.45	26.96	881000
2004-03-26	26.90	27.19	26.77	26.90	435600
2004-03-29	26.98	28.05	26.97	27.80	2081600
2004-03-30	27.83	28.38	27.75	28.32	803100
2004-03-31	28.27	28.44	28.02	28.28	458300
2004-04-01	28.14	28.82	28.13	28.60	910000
2004-04-02	28.75	29.46	28.73	29.33	1329800
2004-04-05	29.15	29.49	29.03	29.49	729500
2004-04-06	29.35	29.41	28.99	29.08	453500
2004-04-07	29.02	29.26	28.76	29.15	328900
2004-04-08	29.38	29.46	29.26	29.38	521800
2004-04-12	29.45	29.58	29.17	29.54	353400
2004-04-13	29.60	29.60	28.96	29.10	481700
2004-04-14	29.05	29.25	28.86	29.14	497900
2004-04-15	29.18	29.40	28.96	29.33	649700
2004-04-16	29.47	30.13	29.32	29.94	1129600
2004-04-19	29.98	29.98	29.74	29.92	699600
2004-04-20	29.97	30.31	29.13	29.13	584700
2004-04-21	29.25	29.70	29.25	29.62	525700
2004-04-22	29.62	30.63	29.52	30.50	1162800
2004-04-23	30.45	31.00	30.40	31.00	1326500
2004-04-26	30.88	31.40	30.64	30.86	1059600
2004-04-27	30.77	30.94	29.81	29.84	1353500
2004-04-28	30.05	30.40	29.07	29.08	1397600
2004-04-29	29.18	30.40	29.14	29.80	1502300
2004-04-30	29.88	29.95	29.17	29.20	965600
2004-05-03	29.30	29.61	29.15	29.30	1263700
2004-05-04	29.44	29.67	29.20	29.25	1154700
2004-05-05	29.25	30.08	29.15	29.97	909300
2004-05-06	29.91	29.92	29.11	29.31	685100
2004-05-07	29.05	29.30	28.37	28.51	1267000
2004-05-10	28.15	28.40	27.25	27.81	1308700
2004-05-11	27.85	28.88	27.85	28.77	823100
2004-05-12	28.62	28.98	28.40	28.89	578100
2004-05-13	28.79	29.18	28.71	29.08	758800
2004-05-14	29.09	29.34	28.61	28.90	522200
2004-05-17	28.65	28.70	28.26	28.47	584800
2004-05-18	28.48	28.70	28.25	28.33	424700
2004-05-19	28.53	28.99	28.46	28.60	1705500
2004-05-20	28.60	28.83	28.35	28.48	386200
2004-05-21	28.64	28.89	28.51	28.66	458900
2004-05-24	28.80	29.11	28.76	29.01	1053100
2004-05-25	29.09	29.98	29.04	29.95	866800
2004-05-26	29.95	30.47	29.78	30.44	747000
2004-05-27	30.47	30.98	30.45	30.56	1070200
2004-05-28	30.48	30.91	30.19	30.78	800900
2004-06-01	30.65	31.07	30.20	30.66	708500
2004-06-02	30.60	30.78	30.13	30.49	620900
2004-06-03	30.15	30.27	29.62	29.73	1050100
2004-06-04	29.73	29.95	29.45	29.56	1312500
2004-06-07	29.62	30.23	29.44	30.19	1067600
2004-06-08	30.05	30.10	29.79	29.92	828700
2004-06-09	29.92	30.05	29.38	29.38	718600
2004-06-10	29.49	29.95	29.34	29.84	535100
2004-06-14	29.80	29.87	28.97	29.27	803000
2004-06-15	29.40	29.56	29.19	29.24	643900
2004-06-16	29.26	29.30	29.03	29.14	769000
2004-06-17	29.09	29.32	28.75	29.29	498400
2004-06-18	29.19	29.25	29.06	29.12	642700
2004-06-21	28.98	29.47	28.93	29.20	552800
2004-06-22	29.27	29.72	29.15	29.64	734300
2004-06-23	29.60	30.25	29.55	30.24	754300
2004-06-24	30.26	30.26	29.78	29.86	463700
2004-06-25	29.92	30.10	29.81	30.01	592500
2004-06-28	30.01	30.35	29.94	29.99	749800
2004-06-29	29.98	30.15	29.96	30.04	719900
2004-06-30	30.10	30.81	30.03	30.74	1196400
2004-07-01	30.68	30.80	30.11	30.17	1268500
2004-07-02	30.20	30.20	29.64	29.69	740200
2004-07-06	29.63	29.63	29.05	29.23	669000
2004-07-07	29.17	29.70	29.09	29.45	853000
2004-07-08	29.44	29.44	28.96	28.97	590800
2004-07-09	28.97	28.97	28.14	28.55	1134200
2004-07-12	28.51	28.58	27.90	28.49	517300
2004-07-13	28.45	28.64	28.40	28.47	350100
2004-07-14	28.40	29.04	28.23	28.92	805400
2004-07-15	28.88	29.38	28.84	28.90	792400
2004-07-16	29.15	29.15	28.24	28.26	930300
2004-07-19	28.35	28.51	28.14	28.27	835400
2004-07-20	28.35	28.40	28.05	28.30	1588200
2004-07-21	28.35	28.50	27.26	27.29	1123100
2004-07-22	27.29	27.55	26.57	27.10	1377000
2004-07-23	27.11	27.27	26.71	26.74	755300
2004-07-26	26.65	26.66	26.00	26.05	1003300
2004-07-27	26.09	26.14	25.30	25.90	2601800
2004-07-28	25.91	25.91	24.30	24.88	3866500
2004-07-29	24.95	25.53	24.90	25.26	1461000
2004-07-30	25.36	25.78	25.07	25.72	838900
2004-08-02	25.43	25.82	25.25	25.74	981700
2004-08-03	25.55	25.57	25.00	25.29	834200
2004-08-04	25.21	25.57	25.00	25.37	833100
2004-08-05	25.35	25.41	24.85	24.87	662300
2004-08-06	24.65	24.66	24.15	24.38	902900
2004-08-09	24.34	24.70	24.34	24.53	596900
2004-08-10	24.42	24.83	24.18	24.65	961300
2004-08-11	24.45	24.80	24.29	24.58	1377900
2004-08-12	24.59	24.59	24.21	24.21	595900
2004-08-13	24.24	24.40	24.00	24.24	740100
2004-08-16	24.24	24.76	24.10	24.72	677000
2004-08-17	24.70	24.94	24.63	24.87	1066900
2004-08-18	24.77	25.83	24.72	25.78	906800
2004-08-19	25.70	25.90	25.63	25.70	789800
2004-08-20	25.68	26.22	25.64	26.14	648400
2004-08-23	26.14	26.47	26.14	26.27	766600
2004-08-24	26.50	26.62	26.14	26.23	700100
2004-08-25	26.24	26.69	26.18	26.68	606000
2004-08-26	26.68	26.73	26.60	26.70	579500
2004-08-27	26.71	26.89	26.65	26.80	335500
2004-08-30	26.70	26.75	26.10	26.16	536900
2004-08-31	26.11	26.35	25.93	26.27	670000
2004-09-01	26.30	26.40	26.05	26.31	573400
2004-09-02	26.35	26.59	26.18	26.54	815700
2004-09-03	26.40	26.60	26.40	26.55	579600
2004-09-07	26.65	26.77	26.54	26.65	661200
2004-09-08	26.82	26.94	26.51	26.59	797700
2004-09-09	26.64	26.90	26.39	26.68	805900
2004-09-10	26.74	27.20	26.50	27.13	438700
2004-09-13	26.98	27.44	26.92	27.43	562100
2004-09-14	27.43	27.63	27.29	27.55	660900
2004-09-15	27.45	27.63	27.15	27.52	693400
2004-09-16	27.52	28.30	27.51	28.20	979900
2004-09-17	28.30	28.47	27.93	28.18	575100
2004-09-20	27.98	27.98	27.45	27.68	619800
2004-09-21	27.68	27.91	27.45	27.84	340700
2004-09-22	27.74	27.74	27.15	27.23	365900
2004-09-23	27.30	27.35	27.00	27.17	407300
2004-09-24	27.02	27.20	26.85	26.88	541800
2004-09-27	26.91	27.00	26.51	26.57	379200
2004-09-28	26.60	27.04	26.30	27.04	430500
2004-09-29	27.00	27.18	26.80	27.00	603100
2004-09-30	27.00	27.25	26.88	27.02	727000
2004-10-01	27.09	28.13	27.00	28.07	871000
2004-10-04	28.17	28.48	28.17	28.27	435700
2004-10-05	28.18	28.19	27.93	28.06	336800
2004-10-06	28.11	28.16	27.82	28.15	204900
2004-10-07	28.20	28.34	27.84	28.16	663400
2004-10-08	28.00	28.15	27.44	27.50	451100
2004-10-11	27.45	27.63	27.25	27.40	356200
2004-10-12	27.26	27.43	26.95	27.42	583800
2004-10-13	27.60	27.66	27.20	27.25	283300
2004-10-14	27.36	27.40	27.04	27.05	338200
2004-10-15	27.15	27.51	27.00	27.22	395000
2004-10-18	27.05	27.21	26.83	27.20	692700
2004-10-19	27.40	27.61	26.84	26.86	381600
2004-10-20	26.50	26.77	26.22	26.77	878800
2004-10-21	26.95	27.16	26.63	26.69	635200
2004-10-22	26.70	26.70	26.14	26.20	506700
2004-10-25	26.18	26.34	25.88	26.21	315800
2004-10-26	26.40	26.60	25.90	26.60	495400
2004-10-27	26.85	29.26	26.66	29.00	1898500
2004-10-28	29.00	29.10	28.56	28.81	731400
2004-10-29	28.90	29.01	28.52	29.00	925400
2004-11-01	28.90	29.10	28.63	28.87	716400
2004-11-02	28.97	29.50	28.85	29.09	976500
2004-11-03	29.90	30.25	29.75	29.80	951600
2004-11-04	29.72	29.99	29.26	29.96	593300
2004-11-05	30.00	30.35	29.84	29.87	898000
2004-11-08	29.87	30.19	29.87	29.89	981100
2004-11-09	29.95	30.17	29.80	29.97	721800
2004-11-10	30.10	30.36	29.95	30.05	569300
2004-11-11	30.06	30.15	29.95	30.03	412600
2004-11-12	30.00	30.05	29.63	29.96	573200
2004-11-15	30.00	30.14	29.89	29.98	991500
2004-11-16	30.00	30.16	29.80	29.93	700800
2004-11-17	30.10	30.38	29.95	30.06	721800
2004-11-18	29.93	30.33	29.93	30.17	734300
2004-11-19	30.17	30.17	29.45	29.48	896100
2004-11-22	29.65	30.00	29.40	29.91	946400
2004-11-23	30.00	30.09	29.59	29.76	1136900
2004-11-24	29.93	30.18	29.89	30.06	521400
2004-11-26	30.04	30.20	29.90	30.07	375000
2004-11-29	29.98	30.24	29.66	30.02	752100
2004-11-30	29.99	30.31	29.93	30.25	1422500
2004-12-01	30.32	30.90	30.32	30.68	1174900
2004-12-02	30.69	30.85	30.54	30.69	912400
2004-12-03	30.72	30.90	30.47	30.60	1182600
2004-12-06	30.53	30.60	30.34	30.47	810500
2004-12-07	30.54	30.95	30.08	30.12	823400
2004-12-08	30.13	30.62	29.98	30.45	1416600
2004-12-09	30.16	30.20	29.48	30.12	1251300
2004-12-10	30.12	30.26	29.90	30.20	979500
2004-12-13	30.30	30.69	30.26	30.59	1195300
2004-12-14	30.59	30.80	30.50	30.70	807400
2004-12-15	30.75	30.88	30.48	30.77	726000
2004-12-16	30.85	30.98	30.57	30.80	738300
2004-12-17	30.54	30.84	30.11	30.40	949100
2004-12-20	30.60	30.70	30.30	30.53	703600
2004-12-21	30.53	30.66	30.42	30.58	493100
2004-12-22	30.68	30.88	30.56	30.88	1073200
2004-12-23	30.88	30.94	30.54	30.70	812500
2004-12-27	30.71	30.71	30.30	30.32	597800
2004-12-28	30.39	30.50	30.20	30.35	869400
2004-12-29	30.42	30.47	30.23	30.32	788000
2004-12-30	30.30	30.50	30.25	30.28	524700
2004-12-31	30.34	30.34	30.15	30.19	618500
2005-01-03	30.14	30.34	29.37	29.68	1132800
2005-01-04	29.75	29.90	29.05	29.31	905400
2005-01-05	29.30	29.35	29.05	29.23	665600
2005-01-06	29.19	29.38	28.98	29.25	1102100
2005-01-07	29.30	29.37	28.82	28.82	794600
2005-01-10	28.83	29.06	28.77	28.90	689400
2005-01-11	28.90	28.97	28.53	28.85	954200
2005-01-12	28.95	29.05	28.30	28.90	1204600
2005-01-13	28.90	28.99	28.49	28.56	624400
2005-01-14	28.70	29.31	28.69	29.24	958000
2005-01-18	29.20	29.45	29.00	29.37	1196400
2005-01-19	29.20	29.30	28.58	28.65	963100
2005-01-20	29.30	29.89	29.30	29.82	2003000
2005-01-21	29.79	30.25	29.74	29.94	1172700
2005-01-24	30.19	30.21	29.69	29.78	733700
2005-01-25	29.95	30.18	29.69	29.75	514300
2005-01-26	29.80	29.96	29.64	29.76	552000
2005-01-27	29.56	29.84	29.25	29.74	409100
2005-01-28	29.85	29.92	29.40	29.54	931000
2005-01-31	29.70	30.12	29.65	29.94	870600
2005-02-01	29.97	30.00	29.77	29.91	974400
2005-02-02	29.91	30.05	29.81	29.99	765900
2005-02-03	28.25	28.25	26.46	26.80	6061600
2005-02-04	26.80	27.78	26.67	27.70	3258800
2005-02-07	27.90	28.35	27.55	28.35	1964600
2005-02-08	28.30	28.85	28.25	28.37	1782200
2005-02-09	28.35	28.35	27.49	27.54	1271200
2005-02-10	27.54	27.78	27.23	27.73	1474400
2005-02-11	27.80	27.95	27.60	27.83	1079400
2005-02-14	27.75	27.84	27.48	27.57	906800
2005-02-15	27.58	27.60	27.21	27.38	780800
2005-02-16	27.18	27.50	27.15	27.50	1320900
2005-02-17	27.35	27.64	27.26	27.54	1581800
2005-02-18	27.57	27.77	27.27	27.43	1181300
2005-02-22	27.18	27.70	27.07	27.14	829500
2005-02-23	27.49	27.50	27.04	27.27	670200
2005-02-24	27.16	27.40	26.45	27.33	1145500
2005-02-25	27.35	27.51	27.30	27.45	1104900
2005-02-28	27.46	27.73	27.33	27.46	939600
2005-03-01	27.64	27.73	27.13	27.32	1057600
2005-03-02	27.27	27.29	26.89	27.21	922300
2005-03-03	27.25	27.39	26.87	27.09	916500
2005-03-04	27.55	27.66	27.23	27.47	1212300
2005-03-07	27.55	27.87	27.53	27.76	704000
2005-03-08	27.70	27.83	27.64	27.69	669000
2005-03-09	27.70	27.93	27.64	27.69	1114200
2005-03-10	27.67	28.05	27.48	27.63	854800
2005-03-11	27.65	27.74	27.33	27.53	752400
2005-03-14	27.59	27.96	27.49	27.59	487500
2005-03-15	27.50	27.60	27.34	27.45	716500
2005-03-16	27.40	27.45	26.88	27.00	521600
2005-03-17	26.20	26.77	25.88	26.60	1118900
2005-03-18	26.57	26.73	26.11	26.36	1012200
2005-03-21	26.47	26.64	25.93	25.99	1219800
2005-03-22	25.86	26.18	25.33	25.33	1430300
2005-03-23	25.36	26.06	25.33	25.85	1954300
2005-03-24	25.87	26.04	25.67	25.90	1201300
2005-03-28	26.00	26.15	25.80	25.94	1173100
2005-03-29	25.80	25.97	25.23	25.26	1077700
2005-03-30	24.00	24.92	23.94	24.89	3678100
2005-03-31	24.89	25.50	24.80	25.29	1681500
2005-04-01	25.38	25.69	24.96	25.00	863000
2005-04-04	24.95	25.04	24.69	24.99	941400
2005-04-05	25.15	25.16	24.81	24.99	942200
2005-04-06	25.00	25.05	24.91	24.97	667100
2005-04-07	24.98	25.07	24.86	24.93	767800
2005-04-08	25.00	25.01	24.72	24.79	702600
2005-04-11	24.78	24.90	24.53	24.65	542200
2005-04-12	24.69	24.87	24.29	24.85	915700
2005-04-13	24.85	25.04	24.79	24.90	1303000
2005-04-14	24.90	25.15	24.85	25.01	1647600
2005-04-15	24.96	25.18	24.68	24.74	1265200
2005-04-18	24.68	24.79	24.38	24.67	573800
2005-04-19	24.75	24.93	24.67	24.77	888200
2005-04-20	24.74	24.98	24.60	24.82	744200
2005-04-21	25.05	25.25	24.80	25.21	613900
2005-04-22	25.21	25.21	24.67	24.94	486200
2005-04-25	25.00	25.28	24.89	25.17	464800
2005-04-26	25.27	25.57	25.15	25.21	963200
2005-04-27	25.10	25.15	23.96	24.47	2205200
2005-04-28	24.47	24.48	24.04	24.24	890700
2005-04-29	24.37	25.02	24.34	24.98	823300
2005-05-02	25.00	25.40	24.95	25.11	919200
2005-05-03	25.16	25.46	25.15	25.41	1036200
2005-05-04	25.50	25.95	25.45	25.82	670200
2005-05-05	25.90	25.93	25.28	25.80	1119200
2005-05-06	25.95	26.09	25.87	25.97	1169300
2005-05-09	25.96	26.24	25.75	26.24	807400
2005-05-10	26.16	26.36	26.03	26.15	747200
2005-05-11	26.17	26.44	26.01	26.39	587000
2005-05-12	26.52	26.83	25.44	26.32	696000
2005-05-13	26.45	26.50	25.69	25.85	1137800
2005-05-16	25.85	26.11	25.71	25.96	623800
2005-05-17	26.42	26.65	26.11	26.64	1673900
2005-05-18	26.79	27.32	26.55	27.10	1354900
2005-05-19	27.15	27.35	27.03	27.20	609700
2005-05-20	27.25	27.25	26.90	27.03	541000
2005-05-23	27.08	27.11	26.95	26.99	715100
2005-05-24	26.99	26.99	26.50	26.66	939300
2005-05-25	26.77	26.80	26.60	26.70	709700
2005-05-26	26.86	27.00	26.61	26.75	445300
2005-05-27	26.68	26.70	26.43	26.50	380100
2005-05-31	26.36	26.54	26.23	26.32	1050700
2005-06-01	26.39	26.63	26.32	26.47	539700
2005-06-02	26.42	26.69	26.20	26.40	1409600
2005-06-03	26.51	26.55	26.30	26.45	902200
2005-06-06	26.37	26.58	26.25	26.54	482000
2005-06-07	26.57	26.96	26.52	26.70	790800
2005-06-08	26.88	26.90	26.60	26.89	915200
2005-06-09	26.85	26.90	26.51	26.88	414400
2005-06-10	26.86	26.88	26.51	26.65	401000
2005-06-13	26.50	26.70	26.37	26.63	528400
2005-06-14	26.57	26.83	26.57	26.77	629100
2005-06-15	26.79	26.91	26.50	26.72	424000
2005-06-16	26.72	27.02	26.57	26.91	934500
2005-06-17	26.91	26.98	26.77	26.95	1326900
2005-06-20	26.90	26.91	26.68	26.74	442700
2005-06-21	26.65	26.75	26.55	26.67	345600
2005-06-22	26.72	26.84	26.56	26.71	460700
2005-06-23	26.73	26.90	26.50	26.56	545400
2005-06-24	26.90	27.18	26.75	26.80	1467100
2005-06-27	26.81	26.84	26.42	26.48	994100
2005-06-28	26.49	26.77	26.42	26.75	842800
2005-06-29	26.91	27.13	26.84	26.99	1391700
2005-06-30	27.00	27.24	26.87	26.87	824200
2005-07-01	26.90	27.00	26.64	26.80	642800
2005-07-05	26.79	26.85	26.41	26.73	756500
2005-07-06	26.81	27.34	26.69	27.06	1027900
2005-07-07	26.61	26.81	26.32	26.70	627300
2005-07-08	26.70	27.09	26.59	27.02	755100
2005-07-11	27.14	27.36	27.01	27.30	769400
2005-07-12	28.00	28.50	27.68	27.98	1764800
2005-07-13	28.05	28.06	27.68	27.89	653000
2005-07-14	28.10	28.25	27.77	27.77	654400
2005-07-15	27.75	27.75	27.55	27.62	669800
2005-07-18	27.50	27.84	27.50	27.60	488700
2005-07-19	27.74	27.89	27.58	27.71	418800
2005-07-20	27.81	29.29	27.80	29.20	1700200
2005-07-21	29.20	29.51	28.91	29.16	1004800
2005-07-22	29.45	29.67	29.04	29.17	1322600
2005-07-25	29.22	29.38	29.08	29.11	754100
2005-07-26	29.12	29.77	29.07	29.70	1529600
2005-07-27	30.00	30.49	30.00	30.20	1528100
2005-07-28	30.12	30.27	29.69	30.21	1119400
2005-07-29	30.08	30.33	29.79	29.86	952100
2005-08-01	29.75	29.77	29.45	29.55	823700
2005-08-02	29.61	29.69	29.26	29.49	818200
2005-08-03	29.53	29.60	29.16	29.28	1057700
2005-08-04	29.18	29.45	29.17	29.20	572000
2005-08-05	29.22	29.37	28.97	29.11	335200
2005-08-08	29.15	29.19	28.54	28.60	437100
2005-08-09	28.70	29.05	28.68	28.90	635300
2005-08-10	29.05	29.48	28.75	28.94	608900
2005-08-11	28.97	29.20	28.94	29.12	328800
2005-08-12	29.08	29.19	28.45	28.77	574300
2005-08-15	28.85	29.08	28.75	28.96	357900
2005-08-16	28.97	29.01	28.52	28.71	697100
2005-08-17	28.68	28.87	28.61	28.75	612300
2005-08-18	28.72	28.77	28.38	28.42	476900
2005-08-19	28.60	28.80	28.38	28.40	235600
2005-08-22	28.45	28.69	28.19	28.34	232600
2005-08-23	28.32	28.45	28.02	28.12	535000
2005-08-24	28.01	28.49	27.89	28.20	584000
2005-08-25	28.27	28.65	28.17	28.55	451500
2005-08-26	28.50	28.54	28.01	28.09	456000
2005-08-29	27.96	27.98	27.61	27.84	632800
2005-08-30	27.70	27.77	27.34	27.55	642700
2005-08-31	27.50	27.90	27.32	27.90	597800
2005-09-01	27.82	27.97	27.56	27.85	381100
2005-09-02	27.80	27.91	27.55	27.74	295900
2005-09-06	27.78	28.50	27.74	28.44	960800
2005-09-07	28.53	28.88	28.44	28.88	692900
2005-09-08	28.88	29.21	28.76	29.00	1391300
2005-09-09	28.97	29.20	28.94	29.11	1446800
2005-09-12	29.75	30.43	29.74	30.35	1348500
2005-09-13	30.37	30.98	30.31	30.76	1776900
2005-09-14	30.70	30.80	30.13	30.25	1075000
2005-09-15	30.50	30.73	30.50	30.65	1348700
2005-09-16	30.60	30.90	30.60	30.85	1656500
2005-09-19	30.83	30.83	30.17	30.26	622800
2005-09-20	30.26	30.58	30.02	30.13	584700
2005-09-21	30.26	30.29	29.86	30.05	680600
2005-09-22	30.05	30.30	30.01	30.30	780900
2005-09-23	30.15	30.59	30.00	30.52	552500
2005-09-26	30.60	30.70	30.22	30.40	820700
2005-09-27	30.38	30.43	29.81	30.40	1287100
2005-09-28	30.45	30.87	30.41	30.60	662000
2005-09-29	30.45	30.91	30.12	30.73	781000
2005-09-30	30.70	30.98	30.58	30.90	728500
2005-10-03	30.72	30.95	30.52	30.79	986000
2005-10-04	30.90	31.80	30.89	30.94	971400
2005-10-05	31.20	31.41	30.96	31.16	1744100
2005-10-06	31.20	31.55	30.58	30.81	1172900
2005-10-07	30.85	30.89	30.34	30.47	1088200
2005-10-10	30.46	30.47	30.18	30.34	768900
2005-10-11	30.34	30.51	29.71	29.86	936800
2005-10-12	29.86	30.03	29.58	29.81	970900
2005-10-13	29.83	30.11	29.82	30.10	1053700
2005-10-14	30.10	30.69	29.98	30.48	1216000
2005-10-17	30.54	30.62	30.09	30.30	593300
2005-10-18	30.20	30.41	30.19	30.25	329700
2005-10-19	30.02	30.23	29.94	30.23	1243200
2005-10-20	30.17	30.53	29.85	30.00	849800
2005-10-21	30.20	30.47	30.12	30.21	533400
2005-10-24	30.21	31.00	30.21	31.00	758100
2005-10-25	30.75	30.89	30.35	30.70	1067300
2005-10-26	30.60	30.63	29.82	29.90	1248900
2005-10-27	29.81	29.89	29.30	29.69	938300
2005-10-28	29.65	30.02	29.62	30.01	1124000
2005-10-31	30.07	30.31	29.96	30.19	1013100
2005-11-01	30.19	30.19	29.66	29.75	1006500
2005-11-02	29.53	29.94	29.46	29.87	872000
2005-11-03	29.82	30.32	29.40	30.17	816100
2005-11-04	29.97	30.26	29.88	30.14	585900
2005-11-07	30.14	30.20	29.41	29.53	1254400
2005-11-08	29.59	29.75	29.45	29.64	458100
2005-11-09	29.64	29.72	29.41	29.63	741500
2005-11-10	29.64	30.00	29.47	29.68	1150500
2005-11-11	29.78	30.13	29.60	29.92	544800
2005-11-14	29.92	29.98	29.33	29.71	770200
2005-11-15	29.71	30.20	29.71	29.91	853400
2005-11-16	29.98	30.04	29.70	29.87	659800
2005-11-17	29.92	30.33	29.87	30.33	533000
2005-11-18	30.33	30.69	30.23	30.65	1031500
2005-11-21	30.66	30.66	30.33	30.61	513000
2005-11-22	30.40	30.44	29.90	30.29	835900
2005-11-23	30.32	30.75	30.22	30.45	748600
2005-11-25	30.60	30.78	30.50	30.75	294200
2005-11-28	30.98	31.00	30.56	30.70	866300
2005-11-29	30.84	30.90	30.70	30.74	657800
2005-11-30	30.88	31.07	30.76	30.85	867800
2005-12-01	31.05	31.53	30.97	31.39	628500
2005-12-02	31.39	31.40	31.01	31.10	551600
2005-12-05	31.10	31.27	30.89	31.05	775600
2005-12-06	31.24	31.66	30.80	31.25	1569800
2005-12-07	31.30	31.40	30.55	30.79	572800
2005-12-08	30.79	30.90	30.47	30.68	482100
2005-12-09	30.73	30.93	30.56	30.70	420200
2005-12-12	30.84	30.98	30.50	30.61	644300
2005-12-13	30.63	30.90	30.45	30.76	680700
2005-12-14	30.80	30.89	30.69	30.82	503400
2005-12-15	30.82	30.86	30.46	30.80	589400
2005-12-16	30.90	31.46	30.89	31.35	1583800
2005-12-19	31.45	31.77	31.40	31.68	1466800
2005-12-20	31.68	31.87	31.61	31.78	832400
2005-12-21	31.83	31.83	31.41	31.65	1166700
2005-12-22	31.64	31.64	30.96	31.18	1191800
2005-12-23	30.80	30.80	30.06	30.53	1143500
2005-12-27	30.63	30.90	30.27	30.47	1172200
2005-12-28	30.52	30.65	30.16	30.25	636400
2005-12-29	30.30	30.93	30.25	30.69	894300
2005-12-30	30.55	30.57	30.08	30.13	493700
2006-01-03	30.40	30.40	29.95	30.28	932700
2006-01-04	30.23	30.65	30.21	30.51	866500
2006-01-05	30.25	30.52	30.17	30.43	400300
2006-01-06	30.66	30.78	30.27	30.44	903000
2006-01-09	30.35	31.21	30.35	31.12	646800
2006-01-10	31.00	31.25	30.59	31.16	853000
2006-01-11	31.31	31.62	31.25	31.49	636100
2006-01-12	31.39	31.45	31.10	31.44	784100
2006-01-13	31.44	32.07	31.40	32.05	1297100
2006-01-17	32.00	32.08	31.74	31.97	921500
2006-01-18	31.87	32.10	31.60	32.05	814000
2006-01-19	32.08	32.56	32.02	32.50	780100
2006-01-20	32.50	32.51	31.91	32.01	605900
2006-01-23	32.10	32.38	32.10	32.27	687100
2006-01-24	32.49	33.30	32.46	33.08	1268100
2006-01-25	33.30	33.36	33.08	33.17	897100
2006-01-26	33.35	33.37	32.98	33.13	1103000
2006-01-27	33.17	33.33	33.02	33.28	1041000
2006-01-30	33.23	33.67	33.02	33.34	790400
2006-01-31	33.20	33.65	32.67	33.64	806300
2006-02-01	33.55	33.64	32.97	33.60	1111500
2006-02-02	34.75	34.95	34.19	34.67	1856800
2006-02-03	34.84	35.20	34.66	34.88	1074000
2006-02-06	34.55	34.67	33.90	34.15	1526000
2006-02-07	33.96	34.04	33.13	33.22	1616100
2006-02-08	33.35	34.08	33.28	33.99	1054100
2006-02-09	34.00	34.18	33.70	34.08	592500
2006-02-10	34.08	34.29	33.72	34.09	388200
2006-02-13	34.06	34.27	33.75	33.84	634700
2006-02-14	33.75	34.46	33.72	34.43	455200
2006-02-15	34.25	34.25	33.83	33.97	1023200
2006-02-16	33.98	34.25	33.97	34.10	678600
2006-02-17	34.15	34.62	33.94	34.16	604000
2006-02-21	34.29	34.39	33.73	33.86	300500
2006-02-22	34.14	34.66	34.09	34.62	565800
2006-02-23	34.41	34.91	34.17	34.73	669800
2006-02-24	34.76	34.85	34.35	34.55	620700
2006-02-27	34.55	35.20	34.51	35.17	507900
2006-02-28	34.91	34.91	34.48	34.62	594700
2006-03-01	34.94	35.03	34.52	34.97	679800
2006-03-02	34.98	34.99	34.65	34.78	698400
2006-03-03	34.78	35.20	34.55	34.91	1036200
2006-03-06	35.00	35.00	34.72	34.83	816200
2006-03-07	34.60	34.90	34.60	34.88	651300
2006-03-08	34.88	35.05	34.70	35.00	678400
2006-03-09	35.05	35.36	35.00	35.16	609800
2006-03-10	35.15	35.48	34.92	35.28	442300
2006-03-13	35.15	35.56	35.15	35.50	417100
2006-03-14	35.40	35.54	35.28	35.51	536700
2006-03-15	35.50	36.00	35.41	35.96	789400
2006-03-16	35.95	36.49	35.85	36.11	632500
2006-03-17	36.36	36.36	35.85	35.90	703100
2006-03-20	35.67	36.11	35.54	36.00	766500
2006-03-21	36.00	36.09	35.55	35.58	531500
2006-03-22	35.48	35.82	35.38	35.79	477500
2006-03-23	35.54	35.75	35.23	35.75	608900
2006-03-24	35.70	36.27	35.60	36.11	615900
2006-03-27	36.00	36.03	35.71	36.00	494000
2006-03-28	35.96	36.35	35.86	36.12	415500
2006-03-29	36.12	37.32	36.10	37.12	948900
2006-03-30	37.02	37.22	36.80	37.10	562800
2006-03-31	37.05	37.50	36.88	37.09	633800
2006-04-03	37.15	37.30	36.55	36.90	834200
2006-04-04	36.84	37.15	36.71	36.96	701400
2006-04-05	36.88	36.99	36.65	36.87	535900
2006-04-06	36.84	37.00	36.29	36.55	1017600
2006-04-07	36.67	36.72	36.16	36.17	837900
2006-04-10	36.18	36.37	35.94	36.17	1014100
2006-04-11	36.07	36.22	35.67	35.86	1039600
2006-04-12	35.78	36.40	35.74	36.10	811400
2006-04-13	35.95	36.32	35.79	36.29	755200
2006-04-17	36.16	36.37	36.03	36.22	411600
2006-04-18	36.25	36.85	36.11	36.85	597000
2006-04-19	36.80	37.14	36.61	37.13	901700
2006-04-20	37.04	37.62	37.04	37.43	637600
2006-04-21	37.64	37.78	37.38	37.70	857600
2006-04-24	37.73	37.83	37.51	37.60	438400
2006-04-25	37.75	37.92	37.44	37.89	646900
2006-04-26	38.55	39.11	37.86	38.53	2700300
2006-04-27	38.53	39.15	38.30	38.99	1173100
2006-04-28	38.84	38.98	38.22	38.54	937700
2006-05-01	38.55	38.80	37.89	38.20	1352400
2006-05-02	38.37	38.78	38.32	38.60	1101600
2006-05-03	38.45	38.77	38.32	38.60	1325700
2006-05-04	38.68	39.35	38.60	39.26	845400
2006-05-05	39.28	39.56	38.90	39.45	1509500
2006-05-08	41.30	41.85	38.15	38.54	12956000
2006-05-09	38.54	39.05	38.29	38.45	6595900
2006-05-10	38.62	38.69	38.41	38.60	4971600
2006-05-11	38.60	38.81	37.50	37.65	4514100
2006-05-12	38.31	38.31	37.54	37.55	2728000
2006-05-15	37.18	37.59	36.26	36.80	3183400
2006-05-16	36.76	36.99	36.61	36.69	1331500
2006-05-17	36.36	36.44	35.87	35.96	2391200
2006-05-18	35.96	36.80	35.96	36.50	2381500
2006-05-19	36.55	36.96	36.51	36.70	2719500
2006-05-22	36.60	36.70	36.19	36.56	3006600
2006-05-23	36.80	37.26	36.80	37.13	2459700
2006-05-24	37.04	37.28	36.30	36.45	3320400
2006-05-25	36.60	36.99	36.49	36.96	2799000
2006-05-26	37.03	37.15	36.80	36.92	1289600
2006-05-30	36.92	36.93	36.48	36.57	1976900
2006-05-31	36.61	36.86	36.41	36.74	1665400
2006-06-01	36.73	36.92	36.63	36.85	1339500
2006-06-02	36.85	36.97	36.72	36.92	1390600
2006-06-05	36.92	36.92	36.25	36.27	2633600
2006-06-06	36.47	36.93	36.25	36.81	2930000
2006-06-07	36.97	37.11	36.55	36.62	1948500
2006-06-08	36.60	36.61	35.97	36.43	1900200
2006-06-09	36.15	36.45	36.00	36.14	1649300
2006-06-12	36.15	36.35	35.53	35.59	1770100
2006-06-13	35.59	35.93	35.42	35.60	2771000
2006-06-14	35.48	35.64	35.18	35.28	2575600
2006-06-15	35.30	35.55	35.05	35.35	2565100
2006-06-16	35.21	35.44	35.09	35.24	1586500
2006-06-19	35.24	35.30	34.32	34.53	1221900
2006-06-20	34.64	35.00	34.52	34.82	1261500
2006-06-21	34.80	34.99	34.56	34.82	1276700
2006-06-22	35.08	35.08	34.41	34.47	1036000
2006-06-23	34.47	34.49	34.00	34.00	2092000
2006-06-26	34.15	34.68	33.85	34.68	2585900
2006-06-27	34.79	34.82	33.98	34.03	1524000
2006-06-28	34.15	34.69	34.04	34.67	1777100
2006-06-29	34.92	35.84	34.88	35.83	2168300
2006-06-30	35.76	36.29	35.67	36.24	1541200
2006-07-03	36.24	36.50	36.11	36.42	826100
2006-07-05	36.14	36.43	35.95	36.16	1664000
2006-07-06	36.16	36.54	36.07	36.53	1269400
2006-07-07	36.53	36.53	35.90	35.91	970700
2006-07-10	36.03	36.25	35.88	35.90	686600
2006-07-11	35.79	35.85	35.23	35.55	1403300
2006-07-12	35.45	35.77	35.45	35.60	1260600
2006-07-13	35.60	35.60	35.00	35.00	1674800
2006-07-14	35.00	35.12	34.50	34.59	894000
2006-07-17	34.75	35.17	34.69	35.11	1145900
2006-07-18	35.30	35.54	34.99	35.27	2703800
2006-07-19	35.40	36.25	35.40	36.19	1769600
2006-07-20	36.13	36.14	35.46	35.51	959000
2006-07-21	35.41	35.51	34.79	34.95	1455200
2006-07-24	34.94	35.23	34.94	35.22	1624500
2006-07-25	35.20	36.70	35.12	36.63	1987400
2006-07-26	36.10	37.05	36.07	36.35	1851300
2006-07-27	36.63	36.97	36.47	36.65	1317300
2006-07-28	36.75	37.25	36.67	37.20	1785700
2006-07-31	37.10	37.13	36.80	37.01	816700
2006-08-01	37.00	37.21	36.54	37.14	847400
2006-08-02	37.40	37.53	37.08	37.25	889400
2006-08-03	37.24	37.75	36.85	37.72	992200
2006-08-04	37.91	37.92	37.37	37.70	807800
2006-08-07	37.76	37.79	37.42	37.65	897500
2006-08-08	37.70	37.96	37.41	37.49	2089900
2006-08-09	37.83	37.98	37.26	37.29	617300
2006-08-10	37.32	38.21	37.30	38.12	1347200
2006-08-11	38.12	38.20	37.81	38.01	572100
2006-08-14	39.45	39.45	38.18	38.37	452300
2006-08-15	38.60	39.37	38.50	39.23	1065100
2006-08-16	39.29	39.42	38.99	39.39	954700
2006-08-17	39.28	39.42	39.12	39.42	691100
2006-08-18	39.42	39.42	39.19	39.40	432600
2006-08-21	39.04	39.53	39.00	39.25	581700
2006-08-22	39.20	39.42	39.10	39.32	425900
2006-08-23	39.45	39.46	39.08	39.21	590200
2006-08-24	39.21	39.44	38.66	39.30	853700
2006-08-25	39.18	39.38	39.05	39.23	595000
2006-08-28	39.23	39.44	39.17	39.30	619500
2006-08-29	39.35	39.49	39.11	39.26	789900
2006-08-30	39.27	39.31	39.15	39.22	623600
2006-08-31	39.25	39.33	39.08	39.20	1105200
2006-09-01	39.24	39.45	39.15	39.24	619300
2006-09-05	39.09	39.26	38.99	39.18	632000
2006-09-06	39.18	39.39	38.83	39.24	1388600
2006-09-07	39.24	39.36	39.16	39.18	2817400
2006-09-08	39.30	39.48	39.13	39.29	692500
2006-09-11	39.29	39.29	38.91	38.99	1311700
2006-09-12	39.05	39.40	39.05	39.30	1415000
2006-09-13	39.33	39.45	39.14	39.45	1394600
2006-09-14	39.36	39.59	39.21	39.57	1710400
2006-09-15	40.00	40.29	39.85	40.21	2657600
2006-09-18	40.45	40.54	39.98	40.03	823500
2006-09-19	40.08	40.15	39.77	40.00	858100
2006-09-20	40.05	40.10	39.89	40.08	1283700
2006-09-21	40.08	40.22	40.02	40.07	711600
2006-09-22	40.13	40.13	39.21	39.41	1025600
2006-09-25	39.59	39.87	39.51	39.87	893300
2006-09-26	39.87	39.89	39.50	39.72	747000
2006-09-27	39.73	39.88	39.52	39.57	766900
2006-09-28	39.58	39.65	39.39	39.44	651800
2006-09-29	39.37	39.61	39.17	39.33	1108300
2006-10-02	39.21	39.41	38.97	38.98	736300
2006-10-03	39.02	39.03	38.57	38.93	1852500
2006-10-04	38.82	39.49	38.77	39.41	1546200
2006-10-05	39.47	39.72	39.36	39.66	1374900
2006-10-06	39.44	40.00	39.43	39.99	1397500
2006-10-09	39.89	39.99	39.76	39.85	596200
2006-10-10	39.82	39.85	39.42	39.79	727200
2006-10-11	39.70	39.82	39.40	39.67	705500
2006-10-12	39.80	40.65	39.65	40.55	1341100
2006-10-13	40.55	40.98	40.37	40.94	1147900
2006-10-16	40.95	41.07	40.72	41.02	650500
2006-10-17	40.97	41.82	40.75	41.67	1558100
2006-10-18	41.81	42.80	41.69	42.42	4246800
2006-10-19	42.51	43.04	42.06	43.04	2301800
2006-10-20	43.32	43.32	41.94	42.03	2114300
2006-10-23	41.88	42.29	41.57	42.29	1579200
2006-10-24	42.67	44.30	42.62	44.25	4643300
2006-10-25	44.65	44.65	42.12	43.20	4127000
2006-10-26	43.23	43.77	43.04	43.71	2225000
2006-10-27	43.75	44.12	43.11	43.16	1565200
2006-10-30	43.34	43.44	43.02	43.05	985400
2006-10-31	43.25	43.25	42.76	42.87	1098200
2006-11-01	42.93	43.08	42.76	42.77	1433000
2006-11-02	42.77	42.92	42.56	42.88	704700
2006-11-03	42.85	43.12	42.71	42.97	901600
2006-11-06	43.04	43.44	42.98	43.34	1103500
2006-11-07	43.45	44.57	43.44	44.36	2287300
2006-11-08	44.37	44.37	43.50	43.83	805500
2006-11-09	44.10	44.21	43.33	43.37	4156800
2006-11-10	43.18	45.25	43.12	45.03	3479500
2006-11-13	44.20	44.59	43.62	43.62	5184000
2006-11-14	43.40	43.97	42.80	43.71	4439500
2006-11-15	43.95	44.00	43.88	43.94	4090200
2006-11-16	44.00	44.00	43.60	43.75	3016000
2006-11-17	43.61	44.15	43.50	44.14	4039800
2006-11-20	43.66	43.95	43.24	43.84	3281500
2006-11-21	44.33	44.39	43.92	44.11	3926000
2006-11-22	44.10	44.45	44.10	44.45	1585900
2006-11-24	44.48	44.49	44.13	44.47	573100
2006-11-27	44.10	44.26	42.99	43.30	4663200
2006-11-28	43.40	43.83	43.24	43.69	2583000
2006-11-29	43.64	44.34	43.61	44.16	2354900
2006-11-30	44.16	44.48	43.83	43.83	2842200
2006-12-01	43.40	43.93	43.20	43.90	2341700
2006-12-04	43.73	44.25	43.72	44.18	2556400
2006-12-05	44.29	44.67	44.03	44.53	2609100
2006-12-06	44.53	45.03	44.45	44.98	3725700
2006-12-07	45.10	45.55	44.94	45.18	3426900
2006-12-08	45.32	45.49	44.95	45.06	1831300
2006-12-11	45.00	45.01	44.34	44.62	2241400
2006-12-12	44.75	44.89	44.31	44.50	2431800
2006-12-13	44.82	44.84	43.98	44.17	4260900
2006-12-14	46.00	46.20	45.23	45.40	7887900
2006-12-15	45.72	45.82	45.34	45.66	3519400
2006-12-18	45.63	46.03	45.23	45.41	2973000
2006-12-19	45.10	46.25	45.01	46.13	4292400
2006-12-20	46.20	46.33	45.98	46.16	3422000
2006-12-21	46.16	46.16	45.33	45.45	2264900
2006-12-22	45.48	45.62	45.28	45.33	1399800
2006-12-26	45.34	45.69	45.20	45.54	819700
2006-12-27	45.77	46.25	45.25	46.16	2042100
2006-12-28	46.33	46.34	45.41	45.68	1060000
2006-12-29	45.52	45.63	45.23	45.29	1499600
2007-01-03	45.15	45.86	44.97	45.17	3780200
2007-01-04	45.16	45.72	45.06	45.64	3640200
2007-01-05	45.50	45.60	44.82	45.01	1955700
2007-01-08	44.97	45.24	44.54	44.93	2460400
2007-01-09	45.90	46.58	45.61	46.20	5614300
2007-01-10	46.20	47.34	45.80	47.19	4502800
2007-01-11	47.40	48.75	46.97	48.71	5475400
2007-01-12	48.61	49.04	48.05	48.38	3154000
2007-01-16	48.50	48.67	47.88	48.04	1769200
2007-01-17	48.25	49.43	48.00	48.82	6154600
2007-01-18	48.88	49.06	48.61	48.69	5549100
2007-01-19	48.80	49.08	48.33	49.05	3038500
2007-01-22	49.12	49.30	47.90	48.09	2915200
2007-01-23	48.09	48.53	47.86	48.02	2616900
2007-01-24	48.17	48.54	48.00	48.42	3859500
2007-01-25	48.48	48.56	47.62	47.69	2740100
2007-01-26	47.69	48.00	47.61	47.82	2769500
2007-01-29	47.83	47.95	47.20	47.33	3806100
2007-01-30	47.65	47.80	47.17	47.39	3198200
2007-01-31	47.43	47.98	47.20	47.85	2618400
2007-02-01	48.20	49.04	48.06	48.88	3766100
2007-02-02	48.72	49.53	48.72	49.39	3609500
2007-02-05	49.30	49.50	48.72	49.05	1961200
2007-02-06	49.40	49.70	49.13	49.30	2074400
2007-02-07	49.05	49.78	49.05	49.71	2866900
2007-02-08	49.65	49.90	48.50	48.93	5046800
2007-02-09	49.27	49.48	48.42	48.69	2471000
2007-02-12	48.55	48.85	47.33	47.50	3651083
2007-02-13	47.75	47.94	46.55	46.92	4618650
2007-02-14	47.00	47.73	47.00	47.60	3081503
2007-02-15	47.68	48.22	47.68	48.02	2218700
2007-02-16	47.75	47.76	47.25	47.63	2172500
2007-02-20	47.53	48.02	47.24	47.95	2098900
2007-02-21	47.95	48.08	47.66	47.70	1914200
2007-02-22	47.85	48.04	47.16	47.24	1911700
2007-02-23	47.24	47.52	46.78	47.44	1867900
2007-02-26	48.00	48.00	46.66	46.84	1793583
2007-02-27	46.26	46.46	44.56	45.50	4449800
2007-02-28	45.50	45.96	45.00	45.26	4782800
2007-03-01	45.00	45.75	43.74	45.56	6815797
2007-03-02	45.50	45.56	44.24	44.27	4365500
2007-03-05	43.80	44.61	43.60	44.16	4254600
2007-03-06	45.00	45.27	44.50	44.83	3566100
2007-03-07	44.83	45.50	44.71	45.33	4397600
2007-03-08	45.55	46.38	45.39	45.89	3045200
2007-03-09	46.14	46.35	45.75	45.93	2371100
2007-03-12	45.80	46.26	45.73	46.18	1821400
2007-03-13	45.77	45.89	44.87	44.94	2307500
2007-03-14	44.95	45.57	44.58	45.08	2645900
2007-03-15	45.08	45.20	44.75	45.00	4062500
2007-03-16	45.02	45.71	44.82	45.41	5006600
2007-03-19	45.48	46.49	45.48	46.49	2963400
2007-03-20	46.49	46.52	46.14	46.38	1524875
2007-03-21	46.38	46.67	45.63	46.46	2840200
2007-03-22	47.36	47.36	45.60	46.42	1360400
2007-03-23	46.44	46.49	46.00	46.25	1428700
2007-03-26	46.07	46.10	45.60	45.95	1924650
2007-03-27	45.89	46.43	45.79	46.16	2329800
2007-03-28	46.17	46.30	45.83	46.04	3825253
2007-03-29	46.29	46.37	45.60	45.92	1928260
2007-03-30	46.03	47.00	45.89	46.75	2812800
2007-04-02	46.51	46.61	46.10	46.30	2557768
2007-04-03	46.50	47.00	46.38	46.72	3601400
2007-04-04	46.75	47.55	46.70	47.45	2865000
2007-04-05	47.30	49.04	47.18	48.63	6041405
2007-04-09	48.60	48.90	48.30	48.45	3844700
2007-04-10	48.62	49.00	48.20	48.24	2340761
2007-04-11	48.24	48.50	48.05	48.36	3385119
2007-04-12	48.48	48.71	48.20	48.62	2608256
2007-04-13	49.40	49.40	48.39	48.97	1403000
2007-04-16	49.21	49.55	49.04	49.47	1672232
2007-04-17	49.50	49.69	49.14	49.52	2016894
2007-04-18	48.00	49.39	47.99	49.26	1964582
2007-04-19	49.25	49.25	48.64	48.68	1875735
2007-04-20	49.00	49.45	48.69	49.23	1828700
2007-04-23	49.29	49.72	49.01	49.70	2476600
2007-04-24	49.62	50.20	49.47	49.88	3371800
2007-04-25	50.60	51.00	49.79	50.32	3010300
2007-04-26	51.30	53.83	51.30	53.60	7229240
2007-04-27	53.01	53.90	53.00	53.31	2979200
2007-04-30	52.70	53.59	52.01	52.06	3197078
2007-05-01	52.10	52.72	51.88	52.34	4026300
2007-05-02	52.56	52.98	52.23	52.95	2802900
2007-05-03	53.20	53.65	52.68	52.90	2058700
2007-05-04	53.01	53.20	52.35	52.54	1814400
2007-05-07	52.60	52.92	52.46	52.55	2153480
2007-05-08	52.55	52.55	52.06	52.35	2304200
2007-05-09	52.36	52.72	52.13	52.37	2435900
2007-05-10	52.30	52.57	51.75	52.05	2195500
2007-05-11	52.11	53.73	51.81	53.63	5720900
2007-05-14	54.00	54.34	53.21	53.38	4385285
2007-05-15	53.80	53.99	53.23	53.45	4706400
2007-05-16	53.74	53.92	53.28	53.90	2291400
2007-05-17	53.70	53.85	53.32	53.37	2141400
2007-05-18	53.41	53.80	53.21	53.63	1828000
2007-05-21	53.70	53.79	53.27	53.57	1648900
2007-05-22	53.82	54.00	53.60	53.69	1380200
2007-05-23	53.91	54.00	53.35	53.44	1404789
2007-05-24	53.72	53.99	53.50	53.84	2192900
2007-05-25	53.50	54.02	53.40	54.00	1076200
2007-05-29	53.61	54.90	53.61	54.06	1611870
2007-05-30	54.06	54.24	53.80	54.11	2261137
2007-05-31	54.13	54.84	54.00	54.60	2177800
2007-06-01	54.60	55.25	53.81	54.03	2117650
2007-06-04	53.82	53.90	52.85	53.01	3085900
2007-06-05	52.90	53.24	52.40	53.17	2993100
2007-06-06	53.00	53.73	52.91	53.21	1924381
2007-06-07	53.24	53.45	52.83	52.86	2613500
2007-06-08	52.87	53.09	52.76	52.90	2512182
2007-06-11	52.60	53.06	52.20	52.30	1668050
2007-06-12	52.40	52.40	51.43	51.44	2971600
2007-06-13	51.60	53.20	51.02	53.10	3035858
2007-06-14	53.10	53.54	52.74	53.10	1690800
2007-06-15	53.24	54.04	53.01	53.83	2344800
2007-06-18	53.40	53.78	52.69	53.53	1540303
2007-06-19	53.55	53.75	53.12	53.40	2074700
2007-06-20	53.46	53.70	52.49	52.53	1329654
2007-06-21	52.45	52.55	51.65	52.02	2620300
2007-06-22	51.73	52.13	51.14	51.30	3462000
2007-06-25	51.79	52.52	51.14	51.28	1721459
2007-06-26	51.30	51.67	50.67	51.09	1834800
2007-06-27	50.75	51.87	50.45	51.78	2497400
2007-06-28	51.63	52.07	51.32	51.63	2831800
2007-06-29	51.61	52.15	51.42	51.72	2142600
2007-07-02	52.11	52.55	52.10	52.47	1288700
2007-07-03	52.68	53.37	52.68	53.22	1090700
2007-07-05	53.40	53.40	52.56	52.63	1096600
2007-07-06	52.64	52.72	52.12	52.47	1153541
2007-07-09	55.00	55.00	51.90	52.26	1496774
2007-07-10	51.37	52.81	48.71	51.77	2288100
2007-07-11	51.91	52.00	51.39	51.71	1410700
2007-07-12	51.89	53.25	51.58	53.09	3529908
2007-07-13	53.00	53.76	52.73	53.56	1821400
2007-07-16	53.48	54.30	53.34	53.93	1923200
2007-07-17	54.23	54.27	53.71	53.73	1089822
2007-07-18	53.47	53.59	52.85	53.48	1614300
2007-07-19	53.50	53.98	53.00	53.66	1375783
2007-07-20	53.63	53.63	51.93	52.34	2628650
2007-07-23	51.45	53.14	51.45	52.32	1884700
2007-07-24	52.32	53.02	51.45	51.64	1971798
2007-07-25	51.85	53.21	51.39	53.09	2697227
2007-07-26	53.12	54.51	52.06	52.54	4844947
2007-07-27	52.60	53.39	52.05	52.24	2741906
2007-07-30	52.16	53.62	51.87	53.53	2978497
2007-07-31	52.64	54.17	52.14	52.21	3517481
2007-08-01	53.10	53.17	51.94	53.00	2722057
2007-08-02	53.54	53.54	52.40	53.16	2306622
2007-08-03	53.37	54.00	52.27	52.29	2685050
2007-08-06	55.00	55.00	52.09	52.78	2875325
2007-08-07	52.40	52.91	51.62	52.10	2772252
2007-08-08	52.14	53.55	51.85	53.52	3951600
2007-08-09	53.47	54.40	52.00	52.05	4361500
2007-08-10	51.70	53.60	51.06	53.21	3744259
2007-08-13	54.00	54.54	53.09	53.75	3023700
2007-08-14	54.18	54.18	52.69	52.90	1524900
2007-08-15	52.91	52.95	50.44	50.65	3275100
2007-08-16	50.17	51.09	48.75	49.86	5405000
2007-08-17	53.39	53.48	49.29	50.26	4297300
2007-08-20	50.53	51.12	49.11	49.87	2658700
2007-08-21	49.51	50.46	49.47	50.33	3209100
2007-08-22	50.89	51.61	50.32	51.43	3141200
2007-08-23	51.70	52.42	51.18	51.82	3112100
2007-08-24	51.75	53.00	51.32	52.70	2957600
2007-08-27	52.55	53.33	52.50	52.66	2489597
2007-08-28	52.00	52.74	51.48	51.48	2992300
2007-08-29	51.70	53.90	51.57	53.62	3652700
2007-08-30	53.00	54.95	52.97	54.33	3556000
2007-08-31	54.60	55.09	53.95	54.23	3226700
2007-09-04	54.01	55.00	53.80	54.54	3419000
2007-09-05	54.17	55.14	53.50	54.84	4333800
2007-09-06	55.15	55.15	54.48	54.73	3480900
2007-09-07	54.12	54.99	54.04	54.15	3568100
2007-09-10	54.62	54.68	53.23	53.76	1888900
2007-09-11	54.09	54.56	53.91	54.50	2187300
2007-09-12	54.84	55.80	54.21	55.46	3149400
2007-09-13	55.87	56.59	55.72	56.09	2537100
2007-09-14	55.73	56.00	55.21	55.69	1542800
2007-09-17	55.26	55.69	54.94	55.27	1864500
2007-09-18	55.74	57.63	55.46	57.51	3353500
2007-09-19	57.73	58.35	57.61	58.06	3532100
2007-09-20	57.93	58.18	57.47	57.47	3671100
2007-09-21	58.31	58.36	57.42	57.42	4341000
2007-09-24	57.13	57.59	55.81	56.99	3127100
2007-09-25	56.50	57.95	56.50	57.20	3045700
2007-09-26	58.00	58.45	57.31	57.93	3481300
2007-09-27	58.11	58.75	57.38	57.82	3630300
2007-09-28	57.75	58.16	57.53	57.72	3083500
2007-10-01	57.95	58.55	57.80	58.14	2685600
2007-10-02	58.09	58.58	57.14	57.32	2178100
2007-10-03	57.40	57.40	56.39	56.52	2720700
2007-10-04	56.78	57.27	56.67	57.00	2398800
2007-10-05	57.56	57.98	57.01	57.86	3003300
2007-10-08	57.91	58.20	57.80	58.06	1921000
2007-10-09	58.33	59.52	57.90	59.40	2930700
2007-10-10	59.26	59.26	58.20	58.25	3218200
2007-10-11	58.81	62.02	57.71	58.07	2106600
2007-10-12	58.15	59.02	57.73	58.70	1912905
2007-10-15	58.62	59.00	58.30	58.68	1993700
2007-10-16	58.68	59.08	58.37	58.46	2590400
2007-10-17	59.35	59.36	58.24	58.46	2353600
2007-10-18	58.33	58.79	58.22	58.44	1699900
2007-10-19	58.17	58.85	57.54	57.76	3090864
2007-10-22	57.18	57.96	57.01	57.94	1640800
2007-10-23	58.00	61.90	58.00	59.51	4190600
2007-10-24	59.01	59.24	58.53	59.08	4005000
2007-10-25	59.05	60.00	57.75	57.90	5677270
2007-10-26	58.99	59.25	57.28	57.85	3541700
2007-10-29	58.01	58.29	57.24	57.86	2683835
2007-10-30	57.83	58.69	57.67	58.13	3172000
2007-10-31	58.34	59.00	58.07	58.81	4280686
2007-11-01	58.42	59.28	57.54	57.57	3153600
2007-11-02	57.76	58.16	56.61	56.75	4417800
2007-11-05	56.07	57.64	56.07	57.36	2645221
2007-11-06	57.41	58.28	57.00	57.58	1518562
2007-11-07	57.37	57.37	56.62	56.63	2543422
2007-11-08	56.68	57.32	56.22	57.26	3028301
2007-11-09	56.62	57.84	56.62	57.02	2134532
2007-11-12	56.69	57.70	56.49	56.75	2398425
2007-11-13	57.11	58.00	56.93	57.89	2197007
2007-11-14	58.36	58.63	57.65	57.94	3247669
2007-11-15	57.83	58.21	57.37	57.43	1593752
2007-11-16	57.93	58.11	56.98	57.56	2132550
2007-11-19	57.82	57.82	56.10	56.64	3204800
2007-11-20	56.64	57.77	56.18	57.48	2930500
2007-11-21	57.13	57.43	56.71	56.71	2029800
2007-11-23	57.15	57.28	56.85	57.21	831494
2007-11-26	57.10	57.43	56.41	56.50	3063764
2007-11-27	56.91	57.38	56.50	57.26	4765374
2007-11-28	57.09	58.20	57.09	58.11	2148128
2007-11-29	58.04	58.27	57.04	57.25	3645565
2007-11-30	57.50	57.84	57.02	57.64	2401662
2007-12-03	57.09	57.65	57.03	57.31	2084300
2007-12-04	57.20	57.56	56.74	57.27	2080200
2007-12-05	57.69	58.51	56.95	57.89	2264475
2007-12-06	58.26	58.26	57.57	58.08	2546635
2007-12-07	58.30	58.49	57.55	57.87	2048159
2007-12-10	58.15	58.81	57.81	58.71	1604732
2007-12-11	58.68	59.25	57.39	57.43	2219011
2007-12-12	58.60	58.60	56.72	57.39	3312982
2007-12-13	57.04	57.39	56.45	57.31	2360473
2007-12-14	56.80	57.65	56.71	57.28	2438314
2007-12-17	57.03	57.33	56.54	56.54	2169400
2007-12-18	56.84	57.25	56.42	56.70	2233241
2007-12-19	56.82	57.14	56.27	56.87	4171940
2007-12-20	57.17	57.20	56.40	57.05	3158460
2007-12-21	57.92	58.64	57.05	58.46	3002956
2007-12-24	58.50	58.81	58.04	58.18	782425
2007-12-26	58.04	59.21	58.04	59.13	1049755
2007-12-27	58.89	58.89	57.76	57.79	1136205
2007-12-28	58.47	58.48	57.73	58.19	1035053
2007-12-31	58.50	58.50	57.58	57.68	1379741
2008-01-02	57.68	57.75	55.53	55.80	3289048
2008-01-03	56.09	57.43	55.88	57.01	2141602
2008-01-04	56.63	57.00	55.94	55.94	2019204
2008-01-07	56.17	57.00	56.09	56.92	2206750
2008-01-08	57.09	57.81	56.41	56.88	3195250
2008-01-09	56.96	57.17	54.49	55.47	4936994
2008-01-10	55.28	56.41	54.41	56.01	4331179
2008-01-11	55.38	55.86	54.90	54.99	2142976
2008-01-14	55.50	55.96	54.89	55.63	2071100
2008-01-15	55.41	55.74	54.26	54.75	3559553
2008-01-16	54.59	55.37	54.22	54.79	2514370
2008-01-17	54.80	54.87	52.51	53.79	5466676
2008-01-18	54.26	54.26	51.60	52.02	6419041
2008-01-22	48.61	51.68	46.63	50.59	11023888
2008-01-23	49.47	50.40	49.13	50.35	12740418
2008-01-24	50.57	50.72	49.78	50.06	3525400
2008-01-25	50.75	52.48	50.64	51.61	4919076
2008-01-28	51.76	51.76	50.86	51.39	2497185
2008-01-29	51.70	52.74	51.04	52.61	2822924
2008-01-30	52.15	52.26	50.96	51.00	3866841
2008-01-31	50.41	51.74	50.00	51.49	3672205
2008-02-01	51.41	52.50	50.78	52.38	3498841
2008-02-04	52.39	52.56	50.71	51.10	4364374
2008-02-05	50.68	50.76	49.37	50.24	4327320
2008-02-06	54.24	56.26	53.71	54.05	8935099
2008-02-07	53.75	56.00	53.75	55.49	4679400
2008-02-08	55.12	56.55	54.95	55.42	4183057
2008-02-11	55.51	56.21	55.12	55.91	2199753
2008-02-12	56.31	57.07	55.60	56.77	2545712
2008-02-13	57.16	57.37	56.33	57.16	2833844
2008-02-14	57.37	57.50	56.61	56.64	2110230
2008-02-15	56.58	57.34	56.08	57.22	1939714
2008-02-19	57.29	57.82	56.58	56.81	1907680
2008-02-20	56.75	57.35	56.23	57.15	1957317
2008-02-21	57.35	57.50	56.18	56.25	1368849
2008-02-22	56.50	56.60	55.34	56.17	2300342
2008-02-25	56.44	57.99	56.39	57.94	2354059
2008-02-26	57.77	58.00	57.51	57.99	1837111
2008-02-27	57.68	58.01	57.29	57.68	1846814
2008-02-28	57.30	57.52	56.44	57.03	1360797
2008-02-29	56.51	56.94	55.59	55.93	2529681
2008-03-03	55.93	56.15	55.07	55.41	2402008
2008-03-04	55.01	55.33	54.00	54.99	4029915
2008-03-05	55.25	55.86	54.40	54.85	3034828
2008-03-06	54.48	55.01	53.80	53.80	2280594
2008-03-07	53.28	54.02	53.12	53.57	3280914
2008-03-10	53.51	53.74	52.30	52.35	2926000
2008-03-11	52.01	53.47	52.01	53.44	3433714
2008-03-12	53.45	54.23	53.09	53.29	3036916
2008-03-13	52.67	54.58	52.62	54.38	2952151
2008-03-14	54.67	54.70	52.57	53.30	3369728
2008-03-17	52.14	53.54	52.14	52.56	4300901
2008-03-18	53.25	54.16	53.07	54.16	2768183
2008-03-19	54.20	55.25	53.92	53.92	2949193
2008-03-20	54.12	54.48	53.40	54.27	3152430
2008-03-24	54.50	56.04	54.50	55.73	1751173
2008-03-25	56.40	56.97	55.88	56.61	5035509
2008-03-26	56.43	56.68	55.85	56.35	2161904
2008-03-27	56.64	56.66	55.42	55.70	2125651
2008-03-28	55.86	57.14	55.66	56.44	2713306
2008-03-31	56.56	57.16	56.07	56.84	3189005
2008-04-01	56.87	59.19	56.87	59.19	3628561
2008-04-02	58.65	59.66	58.37	58.62	2480393
2008-04-03	58.28	58.57	57.77	58.00	2359989
2008-04-04	58.16	58.27	57.52	57.95	2601937
2008-04-07	58.10	58.22	57.25	57.35	2422791
2008-04-08	57.17	57.30	56.53	56.88	2731832
2008-04-09	56.88	57.40	56.21	56.55	1986320
2008-04-10	56.44	56.44	55.49	55.80	2359127
2008-04-11	55.28	55.78	54.32	54.46	2616424
2008-04-14	54.55	54.97	54.31	54.75	2007365
2008-04-15	53.48	54.43	52.73	53.46	3956167
2008-04-16	53.81	54.97	53.43	54.86	3744613
2008-04-17	54.94	55.21	54.80	55.07	2261716
2008-04-18	56.55	56.84	56.22	56.72	2380015
2008-04-21	56.52	56.52	55.75	56.01	1808770
2008-04-22	55.50	55.75	54.79	55.18	2575775
2008-04-23	55.58	56.40	55.28	56.12	3528157
2008-04-24	56.84	56.84	53.32	55.58	7306940
2008-04-25	55.90	56.30	55.31	55.97	3408039
2008-04-28	55.85	57.70	55.85	57.16	3354372
2008-04-29	57.01	57.86	57.01	57.44	2516020
2008-04-30	57.65	58.66	57.56	57.87	3099898
2008-05-01	57.50	58.79	57.38	58.74	1990973
2008-05-02	58.77	59.50	58.35	58.65	2808149
2008-05-05	58.67	58.81	57.80	58.22	2063278
2008-05-06	57.88	58.35	57.04	57.23	3595249
2008-05-07	57.24	57.70	56.54	56.71	2469003
2008-05-08	57.15	57.30	56.51	56.95	1982004
2008-05-09	56.20	56.88	55.91	56.26	1330033
2008-05-12	56.30	57.21	56.30	57.15	1230599
2008-05-13	57.80	57.94	57.05	57.62	2243767
2008-05-14	57.55	58.37	57.21	57.43	2589343
2008-05-15	57.22	57.79	56.85	57.58	1516089
2008-05-16	57.63	58.00	57.23	57.94	2351294
2008-05-19	58.00	59.00	57.70	58.44	2918532
2008-05-20	57.86	59.01	57.42	58.35	3418987
2008-05-21	58.34	59.87	58.31	59.04	3170270
2008-05-22	58.73	58.94	57.81	57.99	2567235
2008-05-23	57.85	58.05	57.53	57.91	1512674
2008-05-27	57.90	58.22	57.27	58.00	2088576
2008-05-28	58.05	58.20	57.64	57.94	1364534
2008-05-29	57.95	58.92	57.57	58.65	1784959
2008-05-30	58.65	59.19	58.44	59.02	1691122
2008-06-02	58.91	59.70	57.56	58.13	2760004
2008-06-03	58.38	59.02	57.86	58.35	2053691
2008-06-04	58.08	58.93	58.05	58.30	2143588
2008-06-05	58.62	59.37	58.15	59.24	1586381
2008-06-06	58.49	58.88	57.85	57.92	2151259
2008-06-09	58.35	58.38	57.20	57.59	1855518
2008-06-10	57.20	58.27	56.84	57.97	2470147
2008-06-11	57.81	57.90	56.84	56.89	1658321
2008-06-12	57.50	58.95	57.50	58.31	2098890
2008-06-13	58.68	59.35	57.91	58.71	1776622
2008-06-16	58.56	59.41	58.14	59.30	2400336
2008-06-17	59.60	59.77	58.71	58.95	1669451
2008-06-18	58.49	58.78	57.77	57.85	1587827
2008-06-19	57.93	58.84	57.44	58.48	2127229
2008-06-20	58.15	58.85	57.30	57.55	2004845
2008-06-23	57.47	57.87	57.02	57.31	1789077
2008-06-24	57.18	57.28	55.37	55.80	3281211
2008-06-25	56.12	56.39	55.46	55.83	2964178
2008-06-26	55.11	55.60	54.61	54.61	2892636
2008-06-27	54.56	55.62	54.56	55.32	3129336
2008-06-30	55.17	56.10	54.87	55.73	4568501
2008-07-01	55.07	56.25	55.07	56.20	3594320
2008-07-02	56.29	57.25	56.13	56.58	3421217
2008-07-03	56.80	57.80	56.46	56.76	1625788
2008-07-07	56.65	57.53	56.57	57.07	2167315
2008-07-08	56.80	58.68	56.80	58.68	2453656
2008-07-09	58.68	59.83	57.49	57.72	3148492
2008-07-10	57.65	58.52	56.68	58.40	2917846
2008-07-11	57.32	58.08	56.90	57.15	2866036
2008-07-14	57.86	58.05	55.59	55.84	3011318
2008-07-15	55.54	56.85	54.92	56.53	7563037
2008-07-16	56.71	56.88	55.46	56.48	3892188
2008-07-17	56.63	57.28	55.83	57.06	2058937
2008-07-18	57.22	57.22	55.22	55.94	3783482
2008-07-21	56.08	56.38	55.77	56.13	2000397
2008-07-22	55.78	59.33	55.78	59.33	4821957
2008-07-23	59.34	59.52	58.31	58.78	5393493
2008-07-24	59.92	59.92	56.98	58.83	4675760
2008-07-25	59.30	59.55	58.36	58.80	2511316
2008-07-28	58.76	58.87	57.98	58.03	2113139
2008-07-29	57.89	58.56	57.69	58.15	2294870
2008-07-30	58.59	59.57	58.41	59.55	2359390
2008-07-31	59.65	61.53	59.60	60.52	5790924
2008-08-01	60.55	61.61	60.09	60.20	2914356
2008-08-04	60.25	61.07	59.57	59.83	2448284
2008-08-05	60.20	60.20	59.39	60.12	3472213
2008-08-06	60.04	61.13	59.68	60.93	3115824
2008-08-07	60.69	60.81	59.93	60.02	2658484
2008-08-08	59.96	61.15	59.76	61.00	2731644
2008-08-11	61.02	62.12	60.92	61.86	2008454
2008-08-12	61.50	61.80	61.15	61.47	1471593
2008-08-13	61.42	62.25	61.20	61.87	1751627
2008-08-14	61.61	62.26	60.80	61.62	1715613
2008-08-15	61.81	62.77	61.62	62.70	2070409
2008-08-18	62.75	62.75	61.32	61.55	2088344
2008-08-19	61.39	61.53	60.70	60.86	1459176
2008-08-20	61.14	61.24	59.52	59.94	2926330
2008-08-21	59.56	60.73	59.36	60.16	2110543
2008-08-22	60.72	61.58	60.12	61.28	1884524
2008-08-25	60.88	61.53	59.72	60.01	1419868
2008-08-26	60.49	60.56	59.36	60.23	1690912
2008-08-27	60.15	60.91	59.96	60.70	1513945
2008-08-28	60.81	61.51	60.81	61.39	1061244
2008-08-29	61.31	61.70	60.54	60.56	1291716
2008-09-02	60.86	61.84	60.07	60.35	2042998
2008-09-03	60.30	60.41	59.43	59.52	1687053
2008-09-04	58.81	59.30	56.93	57.05	3910605
2008-09-05	56.72	56.94	56.08	56.38	2758714
2008-09-08	57.73	58.35	57.07	57.98	2067156
2008-09-09	57.88	58.61	56.50	56.51	1925958
2008-09-10	56.75	57.10	56.27	56.56	1686236
2008-09-11	56.32	57.49	55.86	57.44	2135532
2008-09-12	57.48	58.65	57.27	58.52	2710019
2008-09-15	56.94	58.74	56.91	56.94	2459351
2008-09-16	57.28	58.03	55.79	57.15	3099622
2008-09-17	56.00	57.02	54.57	54.72	3688211
2008-09-18	55.01	56.90	54.12	56.27	3954868
2008-09-19	58.00	60.00	56.60	56.98	5283649
2008-09-22	56.57	56.93	54.70	54.99	2307528
2008-09-23	55.24	56.02	54.40	54.43	1945037
2008-09-24	54.23	54.67	52.67	54.29	3056036
2008-09-25	54.56	56.22	54.21	56.01	3022933
2008-09-26	55.38	56.71	55.01	56.62	2159957
2008-09-29	55.99	56.42	52.56	52.97	3928265
2008-09-30	54.17	55.27	52.65	55.00	2976749
2008-10-01	54.58	55.12	51.37	53.17	4299930
2008-10-02	53.17	53.17	50.11	50.37	5269961
2008-10-03	51.13	52.90	50.57	50.57	4179678
2008-10-06	49.74	49.99	46.81	48.64	5184335
2008-10-07	49.25	51.08	48.31	48.44	5033691
2008-10-08	46.98	49.38	46.97	46.97	3827747
2008-10-09	47.15	47.29	42.61	42.61	4661280
2008-10-10	40.90	43.50	34.59	41.01	10817869
2008-10-13	42.62	47.97	42.00	47.94	3697102
2008-10-14	49.73	50.65	44.00	44.65	7487584
2008-10-15	43.92	44.12	40.32	40.45	5097433
2008-10-16	40.01	43.04	39.75	42.33	6403740
2008-10-17	41.42	45.65	40.11	43.35	5606080
2008-10-20	43.16	44.82	42.71	44.15	4327035
2008-10-21	43.08	44.64	42.87	43.14	4313129
2008-10-22	42.24	42.38	40.17	41.03	6298504
2008-10-23	39.67	41.20	35.09	38.41	10975352
2008-10-24	35.68	38.53	35.45	37.44	5524995
2008-10-27	36.89	37.48	35.24	35.30	5323592
2008-10-28	36.24	36.43	33.95	36.01	7681276
2008-10-29	36.00	38.49	34.68	36.82	15085940
2008-10-30	37.97	39.98	37.23	39.80	5103520
2008-10-31	39.81	41.48	39.43	40.60	5177651
2008-11-03	40.57	41.49	40.17	40.66	2937110
2008-11-04	42.84	44.14	41.49	42.84	3960152
2008-11-05	42.22	42.35	39.93	40.17	3222013
2008-11-06	40.17	40.17	37.22	37.64	4643218
2008-11-07	37.04	38.51	37.04	37.73	3651083
2008-11-10	38.48	39.13	36.72	37.20	3319102
2008-11-11	36.45	36.74	34.50	36.02	5069790
2008-11-12	35.44	35.71	32.80	32.91	7338749
2008-11-13	34.16	36.47	33.37	36.32	7832569
2008-11-14	35.70	37.19	33.50	34.04	4462665
2008-11-17	33.72	34.10	32.44	32.54	3123869
2008-11-18	32.05	32.67	30.64	32.02	8943359
2008-11-19	31.85	32.87	31.54	31.75	7712427
2008-11-20	31.58	31.58	28.67	28.90	7419282
2008-11-21	29.56	29.87	26.65	29.73	8495913
2008-11-24	30.30	33.08	30.18	32.10	6655970
2008-11-25	33.49	35.24	32.25	34.68	7938720
2008-11-26	34.08	34.88	33.19	34.63	4537585
2008-11-28	34.63	36.25	34.36	35.68	2250571
2008-12-01	34.41	34.99	32.72	32.81	6795344
2008-12-02	33.37	33.86	32.08	33.45	5041430
2008-12-03	32.76	34.14	32.48	33.94	4838375
2008-12-04	33.61	34.27	32.00	32.51	5238388
2008-12-05	32.00	34.04	31.28	33.97	5636998
2008-12-08	34.80	35.72	34.20	34.58	5627052
2008-12-09	34.32	35.73	34.26	34.80	4698595
2008-12-10	35.19	35.58	33.69	34.18	4115170
2008-12-11	34.10	34.48	33.00	33.32	5322416
2008-12-12	31.01	31.64	28.52	30.46	10559884
2008-12-15	30.92	31.23	29.36	29.82	6434508
2008-12-16	30.18	31.78	29.91	31.76	9432157
2008-12-17	31.48	34.14	31.25	33.13	7418841
2008-12-18	33.36	33.67	32.23	32.54	4613592
2008-12-19	32.90	33.36	31.56	32.53	5350033
2008-12-22	32.45	32.91	31.70	31.81	3116310
2008-12-23	32.14	33.18	31.60	32.51	3811090
2008-12-24	32.69	33.00	32.13	32.93	998854
2008-12-26	33.06	33.17	32.53	32.82	1433842
2008-12-29	32.80	32.82	32.39	32.75	2915600
2008-12-30	33.04	33.60	32.18	33.54	2624617
2008-12-31	33.51	34.28	33.44	34.07	2602572
2009-01-02	34.21	35.54	33.81	35.36	3002969
2009-01-05	35.22	35.67	34.70	35.48	3966733
2009-01-06	35.65	36.20	34.95	35.30	4396014
2009-01-07	34.87	35.46	34.35	34.92	3459538
2009-01-08	34.85	35.00	33.37	33.96	4756608
2009-01-09	33.76	34.26	33.28	33.80	3339691
2009-01-12	34.29	34.61	33.80	34.15	4258642
2009-01-13	34.50	37.46	34.06	37.08	7960952
2009-01-14	36.42	37.24	36.01	36.45	5540713
2009-01-15	35.94	39.04	35.86	38.28	6545437
2009-01-16	38.34	39.45	38.09	38.90	5956512
2009-01-20	38.50	39.45	35.99	36.44	6420717
2009-01-21	37.03	37.26	35.57	36.23	6833633
2009-01-22	35.65	36.10	35.17	35.91	4913946
2009-01-23	35.28	35.28	33.83	34.69	5241583
2009-01-26	34.90	35.29	34.42	35.09	4392003
2009-01-27	35.44	36.61	35.28	36.29	4422960
2009-01-28	37.01	38.05	36.68	37.37	3917083
2009-01-29	36.95	37.37	36.23	36.53	2921094
2009-01-30	36.43	37.08	35.61	35.93	4421733
2009-02-02	35.55	36.28	35.50	35.85	3974318
2009-02-03	36.04	37.15	35.64	36.69	5121197
2009-02-04	37.57	39.19	36.75	37.08	10509686
2009-02-05	37.00	39.12	36.90	38.92	7180747
2009-02-06	38.39	40.23	38.39	40.00	5974297
2009-02-09	40.03	40.34	39.07	39.51	3408077
2009-02-10	39.27	39.66	37.69	37.91	7207409
2009-02-11	37.97	38.85	37.74	38.60	2896909
2009-02-12	38.08	39.06	37.36	39.01	3896741
2009-02-13	38.82	40.29	38.82	39.92	4812450
2009-02-17	38.94	39.32	38.16	38.55	4227819
2009-02-18	38.87	38.87	37.21	37.78	4715070
2009-02-19	38.13	38.84	37.86	37.94	3076492
2009-02-20	37.33	37.82	36.22	37.01	4855231
2009-02-23	37.29	37.45	36.22	36.42	4248825
2009-02-24	36.87	38.11	36.65	37.92	3189764
2009-02-25	37.88	38.02	36.46	36.93	3482067
2009-02-26	37.37	37.37	35.89	36.10	6226318
2009-02-27	35.72	37.12	35.51	36.26	6767369
2009-03-02	35.71	35.75	34.69	34.90	6232921
2009-03-03	35.27	35.83	34.33	34.46	5743739
2009-03-04	34.90	36.56	34.74	36.06	3837568
2009-03-05	35.73	35.73	33.99	34.56	4566978
2009-03-06	34.41	35.13	33.32	34.16	4635155
2009-03-09	33.66	33.80	32.02	32.85	6828726
2009-03-10	33.48	34.32	33.05	33.98	6326675
2009-03-11	34.20	34.90	33.46	33.50	5723817
2009-03-12	33.43	34.22	32.57	33.85	8185092
2009-03-13	34.18	34.94	33.85	34.69	4550640
2009-03-16	35.04	35.37	34.69	34.77	5588455
2009-03-17	34.73	35.56	34.66	35.16	6394382
2009-03-18	35.01	35.32	33.77	34.09	8063543
2009-03-19	34.50	34.70	33.48	33.67	5031903
2009-03-20	33.97	34.22	33.13	33.31	3991961
2009-03-23	34.02	35.02	33.65	34.90	4986390
2009-03-24	34.44	35.15	34.24	34.56	4463687
2009-03-25	34.31	35.70	34.21	35.09	4331635
2009-03-26	35.41	36.87	35.01	36.86	7419339
2009-03-27	36.49	37.66	36.48	36.60	4322777
2009-03-30	35.99	36.13	35.13	35.90	3697283
2009-03-31	35.84	36.31	35.49	35.67	5597350
2009-04-01	35.30	35.42	33.79	34.38	6698489
2009-04-02	34.86	36.27	34.09	35.85	6132669
2009-04-03	35.81	36.20	35.36	35.53	4125975
2009-04-06	35.28	36.49	35.28	36.28	3225555
2009-04-07	35.81	36.31	35.34	35.59	2222507
2009-04-08	35.79	36.24	35.30	35.92	2054786
2009-04-09	36.04	37.17	36.04	37.14	3246312
2009-04-13	36.74	37.37	36.51	37.16	2563174
2009-04-14	36.85	37.12	36.25	36.39	3095632
2009-04-15	36.28	36.42	35.72	36.40	3808565
2009-04-16	36.36	37.48	36.28	37.16	3218096
2009-04-17	37.44	37.86	36.85	37.67	3409370
2009-04-20	37.12	37.41	36.36	36.55	3069364
2009-04-21	36.26	36.70	35.36	35.80	4314123
2009-04-22	35.68	36.00	34.83	35.19	5319379
2009-04-23	32.25	32.98	30.83	32.39	32610187
2009-04-24	32.58	34.26	32.17	33.15	11591246
2009-04-27	32.90	33.30	32.50	32.79	8156872
2009-04-28	32.39	34.03	32.27	33.77	8269200
2009-04-29	34.02	34.22	33.19	33.95	7792145
2009-04-30	34.37	36.16	33.97	35.08	7956429
2009-05-01	35.03	37.14	34.61	36.55	8491959
2009-05-04	36.96	37.90	36.36	37.00	6994543
2009-05-05	36.81	37.37	36.20	36.57	4582792
2009-05-06	36.71	37.00	35.32	35.58	5135969
2009-05-07	35.98	36.67	35.47	36.54	5537582
2009-05-08	36.91	37.39	36.41	36.69	4722034
2009-05-11	36.20	36.74	35.99	36.43	3016584
2009-05-12	36.73	36.99	36.22	36.95	3481327
2009-05-13	36.51	36.62	35.77	35.96	4174798
2009-05-14	35.94	36.32	35.28	35.64	3405471
2009-05-15	35.28	35.57	34.79	35.14	3241114
2009-05-18	35.03	35.63	34.63	35.47	3415975
2009-05-19	35.28	36.05	35.10	35.95	3029635
2009-05-20	36.14	36.32	35.55	35.89	5507851
2009-05-21	35.61	35.81	35.11	35.32	3497775
2009-05-22	35.33	36.69	35.30	36.26	4674617
2009-05-26	37.00	38.24	36.27	38.01	7192399
2009-05-27	38.06	38.83	37.60	37.97	5793051
2009-05-28	38.30	38.50	37.45	38.39	3972670
2009-05-29	38.43	39.10	37.96	38.91	5416380
2009-06-01	39.32	40.19	39.07	39.85	5569241
2009-06-02	39.87	40.35	39.45	40.08	6094902
2009-06-03	39.75	39.99	38.83	39.33	6127345
2009-06-04	39.48	39.55	38.56	39.34	5209514
2009-06-05	39.51	40.45	39.36	39.99	4367052
2009-06-08	39.65	40.01	38.93	39.66	4080054
2009-06-09	39.93	41.05	39.72	40.79	4830826
2009-06-10	40.82	41.70	40.66	41.70	6013330
2009-06-11	41.74	42.47	41.74	41.87	5009948
2009-06-12	41.54	42.01	41.29	41.79	3079945
2009-06-15	41.47	41.60	40.23	40.42	4579151
2009-06-16	40.63	41.20	39.83	40.20	5664323
2009-06-17	40.23	41.27	39.85	40.91	4620380
2009-06-18	40.90	41.44	40.75	41.09	3256487
2009-06-19	41.10	41.77	40.90	41.37	4390571
2009-06-22	41.03	41.28	39.84	39.84	3475019
2009-06-23	40.11	40.52	39.14	39.28	3766154
2009-06-24	39.62	40.56	39.34	40.27	5672705
2009-06-25	39.95	41.81	39.59	41.79	4348594
2009-06-26	41.83	42.06	41.13	41.91	4289009
2009-06-29	42.07	42.29	41.00	41.82	2687551
2009-06-30	41.85	41.85	40.61	40.77	3436057
2009-07-01	41.04	41.16	40.27	40.39	3919173
2009-07-02	39.87	40.29	39.00	39.00	2933803
2009-07-06	39.16	39.83	39.07	39.72	2964632
2009-07-07	39.57	39.84	38.58	38.68	2654670
2009-07-08	38.85	39.49	37.92	38.06	3720806
2009-07-09	38.31	38.69	37.81	38.13	2977579
2009-07-10	37.84	39.79	37.10	38.38	2307473
2009-07-13	38.42	39.37	38.02	39.23	3370846
2009-07-14	39.36	39.36	38.52	39.35	2766909
2009-07-15	39.65	40.21	39.50	39.98	3593514
2009-07-16	39.93	40.89	39.87	40.72	3697940
2009-07-17	40.71	40.96	40.29	40.88	2719347
2009-07-20	40.99	41.72	40.81	41.65	2777730
2009-07-21	41.91	42.24	41.29	41.63	2979689
2009-07-22	41.27	41.98	41.02	41.82	4083106
2009-07-23	44.62	46.27	43.59	43.93	15060420
2009-07-24	43.81	44.71	43.70	44.39	4453696
2009-07-27	44.55	44.82	43.75	44.32	2823324
2009-07-28	44.13	44.63	43.81	44.37	2754374
2009-07-29	44.27	45.80	44.11	45.39	5707925
2009-07-30	45.75	45.98	44.51	45.51	3745923
2009-07-31	45.28	45.98	45.14	45.28	2478897
2009-08-03	45.77	45.79	44.91	45.74	3675756
2009-08-04	45.60	45.91	45.12	45.30	2735700
2009-08-05	45.40	45.60	44.56	45.19	2507444
2009-08-06	45.27	45.50	44.29	44.68	3011448
2009-08-07	45.03	45.61	44.98	45.21	2343534
2009-08-10	45.20	45.61	44.65	45.57	2704820
2009-08-11	45.38	45.60	44.42	44.63	2858932
2009-08-12	44.50	46.21	44.32	45.87	3720876
2009-08-13	46.12	46.80	45.05	46.77	4341574
2009-08-14	46.53	46.53	44.63	45.07	4050575
2009-08-17	44.71	44.99	44.09	44.76	4207787
2009-08-18	44.76	45.15	44.44	44.91	3263338
2009-08-19	44.59	45.06	44.36	44.96	3602745
2009-08-20	45.08	45.50	44.86	45.43	2569571
2009-08-21	45.82	46.10	45.46	45.67	3568153
2009-08-24	45.98	46.05	45.27	45.34	3003549
2009-08-25	45.47	46.24	45.32	45.78	3379960
2009-08-26	45.79	46.03	45.46	45.64	2068835
2009-08-27	45.63	45.82	44.95	45.50	1921642
2009-08-28	45.69	45.83	44.90	45.45	1979952
2009-08-31	45.30	45.77	44.74	45.21	2845323
2009-09-01	44.99	45.75	44.52	44.73	2466244
2009-09-02	44.57	44.57	43.13	43.28	5641293
2009-09-03	43.52	44.50	43.52	44.47	2749021
2009-09-04	44.47	44.85	44.02	44.70	2012986
2009-09-08	44.88	45.21	44.41	44.79	1868279
2009-09-09	44.75	45.84	44.66	45.84	2388404
2009-09-10	45.91	46.62	45.61	46.55	2406843
2009-09-11	46.77	47.69	46.69	47.14	3662202
2009-09-14	47.05	47.74	47.00	47.59	2898285
2009-09-15	46.95	46.95	45.40	45.46	10013935
2009-09-16	45.65	46.05	45.10	45.64	5106711
2009-09-17	45.41	45.87	45.27	45.69	3775420
2009-09-18	45.78	45.93	44.77	44.87	7520682
2009-09-21	44.65	46.06	44.58	45.89	5930671
2009-09-22	46.06	46.34	45.93	46.07	3422834
2009-09-23	46.06	46.27	45.28	45.28	2580370
2009-09-24	45.35	45.64	44.70	44.76	2444019
2009-09-25	44.74	44.80	43.95	44.00	4296811
2009-09-28	44.19	44.43	43.50	44.02	5261861
2009-09-29	44.00	44.36	43.24	43.61	7020709
2009-09-30	43.66	43.78	42.86	43.67	7535889
2009-10-01	43.76	44.50	43.19	43.41	7543278
2009-10-02	43.08	44.39	42.89	44.20	4840989
2009-10-05	44.39	44.97	43.93	44.57	3200545
2009-10-06	44.59	45.55	44.58	45.26	2798714
2009-10-07	45.25	45.75	44.82	45.75	2537720
2009-10-08	45.96	46.26	45.33	45.40	2736118
2009-10-09	45.33	45.78	45.15	45.50	2833367
2009-10-12	45.48	45.58	44.92	45.20	1764457
2009-10-13	45.00	45.69	45.00	45.63	3810185
2009-10-14	45.93	47.22	45.77	47.04	5146926
2009-10-15	46.76	47.71	46.76	47.42	3405418
2009-10-16	47.16	47.69	46.89	47.40	3152232
2009-10-19	47.25	47.93	47.02	47.65	3125720
2009-10-20	47.76	47.76	46.81	47.24	3855579
2009-10-21	47.18	48.22	47.05	47.31	6928569
2009-10-22	48.51	48.51	46.12	47.05	6223945
2009-10-23	47.25	47.89	46.92	47.66	4344989
2009-10-26	47.49	48.08	46.52	46.60	4556963
2009-10-27	46.67	46.83	45.59	45.70	4330754
2009-10-28	45.40	45.86	44.98	45.30	4736366
2009-10-29	45.44	46.00	45.12	45.90	2823300
2009-10-30	45.61	46.68	44.81	45.00	4101680
2009-11-02	45.06	45.37	44.43	44.60	2936898
2009-11-03	44.44	44.66	43.73	44.25	4478564
2009-11-04	44.31	44.69	43.98	44.06	2485711
2009-11-05	44.28	45.15	44.27	44.73	4505110
2009-11-06	44.37	45.22	44.16	44.88	3946058
2009-11-09	45.03	45.39	44.90	45.39	2590545
2009-11-10	45.17	45.40	44.71	45.12	3409525
2009-11-11	45.11	45.42	44.57	44.75	2517942
2009-11-12	44.54	45.08	44.34	44.47	3001311
2009-11-13	44.48	45.03	43.59	44.60	5486041
2009-11-16	44.80	45.81	44.66	45.50	3440594
2009-11-17	45.46	46.14	45.05	46.14	3677460
2009-11-18	46.05	46.62	45.85	46.48	3898777
2009-11-19	46.50	46.59	46.03	46.42	3208070
2009-11-20	46.33	46.65	45.96	46.56	3620555
2009-11-23	47.05	47.40	46.53	46.82	2571747
2009-11-24	46.85	47.61	46.69	47.43	3298485
2009-11-25	47.65	47.84	47.03	47.79	2515847
2009-11-27	47.05	47.81	46.82	47.48	1594104
2009-11-30	48.17	48.22	46.74	47.23	3304006
2009-12-01	47.61	48.13	47.23	47.89	3873733
2009-12-02	47.98	48.46	47.87	48.06	2149802
2009-12-03	48.00	48.47	47.82	47.82	2972362
2009-12-04	48.15	48.95	47.93	48.38	2659669
2009-12-07	48.44	48.84	48.38	48.63	2666818
2009-12-08	48.46	48.65	47.83	48.01	3387905
2009-12-09	48.00	48.22	47.35	47.93	2927831
2009-12-10	48.16	48.82	47.98	48.48	2154289
2009-12-11	48.54	48.91	47.82	48.20	2545713
2009-12-14	48.75	49.02	48.24	49.00	2197491
2009-12-15	49.06	49.18	48.75	49.01	3191405
2009-12-16	49.32	49.70	48.89	48.95	2763092
2009-12-17	48.62	48.88	48.50	48.53	2895120
2009-12-18	48.76	48.88	47.82	48.31	3068635
2009-12-21	48.63	48.99	48.12	48.55	2350879
2009-12-22	48.53	49.08	48.36	49.03	1656889
2009-12-23	49.00	49.38	48.91	48.96	1337200
2009-12-24	48.92	49.20	48.66	48.79	499159
2009-12-28	48.98	49.00	48.31	48.55	2751069
2009-12-29	48.54	48.74	48.34	48.66	2358112
2009-12-30	48.41	48.52	47.86	48.05	2222909
2009-12-31	48.00	48.33	47.62	47.69	1578709
2010-01-04	48.03	48.03	47.45	47.50	7182734
2010-01-05	47.61	47.75	47.25	47.66	3221851
2010-01-06	47.78	48.44	47.62	48.11	3064954
2010-01-07	48.12	48.20	47.76	48.11	2638247
2010-01-08	48.12	48.92	47.88	48.92	3162180
2010-01-11	49.37	49.67	49.00	49.50	2844476
2010-01-12	49.38	49.38	48.44	48.68	3253592
2010-01-13	48.67	48.97	48.11	48.70	2890273
2010-01-14	48.78	48.89	48.27	48.42	1885792
2010-01-15	48.40	48.41	47.35	47.75	5187726
2010-01-19	47.98	48.99	47.78	48.97	3991144
2010-01-20	48.91	49.35	48.20	48.77	3862785
2010-01-21	48.69	49.18	47.67	47.77	3014070
2010-01-22	47.70	47.94	47.03	47.04	3904250
2010-01-25	47.34	47.64	47.04	47.10	2463674
2010-01-26	46.91	46.91	46.23	46.49	3662591
2010-01-27	46.31	46.58	46.02	46.46	2210892
2010-01-28	46.70	47.13	46.22	46.30	2608185
2010-01-29	46.67	46.90	46.14	46.15	3009286
2010-02-01	46.11	46.96	46.00	46.92	4065841
2010-02-02	46.95	47.70	46.73	47.60	3995168
2010-02-03	49.50	49.69	48.16	48.41	6484551
2010-02-04	48.17	48.18	47.22	47.26	4231515
2010-02-05	47.15	47.27	46.03	47.00	3827027
2010-02-08	46.95	47.32	46.61	46.79	2665542
2010-02-09	47.08	47.95	47.03	47.68	3085694
2010-02-10	47.52	47.78	46.94	47.13	2423421
2010-02-11	46.96	47.48	46.71	47.31	2252159
2010-02-12	47.02	47.30	46.55	47.26	2118380
2010-02-16	47.51	48.21	47.32	48.21	1675328
2010-02-17	48.21	48.86	48.17	48.71	2264923
2010-02-18	48.80	49.52	48.55	49.32	2822136
2010-02-19	49.13	49.49	48.91	49.22	2012099
2010-02-22	49.40	49.57	45.37	48.10	19133960
2010-02-23	47.78	49.94	47.76	49.67	14686005
2010-02-24	49.45	49.58	48.04	48.39	6836115
2010-02-25	48.00	49.33	47.56	49.28	9253474
2010-02-26	49.07	49.19	48.24	48.77	3933203
2010-03-01	48.85	49.25	48.27	48.65	6794409
2010-03-02	48.84	49.61	48.74	49.42	2516255
2010-03-03	49.42	49.47	48.89	49.14	2729051
2010-03-04	49.25	49.50	48.51	48.62	2122975
2010-03-05	48.71	49.72	48.63	49.49	2717769
2010-03-08	49.33	50.19	49.17	49.93	3576565
2010-03-09	49.84	50.68	49.67	50.23	4539847
2010-03-10	50.14	50.55	49.94	50.41	2009011
2010-03-11	50.40	50.85	50.14	50.84	2943402
2010-03-12	50.85	50.85	49.94	50.16	2942273
2010-03-15	50.11	50.25	49.48	49.94	3073773
2010-03-16	50.05	50.05	49.37	49.51	3209232
2010-03-17	49.46	50.13	49.46	49.97	3603999
2010-03-18	49.99	50.25	49.64	49.86	2150626
2010-03-19	50.14	50.19	49.56	49.88	3047896
2010-03-22	49.85	50.88	49.56	50.80	2178862
2010-03-23	50.82	50.97	50.15	50.85	3673932
2010-03-24	50.85	50.85	50.38	50.73	2422730
2010-03-25	50.94	51.33	50.35	50.40	3069689
2010-03-26	50.57	50.57	49.71	50.01	3334103
2010-03-29	50.18	50.51	49.91	50.51	2747913
2010-03-30	50.54	52.39	50.40	51.66	5520575
2010-03-31	51.44	51.58	51.19	51.44	3290548
2010-04-01	51.58	52.94	51.35	51.77	2263214
2010-04-05	51.81	52.16	51.63	51.87	1344363
2010-04-06	51.61	51.85	51.43	51.70	1609260
2010-04-07	51.85	51.85	51.30	51.58	3202259
2010-04-08	51.42	51.46	50.87	51.43	2374884
2010-04-09	51.40	52.28	51.24	52.28	1707616
2010-04-12	52.38	52.40	51.87	52.14	1781823
2010-04-13	51.93	52.41	51.51	52.31	2304251
2010-04-14	52.18	53.70	51.66	53.68	4623955
2010-04-15	53.50	54.15	53.14	54.13	3538162
2010-04-16	53.98	53.98	52.66	53.26	4421924
2010-04-19	53.25	53.55	52.81	53.41	2104079
2010-04-20	53.82	54.94	53.81	54.20	6347045
2010-04-21	54.14	54.55	53.14	53.56	5319524
2010-04-22	53.47	53.48	52.56	53.42	3612023
2010-04-23	53.41	53.74	53.16	53.70	2878207
2010-04-26	54.87	55.00	53.83	54.01	3729004
2010-04-27	53.61	55.00	53.59	53.68	6172318
2010-04-28	57.03	57.40	54.82	55.93	8831659
2010-04-29	56.11	56.78	55.39	55.94	5349327
2010-04-30	56.06	56.50	55.23	55.28	2814978
2010-05-03	55.50	55.52	54.69	55.48	3013203
2010-05-04	55.01	55.01	53.70	54.49	5289428
2010-05-05	54.08	54.89	53.93	54.83	4516357
2010-05-06	54.74	54.85	49.04	53.33	4577698
2010-05-07	52.95	53.20	51.01	51.41	5718188
2010-05-10	52.40	54.34	52.40	54.20	4748717
2010-05-11	53.73	54.19	53.24	53.75	4347977
2010-05-12	53.76	55.06	53.61	54.85	3486652
2010-05-13	54.59	54.87	53.61	53.76	2670487
2010-05-14	53.75	54.14	52.00	52.51	4452426
2010-05-17	52.70	53.15	51.99	52.81	3636788
2010-05-18	53.29	53.62	52.12	52.39	2650247
2010-05-19	52.00	52.68	51.38	51.81	2730479
2010-05-20	51.15	51.24	49.82	49.83	4383520
2010-05-21	49.27	51.11	49.14	50.86	5260137
2010-05-24	50.73	51.67	50.18	50.97	3740331
2010-05-25	49.93	50.72	49.66	50.67	5706698
2010-05-26	50.78	51.63	50.68	50.92	3559062
2010-05-27	51.82	52.73	51.71	52.73	3932523
2010-05-28	52.61	52.71	51.54	52.06	3082953
2010-06-01	51.57	51.93	50.93	50.94	2709513
2010-06-02	51.02	51.92	50.16	51.92	3801264
2010-06-03	52.15	52.45	51.79	52.12	1899921
2010-06-04	51.21	51.32	49.37	49.53	4664232
2010-06-07	49.83	50.44	49.50	49.72	3837390
2010-06-08	49.49	50.29	48.97	49.59	3953940
2010-06-09	49.90	50.60	49.57	49.72	5821452
2010-06-10	50.56	51.79	50.31	51.72	3304150
2010-06-11	51.20	51.98	51.00	51.95	2156246
2010-06-14	52.17	52.76	52.14	52.16	2106713
2010-06-15	52.59	53.48	52.55	53.48	3759152
2010-06-16	53.03	53.68	52.68	53.43	2230792
2010-06-17	53.33	53.56	52.65	53.44	2090485
2010-06-18	53.48	53.86	53.33	53.66	2485338
2010-06-21	54.10	54.87	53.37	53.63	2496776
2010-06-22	53.80	53.89	52.33	52.41	2271759
2010-06-23	52.38	52.69	51.82	52.35	2085267
2010-06-24	52.10	52.26	50.76	50.97	4061430
2010-06-25	51.07	51.44	50.73	50.90	4181676
2010-06-28	51.15	51.38	50.44	51.05	2795199
2010-06-29	50.30	50.62	49.08	49.75	4913637
2010-06-30	49.58	50.11	48.97	49.05	6938109
2010-07-01	49.05	49.05	47.25	48.16	5789271
2010-07-02	48.23	48.35	47.21	47.58	3506822
2010-07-06	48.17	49.44	48.07	48.97	4473172
2010-07-07	48.94	48.94	47.40	48.64	6164695
2010-07-08	48.87	49.25	48.57	48.88	4846342
2010-07-09	49.01	49.45	48.83	49.28	3241845
2010-07-12	49.05	49.14	48.01	48.22	5552705
2010-07-13	48.52	49.78	48.27	49.54	4657887
2010-07-14	49.44	50.14	49.06	49.74	3788706
2010-07-15	49.68	50.28	49.28	50.16	3486344
2010-07-16	49.67	50.04	48.95	49.06	3323695
2010-07-19	49.33	49.54	48.94	49.07	1985352
2010-07-20	48.50	49.46	48.14	49.45	2196349
2010-07-21	49.65	49.68	48.36	48.71	2494366
2010-07-22	49.13	50.44	49.11	50.38	3220417
2010-07-23	50.23	51.30	50.09	51.09	4562822
2010-07-26	50.94	51.36	50.49	50.99	4480846
2010-07-27	48.74	48.76	45.95	46.17	19242685
2010-07-28	46.37	46.71	45.83	46.00	8067701
2010-07-29	46.12	46.22	44.84	44.97	9162689
2010-07-30	44.67	45.25	44.56	44.86	7800077
2010-08-02	45.39	45.73	44.88	45.01	9136834
2010-08-03	44.93	45.08	44.25	44.55	8399180
2010-08-04	44.54	45.79	44.53	45.46	6017894
2010-08-05	45.14	45.39	44.88	44.99	4336360
2010-08-06	44.80	45.84	44.61	45.77	3562429
2010-08-09	45.85	46.18	45.41	46.00	2856904
2010-08-10	45.59	46.20	45.43	45.84	3685828
2010-08-11	45.34	45.38	44.80	45.04	4728660
2010-08-12	44.38	44.93	44.38	44.50	3545255
2010-08-13	44.31	44.72	44.14	44.30	2219497
2010-08-16	44.01	44.49	43.80	44.26	2227532
2010-08-17	44.70	45.80	44.64	45.52	3584968
2010-08-18	45.14	45.63	44.90	45.17	2603500
2010-08-19	45.00	45.28	44.12	44.35	2723793
2010-08-20	44.07	44.36	43.81	44.20	2615627
2010-08-23	44.35	44.52	43.95	44.02	2437853
2010-08-24	43.53	43.83	42.59	42.65	5360808
2010-08-25	42.52	43.53	42.11	43.34	4558918
2010-08-26	43.54	43.98	42.80	42.88	3141938
2010-08-27	43.03	43.25	42.67	43.18	4314047
2010-08-30	43.20	43.28	42.35	42.35	2300351
2010-08-31	42.22	42.38	41.74	42.12	3834766
2010-09-01	42.76	44.01	42.70	43.87	2798117
2010-09-02	43.88	44.25	43.67	44.21	2216064
2010-09-03	44.61	45.24	44.61	45.19	2707945
2010-09-07	45.04	45.16	44.60	44.65	2071007
2010-09-08	44.60	44.73	44.41	44.52	2752890
2010-09-09	45.16	46.02	45.16	45.79	3473468
2010-09-10	45.98	46.38	45.66	45.88	2377099
2010-09-13	46.18	46.75	45.96	46.70	2839326
2010-09-14	46.80	47.92	46.40	46.88	3393388
2010-09-15	46.84	47.09	46.50	46.99	2638050
2010-09-16	46.67	47.20	46.67	47.03	2502685
2010-09-17	47.40	47.73	47.12	47.31	3448139
2010-09-20	47.49	47.88	47.13	47.59	2474505
2010-09-21	47.07	48.08	46.68	47.92	3254925
2010-09-22	48.00	48.74	47.97	48.15	2487882
2010-09-23	47.79	48.47	47.71	47.82	3090931
2010-09-24	48.34	48.62	47.85	47.90	3899962
2010-09-27	48.08	48.22	47.55	47.72	2758697
2010-09-28	47.87	48.29	47.50	48.18	2746051
2010-09-29	47.93	48.21	47.69	47.85	2337492
2010-09-30	48.20	48.90	47.85	47.88	2562537
2010-10-01	48.16	48.43	47.43	47.82	1926982
2010-10-04	47.57	47.89	47.17	47.38	2637436
2010-10-05	47.89	48.51	47.89	48.40	3191664
2010-10-06	48.27	48.49	47.69	47.92	1795088
2010-10-07	48.20	48.35	47.55	47.60	2164234
2010-10-08	47.61	47.92	47.20	47.46	2748293
2010-10-11	47.38	47.90	47.38	47.59	2322526
2010-10-12	47.59	48.76	47.27	48.46	3964940
2010-10-13	48.78	49.49	48.55	49.36	3997727
2010-10-14	49.18	49.38	48.02	48.32	3647832
2010-10-15	48.89	48.98	48.08	48.79	2776246
2010-10-18	48.87	49.49	48.79	49.49	2356289
2010-10-19	48.03	48.85	47.79	47.92	4209621
2010-10-20	48.09	49.22	48.09	48.86	2500585
2010-10-21	49.04	50.56	48.88	49.68	4219391
2010-10-22	49.67	49.76	49.30	49.66	1836141
2010-10-25	50.04	50.72	49.96	50.23	1939637
2010-10-26	50.08	50.34	49.52	50.32	2858405
2010-10-27	51.29	52.08	50.65	51.31	6863506
2010-10-28	51.79	52.04	50.51	50.98	3243811
2010-10-29	50.87	51.50	50.81	51.42	3111296
2010-11-01	51.58	51.88	51.01	51.57	3078172
2010-11-02	52.00	52.00	51.22	51.46	2611895
2010-11-03	51.50	52.10	51.43	52.03	3466677
2010-11-04	52.61	52.92	52.25	52.88	2469458
2010-11-05	52.77	53.05	52.09	52.38	2978674
2010-11-08	52.26	52.29	51.81	51.96	1938441
2010-11-09	52.01	52.21	51.18	51.40	2786234
2010-11-10	51.50	52.41	51.01	52.36	3760647
2010-11-11	51.86	52.58	51.65	52.58	1918049
2010-11-12	52.07	52.67	51.69	52.20	2259688
2010-11-15	52.27	52.28	51.29	51.35	2554322
2010-11-16	50.99	51.16	50.09	50.27	3550998
2010-11-17	50.39	50.97	50.25	50.48	2057991
2010-11-18	50.87	51.64	50.82	51.25	2233146
2010-11-19	51.38	51.54	51.01	51.20	2924144
2010-11-22	50.83	51.59	50.72	51.53	1902612
2010-11-23	51.12	51.26	50.43	50.69	2022788
2010-11-24	50.99	51.87	50.99	51.76	1932236
2010-11-26	51.44	51.78	51.19	51.47	905602
2010-11-29	51.10	51.19	49.91	51.08	2282522
2010-11-30	50.55	51.40	50.54	50.86	3432468
2010-12-01	51.64	51.95	51.35	51.55	2867509
2010-12-02	51.52	52.61	51.38	52.50	2093388
2010-12-03	52.22	52.89	52.05	52.85	2322707
2010-12-06	52.70	52.75	52.21	52.42	1530946
2010-12-07	52.82	52.94	52.23	52.33	1776482
2010-12-08	52.33	52.50	51.77	52.10	1538499
2010-12-09	52.23	52.27	51.50	52.03	3021652
2010-12-10	52.56	53.30	52.09	53.04	2373640
2010-12-13	54.97	55.72	54.31	55.56	8187003
2010-12-14	55.92	56.25	55.06	55.11	3314013
2010-12-15	54.71	56.21	54.17	55.37	4156096
2010-12-16	55.35	55.43	54.83	55.37	2738360
2010-12-17	55.29	55.88	54.75	55.78	3866237
2010-12-20	55.65	55.74	55.10	55.54	2959026
2010-12-21	55.60	55.75	55.31	55.53	1130468
2010-12-22	55.47	55.65	55.31	55.54	1326421
2010-12-23	55.29	55.79	55.29	55.77	1271629
2010-12-27	55.69	56.12	55.23	55.82	971834
2010-12-28	55.86	55.90	55.19	55.19	1721817
2010-12-29	55.37	56.00	55.14	55.74	1377567
2010-12-30	55.52	55.79	55.35	55.67	1055006
2010-12-31	55.62	55.63	55.25	55.36	901588
2011-01-03	55.64	56.53	55.57	56.46	2416308
2011-01-04	56.51	56.79	56.21	56.72	3109007
2011-01-05	56.41	56.62	56.07	56.52	2665378
2011-01-06	56.72	56.80	56.34	56.58	2355017
2011-01-07	56.50	56.58	56.00	56.37	1599835
2011-01-10	56.01	56.63	55.83	56.14	1882691
2011-01-11	56.45	56.86	55.95	56.06	2374353
2011-01-12	56.48	56.92	56.29	56.64	2129978
2011-01-13	56.58	56.84	56.28	56.54	1689037
2011-01-14	56.31	56.68	55.87	56.65	2409705
2011-01-18	56.53	57.05	56.53	56.83	3021492
2011-01-19	56.61	56.75	55.72	56.08	2214560
2011-01-20	55.71	55.95	54.80	55.29	3452340
2011-01-21	55.70	56.10	55.39	55.51	2068753
2011-01-24	55.67	56.71	55.58	56.24	2030931
2011-01-25	56.22	57.10	56.09	56.91	2456266
2011-01-26	57.04	57.73	56.87	57.57	3227973
2011-01-27	57.63	57.95	57.42	57.85	2320189
2011-01-28	57.77	58.09	56.73	57.01	2879398
2011-01-31	56.80	57.32	56.63	57.27	1992490
2011-02-01	57.51	58.16	56.91	57.41	3800008
2011-02-02	56.49	56.91	55.77	56.06	4128937
2011-02-03	55.83	56.23	55.23	55.92	2597388
2011-02-04	56.08	56.18	55.20	55.96	2734675
2011-02-07	56.09	56.17	55.35	56.03	2866485
2011-02-08	55.92	56.13	55.50	55.88	2341942
2011-02-09	55.82	56.96	55.82	56.95	3114320
2011-02-10	56.82	57.14	56.72	57.00	2154789
2011-02-11	56.92	57.93	56.74	57.85	1910295
2011-02-14	57.33	57.74	57.07	57.15	2514347
2011-02-15	57.17	57.23	56.39	56.62	1820212
2011-02-16	56.69	57.66	56.51	57.17	1875514
2011-02-17	55.22	57.31	54.89	57.20	2311444
2011-02-18	57.42	58.01	57.36	57.68	2245850
2011-02-22	57.10	57.27	56.02	56.15	2533953
2011-02-23	56.18	56.20	54.94	54.97	2233959
2011-02-24	54.43	55.80	54.43	55.33	3076022
2011-02-25	55.44	55.80	55.18	55.56	2174786
2011-02-28	55.51	56.01	55.39	55.82	4103804
2011-03-01	56.29	56.75	55.56	55.65	4614527
2011-03-02	55.46	56.25	55.35	55.96	2782685
2011-03-03	56.25	57.40	56.23	57.21	3762856
2011-03-04	57.17	57.47	56.51	57.02	3989605
2011-03-07	57.08	57.44	56.06	56.61	3145040
2011-03-08	56.84	57.10	56.29	56.90	2803077
2011-03-09	56.71	56.73	55.59	55.90	3424839
2011-03-10	55.23	55.61	54.48	54.84	4680665
2011-03-11	54.81	55.48	54.58	55.25	3629999
2011-03-14	54.99	55.29	54.08	54.68	3926304
2011-03-15	53.51	54.49	52.80	54.08	4291064
2011-03-16	53.87	53.88	52.48	52.92	4587180
2011-03-17	53.59	53.86	52.45	52.62	4922467
2011-03-18	53.11	53.21	52.41	52.58	5540555
2011-03-21	53.13	54.17	53.04	53.75	3441282
2011-03-22	53.66	54.13	53.66	53.95	2363905
2011-03-23	53.71	53.77	53.30	53.49	3475633
2011-03-24	54.13	54.21	53.50	54.19	2562689
2011-03-25	54.19	54.50	53.85	54.39	2206635
2011-03-28	54.51	54.73	54.14	54.22	1578587
2011-03-29	54.07	54.66	53.88	54.63	2072344
2011-03-30	54.81	54.97	54.48	54.91	3673726
2011-03-31	54.87	55.60	54.55	55.55	3494030
2011-04-01	55.66	56.35	55.59	55.98	3139310
2011-04-04	56.61	56.61	55.61	55.85	2511149
2011-04-05	55.39	55.83	54.83	54.92	3897498
2011-04-06	55.09	55.61	55.04	55.53	2601665
2011-04-07	55.38	55.80	55.12	55.63	3124920
2011-04-08	55.84	55.92	55.49	55.81	2138026
2011-04-11	56.00	56.07	55.62	55.98	2203978
2011-04-12	55.74	56.03	55.18	55.44	1748398
2011-04-13	55.02	55.74	54.80	55.40	2355719
2011-04-14	55.07	55.12	54.40	54.87	2065142
2011-04-15	55.06	56.02	55.00	55.75	2941653
2011-04-18	55.26	55.26	54.26	54.60	2779067
2011-04-19	54.61	54.79	54.12	54.70	2159327
2011-04-20	55.44	56.09	55.36	55.97	1995441
2011-04-21	56.22	56.96	56.08	56.90	1930645
2011-04-25	56.71	56.90	56.37	56.86	1762061
2011-04-26	57.01	58.90	57.01	58.08	5117768
2011-04-27	59.11	60.25	59.05	59.80	5678343
2011-04-28	59.44	60.21	59.41	60.16	3016534
2011-04-29	60.04	60.37	59.85	59.99	3280170
2011-05-02	60.25	61.72	60.25	61.25	3059362
2011-05-03	60.98	61.45	60.35	60.64	2282004
2011-05-04	60.46	60.94	60.05	60.45	2733096
2011-05-05	60.30	60.45	59.53	59.72	2720291
2011-05-06	60.40	60.83	60.09	60.36	2742099
2011-05-09	60.45	60.83	60.03	60.77	1268406
2011-05-10	61.22	61.38	60.86	61.08	2725987
2011-05-11	61.11	61.58	60.88	61.34	2362995
2011-05-12	61.17	61.90	60.87	61.67	2046985
2011-05-13	61.83	62.40	61.27	61.91	2812916
2011-05-16	61.88	62.65	61.50	62.31	3137877
2011-05-17	62.05	62.07	61.16	61.88	1945769
2011-05-18	62.05	63.29	61.98	62.74	4473140
2011-05-19	65.00	65.82	64.95	65.38	6891949
2011-05-20	65.39	65.55	64.62	65.18	3597550
2011-05-23	64.72	65.08	63.77	64.39	3272922
2011-05-24	64.38	64.66	64.20	64.49	2643271
2011-05-25	64.09	64.65	64.09	64.19	3887532
2011-05-26	64.15	65.68	63.90	65.31	3530000
2011-05-27	65.33	65.41	64.91	65.15	1857412
2011-05-31	65.64	65.86	65.02	65.45	3408548
2011-06-01	65.45	65.50	63.77	63.86	2854922
2011-06-02	64.02	64.17	63.26	63.78	3186146
2011-06-03	62.90	63.54	62.09	62.80	2841275
2011-06-06	62.82	63.20	62.28	62.30	1970123
2011-06-07	62.87	63.64	62.49	62.49	2179036
2011-06-08	62.33	62.73	62.17	62.54	1851355
2011-06-09	62.58	63.87	62.45	63.53	2338862
2011-06-10	63.17	63.30	62.79	62.84	2129253
2011-06-13	62.93	62.99	62.19	62.39	1949705
2011-06-14	62.77	63.55	62.77	63.09	1473064
2011-06-15	62.61	62.93	61.28	61.33	3179976
2011-06-16	61.24	61.90	60.49	60.68	2933806
2011-06-17	61.14	62.41	61.14	62.22	3908095
2011-06-20	61.93	62.88	61.65	62.80	1738120
2011-06-21	62.98	64.19	62.74	63.98	1778023
2011-06-22	63.48	64.40	63.48	63.70	1868301
2011-06-23	62.88	63.56	62.22	63.56	2416230
2011-06-24	63.44	63.44	62.22	62.51	2315567
2011-06-27	62.40	63.49	62.08	63.32	1983767
2011-06-28	63.47	64.59	63.13	64.30	2871298
2011-06-29	64.57	64.67	63.76	64.07	1898339
2011-06-30	64.21	64.73	63.96	64.39	1922269
2011-07-01	64.53	65.03	64.32	65.01	2672458
2011-07-05	65.03	65.18	64.43	64.98	1927042
2011-07-06	64.96	65.45	64.85	65.25	1105087
2011-07-07	65.68	65.68	65.08	65.57	2150532
2011-07-08	64.73	64.96	64.18	64.78	1688539
2011-07-11	64.13	64.22	62.66	62.76	2405009
2011-07-12	62.36	63.35	62.06	62.49	2468512
2011-07-13	62.74	63.16	62.41	62.51	2332042
2011-07-14	62.80	63.08	61.93	62.34	2888017
2011-07-15	62.55	63.36	62.55	63.22	2782229
2011-07-18	62.85	63.45	61.87	62.50	1599696
2011-07-19	62.82	63.76	62.76	63.53	2676697
2011-07-20	63.63	63.85	62.88	63.65	1706551
2011-07-21	64.19	65.30	63.96	65.10	2282206
2011-07-22	65.16	65.22	64.44	64.93	1518949
2011-07-25	64.61	64.82	64.02	64.06	1624447
2011-07-26	62.88	63.20	61.34	61.55	7049530
2011-07-27	61.81	61.97	59.10	60.03	5866024
2011-07-28	60.19	61.56	60.02	60.29	3221017
2011-07-29	59.76	60.98	59.46	60.09	2606854
2011-08-01	60.60	60.72	57.14	57.63	4889307
2011-08-02	57.28	58.02	56.33	56.35	4873604
2011-08-03	56.33	56.72	55.12	56.63	4419354
2011-08-04	55.82	56.11	54.25	54.25	4461580
2011-08-05	54.87	55.83	52.41	53.82	4849478
2011-08-08	52.51	52.66	49.99	50.01	7570176
2011-08-09	50.71	52.42	48.89	52.04	7558388
2011-08-10	50.99	51.52	49.84	50.00	5707790
2011-08-11	50.01	53.28	49.47	52.59	5537358
2011-08-12	52.50	54.12	52.43	53.64	2563903
2011-08-15	54.10	55.07	53.84	54.91	2718725
2011-08-16	54.57	54.87	53.59	54.02	3618913
2011-08-17	54.39	54.98	53.61	54.37	3016297
2011-08-18	52.86	53.01	50.60	51.07	4864682
2011-08-19	50.17	51.77	50.10	50.46	3405557
2011-08-22	51.56	51.75	49.97	50.11	3230442
2011-08-23	50.26	52.16	49.92	52.16	3550941
2011-08-24	51.99	53.70	51.72	53.66	3789897
2011-08-25	53.80	54.00	52.35	52.62	2578234
2011-08-26	52.59	53.56	50.90	53.42	2685329
2011-08-29	54.08	54.90	54.03	54.88	1756438
2011-08-30	54.50	55.10	53.92	54.77	1746370
2011-08-31	55.28	55.70	54.42	54.93	2546188
2011-09-01	55.02	55.84	54.36	54.48	2223406
2011-09-02	53.21	53.50	52.22	52.34	2433150
2011-09-06	50.44	52.19	50.04	52.02	3323707
2011-09-07	52.70	54.22	52.37	54.22	2320723
2011-09-08	53.73	54.02	52.55	52.69	2976328
2011-09-09	51.93	52.02	50.24	50.49	5456644
2011-09-12	49.76	51.15	49.59	51.09	3286018
2011-09-13	51.13	52.31	50.99	52.18	2829181
2011-09-14	52.40	54.01	51.41	53.25	4072184
2011-09-15	53.98	54.95	53.38	54.58	3605965
2011-09-16	54.89	55.26	53.89	54.51	2790360
2011-09-19	53.01	53.51	52.11	53.21	2473951
2011-09-20	53.37	54.97	53.30	53.38	2319721
2011-09-21	53.38	54.02	51.31	51.34	2779272
2011-09-22	49.11	50.04	48.78	49.77	4957216
2011-09-23	49.25	51.37	49.14	50.94	4068275
2011-09-26	51.23	51.48	49.78	50.91	3377993
2011-09-27	51.96	53.03	51.74	52.01	2474000
2011-09-28	52.23	52.83	50.68	50.85	2174291
2011-09-29	51.69	52.03	50.47	51.50	2551136
2011-09-30	50.83	52.08	50.43	50.64	3232535
2011-10-03	50.19	51.13	48.96	49.10	3875294
2011-10-04	48.24	50.60	48.05	50.57	3486081
2011-10-05	50.73	53.00	50.34	52.82	3978464
2011-10-06	52.63	53.69	52.16	53.67	2945527
2011-10-07	51.32	51.39	49.64	50.49	8312988
2011-10-10	51.48	53.00	51.48	52.36	2745198
2011-10-11	52.20	54.01	52.04	53.76	4364835
2011-10-12	54.22	55.26	54.00	54.65	6834610
2011-10-13	54.09	54.28	53.16	53.93	4902394
2011-10-14	54.74	55.00	53.02	53.29	3837759
2011-10-17	52.82	53.06	51.45	51.59	3199716
2011-10-18	51.62	52.79	50.93	52.44	3887541
2011-10-19	52.48	52.50	51.04	51.11	4556820
2011-10-20	51.33	52.03	50.69	51.90	4072273
2011-10-21	52.54	53.71	52.47	53.26	2747504
2011-10-24	53.49	54.60	53.06	54.47	2744986
2011-10-25	53.81	54.90	53.08	53.23	3169988
2011-10-26	50.92	50.92	47.77	48.36	16622955
2011-10-27	48.86	51.26	48.72	49.00	8855457
2011-10-28	50.66	51.74	50.42	51.40	4628746
2011-10-31	50.71	50.90	50.07	50.27	4600554
2011-11-01	49.09	49.94	48.46	48.61	5112869
2011-11-02	49.11	49.89	48.53	49.75	3495136
2011-11-03	50.38	50.48	49.69	50.25	3650327
2011-11-04	49.72	50.04	48.76	48.86	4603019
2011-11-07	49.00	49.61	48.53	49.52	2206680
2011-11-08	49.79	50.51	49.30	50.42	3129155
2011-11-09	49.11	49.70	48.36	48.55	3059783
2011-11-10	48.51	49.10	47.48	47.73	4898233
2011-11-11	48.74	49.32	48.46	48.81	3225383
2011-11-14	48.68	49.23	48.49	48.65	2020591
2011-11-15	48.38	49.51	48.35	49.34	2758414
2011-11-16	49.00	49.20	48.35	48.41	4339282
2011-11-17	48.15	48.26	46.36	46.80	6616086
2011-11-18	46.42	46.71	45.83	45.90	6235298
2011-11-21	45.36	45.46	44.70	45.06	3971776
2011-11-22	44.89	45.66	44.76	45.11	4761609
2011-11-23	44.64	44.97	44.29	44.47	3269934
2011-11-25	44.54	45.24	44.41	44.42	1307488
2011-11-28	45.37	45.80	45.22	45.60	4034990
2011-11-29	45.90	46.44	45.52	46.09	2944046
2011-11-30	47.39	47.84	46.78	47.25	3564449
2011-12-01	47.25	47.70	46.95	47.04	2898268
2011-12-02	47.34	47.63	46.39	46.54	1699750
2011-12-05	47.10	47.41	46.46	46.78	2551954
2011-12-06	46.68	47.38	46.64	47.18	2457456
2011-12-07	46.88	47.28	46.16	46.98	2925345
2011-12-08	46.45	46.71	45.16	45.29	4084233
2011-12-09	45.34	45.80	44.65	45.64	4900099
2011-12-12	45.39	45.48	44.94	45.13	3052150
2011-12-13	45.19	45.61	44.44	44.69	3238422
2011-12-14	44.61	44.74	43.64	43.75	3915629
2011-12-15	43.75	44.29	43.06	44.15	4004553
2011-12-16	44.49	44.50	43.60	43.84	4344682
2011-12-19	44.06	44.52	43.40	43.54	2433382
2011-12-20	44.26	45.11	44.22	44.93	2390642
2011-12-21	45.03	45.07	44.23	44.66	2899024
2011-12-22	44.86	45.83	44.63	45.61	2947792
2011-12-23	45.80	45.86	45.46	45.69	1937111
2011-12-27	45.41	45.84	45.31	45.50	1107428
2011-12-28	45.46	45.53	44.20	44.23	1586934
2011-12-29	44.37	45.05	44.25	44.95	1420119
2011-12-30	44.98	45.32	44.70	44.97	1440125
2012-01-03	45.79	47.17	45.79	46.90	3237850
2012-01-04	46.90	47.34	45.95	45.95	3054344
2012-01-05	45.76	46.64	45.67	46.34	3392068
2012-01-06	46.56	47.74	46.31	47.62	3991178
2012-01-09	47.74	47.90	47.10	47.67	2629893
2012-01-10	48.04	49.39	47.95	49.07	4483205
2012-01-11	48.88	50.00	48.85	49.97	2900192
2012-01-12	49.90	49.99	49.33	49.78	3376512
2012-01-13	49.46	49.91	49.09	49.35	2684823
2012-01-17	49.71	50.20	49.35	49.86	5224329
2012-01-18	49.73	51.34	49.60	51.19	4364080
2012-01-19	51.22	52.00	51.00	51.84	3011671
2012-01-20	51.51	51.69	50.86	51.14	2603284
2012-01-23	51.05	51.91	51.05	51.83	2786603
2012-01-24	51.59	53.37	51.41	52.48	3434958
2012-01-25	52.89	54.09	52.85	53.54	3293324
2012-01-26	53.60	53.60	52.09	52.31	3258117
2012-01-27	52.10	52.90	51.94	52.46	3215956
2012-01-30	51.88	52.92	51.51	52.45	3313329
2012-01-31	52.59	53.39	52.39	52.90	4252734
2012-02-01	54.11	55.32	53.75	54.71	4329352
2012-02-02	54.93	55.40	54.45	54.80	2810914
2012-02-03	55.40	56.39	55.25	56.29	3449287
2012-02-06	55.90	56.37	55.52	55.74	1812163
2012-02-07	55.47	56.10	54.86	55.36	2871144
2012-02-08	55.41	56.12	55.32	56.00	2031040
2012-02-09	56.20	56.44	55.46	56.07	1622849
2012-02-10	55.48	55.64	54.83	55.52	1575455
2012-02-13	55.97	56.22	55.63	55.70	1393410
2012-02-14	55.31	55.87	55.31	55.85	1169818
2012-02-15	56.00	56.27	55.67	55.86	2033972
2012-02-16	55.77	56.74	55.54	56.62	2365892
2012-02-17	57.08	57.08	56.24	56.38	1884196
2012-02-21	56.66	56.77	55.83	55.92	1591582
2012-02-22	55.77	55.99	55.36	55.84	1653619
2012-02-23	55.82	56.60	53.00	56.12	3944265
2012-02-24	55.96	56.68	55.80	56.66	1413452
2012-02-27	56.02	56.68	55.29	56.43	1935013
2012-02-28	56.43	57.33	56.13	57.24	2828248
2012-02-29	57.09	57.57	56.38	56.62	4244846
2012-03-01	56.92	57.37	56.64	57.18	1975950
2012-03-02	57.05	57.47	56.94	57.25	1840121
2012-03-05	56.98	57.16	56.28	56.56	1866974
2012-03-06	55.93	55.99	55.39	55.43	2887611
2012-03-07	55.46	55.68	55.02	55.25	2727284
2012-03-08	55.59	56.20	54.90	56.09	4614675
2012-03-09	56.32	56.76	56.00	56.27	1560265
2012-03-12	56.34	56.42	55.27	55.39	1867716
2012-03-13	56.45	57.62	56.36	57.08	3563979
2012-03-14	57.15	57.85	56.97	57.76	2326556
2012-03-15	57.73	58.15	57.31	58.00	1904572
2012-03-16	58.10	58.21	57.69	57.91	3093682
2012-03-19	57.77	58.17	57.55	57.93	1110040
2012-03-20	57.55	57.72	57.14	57.25	1690356
2012-03-21	57.20	57.32	56.80	56.98	1132667
2012-03-22	56.47	56.70	56.10	56.45	1404714
2012-03-23	56.52	56.82	56.15	56.75	1597111
2012-03-26	57.43	58.18	57.24	58.15	1670475
2012-03-27	58.37	58.37	57.59	57.63	1373030
2012-03-28	57.51	57.51	56.33	56.54	2264754
2012-03-29	56.05	56.25	55.76	56.06	2760528
2012-03-30	56.41	56.79	56.24	56.38	2978917
2012-04-02	56.36	56.71	56.04	56.38	2564395
2012-04-03	56.40	56.61	55.98	56.17	1881434
2012-04-04	55.63	55.89	55.34	55.58	1601888
2012-04-05	55.33	55.97	55.20	55.89	1415976
2012-04-09	54.95	55.08	54.02	54.53	3410593
2012-04-10	54.26	54.78	52.96	53.11	3666418
2012-04-11	53.83	54.07	53.11	53.36	3100204
2012-04-12	53.48	55.28	53.35	55.12	2725343
2012-04-13	54.86	55.13	54.04	54.10	2142538
2012-04-16	54.35	54.36	53.64	53.64	1700025
2012-04-17	53.99	54.58	53.91	54.08	3951384
2012-04-18	53.81	54.76	53.76	54.52	2073965
2012-04-19	54.64	54.98	54.17	54.37	2263116
2012-04-20	54.52	54.68	54.08	54.14	1845378
2012-04-23	53.46	53.86	53.02	53.75	1729849
2012-04-24	52.14	53.00	51.69	52.74	4425173
2012-04-25	55.12	55.50	53.76	55.07	4269008
2012-04-26	54.95	55.49	54.72	54.91	2122600
2012-04-27	54.97	55.21	54.40	54.91	2102110
2012-04-30	55.36	55.71	54.75	55.65	2265767
2012-05-01	55.59	56.91	55.21	56.11	2698395
2012-05-02	55.92	55.92	55.24	55.61	1733273
2012-05-03	55.58	55.60	54.94	55.24	2061703
2012-05-04	55.08	55.08	53.76	54.03	2023463
2012-05-07	54.02	54.39	53.75	54.03	1407794
2012-05-08	53.57	54.00	52.90	53.79	2284467
2012-05-09	53.22	53.80	52.56	53.34	2076542
2012-05-10	53.89	54.24	53.21	53.46	1687887
2012-05-11	53.17	53.84	53.10	53.30	1436220
2012-05-14	52.63	52.99	52.23	52.54	1345049
2012-05-15	52.24	52.99	51.67	51.83	2015238
2012-05-16	51.97	52.57	51.51	51.54	1493326
2012-05-17	51.42	52.15	51.13	51.15	2497479
2012-05-18	51.39	51.50	50.39	50.54	2237499
2012-05-21	50.61	51.99	50.52	51.92	2380162
2012-05-22	52.21	52.33	51.11	51.34	2053152
2012-05-23	51.01	51.11	49.92	50.98	3703499
2012-05-24	51.30	52.27	50.94	52.21	2799591
2012-05-25	52.02	52.50	51.49	51.68	1778312
2012-05-29	52.12	52.56	51.67	51.72	2795958
2012-05-30	51.25	51.25	50.34	51.17	3665191
2012-05-31	51.08	51.14	50.21	50.48	3132717
2012-06-01	49.55	49.85	49.11	49.13	2854781
2012-06-04	49.09	49.21	48.14	48.63	3320442
2012-06-05	48.36	49.54	48.34	49.38	2794692
2012-06-06	49.72	50.13	49.55	50.11	2416592
2012-06-07	50.74	51.23	50.56	50.65	3105483
2012-06-08	50.41	50.99	50.17	50.87	1824455
2012-06-11	51.38	51.44	49.67	49.72	1757141
2012-06-12	49.85	50.33	49.24	50.31	2196940
2012-06-13	50.28	51.12	49.67	49.86	1801546
2012-06-14	50.13	50.75	49.90	50.64	2487887
2012-06-15	51.04	51.28	50.70	51.23	2268519
2012-06-18	50.94	51.21	50.60	50.90	1659503
2012-06-19	51.17	52.14	51.07	51.92	1590991
2012-06-20	52.01	52.10	50.97	51.63	1246333
2012-06-21	51.79	52.01	50.32	50.40	1485463
2012-06-22	50.31	51.24	50.31	51.04	1868370
2012-06-25	50.44	50.48	49.70	49.83	1646678
2012-06-26	49.86	50.02	49.43	49.54	1551482
2012-06-27	49.81	50.96	49.81	50.89	1576050
2012-06-28	50.47	50.72	50.11	50.55	2342317
2012-06-29	51.58	51.94	51.15	51.91	2638259
2012-07-02	52.29	52.30	51.09	51.38	2272813
2012-07-03	51.46	52.82	51.36	52.80	1498724
2012-07-05	53.43	53.62	52.42	52.59	1854006
2012-07-06	52.07	52.38	51.17	51.43	1346713
2012-07-09	51.14	51.75	51.10	51.58	1167378
2012-07-10	52.72	52.86	50.92	51.18	2686190
2012-07-11	51.05	51.96	51.05	51.72	2008049
2012-07-12	51.21	51.76	50.74	51.45	1750488
2012-07-13	51.57	52.54	51.47	52.04	1514667
2012-07-16	52.51	52.65	51.53	51.90	2663640
2012-07-17	52.11	52.41	51.36	52.32	1478800
2012-07-18	52.01	53.29	51.80	53.23	2022200
2012-07-19	53.30	53.38	52.24	53.03	2001533
2012-07-20	52.67	52.70	51.68	52.05	1950156
2012-07-23	51.36	51.38	50.49	50.70	2091527
2012-07-24	50.49	50.69	49.63	49.78	3342115
2012-07-25	51.09	54.33	51.09	54.14	5780813
2012-07-26	54.75	55.39	53.60	54.69	2962267
2012-07-27	55.07	56.32	55.00	56.10	3161449
2012-07-30	56.04	56.46	55.75	56.06	1470812
2012-07-31	55.86	56.27	55.61	55.67	1990285
2012-08-01	56.07	56.20	55.41	55.66	2261667
2012-08-02	55.06	55.47	53.77	54.39	2265582
2012-08-03	55.42	56.79	55.42	56.60	2371726
2012-08-06	56.69	56.81	56.25	56.58	1857055
2012-08-07	56.65	57.49	56.57	57.15	1718225
2012-08-08	56.97	57.44	56.73	57.30	1861424
2012-08-09	57.20	57.48	56.53	56.95	1574161
2012-08-10	56.85	57.09	56.61	57.07	1039109
2012-08-13	56.85	57.05	56.58	56.99	1016527
2012-08-14	57.14	57.24	56.49	56.71	1495878
2012-08-15	56.78	57.74	56.50	57.56	2804568
2012-08-16	56.99	57.37	56.18	56.55	3460732
2012-08-17	56.52	56.91	56.15	56.61	1835577
2012-08-20	56.46	56.86	56.17	56.56	1450731
2012-08-21	56.77	57.22	56.32	56.38	1225620
2012-08-22	56.25	56.82	56.14	56.56	1377370
2012-08-23	56.57	56.68	56.00	56.31	1228045
2012-08-24	56.20	56.73	55.94	56.59	1274928
2012-08-27	56.60	57.04	56.29	56.64	1496750
2012-08-28	56.44	56.62	55.97	56.28	1582296
2012-08-29	56.34	57.24	56.33	57.17	1538306
2012-08-30	56.76	57.16	56.41	56.98	1438101
2012-08-31	57.25	57.75	56.91	57.35	1479753
2012-09-04	57.27	57.66	56.64	57.31	1627858
2012-09-05	57.38	57.38	56.79	57.04	1247540
2012-09-06	57.40	58.33	57.40	58.23	1832506
2012-09-07	58.37	58.95	58.27	58.93	1480860
2012-09-10	58.96	59.37	58.85	59.05	1785161
2012-09-11	58.99	59.35	58.88	59.08	1587722
2012-09-12	59.17	59.63	59.05	59.33	1700260
2012-09-13	59.30	60.11	58.88	59.97	2223759
2012-09-14	60.24	61.00	59.83	60.61	2395134
2012-09-17	60.34	60.76	60.02	60.19	1527675
2012-09-18	60.18	60.27	59.66	59.98	1958840
2012-09-19	59.98	60.26	59.57	59.74	1879205
2012-09-20	59.58	60.11	59.42	59.72	2192087
2012-09-21	60.01	60.15	59.68	59.71	2187144
2012-09-24	59.31	59.75	59.24	59.47	979314
2012-09-25	59.73	60.12	58.96	59.01	1549647
2012-09-26	59.02	59.37	58.59	58.72	1008719
2012-09-27	58.85	59.63	58.85	59.44	1133504
2012-09-28	59.18	59.31	58.46	58.83	1256831
2012-10-01	59.09	60.07	59.02	59.23	1952226
2012-10-02	59.31	59.85	59.09	59.72	1083629
2012-10-03	60.00	60.19	59.52	59.75	1115981
2012-10-04	59.99	60.46	59.81	60.30	1206819
2012-10-05	60.95	61.72	60.66	60.90	1592474
2012-10-08	60.48	60.85	60.19	60.50	1363570
2012-10-09	60.28	60.28	58.84	58.88	2218788
2012-10-10	58.77	58.92	58.10	58.41	1737496
2012-10-11	58.97	59.50	58.84	59.17	1302863
2012-10-12	59.38	59.86	58.78	58.84	1365688
2012-10-15	58.94	59.49	58.74	59.43	990902
2012-10-16	59.62	60.44	59.35	60.27	898729
2012-10-17	60.48	60.80	60.23	60.53	1387707
2012-10-18	60.15	60.15	58.36	59.00	4024004
2012-10-19	58.85	59.16	57.84	58.04	2966031
2012-10-22	58.00	58.78	57.68	58.45	1830943
2012-10-23	57.63	58.13	57.21	57.61	2322796
2012-10-24	59.22	60.53	58.89	60.36	4480573
2012-10-25	61.00	61.99	60.79	61.70	3710937
2012-10-26	61.78	61.79	60.37	61.04	1783747
2012-10-31	61.02	61.25	60.37	61.06	2977336
2012-11-01	61.33	62.61	61.11	62.43	3346308
2012-11-02	62.75	62.94	61.44	61.50	1379095
2012-11-05	61.45	62.06	61.38	61.93	1857745
2012-11-06	61.81	62.35	61.73	61.82	1460889
2012-11-07	61.66	61.87	60.18	60.85	2352330
2012-11-08	60.69	60.85	59.65	59.76	2008819
2012-11-09	59.98	60.94	59.61	60.69	2155468
2012-11-12	60.81	60.81	60.12	60.63	1267939
2012-11-13	60.02	61.92	60.00	61.19	2751555
2012-11-14	61.24	62.04	60.55	60.72	3095543
2012-11-15	60.81	61.07	59.95	60.44	1435142
2012-11-16	60.35	60.96	59.81	60.59	2172254
2012-11-19	61.17	61.49	60.61	61.41	1490447
2012-11-20	61.17	61.87	60.95	61.83	1250416
2012-11-21	61.69	61.72	60.98	61.16	1548936
2012-11-23	61.65	62.64	61.02	62.64	921489
2012-11-26	62.08	62.32	61.44	62.32	1332653
2012-11-27	62.23	62.55	61.81	62.19	1624585
2012-11-28	62.01	62.78	61.38	62.75	1755563
2012-11-29	62.85	63.67	62.71	63.51	1695211
2012-11-30	63.68	63.78	63.35	63.55	1416205
2012-12-03	63.89	64.16	63.43	63.51	1778311
2012-12-04	63.63	63.79	62.92	63.61	1725428
2012-12-05	63.65	63.98	63.07	63.96	1932897
2012-12-06	63.81	64.37	63.35	64.37	2296620
2012-12-07	64.40	64.52	63.87	64.28	2122709
2012-12-10	64.02	65.00	64.00	64.78	2440560
2012-12-11	64.78	65.47	64.76	65.28	3468031
2012-12-12	65.35	65.54	65.07	65.15	3311828
2012-12-13	64.96	65.14	64.78	64.92	2596780
2012-12-14	64.80	64.85	64.10	64.21	2495952
2012-12-17	64.46	64.80	64.34	64.80	1779847
2012-12-18	64.89	65.31	64.43	65.25	2954342
2012-12-19	65.36	65.49	64.68	64.75	2287902
2012-12-20	64.31	65.16	64.15	65.15	1803452
2012-12-21	64.54	64.74	63.71	63.81	3481283
2012-12-24	63.76	64.16	63.72	63.94	619946
2012-12-26	64.02	64.41	63.27	63.28	1189284
2012-12-27	63.35	63.71	62.50	63.42	1509384
2012-12-28	63.07	63.48	62.90	62.91	1060973
2012-12-31	62.81	63.87	62.30	63.78	1451113
2013-01-02	64.79	65.18	64.54	65.00	1738143
2013-01-03	64.95	65.15	64.62	64.80	1321777
2013-01-04	64.95	65.64	64.68	65.37	1656601
2013-01-07	65.20	65.93	65.08	65.88	1839113
2013-01-08	65.93	65.98	65.34	65.47	1767494
2013-01-09	65.93	67.75	65.70	67.73	2421810
2013-01-10	67.91	68.00	66.94	67.54	1727609
2013-01-11	67.41	67.73	67.34	67.55	927604
2013-01-14	67.65	67.84	67.18	67.56	1154977
2013-01-15	67.14	67.88	67.00	67.74	791224
2013-01-16	67.66	67.80	67.28	67.72	979833
2013-01-17	68.00	69.09	67.91	68.93	1836410
2013-01-18	69.16	69.45	68.78	69.40	1738368
2013-01-22	69.11	69.79	69.08	69.68	2011343
2013-01-23	69.51	69.93	69.32	69.80	1287681
2013-01-24	69.81	70.29	69.49	69.76	1262983
2013-01-25	69.98	71.25	69.68	71.21	1670768
2013-01-28	71.34	71.49	70.41	70.75	1288918
2013-01-29	70.87	70.89	70.14	70.42	1635042
2013-01-30	70.48	71.59	70.13	70.39	3348889
2013-01-31	70.55	72.48	70.01	72.14	3841364
2013-02-01	72.80	75.79	72.80	74.78	4263462
2013-02-04	74.16	74.38	71.96	72.44	3140161
2013-02-05	72.89	74.80	72.75	74.79	2716308
2013-02-06	74.26	74.26	73.58	73.83	2127388
2013-02-07	73.84	74.01	73.05	73.81	1435670
2013-02-08	73.92	74.63	73.87	74.59	1527375
2013-02-11	74.57	74.80	73.83	74.75	1805797
2013-02-12	74.74	74.96	74.18	74.58	1323475
2013-02-13	74.79	75.35	74.64	75.10	1537178
2013-02-14	74.82	75.03	74.48	74.88	2027388
2013-02-15	74.84	74.85	73.99	74.43	2073860
2013-02-19	74.34	75.05	74.22	75.00	1477326
2013-02-20	73.95	74.34	72.59	72.64	3544090
2013-02-21	72.50	72.61	71.72	72.09	2770427
2013-02-22	72.37	72.98	72.07	72.95	1369802
2013-02-25	73.30	73.49	71.60	71.60	1444377
2013-02-26	72.36	73.55	72.17	73.24	2766435
2013-02-27	72.87	74.50	72.71	74.25	1425896
2013-02-28	74.42	74.89	73.77	73.80	2172655
2013-03-01	73.28	74.86	72.87	74.78	1818776
2013-03-04	74.30	75.34	74.17	75.33	1402986
2013-03-05	75.62	76.50	75.40	76.43	1940997
2013-03-06	76.69	76.81	76.39	76.67	1402093
2013-03-07	76.93	76.95	76.16	76.49	1300851
2013-03-08	76.86	77.11	76.34	77.04	1296490
2013-03-11	76.94	77.22	76.57	77.22	1099994
2013-03-12	77.08	77.85	76.95	77.70	1632490
2013-03-13	77.51	77.74	75.79	77.62	1109574
2013-03-14	77.71	77.75	77.32	77.35	1739358
2013-03-15	76.77	77.43	76.37	77.15	2183434
2013-03-18	76.35	77.15	76.08	76.80	1615487
2013-03-19	77.20	77.65	76.82	77.41	2108572
2013-03-20	78.03	78.04	77.36	77.57	2058807
2013-03-21	77.29	77.33	75.76	76.63	3464125
2013-03-22	77.30	77.30	75.71	75.96	2455661
2013-03-25	76.05	76.35	74.58	74.69	3293765
2013-03-26	74.88	75.43	74.66	74.90	3314482
2013-03-27	74.66	75.31	73.81	75.17	2388663
2013-03-28	75.22	76.61	75.00	76.49	1758118
2013-04-01	76.30	76.35	75.27	75.53	1589330
2013-04-02	75.43	78.65	75.35	78.56	5014019
2013-04-03	78.47	79.25	77.78	78.10	4275552
2013-04-04	77.67	78.71	77.67	77.92	1888783
2013-04-05	76.01	77.30	75.45	77.16	2675164
2013-04-08	77.26	78.35	76.97	78.34	1816386
2013-04-09	78.72	78.83	78.09	78.38	1722557
2013-04-10	79.17	81.54	79.17	81.34	4439779
2013-04-11	81.72	81.96	79.86	79.91	4971370
2013-04-12	79.70	80.29	79.50	79.59	2326877
2013-04-15	84.28	84.55	77.81	78.58	14442477
2013-04-16	79.52	81.99	79.36	81.82	8360267
2013-04-17	81.60	81.97	80.60	81.50	3789821
2013-04-18	81.41	81.63	79.67	80.08	2782269
2013-04-19	80.55	80.55	79.61	80.03	3000760
2013-04-22	80.06	80.27	79.37	79.95	1978647
2013-04-23	80.24	81.41	80.04	80.64	2569108
2013-04-24	81.39	82.10	80.90	81.20	4223284
2013-04-25	81.30	81.39	79.99	80.12	2500563
2013-04-26	79.70	81.31	79.56	81.13	2812664
2013-04-29	81.24	81.25	80.58	80.76	1270491
2013-04-30	80.51	81.00	80.21	80.68	2409501
2013-05-01	80.44	80.77	80.27	80.72	1670135
2013-05-02	81.12	81.73	80.74	81.60	1561600
2013-05-03	82.10	82.59	81.91	82.17	1686922
2013-05-06	82.16	83.00	81.92	82.44	2088248
2013-05-07	82.44	83.95	82.02	83.91	2809167
2013-05-08	83.93	84.13	83.20	84.11	1780378
2013-05-09	84.16	84.20	83.22	83.48	1135504
2013-05-10	84.01	84.50	83.26	84.46	2477478
2013-05-13	84.11	84.56	83.83	84.39	1574275
2013-05-14	84.22	84.83	84.15	84.71	1387742
2013-05-15	84.64	86.19	84.25	86.01	2579943
2013-05-16	85.57	86.30	85.40	85.50	2646818
2013-05-17	85.73	86.42	85.42	86.27	1749250
2013-05-20	86.70	87.15	86.40	86.78	1795557
2013-05-21	86.94	87.75	86.90	87.35	1840786
2013-05-22	87.41	88.08	85.79	86.28	2421921
2013-05-23	85.72	86.03	84.98	85.69	2213640
2013-05-24	85.12	87.25	84.52	87.22	2156355
2013-05-28	87.89	88.92	87.72	88.28	2336703
2013-05-29	87.61	87.97	86.85	87.36	1821713
2013-05-30	87.53	89.10	87.41	88.76	1846663
2013-05-31	88.65	89.50	88.15	88.30	2923731
2013-06-03	88.82	89.00	87.67	88.51	1734512
2013-06-04	88.37	88.99	88.11	88.27	2113822
2013-06-05	88.09	88.38	86.16	86.20	2457852
2013-06-06	85.66	87.17	85.04	86.95	3829642
2013-06-07	84.91	85.55	84.50	84.58	15531500
2013-06-10	84.95	86.01	84.75	85.80	3948088
2013-06-11	85.07	85.93	84.50	85.42	2417588
2013-06-12	85.97	86.00	84.24	84.35	2092391
2013-06-13	84.99	85.55	83.37	85.35	2426452
2013-06-14	85.16	86.09	84.77	85.12	1929263
2013-06-17	85.59	86.15	85.20	85.55	2175446
2013-06-18	85.79	86.38	85.49	86.18	2176425
2013-06-19	86.07	86.27	84.69	84.69	2029344
2013-06-20	83.73	83.74	81.18	81.66	3702732
2013-06-21	82.28	83.52	82.01	83.09	3586496
2013-06-24	82.26	83.00	81.04	82.24	2439610
2013-06-25	82.91	83.38	82.48	83.13	1771427
2013-06-26	83.77	84.21	83.01	83.40	1960296
2013-06-27	84.09	85.76	84.00	85.37	3209583
2013-06-28	84.99	85.46	84.62	84.63	2610211
2013-07-01	85.03	87.49	84.94	86.35	2551241
2013-07-02	86.08	86.33	84.90	84.99	2184608
2013-07-03	84.57	85.37	84.41	84.95	1017999
2013-07-05	85.51	85.58	84.84	85.42	1167241
2013-07-08	86.01	86.63	85.65	85.94	1089456
2013-07-09	86.85	87.39	86.25	87.27	2015802
2013-07-10	87.08	88.07	87.00	88.04	1746170
2013-07-11	88.83	89.20	88.21	88.42	1739485
2013-07-12	88.53	88.81	87.89	88.19	1549811
2013-07-15	88.38	88.63	87.81	88.24	1394770
2013-07-16	88.34	88.43	86.92	87.56	1511415
2013-07-17	87.81	87.99	87.17	87.79	1572141
2013-07-18	87.85	88.99	87.84	88.96	1763294
2013-07-19	89.15	89.63	88.71	89.58	1773004
2013-07-22	89.42	90.36	89.35	90.33	1153876
2013-07-23	89.34	90.32	89.24	89.52	1617088
2013-07-24	90.50	92.29	90.40	90.61	3072269
2013-07-25	90.37	91.39	89.79	91.25	1634721
2013-07-26	90.96	91.16	89.77	90.59	1787559
2013-07-29	90.35	90.89	90.11	90.40	1809599
2013-07-30	90.75	90.97	90.33	90.48	1931853
2013-07-31	90.61	91.87	90.47	91.11	1777620
2013-08-01	92.32	92.72	91.79	92.02	1468474
2013-08-02	91.65	92.00	91.53	91.81	1193398
2013-08-05	91.58	92.30	91.54	92.05	1475799
2013-08-06	92.00	92.27	91.62	92.08	1318850
2013-08-07	92.01	92.08	91.43	91.68	1430187
2013-08-08	92.23	92.40	91.71	91.96	1250019
2013-08-09	91.76	92.55	91.76	92.47	1069546
2013-08-12	92.06	92.38	91.60	92.18	884235
2013-08-13	92.18	92.67	91.61	92.65	871545
2013-08-14	92.56	92.67	91.90	92.06	1097755
2013-08-15	91.30	91.75	90.96	91.30	1335590
2013-08-16	91.02	91.17	90.36	90.69	1246753
2013-08-19	90.57	91.17	90.31	90.42	976968
2013-08-20	90.44	90.68	90.05	90.32	1030995
2013-08-21	90.25	90.73	89.54	90.07	1732710
2013-08-22	90.09	90.65	90.00	90.35	1287412
2013-08-23	90.56	91.05	89.95	90.85	1220563
2013-08-26	91.00	91.59	90.36	90.36	1130654
2013-08-27	89.39	89.39	88.53	88.83	1892232
2013-08-28	88.82	89.18	88.13	88.90	1017190
2013-08-29	88.63	89.81	88.44	89.17	856070
2013-08-30	89.23	89.28	88.54	88.83	964505
2013-09-03	89.97	90.50	89.41	90.12	1556855
2013-09-04	90.04	90.93	89.76	90.85	1266198
2013-09-05	90.86	90.96	90.27	90.68	858913
2013-09-06	90.88	91.19	89.71	90.51	1079187
2013-09-09	90.77	91.50	90.72	91.11	1130845
2013-09-10	91.47	91.80	90.59	90.77	2844202
2013-09-11	90.78	91.00	90.09	90.80	2226754
2013-09-12	90.48	91.33	90.37	91.07	2152225
2013-09-13	91.05	91.34	90.52	91.11	1434963
2013-09-16	92.01	92.33	91.37	91.77	1351246
2013-09-17	91.74	93.31	91.70	93.29	2286499
2013-09-18	93.28	94.32	92.25	94.25	1600352
2013-09-19	94.50	94.65	93.90	94.24	2183895
2013-09-20	94.43	94.74	93.46	93.49	2098103
2013-09-23	93.20	93.76	92.90	93.32	1013535
2013-09-24	93.37	93.46	92.46	92.82	1282487
2013-09-25	92.92	92.92	91.94	92.37	1183517
2013-09-26	92.46	93.25	92.34	93.01	1051218
2013-09-27	92.63	93.31	92.29	93.01	1125195
2013-09-30	92.22	92.67	92.00	92.15	1269952
2013-10-01	92.21	93.29	92.03	92.85	1059816
2013-10-02	92.09	92.51	91.51	92.50	1425737
2013-10-03	92.23	92.26	90.61	91.34	1353361
2013-10-04	91.52	92.88	91.33	92.36	1278957
2013-10-07	91.96	92.33	91.51	91.72	1138652
2013-10-08	91.75	91.75	90.62	90.68	1484761
2013-10-09	90.78	90.87	89.71	89.93	2025907
2013-10-10	90.52	92.38	90.37	92.27	1593952
2013-10-11	92.10	93.08	91.73	92.96	1394859
2013-10-14	92.29	92.75	91.26	92.66	1784393
2013-10-15	92.42	92.78	91.64	91.84	1506325
2013-10-16	92.16	93.81	92.02	93.51	2249114
2013-10-17	93.15	96.07	92.89	95.62	2110400
2013-10-18	96.16	96.79	95.60	96.12	1582441
2013-10-21	96.10	96.67	95.17	95.25	1789803
2013-10-22	95.32	96.65	95.08	95.82	2756790
2013-10-23	97.52	97.93	95.23	97.48	2098700
2013-10-24	97.78	98.36	96.90	97.03	1732709
2013-10-25	97.03	97.82	96.80	97.81	1216786
2013-10-28	97.77	98.03	97.48	97.87	915072
2013-10-29	97.83	98.45	97.48	98.42	1138953
2013-10-30	98.50	98.52	96.91	97.49	1050709
2013-10-31	97.62	98.32	96.31	97.78	2225043
2013-11-01	98.18	98.49	97.64	97.93	1731183
2013-11-04	98.29	98.29	97.50	98.05	1219548
2013-11-05	97.55	97.75	96.83	97.09	1406424
2013-11-06	97.25	98.41	97.17	97.57	1164338
2013-11-07	97.76	98.01	96.09	96.16	1142043
2013-11-08	95.98	98.23	95.52	98.17	1357206
2013-11-11	98.27	98.45	97.79	98.41	1024682
2013-11-12	98.09	98.45	97.28	97.69	1096503
2013-11-13	97.29	98.85	96.88	98.81	2310823
2013-11-14	98.81	100.21	98.42	100.21	1719843
2013-11-15	100.01	101.52	100.01	101.37	1720511
2013-11-18	101.39	101.50	100.45	100.77	861085
2013-11-19	100.41	101.04	99.94	100.51	1059601
2013-11-20	100.50	101.59	100.47	101.07	1060033
2013-11-21	103.12	103.12	101.33	101.82	1317125
2013-11-22	101.88	102.20	101.45	101.51	1421253
2013-11-25	101.81	102.58	101.50	101.99	1208983
2013-11-26	102.22	102.53	101.43	101.45	1467016
2013-11-27	101.52	101.67	100.62	101.00	1579646
2013-11-29	101.26	101.63	100.68	100.85	854911
2013-12-02	101.09	101.49	100.61	100.83	1346439
2013-12-03	100.50	101.07	100.15	100.92	1390348
2013-12-04	100.50	101.23	99.12	100.22	1100991
2013-12-05	99.97	101.03	99.75	99.93	1245564
2013-12-06	100.59	102.81	100.54	102.71	1840069
2013-12-09	102.98	103.18	101.88	102.02	1564151
2013-12-10	101.94	102.47	101.45	101.93	1182532
2013-12-11	101.66	102.23	100.74	101.20	1898275
2013-12-12	100.69	100.96	100.04	100.23	1308924
2013-12-13	100.53	101.64	100.42	101.34	1030589
2013-12-16	101.67	102.51	101.16	102.24	1658667
2013-12-17	102.40	102.86	101.50	102.32	1867744
2013-12-18	102.74	106.50	102.46	106.42	3093709
2013-12-19	106.41	108.28	105.93	108.16	2573614
2013-12-20	108.70	108.86	108.19	108.57	2416868
2013-12-23	109.50	109.50	108.44	108.84	1841258
2013-12-24	108.79	109.66	108.66	109.41	458374
2013-12-26	109.78	110.57	109.66	110.27	995796
2013-12-27	110.40	111.03	110.35	110.67	899846
2013-12-30	110.74	111.09	110.06	110.59	875372
2013-12-31	110.91	111.44	110.64	111.35	1147867
2014-01-02	110.69	111.16	109.29	109.63	2559028
2014-01-03	109.96	110.48	109.67	110.05	1486448
2014-01-06	110.57	111.20	109.63	110.06	1891530
2014-01-07	111.09	112.48	110.75	112.31	2246999
2014-01-08	112.33	114.14	112.28	114.04	2841941
2014-01-09	114.17	114.81	113.49	114.00	2196355
2014-01-10	113.58	114.61	113.57	114.46	1492108
2014-01-13	114.02	114.59	112.68	112.99	2048786
2014-01-14	113.90	114.89	112.72	114.76	1693703
2014-01-15	115.12	115.71	114.59	115.52	1537151
2014-01-16	114.85	116.16	114.85	116.11	1847809
2014-01-17	115.76	116.50	115.59	115.89	2549551
2014-01-21	116.29	116.50	114.60	114.95	2201626
2014-01-22	115.07	115.36	114.38	114.70	2012788
2014-01-23	114.41	114.54	111.99	112.81	3400191
2014-01-24	113.14	113.14	109.93	109.95	3895608
2014-01-27	109.90	111.30	109.08	109.87	2483881
2014-01-28	110.59	112.43	110.59	112.32	2526470
2014-01-29	111.18	112.14	110.34	111.75	2906375
2014-01-30	115.92	117.68	113.81	114.99	5155943
2014-01-31	114.61	115.54	113.53	115.14	3003668
2014-02-03	115.17	115.87	112.90	113.13	3775962
2014-02-04	113.73	114.42	112.48	112.96	3164042
2014-02-05	112.99	113.27	111.21	113.20	2826445
2014-02-06	113.57	114.78	113.27	114.43	2483966
2014-02-07	115.23	117.91	115.04	117.77	3180691
2014-02-10	117.32	119.00	117.25	118.61	4233031
2014-02-11	119.76	121.21	118.75	121.00	3766772
2014-02-12	121.07	121.93	120.74	121.52	3605738
2014-02-13	120.87	123.43	120.61	122.90	2540570
2014-02-14	122.79	123.99	122.63	123.74	9596240
2014-02-18	123.76	124.17	122.67	123.55	2845489
2014-02-19	123.55	124.37	121.60	121.81	2884510
2014-02-20	124.33	125.01	122.49	124.71	3456946
2014-02-21	124.71	124.85	123.08	123.18	2646185
2014-02-24	123.05	124.90	123.05	123.37	2880522
2014-02-25	123.48	124.30	123.09	123.81	2625867
2014-02-26	123.87	125.18	123.43	124.28	2620037
2014-02-27	124.23	125.21	123.81	124.91	2213893
2014-02-28	125.29	125.82	123.61	124.54	3148056
2014-03-03	123.07	123.98	122.14	123.35	2106979
2014-03-04	124.59	125.58	124.59	125.35	2354751
2014-03-05	124.87	126.24	124.19	125.91	2196087
2014-03-06	127.15	127.63	125.85	126.40	1649945
2014-03-07	127.03	127.03	125.65	126.67	1690797
2014-03-10	126.48	126.70	125.25	126.28	1766768
2014-03-11	126.37	127.05	125.75	126.23	1341705
2014-03-12	125.65	126.58	125.03	126.49	3107276
2014-03-13	126.55	126.84	122.59	123.25	2413780
2014-03-14	122.96	123.59	121.82	122.25	2078566
2014-03-17	123.08	124.32	122.62	123.02	1254823
2014-03-18	123.00	123.98	122.90	123.73	1209203
2014-03-19	123.83	124.32	121.80	122.72	1532946
2014-03-20	122.60	123.83	122.14	123.58	1352204
2014-03-21	124.83	125.87	122.84	122.90	4441581
2014-03-24	123.31	123.56	119.35	120.65	2763394
2014-03-25	121.22	122.42	117.08	119.35	3971632
2014-03-26	119.72	120.58	118.03	118.04	2121614
2014-03-27	118.08	118.58	116.62	117.67	2192541
2014-03-28	118.03	120.00	117.63	118.50	1668918
2014-03-31	119.46	120.56	119.46	120.24	1530681
2014-04-01	120.54	121.98	120.54	121.88	1802632
2014-04-02	121.92	122.56	121.65	122.20	1480049
2014-04-03	122.32	122.73	120.71	121.80	2544722
2014-04-04	122.63	123.37	119.70	119.88	1861023
2014-04-07	119.73	120.22	116.76	117.80	2819271
2014-04-08	117.50	118.42	115.31	117.21	2286295
2014-04-09	117.63	120.43	117.00	120.40	1574337
2014-04-10	120.41	120.59	116.56	116.98	2750919
2014-04-11	116.15	117.40	115.25	115.77	2313825
2014-04-14	116.43	116.85	115.08	116.40	1519679
2014-04-15	116.78	117.99	114.91	117.65	2546288
2014-04-16	118.55	119.84	117.66	119.71	2735689
2014-04-17	119.44	120.11	118.52	119.30	1733281
2014-04-21	119.18	119.90	118.39	119.36	1603974
2014-04-22	119.47	121.27	119.13	120.35	2491369
2014-04-23	121.71	121.77	114.53	119.39	4405399
2014-04-24	119.59	119.59	114.24	115.38	4507401
2014-04-25	114.82	115.92	113.73	114.29	3151589
2014-04-28	115.10	115.42	112.02	113.59	2474652
2014-04-29	113.87	115.25	113.31	114.64	2199398
2014-04-30	114.52	114.61	113.17	114.00	2021431
2014-05-01	113.72	114.96	113.15	114.92	1553490
2014-05-02	114.79	115.66	114.06	114.22	1736673
2014-05-05	113.78	115.11	112.75	114.82	1153373
2014-05-06	114.69	115.34	113.82	114.42	1911629
2014-05-07	114.60	116.61	113.65	116.44	1820577
2014-05-08	116.25	117.37	115.40	115.63	1232106
2014-05-09	115.36	117.15	114.36	116.60	1088568
2014-05-12	117.26	118.76	115.56	118.36	1386660
2014-05-13	118.44	118.49	117.47	117.58	1525728
2014-05-14	117.66	118.06	116.17	116.49	1708752
2014-05-15	116.52	116.91	114.50	115.55	1900948
2014-05-16	115.46	117.94	115.21	117.85	1977462
2014-05-19	117.46	119.37	117.34	119.29	2135743
2014-05-20	119.04	119.11	114.06	114.47	4343721
2014-05-21	115.35	116.17	114.57	115.32	1705516
2014-05-22	115.50	116.15	114.96	115.93	1835910
2014-05-23	116.18	116.42	115.37	115.74	1363932
2014-05-27	116.21	116.25	114.76	115.39	1614339
2014-05-28	115.71	116.86	115.45	116.07	1768667
2014-05-29	116.15	117.12	115.80	117.11	1051452
2014-05-30	117.11	117.43	116.80	116.91	2439278
2014-06-02	116.99	117.03	115.85	116.58	958666
2014-06-03	116.00	117.97	115.97	117.88	1903233
2014-06-04	117.57	118.39	117.30	117.78	1128927
2014-06-05	117.91	119.10	117.72	119.00	1607622
2014-06-06	119.26	120.05	119.17	119.81	1405510
2014-06-09	119.86	120.04	119.28	119.58	1238911
2014-06-10	119.08	119.69	118.35	119.29	1100416
2014-06-11	119.10	120.42	119.07	120.21	1983460
2014-06-12	119.64	120.46	119.33	119.85	2049224
2014-06-13	120.00	120.43	118.88	119.16	1248062
2014-06-16	118.95	119.75	117.95	118.69	1844640
2014-06-17	118.19	119.08	117.83	118.64	1742575
2014-06-18	118.78	119.98	118.25	119.90	1363464
2014-06-19	120.00	120.40	118.85	119.71	2151752
2014-06-20	120.00	120.34	118.85	118.94	4956519
2014-06-23	119.13	119.71	118.51	119.10	1408200
2014-06-24	119.13	119.86	118.28	118.56	1468069
2014-06-25	118.11	119.99	118.10	119.14	1513977
2014-06-26	119.32	119.52	118.63	119.30	1426616
2014-06-27	119.10	119.30	118.22	118.30	2758908
2014-06-30	118.20	118.56	117.68	118.00	1603154
2014-07-01	118.45	119.29	117.65	118.96	2319291
2014-07-02	119.05	119.61	117.91	118.05	2137733
2014-07-03	118.44	120.18	117.91	120.11	1423219
2014-07-07	119.75	120.32	119.23	119.72	1550712
2014-07-08	119.46	119.46	117.73	117.99	1531420
2014-07-09	118.02	118.36	117.45	117.84	1232577
2014-07-10	116.61	117.79	116.36	117.15	2760430
2014-07-11	116.97	118.40	116.75	118.27	1012963
2014-07-14	118.90	119.57	117.57	117.80	1486608
2014-07-15	118.00	118.48	116.73	118.00	2688624
2014-07-16	118.31	120.29	118.31	119.22	3138026
2014-07-17	119.48	120.83	118.61	119.02	2714652
2014-07-18	119.24	121.25	119.22	121.00	1863598
2014-07-21	120.46	122.27	120.35	122.14	2499057
2014-07-22	122.44	124.98	122.44	123.06	3823175
2014-07-23	125.61	127.21	122.57	124.00	3888988
2014-07-24	124.93	125.93	123.29	125.51	2570610
2014-07-25	124.30	125.34	124.30	125.07	1069525
2014-07-28	125.09	125.46	123.53	124.38	1650412
2014-07-29	124.49	124.83	123.54	123.54	1424614
2014-07-30	124.41	125.05	123.44	124.71	1602893
2014-07-31	123.62	124.26	121.15	121.50	1986700
2014-08-01	121.09	122.40	120.50	121.38	1391262
2014-08-04	121.42	121.72	119.85	121.38	1132690
2014-08-05	120.83	121.57	119.75	120.12	1280807
2014-08-06	119.47	120.99	119.12	120.16	1054446
2014-08-07	120.60	120.83	118.96	119.53	1102874
2014-08-08	119.48	121.23	118.91	121.16	1229000
2014-08-11	121.71	122.27	120.78	120.92	886577
2014-08-12	120.92	121.63	119.87	120.03	1689918
2014-08-13	120.62	121.45	120.59	121.35	1182070
2014-08-14	121.78	122.15	121.32	121.78	1047290
2014-08-15	121.95	122.89	120.16	121.55	1562052
2014-08-18	121.90	122.51	121.49	122.05	2288430
2014-08-19	122.15	122.83	121.78	122.39	1045054
2014-08-20	121.94	122.45	121.50	122.26	889208
2014-08-21	122.55	122.70	121.73	121.81	854550
2014-08-22	121.49	122.02	121.19	121.22	1115742
2014-08-25	121.87	122.48	121.57	121.80	1071133
2014-08-26	121.96	122.02	120.64	120.71	1069848
2014-08-27	120.90	120.98	119.68	120.08	1172599
2014-08-28	119.58	120.26	118.71	120.07	1250386
2014-08-29	120.13	120.80	119.52	120.21	1109809
2014-09-02	120.89	122.81	120.57	122.72	2156036
2014-09-03	122.83	124.37	122.82	123.75	1614716
2014-09-04	123.98	125.24	123.64	123.88	1496639
2014-09-05	123.81	124.66	123.41	124.63	1390773
2014-09-08	125.01	125.25	124.07	124.98	1652546
2014-09-09	124.78	124.95	123.78	124.00	1398748
2014-09-10	124.50	124.67	123.46	123.61	1338331
2014-09-11	123.24	123.66	122.45	123.30	1420193
2014-09-12	123.36	123.46	122.56	123.28	1702502
2014-09-15	123.05	123.26	121.68	122.34	1296003
2014-09-16	122.08	122.84	121.47	122.61	1337384
2014-09-17	122.65	124.09	122.47	123.60	1465941
2014-09-18	123.81	124.58	123.63	124.13	785997
2014-09-19	124.80	125.06	123.04	123.24	1215490
2014-09-22	123.23	123.23	121.41	121.81	976475
2014-09-23	121.36	121.88	120.80	121.16	1203649
2014-09-24	121.00	123.70	120.80	123.51	2027475
2014-09-25	123.02	123.71	120.97	120.99	1837537
2014-09-26	120.93	121.36	120.25	121.36	1004627
2014-09-29	120.49	122.24	120.38	122.00	1153517
2014-09-30	122.35	122.92	121.49	121.70	1672218
2014-10-01	122.30	122.30	119.27	119.57	2481136
2014-10-02	119.57	120.36	118.16	119.16	1875136
2014-10-03	119.46	121.53	119.46	121.39	1664548
2014-10-06	122.03	122.31	119.50	120.63	982415
2014-10-07	120.33	120.49	118.19	118.22	1533823
2014-10-08	118.40	121.70	117.98	121.63	1643702
2014-10-09	121.64	121.64	117.70	117.82	1751878
2014-10-10	117.98	119.06	116.42	116.47	2059806
2014-10-13	116.35	116.47	112.24	112.49	3051538
2014-10-14	112.56	113.44	111.14	111.78	3109252
2014-10-15	110.30	111.73	107.33	111.14	3180881
2014-10-16	108.59	111.64	108.23	109.69	4332412
2014-10-17	110.62	113.17	110.26	112.36	2354184
2014-10-20	111.92	114.39	111.67	114.33	1871957
2014-10-21	115.03	118.25	115.03	118.22	2439320
2014-10-22	114.41	115.19	112.61	113.83	6596471
2014-10-23	115.59	117.36	115.02	116.23	2602179
2014-10-24	116.19	118.49	116.05	117.90	1865081
2014-10-27	117.83	118.13	117.12	118.00	1600473
2014-10-28	118.42	118.75	117.84	118.34	1861138
2014-10-29	118.45	118.62	115.14	116.09	3195532
2014-10-30	115.90	116.88	115.62	116.59	1835415
2014-10-31	118.41	118.58	117.06	117.57	2206510
2014-11-03	116.82	119.06	116.82	118.40	1886692
2014-11-04	118.48	118.76	117.61	118.32	1469036
2014-11-05	119.00	119.18	117.92	118.55	2543292
2014-11-06	118.81	119.15	118.36	118.91	1260918
2014-11-07	118.86	118.86	116.13	116.60	2131564
2014-11-10	116.42	117.21	115.61	116.85	1306671
2014-11-11	116.69	118.64	116.33	118.30	1948068
2014-11-12	117.92	118.70	117.63	118.51	1483417
2014-11-13	118.67	118.85	118.26	118.53	265267
2014-11-14	117.93	118.86	117.84	118.75	1522340
2014-11-17	118.26	118.75	117.89	118.43	1308772
2014-11-18	118.43	120.88	118.31	120.50	2126282
2014-11-19	120.84	125.32	119.90	124.67	4289859
2014-11-20	123.71	126.33	123.03	124.58	2538557
2014-11-21	125.36	127.04	125.36	126.54	2497542
2014-11-24	125.88	127.87	125.88	127.41	2150945
2014-11-25	127.76	129.69	127.22	127.88	1855690
2014-11-26	127.90	128.74	127.47	128.66	1275511
2014-11-28	128.71	129.77	128.71	129.29	825559
2014-12-01	129.34	129.34	127.93	127.96	1444624
2014-12-02	128.19	129.01	126.75	128.80	1323919
2014-12-03	128.70	129.37	128.47	128.92	1178262
2014-12-04	128.75	129.22	127.76	128.39	1098904
2014-12-05	128.33	129.02	128.03	128.54	1113085
2014-12-08	128.09	129.04	127.71	128.49	1382212
2014-12-09	127.11	128.36	126.04	128.29	1107929
2014-12-10	128.22	129.05	127.19	127.33	1787119
2014-12-11	127.34	128.94	126.43	126.72	1388693
2014-12-12	125.85	126.76	124.97	124.99	1108827
2014-12-15	125.42	126.14	122.89	123.73	1639133
2014-12-16	123.42	125.38	121.50	121.55	1538272
2014-12-17	122.30	124.87	121.15	124.77	1886589
2014-12-18	125.86	127.54	125.20	127.52	1736481
2014-12-19	127.16	129.29	127.07	128.45	3121010
2014-12-22	128.64	129.40	127.77	128.93	1161394
2014-12-23	129.36	129.48	126.63	126.66	1340287
2014-12-24	126.99	127.95	126.68	126.79	665521
2014-12-26	127.01	128.26	126.82	127.67	634306
2014-12-29	127.17	127.50	126.02	126.86	830779
2014-12-30	126.72	127.26	126.51	126.61	631784
2014-12-31	127.23	127.84	125.26	125.29	1052153
2015-01-02	126.30	128.49	126.16	128.12	2043711
2015-01-05	127.31	129.14	126.15	126.36	2438118
2015-01-06	126.36	128.19	124.54	125.18	2526156
2015-01-07	126.56	128.97	125.94	128.93	2098338
2015-01-08	129.46	131.06	129.46	130.27	2524350
2015-01-09	130.76	131.12	129.33	129.75	1912447
2015-01-12	130.11	130.62	128.30	128.50	1810406
2015-01-13	129.56	130.31	127.11	128.34	2092950
2015-01-14	126.95	127.37	125.09	126.20	2851541
2015-01-15	126.30	126.55	124.11	124.13	2722727
2015-01-16	123.71	125.51	123.29	125.29	2034094
2015-01-20	126.00	126.50	124.09	125.24	2270142
2015-01-21	125.02	126.36	124.87	125.36	1366665
2015-01-22	126.35	127.57	125.38	127.00	2953796
2015-01-23	126.77	127.07	124.76	124.87	1993834
2015-01-26	124.56	125.77	123.27	125.64	2032816
2015-01-27	124.16	125.85	124.12	124.88	1894282
2015-01-28	125.70	125.88	124.00	124.34	2401784
2015-01-29	123.36	128.73	121.54	127.96	4902995
2015-01-30	126.81	127.62	125.01	125.21	3513094
2015-02-02	125.49	125.91	123.20	125.89	1835608
2015-02-03	126.43	127.47	125.38	127.33	1796981
2015-02-04	126.85	128.03	126.03	126.35	1531088
2015-02-05	126.76	127.49	125.87	127.04	1472761
2015-02-06	127.00	127.24	124.32	124.80	1573436
2015-02-09	123.86	124.75	122.93	123.40	1357217
2015-02-10	124.08	125.16	123.63	125.03	1232255
2015-02-11	125.27	126.19	124.86	125.42	1313650
2015-02-12	126.76	127.08	125.60	126.83	1370737
2015-02-13	126.81	127.71	125.66	127.61	1543592
2015-02-17	127.02	128.17	126.19	128.03	1381943
2015-02-18	128.00	128.86	126.85	128.00	1402117
2015-02-19	127.71	128.11	127.09	127.79	1266252
2015-02-20	127.41	131.22	127.15	131.17	2170746
2015-02-23	131.00	131.34	130.45	130.98	2086218
2015-02-24	130.82	131.96	130.27	131.85	1385674
2015-02-25	131.85	132.00	130.78	131.07	1285846
2015-02-26	130.76	131.15	129.80	130.14	1558414
2015-02-27	129.81	130.49	129.78	130.00	1070415
2015-03-02	129.94	131.57	129.64	131.35	1345497
2015-03-03	130.38	130.76	128.96	129.73	1460409
2015-03-04	129.66	129.66	128.75	128.89	1395506
2015-03-05	130.32	131.57	129.59	131.46	1544650
2015-03-06	130.75	130.86	128.24	128.51	1972898
2015-03-09	128.59	128.66	127.67	128.10	992444
2015-03-10	127.45	128.47	126.18	127.03	1735000
2015-03-11	127.50	128.54	127.25	127.79	1153305
2015-03-12	128.51	129.30	127.99	128.60	1251750
2015-03-13	128.40	129.54	126.61	127.42	1209566
2015-03-16	129.39	133.00	129.39	132.97	2313264
2015-03-17	132.55	132.82	130.42	132.35	1544006
2015-03-18	132.16	134.62	131.11	133.89	1906953
2015-03-19	133.78	135.01	133.77	134.76	1638767
2015-03-20	135.88	136.88	134.85	136.63	2666340
2015-03-23	136.36	138.50	135.62	137.87	1830323
2015-03-24	137.37	139.03	135.58	135.65	5124359
2015-03-25	135.65	136.92	133.61	133.71	1805496
2015-03-26	132.67	133.97	132.21	133.07	1200832
2015-03-27	133.24	134.52	133.18	133.69	1104716
2015-03-30	134.59	135.80	134.28	135.57	1306432
2015-03-31	134.55	136.24	134.18	134.34	1431681
2015-04-01	134.67	134.72	131.29	132.00	1801438
2015-04-02	132.26	133.68	131.90	133.11	841073
2015-04-06	132.46	134.15	132.27	133.50	980220
2015-04-07	133.96	135.00	133.02	133.02	945557
2015-04-08	133.00	134.16	132.11	132.82	1268620
2015-04-09	132.91	133.88	132.43	133.57	750593
2015-04-10	133.43	134.45	132.92	133.73	820028
2015-04-13	133.29	134.24	132.72	132.72	810592
2015-04-14	132.72	133.17	132.08	132.68	1073546
2015-04-15	133.16	133.98	132.98	133.62	944039
2015-04-16	133.26	133.53	132.31	132.49	1547435
2015-04-17	131.81	132.29	130.87	132.10	2040270
2015-04-20	133.23	134.54	133.17	134.03	1379306
2015-04-21	134.28	135.18	133.56	134.44	1758151
2015-04-22	129.18	132.61	128.79	130.69	3480915
2015-04-23	130.28	130.30	128.68	129.55	2254308
2015-04-24	130.10	130.67	129.35	130.02	1533591
2015-04-27	130.70	130.70	127.00	127.27	2925085
2015-04-28	127.79	127.99	126.34	127.63	2446350
2015-04-29	127.36	128.05	126.54	127.13	1641954
2015-04-30	126.70	127.35	125.25	125.68	1966682
2015-05-01	126.50	127.74	126.18	127.66	2293425
2015-05-04	128.24	128.98	127.73	127.78	1181463
2015-05-05	126.15	127.52	126.15	126.65	1348278
2015-05-06	127.19	127.72	126.37	127.66	1843944
2015-05-07	127.81	128.50	127.18	127.75	2313774
2015-05-08	128.96	130.22	128.96	129.98	2121977
2015-05-11	129.69	130.25	129.49	129.87	962491
2015-05-12	130.00	130.24	128.11	129.61	1465150
2015-05-13	129.36	130.18	129.05	129.85	2084694
2015-05-14	130.62	131.33	129.76	131.10	1304440
2015-05-15	131.12	131.13	129.69	130.16	1517951
2015-05-18	130.25	130.48	129.74	129.97	1250036
2015-05-19	129.88	131.23	129.60	130.55	1232209
2015-05-20	130.59	132.96	130.55	132.02	1858528
2015-05-21	132.19	133.48	131.84	132.84	2328749
2015-05-22	132.87	133.30	132.15	132.15	1320979
2015-05-26	131.31	131.59	129.80	129.80	1557472
2015-05-27	130.51	131.14	129.93	130.99	1370912
2015-05-28	130.70	130.89	129.54	130.13	928727
2015-05-29	130.24	130.24	129.25	129.63	1655168
2015-06-01	129.84	129.94	128.51	129.46	1209190
2015-06-02	129.10	130.03	128.34	129.57	847697
2015-06-03	130.07	130.25	129.18	129.98	1137174
2015-06-04	129.03	129.82	128.91	129.50	1252160
2015-06-05	129.05	129.89	128.43	129.57	919346
2015-06-08	129.25	129.54	128.17	128.27	1767314
2015-06-09	127.99	129.01	127.45	128.57	2007423
2015-06-10	128.59	130.48	128.59	130.18	1185666
2015-06-11	130.40	130.76	130.29	130.52	762831
2015-06-12	129.87	130.52	129.23	130.02	1723875
2015-06-15	128.88	129.71	128.20	129.54	2271291
2015-06-16	129.66	130.31	128.27	128.80	1429991
2015-06-17	129.00	129.30	127.40	128.64	1322063
2015-06-18	129.00	130.45	128.83	129.68	2039794
2015-06-19	129.54	130.30	129.54	129.97	1948564
2015-06-22	130.46	130.91	129.98	130.09	1130419
2015-06-23	129.99	130.68	128.99	129.55	836566
2015-06-24	129.15	131.47	128.88	130.27	2000897
2015-06-25	130.21	131.98	129.44	131.53	1993617
2015-06-26	132.84	134.12	131.97	132.21	2203612
2015-06-29	130.92	132.18	129.30	129.45	1862176
2015-06-30	130.84	131.26	129.40	129.76	1312111
2015-07-01	130.67	130.89	129.83	130.82	1161020
2015-07-02	131.14	131.46	130.39	130.95	1093236
2015-07-06	129.74	130.91	129.68	130.39	1465420
2015-07-07	130.86	131.01	128.71	130.95	1473773
2015-07-08	129.94	130.60	128.11	128.20	1515537
2015-07-09	129.62	130.00	127.77	127.82	1240633
2015-07-10	129.74	131.00	128.69	130.63	2163310
2015-07-13	131.37	134.38	130.75	134.29	1732531
2015-07-14	134.72	137.02	134.17	136.59	2763105
2015-07-15	137.35	137.47	134.76	135.25	2362813
2015-07-16	135.79	136.76	135.71	136.66	1363716
2015-07-17	136.26	136.78	135.05	135.75	1477627
2015-07-20	135.82	136.49	135.42	136.17	1055412
2015-07-21	136.34	137.04	135.71	136.47	1864372
2015-07-22	140.22	141.25	14.00	140.06	3412245
2015-07-23	140.50	140.94	139.55	140.60	2030038
2015-07-24	139.64	140.72	137.60	137.94	1345473
2015-07-27	137.48	137.59	136.29	137.02	1388275
2015-07-28	138.73	139.12	137.45	138.65	1256870
2015-07-29	138.31	139.76	138.31	139.62	1099560
2015-07-30	138.93	139.60	137.47	139.12	947349
2015-07-31	139.13	140.25	138.89	139.53	1189956
2015-08-03	139.50	139.78	137.68	138.44	1447954
2015-08-04	138.68	138.99	137.51	137.77	857654
2015-08-05	138.97	139.42	138.04	138.69	1117053
2015-08-06	138.37	139.12	136.01	136.92	1063818
2015-08-07	136.92	137.08	134.34	136.02	1070350
2015-08-10	137.04	137.51	136.47	137.18	761279
2015-08-11	135.72	136.47	133.85	134.58	1546774
2015-08-12	133.56	135.06	130.57	134.71	2222329
2015-08-13	134.95	135.13	133.37	133.72	828286
2015-08-14	133.59	135.24	133.50	135.02	904122
2015-08-17	134.60	136.40	134.01	136.31	892158
2015-08-18	136.15	136.71	135.20	135.32	879897
2015-08-19	134.45	135.05	133.50	133.73	1299266
2015-08-20	133.58	133.70	132.25	132.34	2282016
2015-08-21	131.01	132.04	127.91	127.96	2046115
2015-08-24	120.90	126.12	117.98	121.67	3978747
2015-08-25	124.53	124.88	119.93	120.05	2863533
2015-08-26	122.56	125.46	121.22	125.26	3074126
2015-08-27	126.73	128.10	125.57	127.91	2159487
2015-08-28	127.53	127.91	125.64	126.52	1818082
2015-08-31	126.51	127.24	124.89	125.37	2601392
2015-09-01	123.00	124.24	120.78	121.45	3550293
2015-09-02	123.10	123.10	120.68	122.78	2923546
2015-09-03	123.26	124.25	122.38	122.77	2383778
2015-09-04	120.68	121.99	120.18	121.17	2158791
2015-09-08	123.62	123.79	122.19	123.69	1729647
2015-09-09	124.82	124.95	121.41	121.62	2199752
2015-09-10	121.23	122.63	121.06	122.03	1883638
2015-09-11	121.43	122.96	120.93	122.90	1411133
2015-09-14	123.33	123.33	121.58	122.16	1268679
2015-09-15	122.87	125.48	122.15	125.09	2124986
2015-09-16	124.99	126.64	124.40	126.28	2137213
2015-09-17	126.42	130.76	126.01	128.23	3074883
2015-09-18	127.36	127.50	125.46	125.78	2701245
2015-09-21	126.12	127.23	125.27	126.33	1866349
2015-09-22	125.00	125.42	124.21	125.25	2078953
2015-09-23	124.81	125.62	124.35	124.62	1339403
2015-09-24	123.81	124.24	122.69	124.00	1491543
2015-09-25	124.66	125.36	122.22	122.65	1996824
2015-09-28	121.16	121.92	117.10	118.13	3655684
2015-09-29	118.29	121.31	118.13	119.84	2181782
2015-09-30	120.47	122.42	120.47	122.28	1944249
2015-10-01	122.70	123.06	121.00	122.10	2043061
2015-10-02	120.04	124.52	119.92	124.49	1383324
2015-10-05	124.40	126.76	124.40	126.55	2176360
2015-10-06	125.35	125.97	122.41	124.09	2445150
2015-10-07	124.69	125.57	123.95	125.20	2003458
2015-10-08	124.73	125.85	124.13	125.85	1504018
2015-10-09	125.76	126.69	125.59	126.52	1282977
2015-10-12	126.14	126.50	125.31	125.90	916900
2015-10-13	125.07	126.70	124.83	125.48	898520
2015-10-14	125.18	126.12	123.52	123.97	1326761
2015-10-15	124.30	125.54	123.54	125.47	2245367
2015-10-16	125.86	126.45	125.30	126.40	1982406
2015-10-19	126.27	129.07	125.98	129.03	2007488
2015-10-20	128.69	129.58	128.04	128.62	2077903
2015-10-21	128.73	129.99	124.19	127.11	4248006
2015-10-22	127.76	128.04	123.67	124.00	3278361
2015-10-23	124.49	127.28	124.10	126.47	3333565
2015-10-26	126.78	127.26	126.20	127.03	1926366
2015-10-27	126.60	127.95	126.40	126.79	1711563
2015-10-28	126.89	129.31	126.08	129.25	1483274
2015-10-29	129.23	131.51	128.90	131.38	1783410
2015-10-30	131.42	132.41	130.78	130.78	2435613
2015-11-02	131.28	134.76	131.01	134.54	1618556
2015-11-03	134.08	134.69	132.61	134.26	1460169
2015-11-04	134.36	135.33	133.37	135.25	1622470
2015-11-05	134.75	135.73	133.74	134.95	1756873
2015-11-06	133.97	134.42	133.11	134.30	1242154
2015-11-09	134.36	134.70	132.97	134.30	1819584
2015-11-10	134.31	136.47	133.42	136.03	1942948
2015-11-11	136.40	136.65	134.80	134.86	1818353
2015-11-12	133.81	134.93	132.42	132.44	1296903
2015-11-13	132.67	133.69	131.91	132.33	1348385
2015-11-16	132.58	135.61	132.51	135.54	1369211
2015-11-17	135.00	136.80	134.94	135.44	1696676
2015-11-18	135.68	137.95	135.54	137.73	1504470
2015-11-19	137.78	138.58	137.16	137.40	1562233
2015-11-20	138.29	138.40	137.42	137.84	2780134
2015-11-23	137.80	138.60	137.07	137.60	1818981
2015-11-24	136.59	138.11	136.20	137.96	1262990
2015-11-25	137.80	138.95	137.62	138.66	1085486
2015-11-27	138.64	140.29	138.64	139.96	643881
2015-11-30	140.29	140.66	138.36	138.40	2609625
2015-12-01	138.86	139.67	137.16	138.35	2719188
2015-12-02	138.52	138.87	136.53	136.77	1534002
2015-12-03	136.74	137.62	131.78	132.57	2367641
2015-12-04	133.58	137.15	133.38	137.07	1877859
2015-12-07	136.85	136.97	134.94	135.53	1340951
2015-12-08	134.95	136.98	134.56	136.05	1548656
2015-12-09	135.42	136.99	134.01	134.39	1524951
2015-12-10	134.42	136.10	133.98	135.13	1056728
2015-12-11	133.23	135.05	133.06	134.20	1542364
2015-12-14	133.85	135.57	133.41	135.41	1452483
2015-12-15	136.31	138.16	136.31	137.49	1726814
2015-12-16	138.68	140.74	138.29	140.45	1698962
2015-12-17	140.28	140.52	138.10	138.16	1863387
2015-12-18	137.26	137.44	134.51	134.51	2716593
2015-12-21	135.76	137.64	135.58	137.55	1325891
2015-12-22	138.10	139.70	137.20	139.53	1250749
2015-12-23	140.00	141.45	139.64	141.02	1534829
2015-12-24	140.94	141.75	140.75	141.32	370701
2015-12-28	140.97	141.21	140.53	140.70	835653
2015-12-29	141.58	143.50	141.39	143.03	1416242
2015-12-30	143.04	143.65	142.51	142.86	1057542
2015-12-31	141.97	143.21	141.84	141.85	1144968
2016-01-04	139.45	140.15	137.32	138.75	3287526
2016-01-05	139.00	140.94	138.37	138.51	3184443
2016-01-06	136.55	138.45	136.55	137.45	2300840
2016-01-07	135.00	135.26	133.14	134.31	2470850
2016-01-08	135.60	137.01	133.82	134.16	2148124
2016-01-11	134.34	137.29	133.39	134.88	2407392
2016-01-12	136.29	137.90	135.54	136.97	3088125
2016-01-13	137.42	138.01	133.00	133.77	2521224
2016-01-14	133.64	137.36	133.44	135.79	2871189
2016-01-15	134.59	135.20	130.65	132.76	3332633
2016-01-19	134.57	135.65	132.90	134.91	3007161
2016-01-20	132.66	134.66	129.54	133.05	2917516
2016-01-21	133.47	133.61	130.74	131.68	2193874
2016-01-22	133.59	135.40	132.92	135.31	1930040
2016-01-25	134.73	136.25	134.28	134.73	1320450
2016-01-26	134.59	135.06	132.07	134.10	1721902
2016-01-27	134.05	137.21	133.34	135.83	3308858
2016-01-28	130.86	133.00	127.18	128.17	4610503
2016-01-29	129.07	132.06	128.60	132.06	3189511
2016-02-01	131.26	132.10	129.64	130.69	1772135
2016-02-02	129.31	129.86	126.53	126.89	1838133
2016-02-03	127.94	127.94	123.19	126.05	2984896
2016-02-04	126.36	128.61	125.95	127.80	2319021
2016-02-05	127.00	127.25	121.30	123.18	4172149
2016-02-08	121.75	122.82	119.75	121.94	2958363
2016-02-09	121.03	125.47	120.73	124.45	2855139
2016-02-10	126.07	129.00	125.22	125.46	1584501
2016-02-11	122.86	124.29	122.25	123.30	1441929
2016-02-12	124.52	126.55	123.96	126.48	1574417
2016-02-16	127.72	128.42	126.42	127.42	2466423
2016-02-17	128.17	131.61	127.56	130.70	1832443
2016-02-18	130.26	131.37	129.29	129.69	1292932
2016-02-19	129.52	130.76	128.31	130.16	1303282
2016-02-22	131.00	131.99	130.32	131.44	937100
2016-02-23	131.03	131.62	128.84	129.74	1244233
2016-02-24	128.38	130.07	127.65	129.77	924605
2016-02-25	130.00	130.99	129.08	130.57	1077716
2016-02-26	130.94	131.60	130.27	130.71	897215
2016-02-29	130.24	131.04	129.13	129.19	2237196
2016-03-01	129.19	129.19	129.19	135.28	2598226
2016-03-02	134.84	138.58	134.72	138.12	3278212
2016-03-03	138.12	138.12	138.12	138.67	2122105
2016-03-04	138.67	138.67	138.67	140.30	2355674
2016-03-07	138.72	141.62	137.29	141.55	3182911
2016-03-08	140.24	141.03	138.78	139.08	2202504
2016-03-09	139.08	139.08	139.08	138.15	2588844
2016-03-10	138.15	138.15	138.15	137.96	2398657
2016-03-11	138.88	140.86	138.80	140.22	2036114
2016-03-14	139.61	140.57	138.86	139.77	1124341
2016-03-15	139.77	139.77	139.77	138.26	1504822
2016-03-16	138.29	139.43	137.46	139.08	1261614
2016-03-17	138.81	139.33	136.58	138.25	2386229
2016-03-18	138.85	140.77	137.76	140.00	3271798
2016-03-21	139.50	140.18	138.88	139.63	1280907
2016-03-22	139.15	139.98	138.38	138.85	1617083
2016-03-23	139.00	139.75	138.42	138.82	1076582
2016-03-24	138.15	139.22	137.40	139.02	992996
2016-03-28	139.59	139.88	138.12	138.53	827738
2016-03-29	138.39	140.28	137.70	140.15	1208198
2016-03-30	141.04	142.04	140.35	140.79	894260
2016-03-31	140.75	142.21	140.14	141.59	1165342
2016-04-01	140.21	142.99	140.19	142.67	1045536
2016-04-04	142.18	144.93	142.16	144.05	1851979
2016-04-05	144.05	144.05	144.05	141.38	1410371
2016-04-06	141.43	145.31	141.22	145.11	1714281
2016-04-07	144.45	144.53	141.43	142.05	1322671
2016-04-08	142.87	143.32	141.47	142.21	961972
2016-04-11	142.51	143.26	141.45	141.66	922626
2016-04-12	142.27	142.82	141.53	142.43	1139511
2016-04-13	143.04	145.10	142.99	145.05	1039578
2016-04-14	145.34	145.77	144.50	144.62	706141
2016-04-15	144.62	145.47	144.07	145.34	834720
2016-04-18	145.42	146.60	144.76	146.47	907628
2016-04-19	145.87	146.77	145.15	145.59	1312082
2016-04-20	145.82	146.86	145.00	146.44	1323106
2016-04-21	146.12	147.77	145.77	147.35	1329224
2016-04-22	147.47	147.94	145.64	146.85	1014583
2016-04-25	146.74	147.24	146.30	146.56	1396711
2016-04-26	146.13	146.38	144.54	145.61	1794158
2016-04-27	145.61	147.75	145.16	147.14	1497750
2016-04-28	147.21	147.90	143.28	145.32	3063539
2016-04-29	143.90	144.58	141.13	144.25	2205747
2016-05-02	145.01	146.77	144.98	146.50	1537092
2016-05-03	146.16	146.23	143.73	144.87	981695
2016-05-04	143.23	145.03	142.98	144.55	982477
2016-05-05	144.18	145.78	143.79	145.14	1224014
2016-05-06	145.00	147.53	144.86	146.97	1257404
2016-05-09	147.29	148.50	146.78	147.46	1191248
2016-05-10	148.36	148.89	147.08	148.83	1471477
2016-05-11	149.00	149.95	147.95	147.97	972180
2016-05-12	148.29	149.26	147.58	148.92	1203302
2016-05-13	148.37	149.35	147.40	147.89	1531051
2016-05-16	147.90	150.43	147.70	150.24	1473044
2016-05-17	150.19	150.95	148.06	148.82	1815846
2016-05-18	148.43	151.22	148.01	150.11	1715051
2016-05-19	149.51	149.56	146.93	148.42	1427989
2016-05-20	149.35	150.31	148.35	148.85	1420931
2016-05-23	148.85	149.44	147.87	148.84	994136
2016-05-24	149.24	151.06	148.79	150.68	1097579
2016-05-25	150.84	151.68	150.60	151.16	1311933
2016-05-26	150.93	151.85	150.51	151.20	914291
2016-05-27	151.52	152.17	150.35	152.13	1847627
2016-05-31	152.00	152.12	150.52	151.77	2177305
2016-06-01	151.29	153.45	150.63	153.06	1730031
2016-06-02	152.58	153.70	152.31	153.55	809551
2016-06-03	152.71	153.28	151.29	152.87	831669
2016-06-06	152.80	153.90	152.03	153.19	1015509
2016-06-07	153.20	153.61	152.53	152.69	1415582
2016-06-08	152.96	154.30	151.99	154.14	1395028
2016-06-09	153.60	154.81	153.01	154.15	1002555
2016-06-10	153.04	153.28	151.42	151.65	1303111
2016-06-13	151.50	152.34	150.44	150.52	956772
2016-06-14	149.74	149.82	147.12	147.98	1755908
2016-06-15	148.39	148.66	147.26	147.41	1131786
2016-06-16	146.64	147.40	145.23	147.23	1335130
2016-06-17	147.11	147.38	145.83	146.24	1418483
2016-06-20	147.72	149.20	147.55	148.37	1264358
2016-06-21	148.95	150.09	148.39	148.91	1257884
2016-06-22	149.10	151.50	149.05	149.85	936044
2016-06-23	151.50	152.19	150.80	152.14	1136935
2016-06-24	146.63	148.84	144.62	145.35	3149357
2016-06-27	143.84	144.65	140.21	140.93	2950340
2016-06-28	142.37	143.27	141.50	143.15	2075077
2016-06-29	144.47	145.65	143.09	145.16	1998775
2016-06-30	145.59	147.78	145.13	147.76	2419779
2016-07-01	147.94	149.85	147.47	149.23	1433142
2016-07-05	148.20	148.74	146.64	147.25	1878161
2016-07-06	146.40	149.38	145.75	149.11	1869359
2016-07-07	148.84	149.73	148.45	149.06	1331887
2016-07-08	150.47	153.42	150.36	152.69	1153713
2016-07-11	153.07	153.65	152.01	152.34	959100
2016-07-12	153.23	154.77	152.45	154.38	1188007
2016-07-13	155.01	155.17	154.09	154.80	844224
2016-07-14	156.60	158.07	155.70	157.73	2033491
2016-07-15	158.37	158.37	156.75	157.04	1628209
2016-07-18	156.65	157.33	156.06	157.05	1098933
2016-07-19	156.27	156.94	155.56	156.64	679217
2016-07-20	156.79	158.10	156.54	157.69	686911
2016-07-21	157.53	157.79	155.72	156.20	1151429
2016-07-22	156.82	157.37	156.02	156.89	901937
2016-07-25	157.00	157.56	156.29	156.98	1119420
2016-07-26	157.00	159.13	156.30	158.89	1508243
2016-07-27	159.39	159.50	157.48	158.90	1536802
2016-07-28	157.16	159.26	156.56	158.82	1654701
2016-07-29	158.94	159.99	158.38	158.84	1438603
2016-08-01	158.75	160.68	158.57	159.56	1794031
2016-08-02	159.53	159.79	155.89	156.44	1711330
2016-08-03	156.83	156.83	155.67	156.00	1039666
2016-08-04	156.62	157.69	156.25	156.42	893257
2016-08-05	157.32	157.81	156.82	157.51	935576
2016-08-08	157.44	157.81	156.16	156.52	833805
2016-08-09	156.54	157.25	156.25	156.68	584918
2016-08-10	156.79	157.37	155.60	156.01	687297
2016-08-11	156.24	157.55	155.84	157.46	781149
2016-08-12	156.77	156.84	155.05	155.49	864697
2016-08-15	155.69	156.46	155.29	155.97	959130
2016-08-16	155.62	155.96	154.97	154.97	861349
2016-08-17	155.46	155.54	153.67	154.67	916390
2016-08-18	154.22	154.47	152.74	153.35	2155827
2016-08-19	152.88	153.81	152.50	153.58	1498018
2016-08-22	153.68	154.27	153.28	153.99	705942
2016-08-23	154.56	156.19	154.17	154.55	1064654
2016-08-24	154.36	154.50	150.78	151.26	1513662
2016-08-25	151.29	152.39	150.75	151.35	1358058
2016-08-26	151.92	153.05	151.45	152.36	1158268
2016-08-29	152.28	154.11	152.17	153.51	986656
2016-08-30	153.80	154.04	152.06	153.16	966456
2016-08-31	153.17	153.40	151.56	152.19	1053750
2016-09-01	152.65	152.83	150.40	150.95	1305968
2016-09-02	151.23	151.84	150.67	151.18	1104239
2016-09-06	151.25	151.39	150.67	151.00	1497973
2016-09-07	150.63	151.43	150.29	150.50	1527336
2016-09-08	150.40	151.24	150.38	150.65	1399386
2016-09-09	148.09	148.52	143.68	143.68	2995196
2016-09-12	143.19	146.76	143.01	146.25	1932496
2016-09-13	145.25	145.86	143.11	145.15	1933919
2016-09-14	145.01	147.87	145.01	147.85	3221745
2016-09-15	148.37	150.81	147.95	150.00	2119543
2016-09-16	150.17	150.39	148.95	150.05	1985523
2016-09-19	150.18	151.28	149.91	150.00	1058938
2016-09-20	151.37	152.53	150.46	151.62	1488167
2016-09-21	152.46	155.62	152.12	155.42	1791211
2016-09-22	156.41	158.11	155.68	157.66	1599025
2016-09-23	156.85	158.15	156.71	157.66	1626229
2016-09-26	156.98	156.98	155.61	156.16	1650462
2016-09-27	156.45	159.02	155.83	158.88	1874204
2016-09-28	159.09	159.09	157.14	158.64	946741
2016-09-29	158.63	159.27	155.34	156.06	1473877
2016-09-30	156.70	159.53	156.70	159.06	1985937
2016-10-03	157.95	159.22	157.58	159.12	1304487
2016-10-04	158.98	159.44	156.47	157.57	1124669
2016-10-05	158.41	158.80	157.68	158.28	1171451
2016-10-06	158.51	158.51	157.21	158.44	998070
2016-10-07	159.00	159.00	157.00	158.21	1087001
2016-10-10	159.24	160.10	158.55	159.11	927767
2016-10-11	156.00	156.59	153.79	154.90	2697528
2016-10-12	154.99	155.26	153.59	153.80	1088611
2016-10-13	152.75	153.14	151.11	152.03	2191787
2016-10-14	152.89	152.93	151.50	151.71	1477936
2016-10-17	151.85	151.85	150.30	150.78	1613968
2016-10-18	152.19	152.32	151.06	151.67	1727290
2016-10-19	151.11	152.03	151.01	151.80	1859771
2016-10-20	151.81	152.12	151.09	151.66	2005181
2016-10-21	150.70	150.79	149.76	150.66	1589510
2016-10-24	151.73	153.40	150.96	153.11	2098495
2016-10-25	149.35	150.66	147.75	147.97	2431329
2016-10-26	147.17	148.14	146.15	148.04	3958070
2016-10-27	151.99	153.28	148.53	149.22	2999764
2016-10-28	149.50	149.74	147.04	147.21	1805911
2016-10-31	147.45	148.41	146.96	147.03	1345827
2016-11-01	148.00	148.00	144.34	146.02	1900589
2016-11-02	145.76	146.96	145.52	145.80	1791216
2016-11-03	145.83	146.85	145.70	146.08	1821230
2016-11-04	146.21	147.68	146.21	146.57	1365669
2016-11-07	148.88	152.39	148.17	151.81	2027232
2016-11-08	151.41	154.04	150.58	152.56	1620026
2016-11-09	154.64	157.02	149.45	152.05	2441511
2016-11-10	153.80	155.60	152.87	154.35	2247958
2016-11-11	153.39	153.59	150.66	151.25	1766251
2016-11-14	152.52	153.05	147.73	148.02	2517055
2016-11-15	148.49	149.05	147.06	148.66	2114265
2016-11-16	148.88	150.12	148.63	149.49	1591476
2016-11-17	149.59	149.87	148.42	148.88	1552076
2016-11-18	148.77	149.20	145.63	145.81	2631666
2016-11-21	146.49	146.50	144.74	146.17	2975491
2016-11-22	146.55	146.55	141.75	143.00	3277501
2016-11-23	142.10	143.61	141.46	143.51	2594366
2016-11-25	143.47	144.21	142.72	144.18	804442
2016-11-28	142.94	143.38	139.53	140.32	3667345
2016-11-29	140.70	142.00	139.74	141.27	2576593
2016-11-30	142.03	142.42	139.94	140.11	2166587
2016-12-01	140.47	140.66	139.07	139.63	2703372
2016-12-02	139.60	143.16	139.32	141.91	3166111
2016-12-05	143.05	144.85	141.14	141.38	2920772
2016-12-06	141.57	144.42	141.28	143.59	3759159
2016-12-07	142.88	142.92	140.06	141.85	2413509
2016-12-08	141.78	143.78	140.99	143.07	1819360
2016-12-09	143.81	145.65	143.75	145.41	1620683
2016-12-12	144.27	146.05	144.27	145.03	1390756
2016-12-13	145.56	146.48	145.21	145.90	1254313
2016-12-14	145.57	146.03	143.23	143.80	1657261
2016-12-15	144.00	144.33	142.87	143.50	1849424
2016-12-16	143.48	145.31	142.25	142.54	2710463
2016-12-19	142.34	143.41	140.72	141.25	1591367
2016-12-20	141.58	142.59	140.71	141.80	1871326
2016-12-21	141.74	141.80	140.42	140.77	1502616
2016-12-22	140.95	141.09	139.88	140.52	1191103
2016-12-23	140.85	141.99	139.88	141.84	1047741
2016-12-27	142.17	143.19	141.87	142.41	879530
2016-12-28	142.56	142.78	141.11	141.22	1015289
2016-12-29	141.01	142.38	141.00	141.48	771565
2016-12-30	142.16	142.34	140.45	141.10	1063322
2017-01-03	142.39	143.83	142.23	143.67	1966906
2017-01-04	143.95	146.06	143.29	145.16	2167219
2017-01-05	145.38	145.77	144.78	145.38	1683578
2017-01-06	145.28	147.49	145.14	147.27	2016228
2017-01-09	147.01	148.64	147.01	147.49	1967207
2017-01-10	147.80	149.32	147.30	147.78	1806625
2017-01-11	147.79	148.33	143.87	146.22	2764303
2017-01-12	146.18	146.99	145.13	145.97	2239606
2017-01-13	146.09	147.03	145.52	146.29	1839728
2017-01-17	145.67	145.87	144.55	145.05	1651515
2017-01-18	145.84	146.00	143.56	144.66	1377132
2017-01-19	144.38	144.72	143.44	144.32	1435920
2017-01-20	144.91	145.14	143.32	143.51	1750006
2017-01-23	143.16	144.42	142.57	142.79	1508582
2017-01-24	143.23	143.66	140.00	140.98	2988471
2017-01-25	141.50	143.02	140.77	142.43	2224918
2017-01-26	142.52	143.47	141.97	143.10	2934176
2017-01-27	144.01	145.86	143.76	145.45	2107766
2017-01-30	145.53	145.56	142.66	143.29	3158625
2017-01-31	146.65	152.50	146.08	152.39	5340687
2017-02-01	152.27	155.10	151.48	152.94	3601963
2017-02-02	152.41	152.41	150.23	151.67	1751819
2017-02-03	152.15	152.37	150.39	151.43	1817142
2017-02-06	151.06	152.15	150.42	152.08	1624932
2017-02-07	152.12	153.20	151.79	153.01	1479308
2017-02-08	152.38	154.23	151.69	153.50	1467821
2017-02-09	153.60	155.27	153.38	154.74	1505007
2017-02-10	154.68	155.49	154.27	154.89	1482866
2017-02-13	155.00	156.80	154.49	156.35	1636548
2017-02-14	155.94	157.33	155.42	157.28	1429800
2017-02-15	156.49	158.37	156.48	158.26	1423317
2017-02-16	158.01	158.55	157.44	157.71	1252905
2017-02-17	157.62	159.30	157.39	158.64	1207502
2017-02-21	158.64	159.41	157.96	158.63	1242218
2017-02-22	158.34	159.10	157.69	158.02	1282983
2017-02-23	158.59	159.12	157.70	158.73	1124977
2017-02-24	158.34	158.98	157.58	158.98	832828
2017-02-27	158.36	159.29	158.02	158.48	1220207
2017-02-28	158.20	159.25	157.52	157.68	1674213
2017-03-01	159.47	160.89	158.91	159.82	1722556
2017-03-02	160.00	160.00	158.98	159.20	1414396
2017-03-03	158.72	160.42	158.66	160.16	1204035
2017-03-06	158.71	159.29	157.55	157.71	1413379
2017-03-07	156.99	157.94	156.59	157.26	1166721
2017-03-08	157.39	157.96	156.64	157.50	1105385
2017-03-09	157.72	158.24	157.08	157.78	1102589
2017-03-10	158.18	159.47	158.15	159.33	1206266
2017-03-13	159.31	159.31	157.66	159.04	1324287
2017-03-14	158.49	158.70	157.96	158.34	1036534
2017-03-15	158.59	161.66	158.36	161.05	2548153
2017-03-16	158.03	159.50	156.85	158.02	3208734
2017-03-17	158.54	159.09	156.38	157.89	2654091
2017-03-20	158.14	158.40	156.36	156.74	1280593
2017-03-21	157.47	157.70	154.36	155.54	1593396
2017-03-22	155.79	156.50	154.33	155.33	1309578
2017-03-23	155.30	155.95	154.02	154.65	1643432
2017-03-24	154.43	155.67	153.69	154.04	1938975
2017-03-27	153.44	155.35	152.61	154.59	1418568
2017-03-28	154.64	155.38	153.54	154.64	1113892
2017-03-29	154.35	154.59	152.94	153.98	1075037
2017-03-30	154.10	154.71	153.45	153.91	1054176
2017-03-31	153.39	154.15	153.22	153.60	1219626
2017-04-03	153.60	155.21	153.50	154.58	2084836
2017-04-04	154.47	154.96	152.51	152.72	2701327
2017-04-05	153.27	154.09	152.63	152.76	2012985
2017-04-06	152.78	153.52	152.20	152.95	2430973
2017-04-07	153.07	153.71	152.57	153.11	1323729
2017-04-10	153.22	154.76	153.22	153.45	1019550
2017-04-11	152.89	153.69	151.91	152.87	985987
2017-04-12	152.86	152.95	151.74	152.46	1253664
2017-04-13	151.94	152.96	151.77	152.18	934603
2017-04-17	152.77	153.92	152.33	153.70	1274616
2017-04-18	153.04	153.88	152.30	153.27	886616
2017-04-19	153.97	154.66	152.92	154.46	1291133
2017-04-20	154.77	155.86	153.82	155.36	1592737
2017-04-21	155.27	155.83	154.59	155.04	1992271
2017-04-24	156.53	157.64	156.03	157.34	1198329
2017-04-25	158.43	159.43	158.12	158.81	2171285
2017-04-26	162.13	168.12	160.99	168.01	4182918
2017-04-27	168.68	168.76	166.00	166.70	2287878
2017-04-28	166.53	166.60	164.77	165.33	1507040
2017-05-01	166.37	167.54	166.02	166.62	1431186
2017-05-02	166.60	167.50	165.75	167.25	1562420
2017-05-03	167.25	168.61	166.91	168.32	1785191
2017-05-04	168.36	170.24	168.11	170.12	1247439
2017-05-05	170.08	171.15	169.64	171.06	1681257
2017-05-08	171.43	171.67	169.79	170.39	3636198
2017-05-09	171.67	173.21	171.00	172.12	1806536
2017-05-10	170.94	172.67	170.20	170.97	1860097
2017-05-11	169.88	171.07	169.46	171.01	1126898
2017-05-12	170.70	172.06	170.41	171.52	1107444
2017-05-15	171.50	173.53	171.38	172.26	2280780
2017-05-16	172.34	172.76	171.78	172.27	1482308
2017-05-17	171.20	173.00	170.84	170.97	1367983
2017-05-18	171.03	173.26	170.87	171.74	1553223
2017-05-19	172.12	172.70	171.23	171.53	1130920
2017-05-22	171.35	172.38	170.80	172.10	1044510
2017-05-23	173.39	173.64	171.75	171.83	1078676
2017-05-24	171.81	172.44	171.28	172.33	827903
2017-05-25	172.47	173.07	171.96	172.90	764475
2017-05-26	173.31	173.56	172.88	173.42	683280
2017-05-30	173.17	173.58	172.42	173.25	1114235
2017-05-31	173.78	174.38	172.78	172.79	1836450
2017-06-01	172.79	174.82	172.33	174.82	1014538
2017-06-02	175.00	176.39	174.17	176.39	1075195
2017-06-05	176.26	176.85	175.31	176.44	874253
2017-06-06	176.00	176.58	175.74	176.07	1443047
2017-06-07	176.09	176.51	175.52	176.34	897834
2017-06-08	176.06	176.36	173.85	174.81	2016352
2017-06-09	175.30	175.97	174.07	174.93	1238363
2017-06-12	174.99	175.19	172.04	173.23	1695224
2017-06-13	173.52	175.10	173.33	174.93	912184
2017-06-14	175.34	175.34	173.78	174.57	1337309
2017-06-15	173.82	174.24	172.58	174.13	1150402
2017-06-16	174.56	175.31	174.00	174.86	1944695
2017-06-19	175.62	176.71	175.09	176.25	1154833
2017-06-20	176.04	176.92	175.26	175.67	1299607
2017-06-21	176.49	176.88	175.08	175.60	1348035
2017-06-22	176.03	176.37	174.30	175.47	964527
2017-06-23	175.75	175.75	173.20	174.44	1633704
2017-06-26	174.99	175.00	172.94	173.23	1297056
2017-06-27	172.97	174.30	172.13	173.70	1207950
2017-06-28	174.62	176.27	173.77	175.77	1009910
2017-06-29	175.60	176.10	173.20	173.89	1252062
2017-06-30	174.42	175.21	173.98	174.47	819727
2017-07-03	175.33	176.20	174.41	174.41	612254
2017-07-05	174.60	176.44	174.23	175.74	1186823
2017-07-06	174.78	175.79	174.29	175.04	2290556
2017-07-07	175.80	177.99	175.40	177.49	1345748
2017-07-10	177.80	178.29	176.74	177.67	1492518
2017-07-11	177.65	179.14	176.89	178.64	2127065
2017-07-12	179.21	180.72	179.06	180.20	1101632
2017-07-13	180.57	180.70	179.31	180.03	927411
2017-07-14	179.86	181.27	179.37	180.95	871939
2017-07-17	181.08	182.40	180.24	180.79	1297250
2017-07-18	180.60	180.96	178.85	179.35	1433309
2017-07-19	180.06	180.64	179.25	180.15	932294
2017-07-20	181.11	182.77	181.11	181.55	1109796
2017-07-21	181.29	182.86	181.06	182.18	786786
2017-07-24	182.14	182.87	181.61	182.16	805743
2017-07-25	181.77	182.28	179.50	180.13	1440728
2017-07-26	175.17	176.74	170.18	175.06	3944043
2017-07-27	175.85	177.00	174.33	175.27	2479063
2017-07-28	175.30	176.50	173.53	175.97	1326913
2017-07-31	176.61	177.05	175.30	175.53	1276212
2017-08-01	176.16	176.50	175.12	175.47	1382377
2017-08-02	175.87	176.59	175.51	176.44	1370096
2017-08-03	176.00	176.22	174.88	175.74	933121
2017-08-04	175.93	176.91	175.16	176.33	752054
2017-08-07	176.35	177.43	175.68	177.35	792038
2017-08-08	176.51	176.85	173.93	173.99	1648660
2017-08-09	170.26	174.01	170.26	173.26	4284555
2017-08-10	171.93	173.39	171.31	171.74	2266656
2017-08-11	171.64	174.10	170.07	173.23	2202642
2017-08-14	174.95	175.25	173.72	174.03	1182391
2017-08-15	174.75	175.26	173.36	173.56	992549
2017-08-16	173.95	176.00	173.84	175.44	1268524
2017-08-17	175.20	175.72	172.87	172.89	1159842
2017-08-18	172.56	174.36	172.15	172.57	1182702
2017-08-21	172.79	174.14	172.51	174.01	1184874
2017-08-22	174.55	176.86	174.16	176.79	1271562
2017-08-23	176.31	177.28	175.16	175.81	2168746
2017-08-24	175.82	176.64	175.54	175.96	1176969
2017-08-25	176.54	178.60	176.46	177.22	1537681
2017-08-28	177.80	178.74	177.23	178.43	1462175
2017-08-29	177.69	180.68	177.29	180.52	1549544
2017-08-30	180.97	183.32	180.43	182.95	1445303
2017-08-31	183.49	187.54	182.96	187.14	2035478
2017-09-01	188.22	188.76	185.42	186.00	1404832
2017-09-05	185.87	186.50	184.88	186.02	1190385
2017-09-06	187.39	189.49	187.03	189.41	1516643
2017-09-07	190.00	190.95	188.85	190.59	1619097
2017-09-08	190.59	192.28	189.78	191.63	1546420
2017-09-11	192.22	193.67	192.07	193.57	1521017
2017-09-12	194.02	194.30	192.60	194.04	1001278
2017-09-13	193.65	193.88	191.10	191.32	1302072
2017-09-14	191.82	192.00	189.64	191.69	1287289
2017-09-15	190.76	192.83	190.58	190.63	3274947
2017-09-18	191.15	191.98	190.78	191.86	1750764
2017-09-19	192.04	192.28	189.30	189.62	1215530
2017-09-20	189.53	190.17	187.42	188.60	1194406
2017-09-21	187.90	189.27	187.70	187.91	921626
2017-09-22	188.13	189.11	187.31	188.30	912198
2017-09-25	188.72	189.11	185.98	187.32	1916083
2017-09-26	189.31	189.85	187.57	187.67	1384634
2017-09-27	188.25	189.11	187.25	188.47	1410216
2017-09-28	187.79	188.44	186.05	186.45	1002198
2017-09-29	186.71	189.57	186.35	189.20	1703247
2017-10-02	189.81	191.54	189.23	191.54	1414274
2017-10-03	191.54	192.30	189.54	190.33	1023472
2017-10-04	190.71	193.51	190.71	193.51	1114355
2017-10-05	193.36	193.47	191.94	193.43	1021805
2017-10-06	193.38	194.12	191.94	193.21	974896
2017-10-09	193.40	193.98	192.37	193.26	9505679
2017-10-10	193.67	193.85	191.51	192.64	894898
2017-10-11	192.60	193.52	192.36	193.46	762879
2017-10-12	193.50	193.67	192.90	193.39	876528
2017-10-13	193.68	194.12	191.91	192.42	852219
2017-10-16	192.79	193.39	190.76	191.28	1244762
2017-10-17	190.51	190.81	186.64	188.77	1893934
2017-10-18	189.00	189.55	187.70	189.22	1372468
2017-10-19	189.64	192.45	189.27	192.44	1691707
2017-10-20	193.17	194.43	192.84	193.86	1258515
2017-10-23	194.68	195.92	194.05	194.37	1313370
2017-10-24	194.58	195.35	193.19	194.38	2176902
2017-10-25	198.38	200.99	196.99	199.67	2120025
2017-10-26	199.72	201.20	197.67	200.37	2942476
2017-10-27	200.00	201.06	191.24	192.42	3777128
2017-10-30	191.71	192.87	190.31	192.02	1741826
2017-10-31	192.06	195.50	191.80	193.83	1542960
2017-11-01	195.14	195.31	193.22	194.19	1056621
2017-11-02	193.98	194.23	191.01	191.28	1797706
2017-11-03	191.63	194.51	191.35	193.71	816258
2017-11-06	194.02	194.54	192.89	193.53	1065987
2017-11-07	193.50	194.07	192.73	193.21	796580
2017-11-08	192.71	194.18	192.71	193.86	982028
2017-11-09	193.42	193.96	190.20	191.89	1052357
2017-11-10	191.67	191.91	184.50	186.18	3009203
2017-11-13	185.53	188.81	185.25	188.21	1786930
2017-11-14	187.81	190.23	187.37	189.08	1421412
2017-11-15	189.12	189.88	187.91	188.51	1090769
2017-11-16	189.05	190.99	189.02	190.61	982827
2017-11-17	189.55	191.58	189.55	190.17	1151902
2017-11-20	189.96	191.90	189.84	191.00	1373760
2017-11-21	191.35	193.04	190.28	192.93	1757052
2017-11-22	193.00	193.24	192.17	192.75	1005565
2017-11-24	193.00	193.76	192.30	193.51	374481
2017-11-27	193.02	193.94	192.36	193.92	1731604
2017-11-28	194.94	196.36	194.43	196.30	1650456
2017-11-29	196.36	197.18	191.76	192.62	2182979
2017-11-30	193.69	194.79	191.85	192.76	2497459
2017-12-01	192.78	193.49	189.19	192.20	1335426
2017-12-04	191.00	191.26	181.54	182.03	3926780
2017-12-05	182.59	184.38	181.51	182.45	2229229
2017-12-06	182.64	184.03	181.59	183.87	2262940
2017-12-07	183.89	185.76	183.65	185.63	1550058
2017-12-08	186.22	188.90	185.86	187.96	2437732
2017-12-11	188.57	189.62	187.18	189.49	1423744
2017-12-12	189.41	189.90	187.62	189.49	1301409
2017-12-13	189.86	191.97	189.54	191.32	1447335
2017-12-14	191.29	193.08	188.20	188.32	2158719
2017-12-15	189.48	192.68	189.41	192.27	3851238
2017-12-18	193.31	194.52	192.88	193.57	1305526
2017-12-19	194.25	195.35	192.70	193.89	1552736
2017-12-20	194.78	194.78	190.94	192.29	1491998
2017-12-21	192.85	193.56	190.96	191.13	1185833
2017-12-22	190.91	191.12	189.09	190.42	1093624
2017-12-26	190.72	191.15	189.93	190.34	467564
2017-12-27	190.69	191.23	190.18	191.17	671552
2017-12-28	190.94	191.98	190.26	191.17	675631
2017-12-29	191.94	191.95	189.88	189.88	856644
2018-01-02	190.80	193.49	190.38	192.98	1140881
2018-01-03	192.21	196.67	191.18	196.52	1458271
2018-01-04	197.15	199.60	196.67	198.98	1566400
2018-01-05	200.00	202.65	199.21	202.39	1469482
2018-01-08	202.39	203.24	200.20	202.72	1974587
2018-01-09	204.75	206.92	203.40	206.10	1845428
2018-01-10	204.80	206.62	201.96	206.29	1421237
2018-01-11	206.95	208.72	205.96	208.66	1520725
2018-01-12	208.89	211.54	207.79	210.17	1486494
2018-01-16	211.81	211.81	207.51	208.01	2264268
2018-01-17	209.56	211.67	208.30	211.48	1461968
2018-01-18	211.40	213.06	210.52	212.41	1458536
2018-01-19	213.95	214.57	212.36	213.51	1439862
2018-01-22	214.01	215.33	212.77	215.32	1230267
2018-01-23	215.58	217.22	214.25	214.55	1266969
2018-01-24	215.02	216.67	213.00	215.32	1227430
2018-01-25	216.37	218.74	215.01	217.88	1668776
2018-01-26	218.17	219.78	216.73	219.78	1161963
2018-01-29	219.40	220.10	218.59	218.81	1042756
2018-01-30	215.99	216.28	212.54	214.62	1921680
2018-01-31	223.46	226.00	219.70	224.11	3414180
2018-02-01	224.16	226.44	219.61	222.36	1912795
2018-02-02	220.11	220.78	217.56	217.69	1992430
2018-02-05	216.71	219.26	207.81	208.31	2387588
2018-02-06	205.00	211.10	201.62	209.48	2415333
2018-02-07	208.34	211.20	206.13	207.55	1653024
2018-02-08	207.32	209.99	198.69	198.73	2196598
2018-02-09	200.54	202.39	194.51	200.18	2074348
2018-02-12	202.00	206.13	201.52	204.51	1528150
2018-02-13	203.51	204.47	200.86	203.50	1222697
2018-02-14	201.86	208.81	201.72	208.31	1412345
2018-02-15	210.34	210.75	206.62	210.72	1080770
2018-02-16	210.26	212.69	209.35	210.61	895810
2018-02-20	208.90	210.95	207.30	207.84	1127717
2018-02-21	208.30	213.64	208.30	209.79	1021302
2018-02-22	210.80	213.63	208.70	209.13	1230619
2018-02-23	209.97	211.84	208.40	211.71	827286
2018-02-26	212.18	214.21	211.21	214.07	990558
2018-02-27	213.92	214.87	210.46	210.68	1067034
2018-02-28	211.41	213.48	208.50	208.58	1099334
2018-03-01	208.64	208.80	202.82	205.21	1419464
2018-03-02	203.67	206.99	201.82	206.44	1228626
2018-03-05	204.51	207.93	202.07	206.76	1228497
2018-03-06	208.07	210.33	206.66	210.12	1007085
2018-03-07	207.34	212.46	207.34	212.16	1225472
2018-03-08	212.70	212.73	210.01	211.70	868725
2018-03-09	213.25	218.08	212.36	217.89	1594613
2018-03-12	218.70	219.94	216.93	217.49	2268438
2018-03-13	219.13	219.67	214.90	214.95	1482973
2018-03-14	215.42	216.65	212.86	213.46	1252464
2018-03-15	212.52	215.19	212.16	212.45	1401146
2018-03-16	212.61	213.39	210.26	210.44	2564105
2018-03-19	210.78	212.55	209.11	211.72	1819345
2018-03-20	212.89	215.55	211.91	214.72	1523154
2018-03-21	214.78	215.37	212.84	212.96	1029183
2018-03-22	211.00	212.40	206.52	207.33	1664997
2018-03-23	207.79	209.66	204.27	204.65	1703854
2018-03-26	207.57	210.15	204.96	209.68	1058590
2018-03-27	210.36	210.92	205.23	206.62	1359246
2018-03-28	207.49	208.43	205.32	205.92	1402011
2018-03-29	207.01	208.44	204.52	206.46	1787684
2018-04-02	205.72	206.78	199.85	203.14	1619725
2018-04-03	204.70	207.51	203.02	206.68	1316263
2018-04-04	203.58	209.82	202.39	209.32	1318889
2018-04-05	210.12	212.61	209.49	211.86	1159705
2018-04-06	209.49	211.12	203.76	205.56	1649744
2018-04-09	207.25	212.41	207.25	209.55	1399096
2018-04-10	212.35	216.33	211.84	215.19	2057586
2018-04-11	213.37	213.93	211.69	212.79	1067174
2018-04-12	214.09	214.84	213.24	213.33	748683
2018-04-13	214.67	215.32	212.86	214.35	676362
2018-04-16	215.71	217.52	212.64	215.91	817195
2018-04-17	217.24	219.09	216.10	218.23	1611638
2018-04-18	219.08	221.03	218.41	219.53	1564370
2018-04-19	220.24	221.88	215.48	216.99	1610083
2018-04-20	217.86	218.45	215.60	215.89	1377917
2018-04-23	216.83	218.05	215.80	216.35	1244674
2018-04-24	214.44	216.30	210.49	213.17	2051078
2018-04-25	217.85	218.00	207.99	214.47	2246495
2018-04-26	214.70	215.90	212.04	213.84	1475197
2018-04-27	213.67	214.47	212.20	212.84	1668307
2018-04-30	213.09	213.84	210.34	210.35	1375440
2018-05-01	210.44	212.29	208.39	210.72	1100667
2018-05-02	210.00	211.35	208.02	208.84	1514741
2018-05-03	208.16	208.61	204.86	208.32	2291714
2018-05-04	208.13	210.64	205.22	210.07	996671
2018-05-07	210.33	211.99	208.16	208.98	1204642
2018-05-08	208.27	209.02	206.59	208.07	1105920
2018-05-09	208.66	209.53	207.33	208.69	1237084
2018-05-10	210.00	214.13	209.09	213.82	1272703
2018-05-11	214.27	216.69	213.36	216.55	1209781
2018-05-14	216.60	219.41	215.80	217.41	1447336
2018-05-15	213.26	214.65	208.92	209.08	1731386
2018-05-16	209.50	212.15	209.10	210.67	1813526
2018-05-17	211.12	212.52	210.02	211.01	1364268
2018-05-18	211.50	215.47	211.22	214.94	1072762
2018-05-21	215.74	217.13	214.94	216.73	894376
2018-05-22	217.88	219.05	217.50	217.86	1587232
2018-05-23	217.00	218.77	215.70	216.52	1446922
2018-05-24	217.14	218.87	215.82	215.97	955158
2018-05-25	215.83	216.38	212.59	213.65	929238
2018-05-29	211.48	212.65	207.10	208.97	1854136
2018-05-30	210.34	212.00	209.71	210.95	1189545
2018-05-31	210.95	211.17	208.03	208.27	1659397
2018-06-01	210.00	211.98	209.61	211.83	833752
2018-06-04	212.00	214.80	212.00	214.17	1554215
2018-06-05	213.83	215.98	213.74	214.77	1096538
2018-06-06	215.22	218.29	214.33	218.27	1204538
2018-06-07	218.27	218.96	215.58	216.46	1053432
2018-06-08	216.75	217.88	216.04	217.02	1087350
2018-06-11	217.63	218.30	216.46	217.34	1154752
2018-06-12	217.46	218.46	216.78	217.95	1247316
2018-06-13	218.53	218.69	216.22	216.18	1213995
2018-06-14	216.78	217.00	215.18	216.55	1001603
2018-06-15	216.25	216.58	213.86	215.80	2189977
2018-06-18	213.72	213.72	211.58	212.82	1363007
2018-06-19	210.86	211.65	208.21	209.93	1381403
2018-06-20	210.00	210.50	208.33	208.80	927951
2018-06-21	209.00	209.23	205.80	206.54	1212742
2018-06-22	208.17	210.08	207.11	208.75	2837208
2018-06-25	207.71	208.15	203.45	204.93	1534598
2018-06-26	205.00	206.46	204.48	205.16	951865
2018-06-27	205.89	207.45	203.36	203.38	1177725
2018-06-28	203.15	206.27	202.83	205.61	1116307
2018-06-29	206.24	208.53	205.26	207.14	1591008
2018-07-02	205.74	206.31	203.90	205.57	942480
2018-07-03	206.64	207.31	205.47	205.88	490056
2018-07-05	207.37	208.06	205.79	207.35	1184031
2018-07-06	207.71	207.97	206.17	207.20	868964
2018-07-09	208.99	212.00	207.55	211.83	1237653
2018-07-10	211.20	214.72	210.37	214.16	1452712
2018-07-11	212.29	212.64	209.50	209.67	1236464
2018-07-12	210.66	212.18	209.90	212.07	883507
2018-07-13	212.00	212.61	210.74	211.20	863807
2018-07-16	210.87	210.87	208.58	208.80	1135904
2018-07-17	208.45	211.55	207.97	211.04	914274
2018-07-18	210.99	211.72	210.31	211.43	827558
2018-07-19	212.19	216.69	212.19	216.08	2246849
2018-07-20	214.95	217.34	213.72	216.85	2455615
2018-07-23	216.78	219.55	216.00	218.48	2510008
2018-07-24	219.37	223.08	218.52	221.40	2333047
2018-07-25	226.00	229.85	223.00	229.28	2304420
2018-07-26	230.18	234.43	230.02	234.00	2445583
2018-07-27	233.50	233.76	228.85	231.10	2735008
2018-07-30	230.92	232.00	229.64	230.72	1598569
2018-07-31	231.78	235.54	231.78	234.53	2428933
2018-08-01	234.16	234.98	233.06	233.91	1736844
2018-08-02	232.95	233.58	231.56	233.17	1562351
2018-08-03	232.95	234.63	231.85	233.32	1216114
2018-08-06	233.53	235.20	232.13	235.09	1412393
2018-08-07	235.17	236.02	234.36	235.50	902960
2018-08-08	235.15	236.29	233.73	234.58	792575
2018-08-09	234.91	234.91	233.10	233.24	856806
2018-08-10	231.25	232.98	230.61	231.42	1151343
2018-08-13	231.46	232.61	230.46	230.70	1158361
2018-08-14	230.80	231.98	230.49	231.61	686145
2018-08-15	229.76	230.64	227.77	229.00	975596
2018-08-16	230.29	231.80	229.31	230.79	817181
2018-08-17	231.55	232.80	229.89	230.00	1050960
2018-08-20	230.16	230.94	229.90	230.14	819962
2018-08-21	230.50	232.04	230.03	231.43	1121035
2018-08-22	231.26	234.48	230.51	234.09	1136473
2018-08-23	234.27	234.90	233.51	234.19	1054623
2018-08-24	234.67	235.42	233.92	234.71	934362
2018-08-27	235.60	238.15	235.56	237.92	1059432
2018-08-28	239.21	239.85	237.68	237.96	886116
2018-08-29	238.00	240.74	237.70	239.73	781747
2018-08-30	239.99	240.88	238.48	239.19	660538
2018-08-31	238.37	239.34	237.89	239.10	816179
2018-09-04	238.89	238.94	234.79	236.05	1368344
2018-09-05	236.04	236.68	234.81	236.37	1312453
2018-09-06	235.90	236.61	234.29	235.73	1078147
2018-09-07	235.00	238.16	234.31	235.96	1149080
2018-09-10	237.00	238.15	236.54	237.19	956615
2018-09-11	236.75	237.39	235.51	236.43	1122010
2018-09-12	236.47	239.50	235.85	239.05	1081736
2018-09-13	239.63	244.19	239.06	243.83	1659417
2018-09-14	243.47	244.37	241.57	241.98	786754
2018-09-17	236.93	239.00	235.66	238.46	1613756
2018-09-18	239.40	240.45	238.08	239.10	1121962
2018-09-19	239.43	241.29	238.98	241.06	816048
2018-09-20	241.84	242.93	241.00	242.50	1016840
2018-09-21	242.78	244.13	242.53	243.49	2225699
2018-09-24	244.27	245.00	239.66	242.15	1013961
2018-09-25	243.29	243.31	241.55	243.09	1207745
2018-09-26	243.48	244.96	242.35	242.85	1234867
2018-09-27	243.16	244.97	242.56	244.32	906253
2018-09-28	243.93	244.63	242.80	244.08	1538913
2018-10-01	245.92	249.84	245.21	248.51	1851182
2018-10-02	248.00	249.15	247.46	247.75	1417852
2018-10-03	248.77	249.95	246.92	247.35	1401262
2018-10-04	246.35	246.48	242.01	243.38	1593472
2018-10-05	243.23	243.63	238.38	240.69	1858171
2018-10-08	239.29	240.49	235.89	239.66	1274790
2018-10-09	239.72	241.27	238.42	239.97	1397612
2018-10-10	239.32	242.87	230.38	230.66	1759899
2018-10-11	230.95	233.45	224.09	226.09	2316661
2018-10-12	230.45	233.71	228.69	231.41	1664909
2018-10-15	229.97	231.21	228.09	228.10	1246137
2018-10-16	230.70	235.66	229.97	235.15	2034362
2018-10-17	234.38	236.02	232.60	234.65	1713088
2018-10-18	231.69	233.44	227.62	229.71	2235179
2018-10-19	229.49	231.86	225.83	227.15	1792744
2018-10-22	227.78	228.20	222.52	225.77	1872834
2018-10-23	221.86	224.73	217.88	223.33	2668178
2018-10-24	234.89	238.99	220.21	220.56	4875767
2018-10-25	223.25	232.69	222.56	230.19	3652613
2018-10-26	226.50	231.32	225.49	230.00	2096626
2018-10-29	233.81	235.00	224.68	228.35	2161465
2018-10-30	228.26	233.17	228.22	232.67	1848762
2018-10-31	234.66	236.04	232.14	233.65	1983251
2018-11-01	234.52	236.21	232.11	233.66	1794106
2018-11-02	235.92	237.99	233.16	234.21	1781327
2018-11-05	235.32	237.65	233.70	236.52	1118544
2018-11-06	236.15	238.85	235.38	238.23	1271883
2018-11-07	240.00	245.89	240.00	245.53	1830608
2018-11-08	244.21	246.61	244.00	245.57	1061870
2018-11-09	244.75	245.00	241.00	243.45	1358357
2018-11-12	242.49	243.30	236.10	236.34	1689244
2018-11-13	236.74	238.79	234.00	235.02	1300113
2018-11-14	237.65	239.09	234.39	235.08	1318917
2018-11-15	233.84	237.99	228.85	237.69	1398458
2018-11-16	237.99	243.24	237.69	241.06	1620152
2018-11-19	240.86	241.56	231.58	232.88	1729226
2018-11-20	231.53	235.36	231.17	233.40	1463514
2018-11-21	234.90	237.64	232.72	233.02	1904778
2018-11-23	230.30	235.72	230.30	235.01	772234
2018-11-26	237.16	241.36	235.81	240.19	2123478
2018-11-27	238.81	242.30	237.16	241.99	1124438
2018-11-28	242.59	247.80	240.97	247.40	1901711
2018-11-29	246.90	250.75	245.85	248.57	1378313
2018-11-30	248.50	250.45	247.73	249.55	2201669
2018-12-03	253.65	253.91	251.43	251.98	2266916
2018-12-04	252.48	253.00	243.30	243.89	2185631
2018-12-06	239.58	242.27	234.21	242.04	2023480
2018-12-07	241.45	242.99	234.05	235.86	1564804
2018-12-10	236.95	238.21	231.56	237.08	1130676
2018-12-11	241.34	242.04	236.68	237.50	1597698
2018-12-12	241.98	245.16	240.11	241.27	2087276
2018-12-13	241.59	245.37	239.73	241.35	1196957
2018-12-14	238.24	238.54	231.84	234.19	1752478
2018-12-17	232.00	235.06	227.17	228.87	2030217
2018-12-18	230.11	233.40	227.44	230.30	1592400
2018-12-19	231.04	235.98	225.46	228.36	1674272
2018-12-20	226.89	228.01	217.81	219.66	3775861
2018-12-21	218.46	221.23	214.93	215.79	4062828
2018-12-24	214.24	214.99	208.47	208.47	1714978
2018-12-26	210.35	218.01	208.34	217.97	2067156
2018-12-27	214.57	221.09	213.09	221.09	2067649
2018-12-28	222.56	225.43	220.02	222.45	1728637
2018-12-31	224.43	225.98	221.02	223.79	1640020
2019-01-02	219.86	221.29	216.08	219.42	2725091
2019-01-03	218.76	219.00	210.07	212.17	3125038
2019-01-04	216.01	224.52	215.64	221.76	2865393
2019-01-07	222.00	228.46	222.00	224.75	2931378
2019-01-08	226.67	231.06	225.64	229.98	2876560
2019-01-09	231.16	238.10	231.16	236.39	2989047
2019-01-10	234.41	239.50	234.41	238.86	1885678
2019-01-11	237.74	240.02	236.52	240.00	1369248
2019-01-14	237.95	238.67	234.80	235.04	1613911
2019-01-15	235.00	236.79	233.88	235.47	2375796
2019-01-16	237.00	239.00	234.47	234.63	1671797
2019-01-17	234.13	238.78	233.71	238.17	1799002
2019-01-18	240.33	241.98	238.23	240.66	3125280
2019-01-22	238.58	240.79	237.55	240.70	2007256
2019-01-23	242.43	244.52	238.69	241.46	1945671
2019-01-24	240.78	241.44	238.31	240.58	1672547
2019-01-25	242.50	244.32	240.69	240.90	2003254
2019-01-28	238.09	240.00	236.60	237.88	1799160
2019-01-29	238.06	239.93	236.44	236.90	1736958
2019-01-30	238.77	245.91	235.90	245.06	2539383
2019-01-31	243.59	245.95	241.14	245.67	2218252
2019-02-01	245.37	245.67	242.54	243.43	1622540
2019-02-04	243.53	244.06	240.59	243.59	1200505
2019-02-05	243.59	246.66	242.92	246.01	1626148
2019-02-06	245.19	247.87	245.19	247.25	1033110
2019-02-07	245.11	245.86	240.92	242.91	1147750
2019-02-08	241.49	243.58	240.90	243.51	794599
2019-02-11	243.51	246.14	243.38	244.57	1232983
2019-02-12	246.42	249.31	245.26	248.33	1189224
2019-02-13	249.22	249.67	246.45	247.39	1014451
2019-02-14	246.86	247.39	245.74	246.14	996551
2019-02-15	248.81	252.51	247.68	252.49	1718195
2019-02-19	251.67	252.21	250.69	250.83	1100042
2019-02-20	250.95	252.61	249.82	252.22	1091108
2019-02-21	250.87	251.57	249.70	251.45	840323
2019-02-22	251.45	252.37	251.17	252.10	1117967
2019-02-25	252.52	255.73	252.51	253.84	1194665
2019-02-26	253.73	255.19	252.83	253.99	1198324
2019-02-27	253.06	259.58	253.06	259.14	1759100
2019-02-28	257.85	260.11	256.59	259.57	2061373
2019-03-01	261.00	264.45	259.69	264.06	1433662
2019-03-04	266.00	266.18	258.32	259.45	1342811
2019-03-05	259.71	260.30	253.41	254.46	2900228
2019-03-06	254.00	254.47	250.90	251.24	1533111
2019-03-07	251.23	251.72	248.26	250.81	1227534
2019-03-08	249.26	250.11	246.67	249.85	1169224
2019-03-11	250.87	254.43	249.63	254.32	1589311
2019-03-12	255.54	256.18	254.66	254.92	1297171
2019-03-13	256.68	259.00	254.72	258.68	1569114
2019-03-14	259.83	261.88	258.83	261.43	1513894
2019-03-15	262.46	264.39	262.01	263.09	2371785
2019-03-18	263.05	264.00	261.10	263.53	1449213
2019-03-19	264.46	267.41	264.06	265.96	1551259
2019-03-20	265.83	267.85	262.89	265.63	1524181
2019-03-21	264.62	271.70	264.13	271.05	1424118
2019-03-22	268.85	269.85	263.61	263.81	1736523
2019-03-25	266.87	269.49	264.01	268.80	1638366
2019-03-26	271.78	271.94	269.00	271.44	1459037
2019-03-27	270.65	271.45	266.07	268.85	1051247
2019-03-28	270.10	271.53	268.15	270.30	771668
2019-03-29	272.50	273.94	270.06	273.72	1193810
2019-04-01	275.14	276.66	274.19	276.19	1143667
2019-04-02	275.73	276.54	273.02	274.81	900926
2019-04-03	276.87	278.86	275.58	276.76	1184291
2019-04-04	277.01	277.01	272.77	275.05	937464
2019-04-05	275.15	277.18	274.60	276.49	840062
2019-04-08	276.70	278.53	273.98	278.42	1062579
2019-04-09	276.98	279.61	275.46	277.80	1242754
2019-04-10	278.19	280.11	278.00	278.85	980792
2019-04-11	278.57	281.03	277.47	280.51	1027592
2019-04-12	282.62	282.98	279.67	280.65	1634999
2019-04-15	280.37	281.15	275.03	277.56	1801024
2019-04-16	279.31	279.77	265.75	266.83	2442985
2019-04-17	268.95	269.59	253.22	257.51	5077261
2019-04-18	258.15	261.37	255.76	259.78	2960104
2019-04-22	260.00	263.75	257.85	259.09	1989832
2019-04-23	255.00	267.46	254.14	263.92	3099808
2019-04-24	264.98	266.60	259.64	261.56	2769972
2019-04-25	261.00	270.46	260.66	269.55	2053661
2019-04-26	270.00	273.48	268.01	273.22	1550127
2019-04-29	273.96	275.21	271.69	272.52	940430
2019-04-30	273.28	277.90	270.65	277.45	1380697
2019-05-01	277.18	278.12	273.89	276.49	1492017
2019-05-02	275.47	278.05	273.61	277.81	1353774
2019-05-03	279.00	280.01	277.74	278.64	1254199
2019-05-06	272.78	279.59	270.70	278.96	1320295
2019-05-07	276.50	277.39	269.71	271.70	1480931
2019-05-08	272.19	273.92	270.09	270.51	1691115
2019-05-09	267.77	269.68	263.85	269.00	1550694
2019-05-10	268.23	269.35	260.80	269.18	1548512
2019-05-13	262.92	263.47	258.03	261.08	1628803
2019-05-14	263.02	269.41	262.69	267.39	1845228
2019-05-15	262.50	265.86	259.02	263.04	1834232
2019-05-16	266.93	268.47	264.95	267.02	1340014
2019-05-17	263.35	267.01	261.27	261.73	1320547
2019-05-20	262.18	265.15	260.25	262.91	1525321
2019-05-21	265.98	268.00	265.11	265.36	1420827
2019-05-22	267.63	273.27	266.20	271.66	1740291
2019-05-23	268.94	271.34	265.37	271.02	1567586
2019-05-24	272.41	276.66	271.64	271.80	991546
2019-05-28	273.82	274.83	266.02	266.38	1676800
2019-05-29	262.84	265.87	262.11	264.76	1232743
2019-05-30	265.72	268.44	264.84	267.98	771416
2019-05-31	265.54	269.29	265.01	266.98	1266739
2019-06-03	268.29	271.44	264.72	265.28	1659899
2019-06-04	267.85	268.48	264.30	267.97	1575848
2019-06-05	271.81	275.74	270.00	274.79	2198244
2019-06-06	275.77	278.16	274.62	276.26	1940565
2019-06-07	278.92	282.51	277.53	281.69	1334549
2019-06-10	282.87	284.77	282.54	283.76	997638
2019-06-11	286.58	288.07	282.43	285.05	1214806
2019-06-12	284.85	285.79	282.72	285.03	882056
2019-06-13	284.85	286.39	283.55	286.24	1301805
2019-06-14	286.45	287.07	284.36	285.26	1381062
2019-06-17	285.87	287.14	284.80	285.93	681570
2019-06-18	287.94	290.00	286.01	289.20	1360544
2019-06-19	288.66	293.33	287.43	292.78	1534737
2019-06-20	296.49	297.41	290.42	293.34	1590333
2019-06-21	293.39	295.43	290.36	294.46	1701591
2019-06-24	295.20	296.03	292.00	295.55	942080
2019-06-25	295.48	298.38	293.10	293.53	1191614
2019-06-26	293.35	294.07	289.89	292.23	1172258
2019-06-27	292.76	294.38	290.79	293.77	850097
2019-06-28	292.56	294.13	288.69	293.68	5248063
2019-07-01	299.13	299.77	295.01	299.41	1651506
2019-07-02	299.18	301.19	295.52	301.11	946401
2019-07-03	302.76	305.45	301.51	305.43	882958
2019-07-05	302.50	303.80	298.70	300.65	1046846
2019-07-08	299.30	299.57	294.87	297.81	1223218
2019-07-09	296.23	297.59	295.77	296.90	886503
2019-07-10	298.54	299.17	296.18	296.52	843202
2019-07-11	298.14	298.88	294.51	295.55	805010
2019-07-12	290.95	291.49	288.30	290.94	1640554
2019-07-15	290.81	291.55	288.24	288.83	1628952
2019-07-16	285.56	287.99	285.05	286.21	1959752
2019-07-17	286.58	288.39	284.54	287.00	1671487
2019-07-18	287.01	293.90	287.01	293.73	1542995
2019-07-19	295.53	295.60	289.68	289.82	1593135
2019-07-22	291.00	294.53	289.99	291.73	1106050
2019-07-23	292.41	294.39	290.99	293.62	1025329
2019-07-24	289.01	289.04	278.52	288.36	2538263
2019-07-25	289.30	291.84	288.13	290.59	1214322
2019-07-26	292.15	292.15	286.50	287.21	1274001
2019-07-29	288.50	289.19	285.75	288.92	1060014
2019-07-30	285.95	286.54	283.43	283.91	1346776
2019-07-31	284.00	284.48	275.58	277.68	1903703
2019-08-01	279.45	284.24	275.77	277.81	1552028
2019-08-02	277.83	277.83	271.00	274.82	2096269
2019-08-05	268.63	271.75	266.49	268.46	2569375
2019-08-06	271.40	277.32	270.01	275.96	2287526
2019-08-07	272.36	276.36	269.16	274.79	1664329
2019-08-08	277.44	281.00	277.05	280.50	1348203
2019-08-09	278.78	280.96	275.65	276.37	921902
2019-08-12	274.73	276.29	270.98	272.00	1196993
2019-08-13	272.07	278.06	270.27	275.17	1909453
2019-08-14	272.64	275.30	269.37	269.48	1856237
2019-08-15	274.66	275.99	270.76	273.31	1603744
2019-08-16	276.59	277.35	274.25	276.15	1035070
2019-08-19	278.60	280.20	276.02	279.52	1089076
2019-08-20	278.00	279.41	276.00	276.19	1031004
2019-08-21	278.27	279.71	277.00	278.27	749552
2019-08-22	279.43	280.91	276.17	278.17	845701
2019-08-23	278.10	280.22	267.46	269.36	1758470
2019-08-26	270.52	272.36	268.89	270.92	1051971
2019-08-27	272.89	274.07	271.58	272.93	1002606
2019-08-28	272.02	278.03	271.00	276.06	1316611
2019-08-29	279.19	286.74	278.82	285.77	1858571
2019-08-30	288.62	290.18	284.62	287.06	2165934
2019-09-03	284.43	286.25	281.25	283.53	1590044
2019-09-04	285.07	289.25	283.48	285.90	1288301
2019-09-05	288.40	294.71	286.47	294.02	1470453
2019-09-06	295.85	296.92	293.51	295.05	2337314
2019-09-09	296.21	296.68	291.08	292.02	1568393
2019-09-10	290.01	291.15	285.03	289.50	2428410
2019-09-11	289.52	295.09	286.25	294.94	1293693
2019-09-12	296.00	297.74	294.40	294.97	1108241
2019-09-13	294.09	298.04	293.76	297.65	1082959
2019-09-16	295.41	296.94	293.67	295.33	1062927
2019-09-17	294.76	295.92	291.39	292.71	1517896
2019-09-18	292.70	295.13	291.02	294.96	1224228
2019-09-19	293.96	296.76	293.90	295.25	1010803
2019-09-20	297.29	299.08	295.56	296.33	1788202
2019-09-23	292.55	295.61	290.13	290.45	1131196
2019-09-24	292.50	293.68	284.38	285.16	1583057
2019-09-25	286.14	287.34	281.05	282.33	1955770
2019-09-26	283.86	288.11	281.64	286.85	1697428
2019-09-27	288.35	290.17	285.21	287.40	1143989
2019-09-30	286.91	293.49	286.79	291.27	1586932
2019-10-01	291.78	293.63	287.11	287.40	1824088
2019-10-02	285.01	286.73	277.01	279.53	1999630
2019-10-03	278.15	283.97	274.30	282.91	1871601
2019-10-04	282.85	292.44	282.77	292.30	1744778
2019-10-07	290.49	294.04	289.06	289.16	1926546
2019-10-08	282.11	284.81	270.33	271.93	3943218
2019-10-09	278.70	278.81	275.18	276.51	1750949
2019-10-10	276.29	282.56	276.27	280.66	1150143
2019-10-11	285.66	287.92	283.34	283.64	1284279
2019-10-14	284.09	286.72	283.49	284.25	761553
2019-10-15	286.07	287.97	285.22	286.02	1212572
2019-10-16	283.96	285.00	279.32	280.56	2112005
2019-10-17	282.00	284.46	281.06	281.59	1029890
2019-10-18	281.05	283.94	280.39	281.42	1187869
2019-10-21	284.56	284.56	281.56	283.54	1078430
2019-10-22	283.36	287.19	280.70	280.99	1054033
2019-10-23	298.56	300.00	290.04	296.93	2111017
2019-10-24	295.32	296.29	290.65	293.44	1237586
2019-10-25	291.98	298.20	290.59	296.68	1061333
2019-10-28	296.59	302.33	296.59	299.90	1399553
2019-10-29	297.00	300.66	296.67	297.95	1225927
2019-10-30	298.27	302.44	295.66	301.86	1395446
2019-10-31	301.86	303.60	300.29	301.98	1505919
2019-11-01	305.00	305.28	303.12	303.60	990471
2019-11-04	305.64	306.00	300.62	300.77	1052025
2019-11-05	299.90	299.90	291.95	292.63	1876760
2019-11-06	293.27	295.22	290.64	294.57	1016993
2019-11-07	295.90	295.94	291.77	293.54	1210192
2019-11-08	295.63	296.00	292.53	294.65	788884
2019-11-11	292.64	296.31	292.24	293.53	773058
2019-11-12	294.52	298.73	294.31	295.97	791022
2019-11-13	294.81	301.13	294.50	300.02	1289160
2019-11-14	300.15	301.18	295.80	300.84	860760
2019-11-15	302.93	306.95	302.50	306.81	1626984
2019-11-18	306.00	306.53	299.89	300.99	1233558
2019-11-19	302.23	307.02	301.58	306.42	1767528
2019-11-20	307.02	310.67	304.65	307.33	2329698
2019-11-21	306.55	306.94	302.48	305.31	1058623
2019-11-22	306.11	308.12	303.92	307.77	841934
2019-11-25	308.96	310.74	307.63	310.60	1257613
2019-11-26	310.01	313.91	309.55	313.45	1709652
2019-11-27	313.66	316.03	312.27	315.42	863955
2019-11-29	314.82	315.86	313.04	313.95	667088
2019-12-02	315.66	315.85	309.21	313.04	955660
2019-12-03	309.15	313.13	308.71	312.89	942589
2019-12-04	312.18	316.09	311.89	315.64	985694
2019-12-05	315.86	316.74	311.74	316.00	844321
2019-12-06	318.64	321.60	317.92	320.12	1199511
2019-12-09	319.41	320.74	315.81	316.43	896457
2019-12-10	317.23	318.08	315.17	317.09	1301455
2019-12-11	316.85	319.04	316.07	318.08	1355627
2019-12-12	318.68	322.17	318.13	319.36	1187208
2019-12-13	319.27	321.42	317.49	320.50	735236
2019-12-16	322.66	324.18	320.78	321.46	915745
2019-12-17	322.69	322.80	319.71	319.79	1375864
2019-12-18	319.31	321.23	316.67	319.60	2424397
2019-12-19	319.67	324.13	319.12	323.25	1546646
2019-12-20	328.41	330.14	324.06	326.72	2275264
2019-12-23	326.91	328.75	325.60	328.04	1319255
2019-12-24	328.28	329.04	326.39	326.51	489203
2019-12-26	326.55	326.79	323.73	325.71	680736
2019-12-27	327.14	327.65	325.14	326.55	628805
2019-12-30	326.57	327.41	323.48	325.04	606671
2019-12-31	324.86	325.24	322.94	324.87	875783
2020-01-02	326.00	326.94	322.57	326.37	1151951
2020-01-03	321.48	325.29	321.33	322.82	819552
2020-01-06	319.84	325.33	318.65	325.14	1009999
2020-01-07	325.43	329.24	324.98	326.98	918625
2020-01-08	326.18	330.59	325.22	327.50	939113
2020-01-09	329.38	330.86	327.27	329.61	901993
2020-01-10	331.38	331.98	327.70	328.73	801478
2020-01-13	328.89	332.09	326.71	332.02	1379111
2020-01-14	330.47	335.09	328.04	332.80	1069766
2020-01-15	333.00	336.89	333.00	335.20	1350594
2020-01-16	337.20	338.21	334.85	336.74	842081
2020-01-17	337.37	339.34	335.27	339.19	1100380
2020-01-21	339.60	341.71	336.78	337.26	1340702
2020-01-22	337.78	342.26	337.53	340.05	922525
2020-01-23	339.52	339.89	332.87	335.38	1213797
2020-01-24	337.12	337.71	331.52	333.68	945834
2020-01-27	327.36	332.62	326.71	330.96	1236336
2020-01-28	332.23	334.44	329.22	333.26	1666977
2020-01-29	335.63	337.64	333.39	333.89	1434486
2020-01-30	322.00	325.00	317.00	319.86	3670005
2020-01-31	322.23	322.98	310.92	313.19	2623662
2020-02-03	316.81	321.56	315.11	318.34	2693936
2020-02-04	321.84	328.64	321.01	325.96	2019715
2020-02-05	330.26	333.65	329.14	332.49	1786603
2020-02-06	333.25	334.45	331.46	332.00	1636231
2020-02-07	330.00	330.44	324.83	326.21	1577295
2020-02-10	324.57	334.74	324.57	333.94	1781619
2020-02-11	336.56	338.17	335.01	337.78	1808439
2020-02-12	338.97	340.95	333.86	334.57	1948439
2020-02-13	333.50	337.41	331.50	335.59	1560072
2020-02-14	336.56	339.40	335.05	339.19	1467719
2020-02-18	338.13	338.35	334.51	337.37	1462390
2020-02-19	338.09	340.29	335.31	339.74	1189387
2020-02-20	340.00	341.35	333.20	336.06	1505657
2020-02-21	333.91	335.60	333.10	334.94	1540092
2020-02-24	324.26	326.17	320.52	323.15	2638308
2020-02-25	324.78	326.99	307.37	309.63	2378334
2020-02-26	308.74	318.64	308.31	309.16	1944768
2020-02-27	304.00	311.71	297.01	297.08	2231952
2020-02-28	288.61	295.80	284.83	290.80	3961732
2020-03-02	291.03	304.96	288.86	304.96	2740989
2020-03-03	315.63	324.99	307.45	310.36	3895978
2020-03-04	318.54	327.89	314.83	326.64	3043491
2020-03-05	318.67	323.69	310.10	312.89	2192447
2020-03-06	305.06	312.72	302.73	311.17	1922841
2020-03-09	293.88	298.43	288.03	295.35	2520159
2020-03-10	305.76	307.97	293.08	307.70	2707621
2020-03-11	299.41	300.23	285.26	289.38	2566498
2020-03-12	274.27	295.78	268.55	284.10	4519203
2020-03-13	297.65	301.15	272.22	300.12	4534446
2020-03-16	271.53	293.49	265.24	279.35	3766489
2020-03-17	297.98	314.16	286.58	296.31	5253498
2020-03-18	284.36	303.00	280.26	302.98	4570717
2020-03-19	298.02	299.98	277.73	280.84	3511440
2020-03-20	277.46	285.45	268.15	278.37	3715581
2020-03-23	272.24	275.00	250.21	255.30	3477225
2020-03-24	263.55	284.00	261.30	282.03	2691702
2020-03-25	278.01	285.75	270.13	271.68	3075797
2020-03-26	274.76	285.11	270.30	283.15	2856255
2020-03-27	273.63	283.17	272.10	274.34	2314642
2020-03-30	278.29	286.18	276.44	284.96	1990091
2020-03-31	283.81	286.33	280.31	283.60	3275090
2020-04-01	276.51	282.99	270.41	275.20	1927444
2020-04-02	272.04	287.99	272.03	287.55	1666616
2020-04-03	282.95	287.50	278.79	282.21	1320363
2020-04-06	294.61	306.73	292.16	304.00	2438009
2020-04-07	312.14	317.54	296.07	296.58	2126764
2020-04-08	297.65	309.08	290.52	307.15	1997894
2020-04-09	307.55	318.20	305.05	317.38	2445460
2020-04-13	314.38	316.88	309.18	315.32	1547948
2020-04-14	321.55	327.41	319.83	326.37	1513143
2020-04-15	322.62	327.15	320.72	325.83	1652321
2020-04-16	328.50	330.74	324.19	328.84	1830241
2020-04-17	334.22	334.32	327.11	331.58	2057230
2020-04-20	329.32	331.75	325.55	327.16	1717952
2020-04-21	324.81	324.81	316.36	319.62	2183726
2020-04-22	323.55	337.54	321.43	335.59	2322398
2020-04-23	335.40	337.31	319.87	320.51	2668138
2020-04-24	322.61	329.95	320.24	328.70	1987938
2020-04-27	330.49	343.44	330.07	342.71	1878586
2020-04-28	342.71	346.89	328.10	332.46	2361391
2020-04-29	333.47	337.38	328.68	335.62	1936647
2020-04-30	331.77	337.80	331.40	334.68	2215030
2020-05-01	330.38	334.44	326.55	329.81	1603250
2020-05-04	329.16	330.90	325.33	326.72	1189020
2020-05-05	331.94	339.98	328.94	336.32	1139899
2020-05-06	337.53	338.99	335.09	335.15	1215560
2020-05-07	339.30	342.32	335.26	339.08	1795126
2020-05-08	343.86	343.86	330.36	333.01	1616078
2020-05-11	331.34	341.35	331.10	340.39	1313975
2020-05-12	340.38	341.61	331.72	331.72	1510096
2020-05-13	335.18	340.20	330.82	334.09	1791355
2020-05-14	330.58	337.80	328.38	337.29	1147875
2020-05-15	337.50	343.20	335.37	342.92	1614458
2020-05-18	348.00	351.86	346.73	346.97	1396027
2020-05-19	346.00	347.25	341.41	342.78	1201208
2020-05-20	345.04	345.86	340.81	341.15	1352291
2020-05-21	340.27	341.97	334.75	335.75	1175901
2020-05-22	337.42	340.81	335.52	340.26	1098213
2020-05-26	346.25	347.22	332.01	332.57	1647769
2020-05-27	336.51	337.45	324.35	337.35	1744444
2020-05-28	340.94	345.88	339.69	342.74	1290422
2020-05-29	345.09	349.75	340.56	349.19	1548827
2020-06-01	348.00	351.14	347.60	349.33	845702
2020-06-02	349.32	350.80	346.68	350.09	1166462
2020-06-03	351.42	352.59	345.39	347.19	1209692
2020-06-04	343.92	349.79	343.92	348.15	1763476
2020-06-05	348.15	356.42	345.57	354.20	1712079
2020-06-08	350.37	353.80	348.07	349.88	1314860
2020-06-09	350.08	352.20	346.82	347.65	1672264
2020-06-10	349.38	354.61	347.85	352.80	1140627
2020-06-11	351.96	352.58	335.67	336.22	1647719
2020-06-12	342.52	345.34	330.57	339.76	1523079
2020-06-15	333.85	342.81	333.85	340.82	1632069
2020-06-16	346.88	348.61	341.46	347.22	1549129
2020-06-17	350.00	352.98	347.25	349.85	1302555
2020-06-18	348.75	352.09	347.00	347.44	1129857
2020-06-19	354.48	355.00	348.16	352.73	2326549
2020-06-22	352.56	353.57	348.59	352.16	1138115
2020-06-23	355.00	358.00	353.03	356.82	1680612
2020-06-24	355.48	355.71	346.25	347.96	1892721
2020-06-25	347.78	352.18	343.19	351.76	1294922
2020-06-26	352.50	355.70	348.26	350.95	1656401
2020-06-29	353.44	353.44	349.04	350.80	957287
2020-06-30	350.46	363.97	349.59	362.34	1710316
2020-07-01	363.76	363.76	357.00	359.77	1600204
2020-07-02	362.05	369.82	362.00	365.89	1127751
2020-07-06	370.26	386.57	370.01	382.27	1859206
2020-07-07	381.13	385.74	379.68	380.25	1368336
2020-07-08	384.54	395.00	382.53	386.63	1456625
2020-07-09	385.57	391.38	383.55	387.67	920366
2020-07-10	388.77	391.58	381.74	382.57	983590
2020-07-13	384.66	390.41	378.47	378.93	1052886
2020-07-14	378.93	388.34	375.14	387.46	869176
2020-07-15	392.70	394.24	387.85	392.70	1137189
2020-07-16	392.93	393.51	387.93	392.42	1002649
2020-07-17	393.82	398.50	390.71	395.40	1206667
2020-07-20	397.90	405.21	397.19	402.97	1511218
2020-07-21	405.43	409.69	402.09	403.09	1488244
2020-07-22	409.84	420.99	406.50	410.76	2284124
2020-07-23	418.14	419.94	409.11	410.48	1522466
2020-07-24	403.37	407.29	399.16	406.38	1323619
2020-07-27	404.40	416.52	404.35	413.44	1312949
2020-07-28	411.62	414.92	406.62	407.36	1107027
2020-07-29	410.50	414.00	408.20	409.26	1099305
2020-07-30	405.31	412.70	404.44	410.56	1142877
2020-07-31	409.02	414.37	407.58	413.95	1217905
2020-08-03	418.25	423.70	417.20	419.09	1049424
2020-08-04	418.93	418.93	412.77	415.72	911304
2020-08-05	416.91	420.32	415.86	419.90	919808
2020-08-06	419.01	420.21	409.01	415.73	1229980
2020-08-07	414.00	416.86	411.53	414.33	1006792
2020-08-10	414.11	415.21	408.27	410.16	1206128
2020-08-11	409.37	410.16	401.22	407.24	1337793
2020-08-12	408.90	418.04	407.24	416.17	1060457
2020-08-13	412.02	417.65	412.02	416.60	1080587
2020-08-14	414.71	416.47	410.74	413.76	898106
2020-08-17	416.00	419.74	414.60	416.80	1225772
2020-08-18	417.71	419.91	416.33	417.30	1037295
2020-08-19	419.27	423.40	415.82	420.62	1230284
2020-08-20	419.83	423.09	418.58	422.11	928744
2020-08-21	422.89	429.92	421.02	428.57	1301302
2020-08-24	429.55	432.38	416.45	419.76	1201069
2020-08-25	420.16	423.45	418.31	422.29	963635
2020-08-26	421.43	427.64	420.65	425.65	945947
2020-08-27	409.30	423.82	402.67	420.53	2091976
2020-08-28	420.00	424.73	415.17	424.48	1325043
2020-08-31	425.49	433.45	424.92	428.98	1557655
2020-09-01	432.15	435.75	430.55	433.73	1490168
2020-09-02	434.50	441.96	430.12	441.06	1221647
2020-09-03	438.11	438.93	414.49	419.67	1883045
2020-09-04	419.63	419.97	401.07	409.98	2189348
2020-09-08	407.99	408.81	401.24	405.30	1515247
2020-09-09	410.58	422.47	409.89	418.32	1665948
2020-09-10	423.72	429.34	417.91	419.73	1540605
2020-09-11	425.60	434.00	424.99	430.91	1743241
2020-09-14	435.44	439.85	433.02	434.10	1052337
2020-09-15	435.64	437.47	433.15	435.10	1292574
2020-09-16	438.79	440.77	432.62	433.88	1842688
2020-09-17	431.16	438.25	429.03	432.93	1304268
2020-09-18	426.74	433.84	426.08	429.05	1737776
2020-09-21	424.75	426.23	415.47	425.47	1283214
2020-09-22	423.90	431.31	422.12	430.24	1168590
2020-09-23	430.77	431.76	420.20	420.76	966543
2020-09-24	419.49	421.11	415.58	418.14	904704
2020-09-25	415.77	424.79	412.80	422.29	1112934
2020-09-28	426.51	431.12	424.04	428.39	1110696
2020-09-29	430.77	436.30	430.00	434.34	911949
2020-09-30	436.60	444.80	435.07	441.52	1516372
2020-10-01	445.97	452.69	436.11	438.20	1452279
2020-10-02	434.21	441.80	433.01	435.06	949058
2020-10-05	440.00	451.75	440.00	450.67	1149254
2020-10-06	451.86	452.00	445.27	445.89	1198066
2020-10-07	447.89	455.95	447.89	452.36	1012928
2020-10-08	454.76	454.76	447.17	453.54	832400
2020-10-09	457.39	465.40	455.29	464.70	1066057
2020-10-12	465.78	471.32	462.51	466.72	927214
2020-10-13	466.89	470.87	466.01	467.53	916452
2020-10-14	467.01	472.44	464.30	467.01	852175
2020-10-15	461.97	466.00	458.37	464.56	936629
2020-10-16	468.20	473.84	467.50	468.59	1070263
2020-10-19	468.87	471.26	458.79	461.29	1248900
2020-10-20	461.27	470.38	461.17	465.26	1082874
2020-10-21	475.00	478.99	462.42	468.76	2212934
2020-10-22	471.69	485.00	470.11	481.99	1454628
2020-10-23	481.00	483.71	473.49	480.17	1164433
2020-10-26	475.07	482.62	475.00	482.43	1310888
2020-10-27	485.00	490.71	484.09	489.30	1332107
2020-10-28	482.35	486.23	475.73	476.71	1673269
2020-10-29	479.65	479.97	471.11	471.88	1330140
2020-10-30	469.06	475.47	465.50	473.12	1251895
2020-11-02	478.80	489.32	477.55	480.55	1656047
2020-11-03	491.02	501.73	488.89	491.50	1714271
2020-11-04	500.00	518.00	499.22	510.97	2300257
2020-11-05	525.00	529.87	511.75	514.76	1526079
2020-11-06	518.58	532.57	514.51	527.66	1366981
2020-11-09	521.78	523.00	484.31	484.99	4192022
2020-11-10	480.37	483.98	462.00	468.59	3377210
2020-11-11	472.06	488.55	469.07	484.00	1917860
2020-11-12	485.00	498.03	482.90	486.56	1464150
2020-11-13	492.99	494.36	486.08	488.59	1160772
2020-11-16	495.73	495.73	480.13	480.99	1737492
2020-11-17	479.10	483.93	477.13	479.00	1546811
2020-11-18	479.91	481.44	451.74	454.18	3527838
2020-11-19	458.93	459.71	450.05	453.10	2093539
2020-11-20	452.78	457.28	449.75	451.04	1868737
2020-11-23	454.50	455.92	441.76	446.03	2251549
2020-11-24	444.30	445.52	435.77	439.56	2833376
2020-11-25	438.48	449.69	438.18	448.45	2650230
2020-11-27	453.48	454.60	442.00	453.40	899681
2020-11-30	457.07	466.59	455.00	464.98	2557197
2020-12-01	470.00	475.79	465.30	471.10	3042113
2020-12-02	476.47	482.20	469.60	478.89	2003493
2020-12-03	480.00	481.45	471.66	477.20	1488329
2020-12-04	476.46	478.72	469.24	474.62	1649964
2020-12-07	473.84	478.10	471.00	472.89	1263506
2020-12-08	472.89	479.55	472.89	473.98	1433818
2020-12-09	477.50	477.50	458.87	461.38	2417220
2020-12-10	463.05	473.00	462.00	468.74	1564342
2020-12-11	468.00	471.90	465.04	471.17	1192626
2020-12-14	471.41	477.44	466.04	467.13	1745737
2020-12-15	469.79	473.48	465.24	470.98	1129774
2020-12-16	466.34	468.47	457.58	457.79	2058623
2020-12-17	458.36	464.99	458.15	464.94	1765835
2020-12-18	462.74	469.15	455.41	466.68	3379591
2020-12-21	462.31	466.28	454.00	462.88	1282463
2020-12-22	462.36	465.39	459.50	465.20	1043995
2020-12-23	467.83	469.38	458.34	458.34	1241067
2020-12-24	457.40	462.21	456.41	458.09	442077
2020-12-28	462.08	463.50	457.35	460.73	736546
2020-12-29	466.00	466.33	460.75	462.86	803251
2020-12-30	465.32	466.60	461.48	461.73	715096
2020-12-31	461.57	466.23	459.53	465.78	967212
2021-01-04	469.05	476.38	462.17	471.82	2220508
2021-01-05	472.00	482.90	471.00	477.72	2046719
2021-01-06	471.30	489.96	470.23	485.21	2112389
2021-01-07	489.91	505.49	488.00	500.33	2144421
2021-01-08	509.88	519.00	503.05	512.30	2221749
2021-01-11	508.99	518.65	508.96	513.35	1669660
2021-01-12	512.27	515.70	495.94	498.77	2039021
2021-01-13	500.00	505.00	499.77	501.71	1410318
2021-01-14	502.00	507.32	496.06	496.91	1426886
2021-01-15	497.33	511.51	497.00	503.14	1892651
2021-01-19	510.00	513.97	503.10	507.38	1758677
2021-01-20	509.66	519.76	509.41	515.84	1257112
2021-01-21	515.80	520.00	512.01	512.36	1514396
2021-01-22	511.71	517.11	510.01	514.60	1935941
2021-01-25	518.53	522.00	515.62	518.83	1509706
2021-01-26	516.21	518.16	507.20	507.83	1006293
2021-01-27	500.22	501.00	479.18	482.48	2504945
2021-01-28	491.33	503.34	489.66	496.48	1619832
2021-01-29	494.04	513.68	490.63	509.70	2586010
2021-02-01	516.84	526.59	512.00	515.47	2083065
2021-02-02	519.99	525.73	518.01	518.53	1502288
2021-02-03	518.80	519.57	499.30	500.22	1705191
2021-02-04	500.22	503.05	487.66	488.96	2921858
2021-02-05	491.53	494.37	487.06	492.56	1678621
2021-02-08	497.00	502.15	493.24	495.76	1418883
2021-02-09	495.29	499.99	488.30	489.30	1452533
2021-02-10	494.24	494.24	483.81	484.88	1677818
2021-02-11	488.17	494.52	484.10	494.05	1027192
2021-02-12	494.16	511.28	493.74	507.83	1762784
2021-02-16	510.00	513.61	498.32	500.08	1467356
2021-02-17	497.58	505.56	494.09	498.46	1006776
2021-02-18	497.85	499.55	488.33	488.80	1468159
2021-02-19	489.14	489.90	478.06	478.86	1917943
2021-02-22	474.77	476.25	461.76	463.28	2127356
2021-02-23	460.88	461.39	453.05	458.81	2055436
2021-02-24	470.83	473.36	454.60	456.66	2426864
2021-02-25	457.75	458.00	448.54	451.47	2148238
2021-02-26	454.72	455.91	448.83	450.08	2152486
2021-03-01	454.19	460.60	453.94	459.56	1311416
2021-03-02	460.00	467.31	458.08	462.11	1718748
2021-03-03	462.22	465.00	450.70	450.96	2001138
2021-03-04	446.08	451.93	439.00	441.46	2508871
2021-03-05	445.00	448.85	433.52	446.87	2749162
2021-03-08	445.61	454.09	439.45	439.85	1572169
2021-03-09	450.00	461.06	447.72	448.11	2863308
2021-03-10	456.70	459.78	440.73	441.09	2759823
2021-03-11	450.00	463.23	448.01	460.52	2617094
2021-03-12	454.98	457.12	447.50	450.23	1577364
2021-03-15	447.42	455.19	445.75	452.82	1701845
2021-03-16	455.29	455.72	442.00	446.43	2402435
2021-03-17	442.81	445.90	440.21	442.61	1876284
2021-03-18	440.97	453.52	438.33	445.75	2126854
2021-03-19	447.16	450.39	444.77	445.01	2693130
2021-03-22	445.01	456.39	443.10	454.66	1431798
2021-03-23	454.11	458.13	450.50	452.01	1156365
2021-03-24	450.48	454.73	444.99	445.37	1547756
2021-03-25	444.79	444.79	434.63	442.29	1680711
2021-03-26	444.60	460.63	442.26	460.06	1750894
2021-03-29	456.49	460.95	450.23	458.57	1927125
2021-03-30	455.03	458.35	450.73	451.47	1448284
2021-03-31	456.08	460.84	453.00	456.38	1563611
2021-04-01	461.25	462.12	456.09	456.30	993253
2021-04-05	460.23	467.45	460.23	465.39	1509915
2021-04-06	467.95	473.00	463.59	468.74	1150703
2021-04-07	467.00	470.82	462.45	466.38	1801821
2021-04-08	471.85	475.79	469.79	471.51	1339421
2021-04-09	472.47	479.14	471.05	478.88	1147584
2021-04-12	478.13	481.21	474.56	475.98	1163117
2021-04-13	478.59	487.70	478.05	484.85	1837365
2021-04-14	484.00	493.20	473.45	478.04	1744544
2021-04-15	485.00	498.06	484.00	494.38	2380024
2021-04-16	498.08	499.00	490.91	492.92	2590513
2021-04-19	490.00	494.75	486.08	487.64	1677271
2021-04-20	487.70	490.00	481.87	482.36	1464561
2021-04-21	484.25	485.91	476.48	480.41	1312441
2021-04-22	479.52	488.83	478.89	484.21	1087220
2021-04-23	485.41	490.37	484.17	488.09	1210828
2021-04-26	489.06	496.25	486.59	494.04	1671716
2021-04-27	495.60	496.52	490.11	490.22	978302
2021-04-28	489.56	491.59	485.05	485.80	1140823
2021-04-29	477.63	479.78	461.60	464.39	3359512
2021-04-30	465.47	475.17	465.00	470.23	2094759
2021-05-03	471.78	473.13	465.14	467.38	1581365
2021-05-04	463.93	465.77	459.63	465.28	1703288
2021-05-05	468.60	473.50	464.82	467.77	1260004
2021-05-06	469.04	470.58	462.31	470.14	1530913
2021-05-07	473.44	478.99	467.90	468.45	1442085
2021-05-10	468.02	469.95	462.40	463.47	1502706
2021-05-11	457.74	464.14	455.50	464.00	1568746
2021-05-12	457.70	464.00	454.06	454.78	1454574
2021-05-13	457.06	458.98	453.56	456.92	1240357
2021-05-14	457.88	461.40	454.92	459.07	1009749
2021-05-17	460.87	461.44	451.82	452.92	1092250
2021-05-18	450.71	459.04	448.52	454.61	1897261
2021-05-19	451.90	458.13	449.58	456.95	1136808
2021-05-20	457.70	467.67	457.70	465.29	1181247
2021-05-21	467.60	471.85	462.08	462.34	1415320
2021-05-24	465.37	466.57	461.72	462.46	1194828
2021-05-25	465.30	466.43	461.58	464.02	1592756
2021-05-26	462.09	464.50	457.25	459.69	2142611
2021-05-27	459.67	472.64	457.02	472.48	4059834
2021-05-28	471.74	480.69	469.41	469.50	1618182
2021-06-01	467.00	470.91	446.31	447.01	4619093
2021-06-02	447.71	452.48	446.53	449.21	2355183
2021-06-03	447.58	451.49	444.00	445.33	2396147
2021-06-04	448.97	452.49	445.13	448.76	1731238
2021-06-07	449.30	450.58	443.46	444.45	2781999
2021-06-08	441.77	444.00	438.72	441.00	2819433
2021-06-09	444.65	449.91	442.49	448.21	1795690
2021-06-10	448.79	465.70	447.80	464.91	2679648
2021-06-11	464.07	465.90	461.16	464.89	1935144
2021-06-14	464.70	470.94	463.39	470.07	1452747
2021-06-15	472.75	473.44	467.59	470.08	1260757
2021-06-16	468.06	477.32	465.93	468.42	1691803
2021-06-17	468.84	489.32	468.05	486.08	2237383
2021-06-18	483.14	488.06	480.44	482.47	2321324
2021-06-21	484.22	487.00	476.72	483.56	1111271
2021-06-22	484.32	492.40	482.97	492.21	1840708
2021-06-23	490.89	494.16	489.15	494.02	1358076
2021-06-24	495.00	498.43	493.55	495.36	1326742
2021-06-25	495.00	497.71	491.19	492.87	4676113
2021-06-28	493.68	505.74	492.01	505.10	1449682
2021-06-29	504.81	510.60	500.76	508.24	1349887
2021-06-30	507.50	508.85	503.29	504.47	1010024
2021-07-01	505.84	509.57	503.26	509.53	1129429
2021-07-02	508.91	514.63	507.43	513.32	923535
2021-07-06	515.67	518.46	513.28	517.06	1288677
2021-07-07	519.98	524.26	517.07	522.72	1433468
2021-07-08	512.00	520.83	511.48	518.61	1383974
2021-07-09	519.08	519.95	514.59	517.26	1184193
2021-07-12	519.69	520.93	512.93	514.69	1427637
2021-07-13	513.90	517.91	512.28	514.30	941770
2021-07-14	516.56	516.89	509.47	510.78	863901
2021-07-15	509.93	515.82	509.40	514.48	1074784
2021-07-16	514.76	521.50	513.88	519.79	1080912
2021-07-19	518.55	522.70	516.22	521.62	1317279
2021-07-20	521.86	529.55	520.05	522.58	1145422
2021-07-21	522.97	522.97	507.16	514.26	1113050
2021-07-22	519.71	525.81	518.66	524.50	868372
2021-07-23	527.21	533.15	525.46	532.26	1005129
2021-07-26	528.74	533.00	525.39	529.12	874518
2021-07-27	528.36	534.50	527.56	530.28	1091497
2021-07-28	518.00	529.18	516.00	528.27	1814548
2021-07-29	531.53	535.41	529.95	533.77	1000837
2021-07-30	534.89	543.30	531.38	540.01	1412823
2021-08-02	542.08	544.36	531.88	533.68	1147382
2021-08-03	534.24	538.43	532.30	536.99	934099
2021-08-04	538.87	541.30	535.41	538.88	854595
2021-08-05	540.97	543.11	536.71	542.35	781131
2021-08-06	539.29	542.00	533.58	538.20	765938
2021-08-09	543.83	546.05	539.13	541.16	861724
2021-08-10	540.78	546.60	539.22	540.37	903170
2021-08-11	540.45	543.96	534.03	537.26	898951
2021-08-12	536.64	543.14	535.95	542.01	603184
2021-08-13	541.96	544.69	540.64	544.64	608332
2021-08-16	546.41	554.54	542.72	554.46	1141380
2021-08-17	553.97	557.59	552.12	556.31	830360
2021-08-18	553.97	555.99	544.32	544.66	913177
2021-08-19	544.04	554.27	542.38	551.88	834913
2021-08-20	552.28	557.99	550.42	555.00	935019
2021-08-23	557.70	560.70	551.50	552.61	1275223
2021-08-24	554.33	554.33	548.29	550.49	876121
2021-08-25	552.58	553.18	544.16	548.08	963183
2021-08-26	550.00	554.06	545.14	552.77	766002
2021-08-27	554.68	557.62	547.47	548.51	846137
2021-08-30	549.00	558.75	548.03	558.53	873326
2021-08-31	559.83	559.92	548.61	554.95	1287168
2021-09-01	552.78	563.33	551.91	561.72	1062907
2021-09-02	561.41	571.68	559.95	565.47	1137224
2021-09-03	562.95	568.80	560.53	568.11	825550
2021-09-07	568.00	569.45	558.45	569.17	1241886
2021-09-08	568.80	573.27	566.18	572.58	945082
2021-09-09	573.93	575.63	567.05	568.78	1122606
2021-09-10	571.58	575.63	569.20	571.96	1054674
2021-09-13	573.35	575.30	549.18	558.87	1372474
2021-09-14	563.19	566.14	560.38	562.40	785434
2021-09-15	559.45	566.09	557.04	562.96	1241430
2021-09-16	562.11	562.79	555.29	560.44	1053405
2021-09-17	597.06	609.30	576.00	596.80	5284996
2021-09-20	592.69	602.19	585.00	590.20	2674334
2021-09-21	593.49	602.76	589.00	597.04	1364453
2021-09-22	601.52	610.19	595.36	606.63	1696706
2021-09-23	607.10	614.13	603.16	608.23	1179152
2021-09-24	611.40	616.93	605.85	609.78	1300901
2021-09-27	603.51	605.52	583.83	594.67	1708957
2021-09-28	585.36	588.59	570.16	576.45	1750178
2021-09-29	581.00	585.94	578.00	579.60	1040928
2021-09-30	582.86	588.71	570.99	571.33	1510865
2021-10-01	570.57	576.20	552.01	572.72	1657632
2021-10-04	571.55	574.52	562.62	569.00	1323664
2021-10-05	571.03	581.93	569.17	571.88	1384503
2021-10-06	567.50	576.00	565.91	575.60	1133518
2021-10-07	579.94	589.12	579.94	583.51	1027820
2021-10-08	585.28	589.56	580.40	583.92	851406
2021-10-11	581.20	586.74	578.46	578.66	675974
2021-10-12	582.00	582.99	569.96	575.91	1012216
2021-10-13	579.05	583.48	570.52	573.56	1223109
2021-10-14	577.64	584.56	575.26	577.35	845764
2021-10-15	580.16	583.81	577.96	582.39	874699
2021-10-18	583.56	590.89	581.00	588.03	1534012
2021-10-19	591.00	597.01	589.62	592.10	765695
2021-10-20	609.78	609.87	600.01	605.60	1062105
2021-10-21	610.93	612.00	597.57	608.41	959254
2021-10-22	608.93	612.06	605.05	611.96	738684
2021-10-25	612.00	612.00	602.50	607.75	951887
2021-10-26	609.66	611.00	603.86	608.34	1051502
2021-10-27	616.80	625.99	609.13	612.29	1771107
2021-10-28	615.00	627.36	611.49	620.07	1280094
2021-10-29	621.67	634.10	616.95	633.07	1541726
2021-11-01	632.35	638.72	627.84	635.10	1582589
2021-11-02	637.86	643.36	632.79	636.20	1376593
2021-11-03	636.50	642.58	628.39	642.37	1216650
2021-11-04	642.70	643.52	630.54	639.76	1396076
2021-11-05	614.18	621.79	599.45	616.80	2693353
2021-11-08	621.49	626.30	615.42	624.47	1170933
2021-11-09	623.75	624.62	615.01	618.58	927097
2021-11-10	615.69	628.91	615.69	626.86	1119074
2021-11-11	627.97	632.23	625.47	631.48	687620
2021-11-12	632.91	639.71	629.85	635.25	888121
2021-11-15	636.59	639.26	632.01	632.36	826113
2021-11-16	630.38	651.57	630.38	641.48	1346930
2021-11-17	643.33	647.00	633.35	637.30	1390362
2021-11-18	638.43	640.24	631.18	637.63	968754
2021-11-19	638.17	645.01	635.89	636.05	1225539
2021-11-22	640.00	640.80	631.00	633.96	1318905
2021-11-23	629.20	634.08	622.31	632.76	1022487
2021-11-24	633.25	633.68	623.90	633.00	1283242
2021-11-26	652.71	666.65	636.90	638.74	1677730
2021-11-29	640.00	654.65	638.28	648.77	1869937
2021-11-30	641.44	649.23	631.09	632.83	2562961
2021-12-01	634.68	637.68	625.88	626.15	1502852
2021-12-02	622.64	633.50	618.91	627.58	1481709
2021-12-03	634.15	636.60	618.33	636.11	1698526
2021-12-06	635.00	635.66	609.21	622.25	2319747
2021-12-07	633.18	637.75	624.19	628.71	1585315
2021-12-08	631.00	638.68	627.90	638.15	1267454
2021-12-09	638.11	642.33	635.07	637.07	1029293
2021-12-10	636.96	644.78	636.96	642.51	989666
2021-12-13	642.50	649.39	640.45	645.75	1181900
2021-12-14	640.00	643.33	624.38	632.11	1491614
2021-12-15	636.75	656.73	633.22	655.74	1422813
2021-12-16	655.50	664.17	651.02	661.25	1625127
2021-12-17	655.47	660.33	647.51	651.07	2479232
2021-12-20	650.45	656.36	640.38	649.32	1001344
2021-12-21	648.64	650.00	635.69	645.34	1201003
2021-12-22	648.72	653.47	645.41	651.70	918586
2021-12-23	653.26	656.23	649.04	650.70	839970
2021-12-27	656.91	662.75	652.82	662.21	531368
2021-12-28	665.50	666.66	653.23	655.38	818185
2021-12-29	660.13	665.17	654.21	662.73	644147
2021-12-30	664.69	668.94	662.38	665.45	555652
2021-12-31	665.00	672.34	663.33	667.24	778774
2022-01-03	662.99	664.27	640.18	644.92	1890029
2022-01-04	637.30	638.03	612.59	618.00	2598032
2022-01-05	618.00	628.76	615.79	618.52	1915352
2022-01-06	618.00	626.82	609.61	620.40	1686017
2022-01-07	621.00	621.48	606.19	607.07	1741875
2022-01-10	599.84	625.42	598.92	625.04	2095707
2022-01-11	625.00	627.28	611.99	620.50	2474792
2022-01-12	618.68	631.89	618.68	625.20	1554207
2022-01-13	624.71	625.90	599.85	600.89	2018085
2022-01-14	597.93	602.24	588.19	594.80	2426246
2022-01-18	586.14	594.80	584.18	590.10	1849584
2022-01-19	593.71	602.59	592.25	593.37	1876039
2022-01-20	595.06	602.48	586.78	588.16	1530383
2022-01-21	587.89	590.53	578.28	580.33	2095535
2022-01-24	570.85	576.21	552.37	575.80	2587688
2022-01-25	568.59	576.97	560.72	567.75	1864688
2022-01-26	575.25	575.61	558.38	562.90	1892871
2022-01-27	568.58	571.41	552.81	553.74	1933811
2022-01-28	554.58	572.39	543.70	572.03	1583882
2022-01-31	574.00	581.61	572.17	581.30	1886264
2022-02-01	588.30	595.85	580.21	594.31	2215553
2022-02-02	606.14	608.71	594.31	604.13	2087220
2022-02-03	595.21	601.50	589.68	594.93	1758007
2022-02-04	592.31	599.18	587.72	594.42	1393172
2022-02-07	597.90	599.75	584.90	587.05	1243004
2022-02-08	577.89	592.65	577.89	587.53	1143978
2022-02-09	594.19	598.47	587.98	589.85	1335302
2022-02-10	581.67	587.21	577.32	580.28	1931140
2022-02-11	578.97	584.88	564.57	566.29	1726170
2022-02-14	564.52	568.77	555.97	561.19	1387691
2022-02-15	567.48	571.23	553.82	556.67	1438598
2022-02-16	552.37	554.70	539.17	550.35	2154682
2022-02-17	550.80	550.80	539.59	540.54	1667497
2022-02-18	541.87	545.49	534.55	537.14	1473704
2022-02-22	536.33	540.71	526.90	529.89	1727999
2022-02-23	532.00	542.65	527.84	528.58	1520299
2022-02-24	518.80	542.38	513.94	540.17	2174480
2022-02-25	536.85	550.07	534.55	549.83	1156903
2022-02-28	545.12	549.69	538.84	544.00	1772824
2022-03-01	544.62	547.61	538.82	543.07	1609934
2022-03-02	544.77	561.77	542.35	556.45	1643973
2022-03-03	558.01	568.96	550.70	554.29	1355198
2022-03-04	550.27	551.33	537.05	547.32	1317907
2022-03-07	542.00	544.90	524.16	534.75	2168410
2022-03-08	526.60	535.73	519.89	524.00	1785322
2022-03-09	539.70	543.84	531.02	541.70	1480986
2022-03-10	536.43	541.55	533.87	538.25	1481200
2022-03-11	543.24	543.50	528.93	529.81	952232
2022-03-14	535.68	551.39	530.67	535.58	1102369
2022-03-15	540.30	552.50	539.74	550.64	1253111
2022-03-16	556.82	565.93	551.00	562.55	1397690
2022-03-17	562.60	572.67	559.01	572.25	1330615
2022-03-18	576.81	590.57	573.34	589.09	2622126
2022-03-21	581.81	590.19	581.81	589.30	1691043
2022-03-22	590.27	594.68	586.53	587.36	1499772
2022-03-23	581.60	583.08	569.95	571.31	1195092
2022-03-24	574.14	575.44	567.06	573.69	971317
2022-03-25	577.88	581.05	568.27	574.29	1037292
2022-03-28	576.99	583.30	575.01	583.19	945361
2022-03-29	592.76	596.60	584.94	592.87	1201260
2022-03-30	592.53	599.25	590.89	595.15	1092904
2022-03-31	592.33	601.13	590.65	590.65	1637380
2022-04-01	592.22	594.16	584.44	592.34	1028726
2022-04-04	591.27	594.74	585.25	590.14	1027668
2022-04-05	584.87	593.73	580.69	584.28	1082232
2022-04-06	579.17	590.11	573.03	587.41	1232796
2022-04-07	582.99	617.14	581.96	612.21	2140295
2022-04-08	610.00	618.36	606.76	608.86	1629030
2022-04-11	598.52	603.68	584.55	585.67	1470127
2022-04-12	584.08	585.66	565.53	570.94	1411212
2022-04-13	571.50	578.34	564.60	576.80	1286264
2022-04-14	578.03	578.07	564.64	568.90	1225640
2022-04-18	568.96	575.00	565.95	572.13	1161177
2022-04-19	574.76	576.00	568.35	574.15	1139001
2022-04-20	575.08	598.59	575.08	591.15	1598051
2022-04-21	592.48	595.50	578.14	580.43	1231956
2022-04-22	574.85	576.71	560.70	561.28	1478000
2022-04-25	546.49	549.87	529.49	544.16	2597212
2022-04-26	534.11	538.12	514.02	516.44	2469948
2022-04-27	520.34	528.33	515.74	520.48	1895916
2022-04-28	559.73	567.33	548.10	558.89	2737285
2022-04-29	557.96	566.33	551.51	552.92	2168827
2022-05-02	548.93	553.42	535.91	545.52	1972042
2022-05-03	544.35	553.82	541.40	546.32	1428063
2022-05-04	542.38	565.75	540.84	562.98	1251298
2022-05-05	559.93	561.52	543.06	550.51	1378202
2022-05-06	542.39	549.11	533.59	546.68	1116492
2022-05-09	538.66	538.66	514.88	517.39	1568734
2022-05-10	527.29	532.27	516.56	526.23	1682702
2022-05-11	520.42	532.52	519.60	520.00	1146438
2022-05-12	513.77	527.59	512.10	525.80	1532677
2022-05-13	534.81	551.86	532.99	541.42	1375157
2022-05-16	537.34	543.78	533.03	539.38	883659
2022-05-17	553.19	560.98	544.14	554.60	1554908
2022-05-18	547.44	550.35	539.21	542.17	1403495
2022-05-19	540.00	559.93	537.43	550.74	2065679
2022-05-20	558.92	565.92	544.44	555.15	2167599
2022-05-23	559.17	560.79	550.76	555.21	1180803
2022-05-24	552.51	553.25	543.28	548.82	1012531
2022-05-25	550.84	550.84	529.70	534.27	1538292
2022-05-26	538.99	541.55	533.80	540.11	1855185
2022-05-27	545.57	573.11	544.27	572.35	1721270
2022-05-31	568.68	573.29	562.50	567.57	2630886
2022-06-01	569.55	573.09	550.32	556.22	1309492
2022-06-02	554.56	570.40	549.01	570.10	842754
2022-06-03	561.04	562.67	554.76	558.10	736404
2022-06-06	558.95	562.40	550.54	552.88	1114421
2022-06-07	550.55	561.55	550.13	560.66	1113630
2022-06-08	559.17	560.45	549.68	552.06	837465
2022-06-09	547.93	552.02	539.58	539.82	832940
2022-06-10	530.29	533.86	522.95	526.88	1177700
2022-06-13	511.60	517.87	508.73	511.61	1463724
2022-06-14	510.14	514.19	502.86	507.45	1009138
2022-06-15	514.79	521.69	507.13	514.76	1320526
2022-06-16	503.57	506.18	497.83	504.89	1180083
2022-06-17	502.15	512.41	500.78	500.90	2175239
2022-06-21	506.31	516.61	505.56	513.54	1463398
2022-06-22	508.44	525.49	508.44	519.22	1214847
2022-06-23	523.00	541.07	520.90	540.60	1365282
2022-06-24	541.12	545.20	537.30	544.81	1292104
2022-06-27	545.84	547.11	539.74	543.64	767419
2022-06-28	542.60	545.12	534.30	535.77	858874
2022-06-29	536.02	538.32	528.08	535.92	860740
2022-06-30	531.05	546.23	529.50	543.28	1364620
2022-07-01	543.95	549.04	533.96	548.27	835320
2022-07-05	539.86	545.17	533.35	545.07	641756
2022-07-06	545.00	559.18	543.60	556.04	1220614
2022-07-07	553.00	558.87	548.55	553.76	1243654
2022-07-08	549.87	558.18	548.89	553.71	752546
2022-07-11	550.00	560.66	546.85	558.03	1089021
2022-07-12	550.89	553.68	529.63	530.93	1639377
2022-07-13	521.57	524.87	514.61	523.15	1916819
2022-07-14	517.11	526.38	510.37	525.63	1338653
2022-07-15	533.53	540.31	527.30	538.87	1672982
2022-07-18	538.85	540.00	517.30	520.76	1317675
2022-07-19	528.57	537.66	523.96	536.87	1993749
2022-07-20	540.00	548.37	537.26	538.65	921689
2022-07-21	555.55	575.17	555.55	575.00	2150269
2022-07-22	573.48	576.68	558.61	561.54	1252482
2022-07-25	560.52	568.37	554.21	567.44	1194368
2022-07-26	569.45	573.57	566.52	573.27	1012788
2022-07-27	573.01	585.36	567.00	581.93	1263888
2022-07-28	589.95	603.00	573.31	597.64	2294709
2022-07-29	602.97	611.06	597.87	598.41	2371300
2022-08-01	594.11	598.84	588.33	589.55	1537845
2022-08-02	587.30	594.87	583.25	586.04	1392728
2022-08-03	590.34	593.65	583.91	587.98	1077732
2022-08-04	590.83	593.00	583.56	590.00	999578
2022-08-05	585.28	590.67	581.07	590.26	982467
2022-08-08	590.80	593.30	582.49	583.95	921614
2022-08-09	583.95	586.04	576.04	580.87	767966
2022-08-10	589.18	592.76	583.92	592.35	991904
2022-08-11	595.07	599.80	592.17	592.54	1086761
2022-08-12	594.56	604.04	592.46	603.21	988996
2022-08-15	603.00	606.16	599.15	604.49	855529
2022-08-16	600.00	603.91	597.86	602.11	797954
2022-08-17	596.96	600.65	594.58	596.04	989350
2022-08-18	598.11	598.71	589.27	595.01	761023
2022-08-19	591.44	593.26	585.98	588.55	851089
2022-08-22	580.70	584.14	574.53	576.11	723141
2022-08-23	571.97	576.50	567.66	572.97	913476
2022-08-24	572.98	576.19	570.98	573.15	855321
2022-08-25	578.35	586.09	573.11	585.47	928010
2022-08-26	584.00	585.25	563.51	563.71	771965
2022-08-29	561.11	562.11	555.35	556.69	704491
2022-08-30	557.42	558.90	550.49	554.29	1058269
2022-08-31	556.17	559.14	544.32	545.32	1166574
2022-09-01	542.44	550.98	541.55	550.75	913948
2022-09-02	553.77	557.87	541.57	543.55	796922
2022-09-06	547.26	553.14	541.68	545.15	1043283
2022-09-07	543.40	554.29	541.77	551.72	1139781
2022-09-08	549.90	567.18	547.29	566.56	1854878
2022-09-09	566.39	572.32	565.93	569.40	1147647
2022-09-12	569.25	580.13	567.47	579.19	1097185
2022-09-13	565.00	569.40	557.21	559.52	1642870
2022-09-14	562.62	570.34	552.62	558.13	1139399
2022-09-15	560.00	560.96	550.25	551.98	890450
2022-09-16	547.65	548.00	536.44	541.28	1835644
2022-09-19	535.75	540.01	531.16	539.67	1072488
2022-09-20	533.22	535.49	528.51	532.16	1053837
2022-09-21	533.12	540.21	524.20	525.69	1268967
2022-09-22	522.01	526.96	518.57	520.29	1137455
2022-09-23	516.35	521.52	513.04	520.79	1366309
2022-09-26	516.14	520.97	511.39	514.31	991911
2022-09-27	517.19	518.20	505.58	508.66	1166560
2022-09-28	510.68	521.21	507.57	517.83	1866738
2022-09-29	514.91	518.03	512.43	516.61	1074654
2022-09-30	514.80	521.59	506.74	507.19	1697206
2022-10-03	512.81	526.88	509.63	522.93	2462887
2022-10-04	530.72	541.63	529.29	539.93	1195328
2022-10-05	535.80	548.93	534.00	546.27	1167351
2022-10-06	544.34	546.31	537.21	540.59	971674
2022-10-07	535.00	535.80	520.90	523.61	976754
2022-10-10	524.09	524.09	509.94	510.84	947953
2022-10-11	507.01	507.72	496.77	500.81	1667226
2022-10-12	502.41	504.10	498.42	500.67	1098946
2022-10-13	489.18	514.77	488.26	510.54	1737592
2022-10-14	514.08	517.41	502.14	503.05	1267466
2022-10-17	510.33	521.19	509.29	517.23	1071159
2022-10-18	530.78	532.71	521.30	524.40	970375
2022-10-19	514.00	515.81	498.67	505.61	1947943
2022-10-20	498.75	502.17	485.56	486.86	3267303
2022-10-21	486.16	496.94	478.31	496.74	2836880
2022-10-24	499.73	509.24	495.75	505.01	1818914
2022-10-25	507.65	517.64	504.70	514.62	2382787
2022-10-26	500.00	517.59	495.21	503.00	2446855
2022-10-27	498.65	507.41	490.12	498.32	2334800
2022-10-28	501.25	508.47	499.62	503.84	2017144
2022-10-31	500.39	516.47	500.39	513.97	2875172
2022-11-01	516.54	525.96	513.00	517.69	2112108
2022-11-02	516.00	516.00	490.13	490.98	1803526
2022-11-03	484.11	490.83	475.77	486.94	1471565
2022-11-04	493.27	495.70	483.83	495.55	1772251
2022-11-07	499.00	500.09	489.70	492.10	1341068
2022-11-08	494.26	500.73	487.80	492.17	2003160
2022-11-09	491.48	495.95	483.73	484.71	1061052
2022-11-10	507.02	520.67	506.24	520.58	1937593
2022-11-11	526.86	545.46	526.62	538.68	2422502
2022-11-14	540.57	542.19	534.18	534.77	1458457
2022-11-15	543.79	552.88	540.48	546.09	1531443
2022-11-16	546.00	548.18	531.22	536.01	1133773
2022-11-17	529.22	531.36	519.04	529.89	1281834
2022-11-18	541.31	543.16	529.38	535.24	1228403
2022-11-21	532.78	540.00	532.54	536.28	1329674
2022-11-22	541.01	545.45	537.64	544.75	1503608
2022-11-23	545.66	552.82	543.00	547.29	823632
2022-11-25	550.49	554.46	547.37	551.25	549168
2022-11-28	543.30	550.00	538.16	540.03	1822681
2022-11-29	535.46	540.39	530.58	539.75	1195573
2022-11-30	541.31	561.98	539.86	560.22	3132207
2022-12-01	567.65	569.33	554.44	564.56	1423923
2022-12-02	553.54	564.80	550.28	563.00	1014453
2022-12-05	555.86	559.65	551.95	557.21	1824061
2022-12-06	552.44	556.45	545.80	550.53	1969692
2022-12-07	550.44	559.25	550.44	558.14	952023
2022-12-08	560.13	569.01	556.77	567.95	1160352
2022-12-09	564.00	571.10	559.32	560.23	1157154
2022-12-12	565.38	568.87	563.40	567.60	1163017
2022-12-13	576.84	584.71	566.75	571.08	1867428
2022-12-14	569.11	576.15	563.70	567.23	2079930
2022-12-15	561.39	561.64	550.93	553.79	1366941
2022-12-16	549.40	550.83	531.56	536.44	2336388
2022-12-19	533.85	534.94	527.27	530.17	1053405
2022-12-20	529.81	530.93	520.01	528.50	988730
2022-12-21	531.46	541.06	529.48	539.89	1208327
2022-12-22	534.72	539.34	527.71	539.14	1104603
2022-12-23	537.98	543.09	535.33	540.68	621423
2022-12-27	540.68	548.84	536.82	545.44	1049978
2022-12-28	547.38	553.03	543.08	543.41	826814
2022-12-29	548.61	561.57	546.14	557.01	1027573
2022-12-30	552.80	555.00	545.25	550.69	686049
2023-01-03	553.29	556.10	546.97	553.18	1785799
2023-01-04	559.30	567.81	554.96	561.92	1935921
2023-01-05	555.79	564.32	552.30	556.94	2220048
2023-01-06	555.76	555.76	522.78	535.00	2938188
2023-01-09	538.74	552.95	537.01	546.09	1871201
2023-01-10	547.47	572.63	547.44	568.03	2102843
2023-01-11	571.12	584.91	568.04	582.56	2013480
2023-01-12	581.97	586.53	576.86	581.54	1635220
2023-01-13	578.65	584.86	572.47	583.84	2040491
2023-01-17	585.00	591.30	581.73	587.86	2086351
2023-01-18	591.13	596.85	578.75	580.05	1749738
2023-01-19	575.03	587.16	573.70	583.86	1636049
2023-01-20	587.00	595.35	584.95	593.66	2394671
2023-01-23	593.21	609.22	590.00	604.82	2307203
2023-01-24	609.85	609.85	576.78	580.72	2102585
2023-01-25	571.15	576.02	566.93	575.32	1238280
2023-01-26	576.03	578.52	567.31	577.37	1210777
2023-01-27	574.90	577.51	568.19	573.63	1110087
2023-01-30	567.77	570.87	560.76	564.29	1221470
2023-01-31	562.18	570.63	558.00	570.33	1799823
2023-02-01	586.09	597.54	576.33	587.36	2627510
2023-02-02	591.67	595.17	587.07	587.07	2312502
2023-02-03	584.56	592.84	582.65	587.76	1283169
2023-02-06	580.56	583.83	573.42	576.17	1119499
2023-02-07	570.78	586.34	569.41	583.15	1171111
2023-02-08	578.56	585.09	576.03	579.23	907230
2023-02-09	582.66	583.32	567.70	568.93	960839
2023-02-10	567.11	571.71	563.35	571.41	763748
2023-02-13	574.67	577.23	569.01	575.00	997611
2023-02-14	575.89	579.10	566.63	571.48	850083
2023-02-15	568.46	570.51	562.77	566.83	1038400
2023-02-16	556.12	565.40	551.30	557.58	1173724
2023-02-17	552.92	561.49	552.90	559.70	1182538
2023-02-21	548.65	554.24	544.13	550.77	1395208
2023-02-22	550.00	553.29	544.71	548.40	1705332
2023-02-23	553.37	557.67	546.90	550.95	1160202
2023-02-24	544.61	546.66	539.17	542.79	852651
2023-02-27	548.49	554.42	541.03	541.35	1110674
2023-02-28	540.41	545.23	538.89	541.76	1188776
2023-03-01	539.34	542.62	536.26	538.52	1126064
2023-03-02	534.83	550.88	531.92	548.75	941197
2023-03-03	555.46	560.53	549.63	559.44	1153648
2023-03-06	559.51	567.32	555.32	558.52	1163051
2023-03-07	560.81	563.01	548.14	548.83	1012816
2023-03-08	548.28	559.83	545.53	554.75	1453027
2023-03-09	556.15	564.41	550.97	553.21	1013237
2023-03-10	551.87	555.54	539.95	543.83	1081693
2023-03-13	543.49	551.42	538.05	541.21	1405801
2023-03-14	550.55	561.48	545.00	555.96	1409934
2023-03-15	547.17	550.00	534.48	542.70	1918972
2023-03-16	539.77	558.58	539.77	557.09	1135750
2023-03-17	555.31	555.31	543.96	547.34	1947936
2023-03-20	546.76	554.87	545.58	550.57	897151
2023-03-21	554.38	558.79	551.66	556.70	1000091
2023-03-22	556.70	568.00	554.29	554.32	928425
2023-03-23	557.98	560.58	550.38	555.19	951581
2023-03-24	548.52	558.66	544.31	558.26	1012596
2023-03-27	563.80	568.17	561.03	561.69	865620
2023-03-28	559.99	562.70	550.94	554.23	828932
2023-03-29	559.36	560.57	553.22	555.15	1239558
2023-03-30	560.00	564.28	556.86	562.97	1219932
2023-03-31	566.97	576.68	563.66	576.37	1438708
2023-04-03	569.51	573.11	566.12	570.07	1034443
2023-04-04	571.39	580.24	568.94	576.18	1085578
2023-04-05	576.51	580.10	569.92	579.86	1035629
2023-04-06	580.85	581.78	572.34	575.35	780743
2023-04-10	572.73	574.36	565.29	574.36	672576
2023-04-11	576.48	581.55	574.40	576.38	1158819
2023-04-12	583.25	586.65	577.65	579.35	847811
2023-04-13	585.26	592.12	582.00	591.13	1102057
2023-04-14	586.40	589.54	582.01	588.84	834872
2023-04-17	590.14	590.39	584.24	588.60	783525
2023-04-18	593.17	593.17	584.68	584.86	1158657
2023-04-19	575.79	580.72	571.33	579.92	1409401
2023-04-20	566.00	567.84	560.36	565.93	2100877
2023-04-21	568.87	572.99	566.83	571.68	959179
2023-04-24	571.52	576.45	570.00	574.30	895100
2023-04-25	564.15	566.50	545.50	548.38	2495509
2023-04-26	528.00	543.38	517.22	533.13	4020124
2023-04-27	533.50	545.67	531.58	543.02	2148400
2023-04-28	543.32	559.20	543.32	554.90	2046904
2023-05-01	555.99	556.81	545.31	548.50	1979848
2023-05-02	544.85	551.51	540.93	543.82	1060980
2023-05-03	550.05	558.20	549.24	550.42	1430255
2023-05-04	552.60	553.90	542.72	545.64	1243493
2023-05-05	553.06	554.40	541.92	546.38	962425
2023-05-08	549.45	550.00	541.09	542.58	1029103
2023-05-09	535.04	537.47	529.22	534.66	1225176
2023-05-10	539.39	539.93	530.00	533.50	1586150
2023-05-11	532.09	535.74	525.06	529.79	2326346
2023-05-12	531.75	534.97	521.44	524.65	1518187
2023-05-15	524.25	525.28	520.14	523.68	1383771
2023-05-16	521.26	522.70	519.17	519.75	903521
2023-05-17	522.36	527.38	512.93	521.67	1284655
2023-05-18	520.79	524.64	518.66	523.54	1073305
2023-05-19	523.04	531.74	522.67	527.38	1313290
2023-05-22	527.42	534.64	527.36	529.02	1160987
2023-05-23	526.35	529.30	519.71	525.10	1629490
2023-05-24	510.00	514.50	498.50	510.72	2482840
2023-05-25	513.97	522.31	510.30	520.64	2262230
2023-05-26	527.68	532.71	521.82	522.02	1603685
2023-05-30	523.82	526.44	513.11	514.22	1793841
2023-05-31	513.67	513.67	501.66	508.46	4052168
2023-06-01	513.13	521.65	508.51	519.38	1830129
2023-06-02	524.58	527.16	518.67	520.14	2564327
2023-06-05	524.06	524.46	513.42	520.14	1477444
2023-06-06	522.00	523.19	512.70	516.26	1723023
2023-06-07	514.53	523.21	512.60	520.78	1649452
2023-06-08	520.65	522.75	515.16	515.25	1580511
2023-06-09	517.96	521.79	514.63	518.18	1041802
2023-06-12	519.99	524.74	516.67	523.69	1246177
2023-06-13	525.48	527.41	523.02	525.70	1328879
2023-06-14	527.83	528.03	518.66	520.12	1996530
2023-06-15	520.16	536.30	518.92	535.11	1723417
2023-06-16	538.72	542.08	533.40	537.30	3427995
2023-06-20	512.00	530.79	507.15	527.40	2115471
2023-06-21	524.99	530.45	522.76	525.95	1617847
2023-06-22	526.15	530.00	521.45	528.31	945607
2023-06-23	523.20	529.72	522.46	524.21	3779928
2023-06-26	523.02	526.18	515.88	522.03	956913
2023-06-27	520.34	522.31	503.31	509.62	2036170
2023-06-28	511.40	511.41	506.65	510.15	1395252
2023-06-29	510.00	515.15	506.08	514.39	999222
2023-06-30	516.48	523.61	515.94	521.75	1315484
2023-07-03	519.34	521.26	515.36	519.11	616164
2023-07-05	520.23	523.56	518.14	520.60	1432832
2023-07-06	514.79	519.07	509.02	517.32	1506434
2023-07-07	515.00	519.46	513.31	513.73	1020679
2023-07-10	512.49	518.92	511.19	516.85	1026605
2023-07-11	516.30	520.13	515.27	519.26	1310932
2023-07-12	525.71	529.53	523.99	525.92	1678435
2023-07-13	535.00	536.45	524.03	526.65	1364357
2023-07-14	529.67	531.93	525.31	529.36	953034
2023-07-17	526.32	527.13	519.26	525.26	1290810
2023-07-18	525.53	525.79	519.72	523.68	1461202
2023-07-19	526.99	539.42	526.95	535.55	1715511
2023-07-20	537.33	541.59	530.46	538.27	1147498
2023-07-21	538.66	564.72	530.89	562.19	2755764
2023-07-24	560.00	572.56	559.12	571.52	3196802
2023-07-25	555.48	580.09	554.30	570.91	3073887
2023-07-26	554.96	575.00	554.96	574.41	3559345
2023-07-27	575.40	577.40	559.38	560.02	2260868
2023-07-28	562.41	565.69	553.77	561.85	1642886
2023-07-31	557.42	557.69	546.42	548.66	2144919
2023-08-01	546.53	550.70	542.66	545.84	1517491
2023-08-02	543.90	555.89	542.61	553.76	1398777
2023-08-03	550.29	552.71	545.31	548.38	1103160
2023-08-04	547.51	554.99	546.77	548.64	1102278
2023-08-07	550.00	554.50	546.86	551.79	737336
2023-08-08	553.17	556.90	545.61	555.78	1002115
2023-08-09	554.77	556.39	547.37	547.58	947071
2023-08-10	550.37	556.77	545.59	547.28	1168400
2023-08-11	543.00	547.29	540.89	543.78	925104
2023-08-14	540.75	542.30	538.35	540.34	1068415
2023-08-15	535.82	538.97	532.14	534.43	894726
2023-08-16	530.09	531.14	526.75	528.87	980750
2023-08-17	530.85	538.24	529.86	535.96	1256993
2023-08-18	533.14	535.88	528.14	532.38	1093699
2023-08-21	536.56	536.56	530.35	532.26	903824
2023-08-22	531.00	533.30	526.35	527.05	960669
2023-08-23	541.31	547.65	538.18	545.24	1769169
2023-08-24	545.20	549.62	537.92	538.01	1326207
2023-08-25	538.79	544.05	535.96	541.59	749931
2023-08-28	544.32	546.63	540.53	545.19	642693
2023-08-29	546.24	557.47	544.96	555.41	1291437
2023-08-30	557.77	562.94	554.74	559.00	773492
2023-08-31	560.40	563.69	556.95	557.10	1192123
2023-09-01	563.45	565.86	556.82	557.22	1015534
2023-09-05	559.28	559.69	541.70	542.01	1405059
2023-09-06	540.92	545.44	536.00	536.70	1217931
2023-09-07	535.24	538.73	530.68	531.66	1079215
2023-09-08	530.00	532.66	512.78	518.27	1834895
2023-09-11	515.41	517.62	512.84	514.94	1556082
2023-09-12	515.00	515.00	509.36	510.99	1568002
2023-09-13	499.19	526.32	498.01	510.55	2359119
2023-09-14	515.13	518.22	506.54	515.64	1598277
2023-09-15	515.64	534.19	509.31	515.53	5179741
2023-09-18	515.51	515.51	507.30	507.73	1300115
2023-09-19	505.22	509.41	503.31	508.74	1181120
2023-09-20	511.37	511.92	504.16	504.89	1271290
2023-09-21	502.43	503.81	499.56	501.59	1606924
2023-09-22	502.90	507.16	501.57	502.79	1197981
2023-09-25	501.23	506.04	500.36	505.66	961531
2023-09-26	503.00	506.44	500.84	501.59	1189979
2023-09-27	502.62	504.57	494.92	498.29	1343945
2023-09-28	502.05	507.40	500.34	503.02	1443330
2023-09-29	509.21	510.99	504.77	506.17	1380512
2023-10-02	503.08	506.99	490.68	495.79	1652154
2023-10-03	492.90	502.50	492.60	499.61	1559463
2023-10-04	501.21	503.19	495.84	502.45	1022088
2023-10-05	497.39	500.44	492.70	498.02	917531
2023-10-06	495.82	502.16	493.07	498.55	1108436
2023-10-09	495.00	497.66	490.39	496.13	1182473
2023-10-10	495.59	499.54	492.93	496.15	1304863
2023-10-11	497.22	498.63	491.79	492.63	1207083
2023-10-12	491.84	495.86	470.61	482.56	2026200
2023-10-13	479.63	484.27	476.00	482.85	2004342
2023-10-16	482.85	492.05	480.28	488.54	1247706
2023-10-17	479.00	489.96	477.70	484.77	1355251
2023-10-18	480.98	480.98	466.87	467.26	2134778
2023-10-19	472.30	476.70	467.43	469.67	2014566
2023-10-20	469.51	471.20	463.25	464.36	1599333
2023-10-23	461.75	469.47	459.98	461.81	1897513
2023-10-24	451.93	458.85	447.14	458.26	2376743
2023-10-25	423.00	438.84	415.60	433.18	7906724
2023-10-26	431.13	445.33	429.18	440.16	2971270
2023-10-27	439.57	439.96	427.37	431.41	2495581
2023-10-30	432.18	435.35	420.21	434.11	2946678
2023-10-31	436.49	446.60	433.15	444.77	2895407
2023-11-01	445.13	445.13	434.00	441.11	2275452
2023-11-02	444.84	448.14	441.93	447.57	1713889
2023-11-03	454.69	460.57	451.60	454.74	1921821
2023-11-06	456.70	459.48	452.25	455.02	1613790
2023-11-07	453.88	463.85	452.11	459.24	1708717
2023-11-08	461.51	464.01	453.08	454.31	1848087
2023-11-09	458.54	458.84	443.06	444.27	2042364
2023-11-10	443.82	449.16	437.26	448.43	1896503
2023-11-13	445.53	446.81	439.11	445.15	1675026
2023-11-14	456.81	462.24	455.22	459.26	1822439
2023-11-15	464.66	474.83	463.99	470.54	2184150
2023-11-16	472.06	474.70	468.71	472.47	1613376
2023-11-17	475.00	475.00	464.17	466.42	1556348
2023-11-20	467.03	471.68	465.90	469.03	1185500
2023-11-21	478.28	490.32	476.45	482.39	2915929
2023-11-22	486.08	490.57	485.71	487.53	1464197
2023-11-24	488.50	491.03	486.81	490.78	722765
2023-11-27	489.22	493.42	488.15	490.13	2427137
2023-11-28	488.42	488.75	480.57	485.92	1549615
2023-11-29	489.89	495.80	489.89	492.92	1195835
2023-11-30	495.90	497.50	489.38	495.76	1913969
2023-12-01	490.88	499.20	489.60	496.13	1219795
2023-12-04	493.47	498.31	490.36	495.34	1222282
2023-12-05	492.97	493.63	487.06	491.60	1613574
2023-12-06	495.00	496.68	491.65	493.81	1241717
2023-12-07	494.53	498.30	492.31	494.10	2101760
2023-12-08	492.81	495.68	488.02	489.77	1871843
2023-12-11	492.56	497.45	491.33	494.99	2030858
2023-12-12	496.33	498.51	491.47	497.37	1420265
2023-12-13	498.59	518.87	496.88	518.19	2776711
2023-12-14	529.54	534.43	520.13	521.52	2763855
2023-12-15	520.77	523.48	517.72	518.03	4354941
2023-12-18	521.13	523.86	515.60	518.62	1607374
2023-12-19	521.01	528.86	519.81	528.14	2569382
2023-12-20	528.00	532.49	519.37	519.43	1497316
2023-12-21	518.07	527.03	518.07	526.56	1016630
2023-12-22	528.09	532.92	526.90	529.05	1081485
2023-12-26	526.88	531.24	525.78	529.70	639110
2023-12-27	530.81	533.07	529.30	531.65	805991
2023-12-28	533.00	536.00	531.50	532.94	763369
2023-12-29	531.21	533.97	529.52	530.79	804285
2024-01-02	529.56	546.10	527.37	544.15	2310861
2024-01-03	542.81	543.67	527.97	528.82	2170268
2024-01-04	527.32	539.84	527.32	537.36	1831255
2024-01-05	533.97	540.77	530.47	531.23	1817209
2024-01-08	529.63	543.56	527.40	541.38	2126866
2024-01-09	538.52	559.23	536.65	541.85	2889967
2024-01-10	540.79	549.36	533.88	543.93	2026699
2024-01-11	543.53	548.54	540.41	546.00	1983133
2024-01-12	548.51	553.08	542.79	544.32	2013148
2024-01-16	543.51	550.84	541.19	542.00	1838961
2024-01-17	538.75	545.95	536.84	539.25	1966276
2024-01-18	537.35	547.03	535.99	544.42	1728161
2024-01-19	545.16	553.28	541.84	551.75	2123960
2024-01-22	552.88	558.69	550.53	553.39	1818531
2024-01-23	556.20	557.03	545.37	550.74	1116609
2024-01-24	549.85	551.99	539.14	539.99	1842524
2024-01-25	543.23	547.78	537.64	538.21	1748147
2024-01-26	554.00	556.41	546.65	547.33	3172314
2024-01-29	550.00	559.19	547.36	557.77	2445913
2024-01-30	559.50	570.00	559.50	567.12	2301337
2024-01-31	563.30	566.00	537.78	538.98	3589573
2024-02-01	542.14	553.92	534.24	552.23	2163879
2024-02-02	549.02	554.45	541.89	551.82	1327462
2024-02-05	549.46	556.98	546.67	551.62	1473858
2024-02-06	552.49	560.50	551.45	560.28	1328171
2024-02-07	562.00	566.00	552.03	552.31	1451424
2024-02-08	552.20	552.86	541.46	550.89	1549469
2024-02-09	549.65	554.13	548.29	550.75	1280838
2024-02-12	551.00	551.00	544.11	546.86	1073036
2024-02-13	541.42	546.19	534.41	538.60	1268029
2024-02-14	541.64	548.69	541.64	548.27	1296996
2024-02-15	547.26	553.23	545.28	548.57	1519047
2024-02-16	546.32	552.69	546.32	547.84	1028206
2024-02-20	544.86	550.41	542.35	548.14	989294
2024-02-21	546.11	552.97	544.29	552.85	786478
2024-02-22	555.00	560.74	550.27	560.49	1139590
2024-02-23	562.87	566.68	560.86	564.71	970071
2024-02-26	563.34	565.99	561.01	563.48	758574
2024-02-27	564.98	567.82	560.84	566.17	901044
2024-02-28	565.20	573.01	565.02	572.03	1021434
2024-02-29	574.65	575.00	567.55	570.18	1794277
2024-03-01	564.56	578.50	563.00	576.33	1440176
2024-03-04	575.40	582.54	571.52	581.64	1547722
2024-03-05	581.13	586.15	580.00	584.61	1973288
2024-03-06	588.35	598.35	585.81	591.50	1886807
2024-03-07	595.00	598.91	592.50	597.66	1819492
2024-03-08	597.00	603.82	595.96	597.61	1600305
2024-03-11	594.18	599.99	589.64	599.43	1380447
2024-03-12	598.90	600.62	594.69	597.25	1146315
2024-03-13	599.03	599.03	591.05	592.93	1035189
2024-03-14	590.98	595.10	581.25	584.91	1757994
2024-03-15	575.17	584.65	573.73	584.15	1920147
2024-03-18	585.86	586.85	578.30	580.05	1554424
2024-03-19	581.28	584.25	577.20	582.72	1053626
2024-03-20	581.05	581.63	576.29	580.05	728710
2024-03-21	580.00	587.08	577.60	584.13	1230529
2024-03-22	586.82	588.99	579.74	583.09	1061222
2024-03-25	583.21	585.03	571.09	573.56	1226909
2024-03-26	574.01	574.99	567.84	568.82	1784927
2024-03-27	572.52	579.77	571.08	579.37	1525832
2024-03-28	579.30	582.30	576.19	581.21	1081545
2024-04-01	581.05	581.53	572.84	577.45	837591
2024-04-02	570.75	572.39	565.78	571.56	1381269
2024-04-03	571.23	578.25	569.19	576.00	1151569
2024-04-04	580.41	582.00	568.57	570.61	1231899
2024-04-05	570.22	583.84	569.06	579.46	1181253
2024-04-08	579.35	582.41	575.71	578.80	998949
2024-04-09	583.78	589.93	583.23	589.20	1026320
2024-04-10	577.29	579.68	571.89	573.71	1282843
2024-04-11	579.56	580.36	571.36	574.57	1295511
2024-04-12	570.91	573.39	561.64	565.23	1201602
2024-04-15	570.72	570.72	554.51	557.87	1031658
2024-04-16	559.04	559.04	552.69	554.55	1010299
2024-04-17	555.86	556.00	546.45	547.25	1610057
2024-04-18	534.80	544.87	529.64	541.52	2075785
2024-04-19	542.95	546.14	539.17	544.78	1738509
2024-04-22	549.15	552.86	543.15	548.38	1522884
2024-04-23	567.51	576.89	560.00	574.59	2543991
2024-04-24	578.00	586.46	565.23	577.39	2035044
2024-04-25	577.40	577.99	569.98	571.73	1184004
2024-04-26	567.94	575.00	566.95	573.60	1438184
2024-04-29	575.09	579.49	571.30	576.89	962351
2024-04-30	574.70	576.46	567.97	568.72	1515137
2024-05-01	569.86	581.90	568.40	574.99	1171977
2024-05-02	579.48	579.80	565.49	571.25	1357370
2024-05-03	579.84	579.84	571.63	572.38	1749670
2024-05-06	575.41	576.39	570.35	573.55	1140684
2024-05-07	571.50	576.59	565.34	572.87	1890726
2024-05-08	572.71	575.35	567.71	573.64	1598138
2024-05-09	574.23	579.07	572.50	577.93	1513316
2024-05-10	580.17	594.03	578.81	593.03	1328832
2024-05-13	591.27	594.53	588.95	590.70	944626
2024-05-14	591.16	597.18	586.65	594.80	1040938
2024-05-15	600.00	602.00	595.03	599.02	1188732
2024-05-16	598.25	600.09	593.28	597.15	1409375
2024-05-17	596.95	597.10	589.36	595.30	1398449
2024-05-20	593.63	597.24	592.75	594.01	805710
2024-05-21	594.00	594.00	585.32	590.12	1133164
2024-05-22	589.67	596.63	587.62	590.80	872991
2024-05-23	590.00	592.00	584.16	585.03	1184975
2024-05-24	586.00	587.96	581.35	584.05	883271
2024-05-28	581.67	581.97	569.17	572.57	1435576
2024-05-29	570.11	570.11	563.67	567.30	1324775
2024-05-30	551.53	563.97	550.33	562.76	2431317
2024-05-31	564.59	568.58	560.40	567.98	2106711
2024-06-03	569.39	573.63	563.01	569.58	943688
2024-06-04	570.79	573.75	565.24	569.67	994975
2024-06-05	569.85	575.58	566.72	575.28	896124
2024-06-06	575.29	581.67	571.94	579.84	1153843
2024-06-07	579.51	585.95	577.09	581.09	1231957
2024-06-10	580.00	582.28	575.86	581.48	1540561
2024-06-11	578.95	580.00	573.91	575.89	1407737
2024-06-12	579.26	581.97	574.60	575.69	1397925
2024-06-13	573.36	574.63	565.00	572.24	1304701
2024-06-14	572.86	573.10	566.74	572.05	1413701
2024-06-17	566.45	569.31	563.75	568.00	1318499
2024-06-18	569.56	572.04	564.62	569.17	1398080
2024-06-20	560.85	560.85	551.71	557.21	3071545
2024-06-21	558.71	568.59	558.11	564.60	3198558
2024-06-24	565.61	571.51	562.32	565.95	1557605
2024-06-25	564.84	568.34	556.19	556.52	1943699
2024-06-26	556.80	561.38	554.84	558.17	1091353
2024-06-27	556.72	558.26	549.23	550.78	1506859
2024-06-28	552.93	558.27	545.63	553.00	6150885
2024-07-01	553.45	557.57	539.40	541.72	1459439
2024-07-02	539.31	541.59	533.46	533.93	1316367
2024-07-03	533.00	539.81	532.44	535.61	908266
2024-07-05	538.65	540.17	533.85	540.10	1233257
2024-07-08	541.45	543.02	535.43	536.29	1140129
2024-07-09	538.09	538.33	528.37	531.86	1567536
2024-07-10	533.25	537.00	528.82	536.87	1976237
2024-07-11	539.76	548.63	537.87	542.69	1403938
2024-07-12	542.69	551.66	540.86	548.09	945210
2024-07-15	546.59	549.68	542.99	544.68	1326049
2024-07-16	549.24	555.78	547.72	555.42	1122114
2024-07-17	553.00	559.96	550.85	555.06	1131158
2024-07-18	551.69	557.16	537.77	540.62	1744967
2024-07-19	541.15	542.23	531.48	534.35	1667269
2024-07-22	540.67	547.12	535.98	546.42	1163691
2024-07-23	570.97	572.24	550.67	552.24	2005647
2024-07-24	552.92	575.25	552.65	574.73	2857263
2024-07-25	576.14	603.82	572.13	594.50	3625187
2024-07-26	600.85	614.65	599.30	607.14	2715365
2024-07-29	604.25	607.81	595.20	604.12	1621893
2024-07-30	609.81	615.74	602.85	615.06	1627170
2024-07-31	614.23	620.63	609.30	613.34	1702277
2024-08-01	616.40	622.30	612.87	621.77	1458185
2024-08-02	621.95	622.00	605.47	615.69	1564731
2024-08-05	607.54	611.37	592.81	598.03	2117077
2024-08-06	600.26	612.88	596.61	602.02	1316881
2024-08-07	600.97	601.78	585.68	587.37	1692238
2024-08-08	589.74	601.14	587.50	600.04	1116715
2024-08-09	600.00	601.35	593.88	596.18	963806
2024-08-12	596.26	599.53	591.59	599.07	1164022
2024-08-13	599.98	605.57	599.46	604.21	1042544
2024-08-14	602.09	603.47	595.80	602.10	1128139
2024-08-15	605.52	608.62	599.98	603.69	1241073
2024-08-16	601.79	606.58	599.59	603.98	1076197
2024-08-19	604.19	610.88	603.95	607.60	959411
2024-08-20	609.92	614.80	608.33	614.54	1075495
2024-08-21	615.00	618.12	609.00	610.17	965573
2024-08-22	613.17	613.70	602.00	603.86	1138403
2024-08-23	606.77	607.70	600.56	606.12	777265