TROW Historical Prices

Summary

Key Stock Metrics

77.85

(April 7, 2025)

52-Week Low

125.81

(December 6, 2024)

52-Week High

224.56

(August 30, 2021)

All-Time High

88.44

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-16	2.98	2.98	2.95	2.98	350400
1993-07-19	2.98	3.03	2.97	3.02	625600
1993-07-20	3.01	3.03	2.98	2.98	435200
1993-07-21	2.98	3.02	2.95	2.98	1827200
1993-07-22	2.97	2.98	2.95	2.95	481600
1993-07-23	2.98	3.00	2.95	3.00	374400
1993-07-26	3.00	3.06	2.97	3.06	700800
1993-07-27	3.06	3.13	3.05	3.13	1446400
1993-07-28	3.14	3.16	3.09	3.13	1448000
1993-07-29	3.13	3.39	3.13	3.38	4233600
1993-07-30	3.36	3.41	3.33	3.39	3688000
1993-08-02	3.38	3.38	3.33	3.35	1620800
1993-08-03	3.34	3.36	3.28	3.28	1552000
1993-08-04	3.28	3.31	3.19	3.23	1507200
1993-08-05	3.20	3.30	3.20	3.30	1057600
1993-08-06	3.30	3.44	3.25	3.36	2116800
1993-08-09	3.39	3.44	3.38	3.42	2017600
1993-08-10	3.44	3.72	3.39	3.65	2870400
1993-08-11	3.67	3.73	3.63	3.73	2064000
1993-08-12	3.81	3.81	3.69	3.69	3136000
1993-08-13	3.67	3.72	3.67	3.71	308800
1993-08-16	3.72	3.72	3.66	3.67	308800
1993-08-17	3.67	3.70	3.58	3.60	1296000
1993-08-18	3.58	3.73	3.58	3.73	1883200
1993-08-19	3.70	3.77	3.70	3.70	382400
1993-08-20	3.70	3.70	3.63	3.66	972800
1993-08-23	3.67	3.70	3.63	3.69	1462400
1993-08-24	3.72	3.73	3.69	3.70	265600
1993-08-25	3.70	3.78	3.70	3.73	5131200
1993-08-26	3.78	3.78	3.73	3.75	508800
1993-08-27	3.75	3.78	3.73	3.75	371200
1993-08-30	3.73	3.76	3.70	3.73	696000
1993-08-31	3.73	3.77	3.73	3.77	1652800
1993-09-01	3.73	3.78	3.73	3.77	1520000
1993-09-02	3.73	3.95	3.73	3.91	3344000
1993-09-03	3.89	3.95	3.84	3.86	1267200
1993-09-07	3.89	3.91	3.80	3.82	1588800
1993-09-08	3.78	3.80	3.66	3.70	1052800
1993-09-09	3.66	3.72	3.63	3.70	1060800
1993-09-10	3.75	3.81	3.75	3.75	473600
1993-09-13	3.77	3.86	3.77	3.84	480000
1993-09-14	3.78	3.84	3.78	3.80	724800
1993-09-15	3.80	3.86	3.78	3.86	604800
1993-09-16	3.95	3.95	3.89	3.94	467200
1993-09-17	3.94	3.94	3.89	3.89	958400
1993-09-20	3.89	3.94	3.75	3.78	1620800
1993-09-21	3.78	3.78	3.61	3.66	1371200
1993-09-22	3.61	3.70	3.61	3.69	284800
1993-09-23	3.70	3.86	3.67	3.81	1742400
1993-09-24	3.86	3.86	3.77	3.83	721600
1993-09-27	3.84	3.86	3.78	3.80	502400
1993-09-28	3.81	3.83	3.77	3.79	123200
1993-09-29	3.83	3.83	3.78	3.83	219200
1993-09-30	3.83	3.84	3.78	3.84	632000
1993-10-01	3.80	3.84	3.80	3.80	395200
1993-10-04	3.80	3.84	3.80	3.84	22400
1993-10-05	3.84	3.84	3.80	3.81	632000
1993-10-06	3.80	3.86	3.80	3.81	596800
1993-10-07	3.81	3.86	3.80	3.80	275200
1993-10-08	3.84	3.84	3.78	3.80	228800
1993-10-11	3.83	3.83	3.78	3.78	9600
1993-10-12	3.78	3.83	3.78	3.83	19200
1993-10-13	3.83	3.83	3.81	3.83	36800
1993-10-14	3.83	3.95	3.80	3.95	1620800
1993-10-15	3.95	4.05	3.94	4.05	1822400
1993-10-18	4.04	4.11	4.03	4.09	1809600
1993-10-19	4.06	4.09	3.95	3.98	1318400
1993-10-20	4.00	4.00	3.89	3.94	478400
1993-10-21	3.91	3.91	3.81	3.84	1260800
1993-10-22	3.78	3.83	3.70	3.72	660800
1993-10-25	3.75	3.75	3.59	3.61	1254400
1993-10-26	3.63	3.63	3.52	3.52	1182400
1993-10-27	3.52	3.61	3.52	3.56	1408000
1993-10-28	3.61	3.63	3.58	3.61	2331200
1993-10-29	3.63	3.75	3.63	3.69	2857600
1993-11-01	3.69	3.69	3.64	3.69	230400
1993-11-02	3.69	3.77	3.66	3.77	1240000
1993-11-03	3.78	3.81	3.73	3.75	931200
1993-11-04	3.75	3.80	3.67	3.69	1582400
1993-11-05	3.72	3.72	3.67	3.72	716800
1993-11-08	3.67	3.72	3.66	3.70	673600
1993-11-09	3.72	3.75	3.67	3.75	481600
1993-11-10	3.77	3.88	3.73	3.86	2950400
1993-11-11	3.91	3.91	3.86	3.89	817600
1993-11-12	3.92	3.96	3.88	3.94	576000
1993-11-15	3.95	3.98	3.88	3.88	1156800
1993-11-16	3.91	3.91	3.81	3.84	702400
1993-11-17	3.81	3.86	3.69	3.70	1299200
1993-11-18	3.67	3.73	3.66	3.70	843200
1993-11-19	3.72	3.72	3.64	3.69	596800
1993-11-22	3.64	3.66	3.53	3.61	3192000
1993-11-23	3.63	3.70	3.63	3.69	1556800
1993-11-24	3.70	3.70	3.66	3.69	265600
1993-11-26	3.66	3.70	3.66	3.68	276800
1993-11-29	3.64	3.70	3.64	3.64	331200
1993-11-30	3.64	3.80	3.64	3.75	4580800
1993-12-01	3.81	3.89	3.78	3.78	2361600
1993-12-02	3.81	3.91	3.72	3.72	988000
1993-12-03	3.78	3.78	3.56	3.63	896800
1993-12-06	3.69	3.72	3.59	3.63	1436800
1993-12-07	3.69	3.69	3.59	3.59	254400
1993-12-08	3.56	3.63	3.38	3.41	1352800
1993-12-09	3.47	3.50	3.38	3.44	1552800
1993-12-10	3.47	3.56	3.41	3.50	1056800
1993-12-13	3.56	3.56	3.50	3.56	445600
1993-12-14	3.56	3.63	3.50	3.53	419200
1993-12-15	3.59	3.59	3.48	3.56	1134400
1993-12-16	3.56	3.59	3.53	3.55	351200
1993-12-17	3.53	3.59	3.53	3.59	156000
1993-12-20	3.59	3.66	3.53	3.66	412800
1993-12-21	3.66	3.69	3.56	3.63	429600
1993-12-22	3.63	3.63	3.56	3.56	92800
1993-12-23	3.63	3.63	3.56	3.63	1011200
1993-12-27	3.63	3.63	3.56	3.63	928000
1993-12-28	3.63	3.66	3.56	3.63	1083200
1993-12-29	3.56	3.63	3.56	3.59	1114400
1993-12-30	3.63	3.63	3.56	3.59	270400
1993-12-31	3.63	3.63	3.56	3.63	712000
1994-01-03	3.56	3.63	3.44	3.47	1284800
1994-01-04	3.44	3.50	3.28	3.28	1108000
1994-01-05	3.34	3.44	3.28	3.41	1558400
1994-01-06	3.44	3.56	3.38	3.50	862400
1994-01-07	3.50	3.72	3.50	3.69	1792800
1994-01-10	3.72	3.75	3.66	3.69	815200
1994-01-11	3.66	3.75	3.66	3.75	228800
1994-01-12	3.66	3.75	3.66	3.66	895200
1994-01-13	3.66	3.78	3.66	3.73	348000
1994-01-14	3.75	3.75	3.66	3.69	379200
1994-01-17	3.75	3.75	3.66	3.70	67200
1994-01-18	3.66	3.75	3.66	3.75	374400
1994-01-19	3.69	3.78	3.69	3.75	494400
1994-01-20	3.75	3.78	3.70	3.70	676800
1994-01-21	3.75	3.78	3.66	3.72	1488800
1994-01-24	3.69	3.72	3.56	3.63	940800
1994-01-25	3.66	3.66	3.56	3.59	312800
1994-01-26	3.59	3.78	3.59	3.72	3391200
1994-01-27	3.63	3.72	3.61	3.70	1655200
1994-01-28	3.75	3.91	3.69	3.88	4388800
1994-01-31	3.91	4.06	3.84	4.06	1873600
1994-02-01	4.06	4.16	3.97	4.16	1152800
1994-02-02	4.09	4.23	4.09	4.22	1004000
1994-02-03	4.25	4.25	4.13	4.25	529600
1994-02-04	4.19	4.25	3.94	4.00	928800
1994-02-07	3.88	4.13	3.84	4.09	2516000
1994-02-08	4.09	4.19	4.03	4.06	1002400
1994-02-09	4.06	4.13	4.00	4.00	510400
1994-02-10	4.09	4.09	3.84	3.94	675200
1994-02-11	3.97	3.97	3.84	3.89	2080800
1994-02-14	3.91	3.97	3.84	3.95	1050400
1994-02-15	3.91	4.03	3.91	4.03	2128800
1994-02-16	4.00	4.09	3.97	4.03	1116800
1994-02-17	4.09	4.13	3.97	4.06	944000
1994-02-18	4.06	4.06	3.94	4.03	272800
1994-02-22	3.94	4.00	3.91	3.97	557600
1994-02-23	3.94	4.00	3.94	3.94	538400
1994-02-24	3.91	4.00	3.88	3.91	799200
1994-02-25	3.91	3.97	3.81	3.91	422400
1994-02-28	3.81	3.91	3.81	3.91	272000
1994-03-01	3.81	3.91	3.72	3.84	739200
1994-03-02	3.72	3.88	3.72	3.88	685600
1994-03-03	3.88	3.94	3.84	3.91	1045600
1994-03-04	3.94	3.94	3.88	3.94	137600
1994-03-07	3.97	3.97	3.88	3.95	212800
1994-03-08	3.97	4.03	3.91	4.03	313600
1994-03-09	3.94	4.03	3.94	4.03	225600
1994-03-10	3.94	4.03	3.94	4.03	108800
1994-03-11	4.03	4.22	3.94	4.16	603200
1994-03-14	4.22	4.50	4.19	4.50	820000
1994-03-15	4.56	4.75	4.50	4.59	1812800
1994-03-16	4.63	4.63	4.47	4.56	563200
1994-03-17	4.56	4.78	4.53	4.78	1695200
1994-03-18	4.72	4.78	4.63	4.66	629600
1994-03-21	4.59	4.69	4.31	4.31	1104000
1994-03-22	4.28	4.34	4.16	4.25	941600
1994-03-23	4.25	4.31	4.19	4.31	657600
1994-03-24	4.28	4.31	4.16	4.31	1842400
1994-03-25	4.25	4.31	4.25	4.28	729600
1994-03-28	4.25	4.31	4.06	4.06	654400
1994-03-29	4.03	4.06	3.78	3.83	1592000
1994-03-30	3.78	3.84	3.64	3.66	4251200
1994-03-31	3.66	3.66	3.47	3.50	5905600
1994-04-04	3.45	3.50	3.36	3.41	2128000
1994-04-05	3.44	3.50	3.41	3.44	1337600
1994-04-06	3.53	3.56	3.47	3.50	802400
1994-04-07	3.56	3.63	3.50	3.55	4612800
1994-04-08	3.53	3.59	3.50	3.58	684800
1994-04-11	3.59	3.59	3.53	3.58	529600
1994-04-12	3.53	3.59	3.53	3.59	50400
1994-04-13	3.63	3.66	3.56	3.63	671200
1994-04-14	3.56	3.63	3.56	3.58	754400
1994-04-15	3.63	3.63	3.56	3.59	157600
1994-04-18	3.63	3.69	3.56	3.63	911200
1994-04-19	3.66	3.66	3.59	3.63	677600
1994-04-20	3.59	3.63	3.53	3.55	904000
1994-04-21	3.63	3.63	3.56	3.56	497600
1994-04-22	3.56	3.63	3.56	3.56	469600
1994-04-25	3.63	3.66	3.59	3.59	1036800
1994-04-26	3.66	3.66	3.59	3.59	92000
1994-04-28	3.59	3.66	3.56	3.63	333600
1994-04-29	3.63	3.63	3.56	3.56	778400
1994-05-02	3.56	3.63	3.55	3.56	898400
1994-05-03	3.56	3.66	3.56	3.66	1007200
1994-05-04	3.56	3.66	3.56	3.56	137600
1994-05-05	3.56	3.63	3.56	3.63	73600
1994-05-06	3.56	3.63	3.56	3.56	354400
1994-05-09	3.63	3.64	3.56	3.64	680800
1994-05-10	3.66	3.66	3.56	3.59	527200
1994-05-11	3.56	3.66	3.56	3.56	979200
1994-05-12	3.56	3.63	3.56	3.56	436800
1994-05-13	3.63	3.63	3.56	3.59	3684000
1994-05-16	3.56	3.66	3.56	3.59	632000
1994-05-17	3.59	3.66	3.59	3.63	1095200
1994-05-18	3.59	3.66	3.59	3.66	780000
1994-05-19	3.64	3.72	3.59	3.67	1422400
1994-05-20	3.72	3.72	3.66	3.72	1728000
1994-05-23	3.69	3.72	3.59	3.63	816000
1994-05-24	3.59	3.69	3.59	3.61	1029600
1994-05-25	3.61	3.66	3.59	3.61	297600
1994-05-26	3.63	3.69	3.63	3.66	402400
1994-05-27	3.64	3.73	3.63	3.70	851200
1994-05-31	3.69	3.78	3.66	3.77	1069600
1994-06-01	3.78	3.78	3.72	3.72	718400
1994-06-02	3.78	3.78	3.72	3.78	1345600
1994-06-03	3.72	3.91	3.72	3.86	1800800
1994-06-06	3.91	3.97	3.88	3.88	925600
1994-06-07	3.94	3.94	3.88	3.91	332800
1994-06-08	3.88	3.97	3.88	3.94	835200
1994-06-09	3.88	3.97	3.88	3.91	542400
1994-06-10	3.88	3.91	3.78	3.81	1960800
1994-06-13	3.81	3.88	3.81	3.84	571200
1994-06-14	3.84	3.91	3.81	3.83	638400
1994-06-15	3.81	3.88	3.81	3.88	176000
1994-06-16	3.81	3.91	3.81	3.81	216000
1994-06-17	3.88	3.88	3.81	3.84	754400
1994-06-20	3.78	3.81	3.69	3.69	1337600
1994-06-21	3.69	3.75	3.66	3.66	610400
1994-06-22	3.66	3.72	3.66	3.66	1532800
1994-06-23	3.72	3.75	3.45	3.50	2113600
1994-06-24	3.47	3.55	3.34	3.48	2020000
1994-06-27	3.44	3.53	3.44	3.53	4676000
1994-06-28	3.53	3.53	3.42	3.47	1648000
1994-06-29	3.44	3.50	3.41	3.44	1604800
1994-06-30	3.53	3.53	3.28	3.31	1365600
1994-07-01	3.34	3.34	3.19	3.23	1234400
1994-07-05	3.25	3.25	3.08	3.16	1568800
1994-07-06	3.19	3.22	3.16	3.16	455200
1994-07-07	3.22	3.27	3.16	3.19	537600
1994-07-08	3.19	3.34	3.19	3.33	878400
1994-07-11	3.34	3.44	3.33	3.41	748000
1994-07-12	3.41	3.44	3.41	3.41	150400
1994-07-13	3.50	3.50	3.44	3.47	558400
1994-07-14	3.47	3.56	3.47	3.50	396000
1994-07-15	3.47	3.53	3.47	3.48	92800
1994-07-18	3.53	3.53	3.47	3.47	1859200
1994-07-19	3.50	3.50	3.41	3.41	2587200
1994-07-20	3.50	3.50	3.28	3.34	520800
1994-07-21	3.34	3.34	3.22	3.23	2403200
1994-07-22	3.25	3.34	3.19	3.25	823200
1994-07-25	3.25	3.34	3.19	3.34	1263200
1994-07-26	3.34	3.41	3.31	3.41	1947200
1994-07-27	3.41	3.47	3.31	3.44	952000
1994-07-28	3.44	3.50	3.41	3.50	1073600
1994-07-29	3.50	3.53	3.45	3.51	1052000
1994-08-01	3.47	3.53	3.47	3.47	433600
1994-08-02	3.47	3.88	3.47	3.83	1824000
1994-08-03	3.81	3.84	3.73	3.75	464000
1994-08-04	3.72	3.78	3.72	3.78	84000
1994-08-05	3.72	3.75	3.69	3.75	113600
1994-08-08	3.69	3.72	3.66	3.66	314400
1994-08-09	3.66	3.69	3.53	3.55	290400
1994-08-10	3.53	3.64	3.53	3.63	748000
1994-08-11	3.66	3.72	3.63	3.72	137600
1994-08-12	3.66	3.75	3.66	3.69	106400
1994-08-15	3.69	3.75	3.69	3.72	187200
1994-08-16	3.75	3.81	3.72	3.77	524800
1994-08-17	3.81	3.81	3.75	3.78	116000
1994-08-18	3.75	3.97	3.75	3.97	993600
1994-08-19	3.94	4.06	3.94	4.05	1100000
1994-08-22	4.03	4.16	4.03	4.13	732000
1994-08-23	4.09	4.16	4.00	4.09	873600
1994-08-24	4.13	4.13	4.03	4.03	488800
1994-08-25	4.06	4.19	4.03	4.16	944000
1994-08-26	4.19	4.34	4.13	4.31	1736800
1994-08-29	4.31	4.31	4.22	4.28	704000
1994-08-30	4.28	4.28	4.03	4.13	1487200
1994-08-31	4.16	4.16	3.94	4.00	1272800
1994-09-01	4.00	4.00	3.91	3.94	1679200
1994-09-02	3.97	4.00	3.94	3.95	1256800
1994-09-06	4.00	4.03	3.94	4.02	236800
1994-09-07	4.06	4.13	4.00	4.09	388800
1994-09-08	4.03	4.13	4.03	4.13	429600
1994-09-09	4.06	4.09	4.03	4.06	560000
1994-09-12	4.03	4.09	4.03	4.09	59200
1994-09-13	4.06	4.16	4.06	4.14	416800
1994-09-14	4.09	4.19	4.09	4.16	113600
1994-09-15	4.19	4.25	4.13	4.19	836000
1994-09-16	4.19	4.25	4.19	4.25	173600
1994-09-19	4.25	4.25	4.19	4.25	420800
1994-09-20	4.28	4.28	4.19	4.22	441600
1994-09-21	4.19	4.25	4.16	4.16	1160800
1994-09-22	4.16	4.17	4.06	4.13	1189600
1994-09-23	4.13	4.19	4.06	4.19	952800
1994-09-26	4.19	4.19	4.09	4.16	896000
1994-09-27	4.09	4.16	4.08	4.08	661600
1994-09-28	4.06	4.13	4.06	4.08	1270400
1994-09-29	4.06	4.16	4.00	4.16	589600
1994-09-30	4.09	4.25	4.09	4.19	492000
1994-10-03	4.19	4.22	4.16	4.16	522400
1994-10-04	4.16	4.16	3.84	3.86	1197600
1994-10-05	3.86	3.86	3.79	3.84	1225600
1994-10-06	3.84	3.88	3.81	3.81	593600
1994-10-07	3.78	3.81	3.72	3.75	827200
1994-10-10	3.81	3.84	3.78	3.81	338400
1994-10-11	3.81	3.86	3.78	3.80	814400
1994-10-12	3.81	3.88	3.81	3.81	1095200
1994-10-13	3.91	4.00	3.84	4.00	1130400
1994-10-14	4.06	4.13	4.03	4.09	596800
1994-10-17	4.09	4.09	4.00	4.00	668800
1994-10-18	4.03	4.09	3.97	4.06	1251200
1994-10-19	4.09	4.09	4.03	4.05	177600
1994-10-20	4.03	4.03	3.91	3.97	556800
1994-10-21	3.88	3.91	3.75	3.78	1109600
1994-10-24	3.84	3.88	3.75	3.76	1301600
1994-10-25	3.75	3.81	3.72	3.75	1077600
1994-10-26	3.81	3.84	3.75	3.78	444800
1994-10-27	3.78	3.97	3.78	3.97	1562400
1994-10-28	3.91	4.19	3.91	4.16	2472000
1994-10-31	4.16	4.31	4.09	4.28	1688000
1994-11-01	4.25	4.27	4.09	4.09	1200800
1994-11-02	4.13	4.13	4.13	4.13	6400
1994-11-03	4.09	4.13	3.97	3.97	444000
1994-11-04	3.97	4.00	3.91	4.00	860000
1994-11-07	4.00	4.00	3.94	3.97	348000
1994-11-08	4.00	4.00	3.94	3.94	619200
1994-11-09	3.97	4.00	3.94	3.94	233600
1994-11-10	3.97	4.06	3.97	4.03	495200
1994-11-11	4.00	4.03	4.00	4.03	96800
1994-11-14	4.00	4.03	4.00	4.00	171200
1994-11-15	4.02	4.03	3.97	4.03	296800
1994-11-16	3.97	4.09	3.97	4.09	226400
1994-11-17	4.08	4.09	4.03	4.03	92800
1994-11-18	4.09	4.09	4.03	4.08	96800
1994-11-21	4.00	4.06	3.84	3.86	2409600
1994-11-22	3.84	3.84	3.69	3.72	1462400
1994-11-23	3.69	3.69	3.66	3.67	646400
1994-11-25	3.66	3.75	3.66	3.75	204800
1994-11-28	3.75	3.78	3.66	3.72	788000
1994-11-29	3.66	3.72	3.66	3.69	257600
1994-11-30	3.66	3.69	3.66	3.66	1404000
1994-12-01	3.66	3.69	3.55	3.61	860800
1994-12-02	3.63	3.69	3.59	3.63	1104800
1994-12-05	3.63	3.66	3.59	3.63	164800
1994-12-06	3.59	3.69	3.59	3.69	249600
1994-12-07	3.59	3.63	3.56	3.58	857600
1994-12-08	3.56	3.59	3.56	3.59	340000
1994-12-09	3.59	3.59	3.53	3.56	755200
1994-12-12	3.56	3.59	3.47	3.59	743200
1994-12-13	3.53	3.66	3.47	3.63	2155200
1994-12-14	3.63	3.70	3.59	3.66	1063200
1994-12-15	3.66	3.69	3.61	3.63	177600
1994-12-16	3.63	3.81	3.59	3.75	889600
1994-12-19	3.81	3.91	3.81	3.88	1140800
1994-12-20	3.84	3.91	3.81	3.88	778400
1994-12-21	3.84	3.88	3.72	3.75	1274400
1994-12-22	3.78	3.78	3.72	3.78	894400
1994-12-23	3.72	3.78	3.66	3.66	281600
1994-12-27	3.66	3.72	3.66	3.66	112000
1994-12-28	3.66	3.72	3.66	3.67	100000
1994-12-29	3.72	3.78	3.66	3.73	535200
1994-12-30	3.75	3.75	3.69	3.75	223200
1995-01-03	3.69	3.75	3.66	3.66	361600
1995-01-04	3.66	3.72	3.66	3.67	784000
1995-01-05	3.66	3.69	3.66	3.66	352800
1995-01-06	3.66	3.69	3.66	3.66	459200
1995-01-09	3.72	3.72	3.66	3.67	319200
1995-01-10	3.66	3.75	3.64	3.64	538400
1995-01-11	3.66	3.69	3.47	3.48	714400
1995-01-12	3.50	3.50	3.38	3.39	2052800
1995-01-13	3.41	3.59	3.38	3.58	842400
1995-01-16	3.59	3.78	3.59	3.75	1383200
1995-01-17	3.72	3.75	3.69	3.75	328000
1995-01-18	3.69	3.69	3.53	3.56	749600
1995-01-19	3.59	3.59	3.50	3.50	177600
1995-01-20	3.47	3.50	3.44	3.47	726400
1995-01-23	3.44	3.50	3.41	3.48	721600
1995-01-24	3.50	3.50	3.39	3.39	552800
1995-01-25	3.38	3.47	3.38	3.47	400000
1995-01-26	3.47	3.47	3.44	3.47	767200
1995-01-27	3.41	3.50	3.41	3.50	120800
1995-01-30	3.50	3.50	3.41	3.47	891200
1995-01-31	3.41	3.44	3.41	3.44	2293600
1995-02-01	3.44	3.50	3.41	3.50	692000
1995-02-02	3.50	3.50	3.41	3.44	600800
1995-02-03	3.47	3.59	3.47	3.53	2862400
1995-02-06	3.56	3.59	3.53	3.56	1684800
1995-02-07	3.56	3.59	3.53	3.56	1672800
1995-02-08	3.53	3.72	3.53	3.66	1386400
1995-02-09	3.70	3.72	3.66	3.72	416000
1995-02-10	3.66	3.78	3.66	3.78	783200
1995-02-13	3.78	3.97	3.72	3.95	1592000
1995-02-14	3.94	4.00	3.91	3.97	1163200
1995-02-15	3.97	4.14	3.97	4.03	2432800
1995-02-16	4.06	4.06	3.94	4.02	2532800
1995-02-17	3.97	4.02	3.91	3.97	1185600
1995-02-21	4.03	4.03	3.94	3.97	206400
1995-02-22	3.95	4.00	3.94	3.94	269600
1995-02-23	4.00	4.03	3.97	4.03	1091200
1995-02-24	3.97	4.00	3.94	3.97	763200
1995-02-27	3.97	3.97	3.94	3.95	288000
1995-02-28	3.94	4.00	3.92	4.00	789600
1995-03-01	3.95	4.09	3.94	4.06	962400
1995-03-02	4.06	4.09	4.03	4.03	626400
1995-03-03	4.09	4.09	3.94	3.97	637600
1995-03-06	3.97	4.09	3.97	4.06	344000
1995-03-07	4.06	4.13	4.03	4.13	612800
1995-03-08	4.09	4.16	4.06	4.11	1066400
1995-03-09	4.16	4.19	4.09	4.13	300000
1995-03-10	4.19	4.19	4.13	4.16	114400
1995-03-13	4.19	4.20	4.13	4.19	662400
1995-03-14	4.16	4.25	4.16	4.22	467200
1995-03-15	4.19	4.22	4.13	4.16	660800
1995-03-16	4.13	4.19	4.06	4.09	549600
1995-03-17	4.13	4.13	4.03	4.03	445600
1995-03-20	4.03	4.13	3.91	3.91	1228000
1995-03-21	3.91	3.97	3.88	3.88	180800
1995-03-22	3.84	3.97	3.84	3.91	2525600
1995-03-23	3.91	3.97	3.91	3.91	681600
1995-03-24	4.00	4.22	4.00	4.17	1060800
1995-03-27	4.19	4.27	4.16	4.22	772000
1995-03-28	4.19	4.38	4.19	4.36	2082400
1995-03-29	4.31	4.66	4.31	4.47	3279200
1995-03-30	4.44	4.50	4.41	4.41	199200
1995-03-31	4.44	4.55	4.41	4.55	1023200
1995-04-03	4.50	4.83	4.50	4.83	3514400
1995-04-04	4.78	4.84	4.66	4.83	2902400
1995-04-05	4.78	4.84	4.72	4.78	168000
1995-04-06	4.72	4.81	4.66	4.80	818400
1995-04-07	4.75	4.78	4.63	4.66	700000
1995-04-10	4.63	4.83	4.59	4.83	1310400
1995-04-11	4.81	5.13	4.80	5.03	3064000
1995-04-12	4.91	4.91	4.84	4.86	2626400
1995-04-13	4.84	4.91	4.78	4.81	1463200
1995-04-17	4.88	4.88	4.66	4.66	592800
1995-04-18	4.66	4.72	4.63	4.63	1263200
1995-04-19	4.56	4.59	4.44	4.45	1086400
1995-04-20	4.44	4.50	4.44	4.47	32800
1995-04-21	4.50	4.61	4.45	4.58	1192000
1995-04-24	4.55	4.63	4.55	4.58	339200
1995-04-25	4.58	4.63	4.56	4.56	388000
1995-04-26	4.53	4.61	4.53	4.59	224800
1995-04-27	4.59	4.59	4.55	4.59	171200
1995-04-28	4.55	4.59	4.53	4.59	424000
1995-05-01	4.59	4.69	4.53	4.63	1066400
1995-05-02	4.60	4.66	4.41	4.48	916000
1995-05-03	4.47	4.56	4.47	4.52	1589600
1995-05-04	4.47	4.59	4.47	4.56	1203200
1995-05-05	4.59	4.59	4.47	4.59	1176000
1995-05-08	4.59	4.59	4.52	4.59	925600
1995-05-09	4.59	4.97	4.59	4.88	4363200
1995-05-10	4.91	4.91	4.75	4.81	1368000
1995-05-11	4.81	4.81	4.72	4.75	661600
1995-05-12	4.77	4.78	4.66	4.70	603200
1995-05-15	4.72	4.72	4.66	4.66	730400
1995-05-16	4.63	4.78	4.63	4.75	556800
1995-05-17	4.72	4.81	4.72	4.80	636800
1995-05-18	4.81	4.81	4.72	4.72	444000
1995-05-19	4.69	4.72	4.66	4.72	317600
1995-05-22	4.66	4.72	4.66	4.67	724800
1995-05-23	4.66	4.75	4.66	4.69	602400
1995-05-24	4.69	4.75	4.66	4.67	830400
1995-05-25	4.66	4.75	4.66	4.72	270400
1995-05-26	4.70	4.75	4.66	4.67	727200
1995-05-30	4.66	4.69	4.59	4.59	444000
1995-05-31	4.59	4.63	4.56	4.56	872800
1995-06-01	4.56	4.59	4.50	4.50	283200
1995-06-02	4.50	4.63	4.50	4.56	1584000
1995-06-05	4.56	4.84	4.56	4.80	1285600
1995-06-06	4.78	4.83	4.58	4.63	1234400
1995-06-07	4.56	4.59	4.53	4.53	434400
1995-06-08	4.59	4.59	4.53	4.59	252800
1995-06-09	4.56	4.59	4.44	4.47	587200
1995-06-12	4.44	4.56	4.44	4.50	399200
1995-06-13	4.53	4.59	4.50	4.53	643200
1995-06-14	4.59	4.59	4.53	4.53	1587200
1995-06-15	4.59	4.59	4.53	4.58	483200
1995-06-16	4.53	4.59	4.47	4.49	323200
1995-06-19	4.50	4.53	4.44	4.53	350400
1995-06-20	4.53	4.59	4.50	4.56	1564800
1995-06-21	4.63	4.91	4.63	4.88	3684800
1995-06-22	4.84	4.94	4.81	4.94	1180000
1995-06-23	4.88	4.94	4.88	4.91	1160800
1995-06-26	4.88	4.88	4.81	4.84	592000
1995-06-27	4.81	4.84	4.75	4.75	751200
1995-06-28	4.75	4.81	4.75	4.77	336800
1995-06-29	4.75	4.81	4.75	4.81	256800
1995-06-30	4.75	4.84	4.75	4.81	1088000
1995-07-03	4.84	4.84	4.78	4.78	85600
1995-07-05	4.78	4.81	4.72	4.72	649600
1995-07-06	4.75	4.97	4.69	4.97	1340800
1995-07-07	4.97	5.14	4.94	5.03	5049600
1995-07-10	5.06	5.09	4.84	4.94	1084800
1995-07-11	4.88	4.88	4.78	4.78	311200
1995-07-12	4.81	4.81	4.72	4.72	247200
1995-07-13	4.69	4.72	4.63	4.67	2195200
1995-07-14	4.69	4.72	4.66	4.72	1850400
1995-07-17	4.72	4.75	4.66	4.72	1001600
1995-07-18	4.75	4.75	4.61	4.63	2478400
1995-07-19	4.56	4.63	4.34	4.41	1424000
1995-07-20	4.41	4.41	4.22	4.25	800000
1995-07-21	4.27	4.31	4.22	4.28	656800
1995-07-24	4.28	4.56	4.25	4.53	1403200
1995-07-25	4.66	4.80	4.66	4.75	1439200
1995-07-26	4.78	4.78	4.72	4.78	535200
1995-07-27	4.78	5.09	4.78	5.00	2069600
1995-07-28	4.97	5.13	4.97	5.06	1853600
1995-07-31	5.06	5.50	5.03	5.50	2928800
1995-08-01	5.44	5.50	5.28	5.34	1406400
1995-08-02	5.31	5.47	5.28	5.41	1080800
1995-08-03	5.41	5.56	5.38	5.51	1655200
1995-08-04	5.55	5.61	5.50	5.56	538400
1995-08-07	5.52	5.56	5.38	5.38	784800
1995-08-08	5.38	5.44	5.34	5.38	340000
1995-08-09	5.31	5.38	5.22	5.28	695200
1995-08-10	5.22	5.56	5.22	5.53	1822400
1995-08-11	5.56	5.59	5.41	5.44	987200
1995-08-14	5.47	5.66	5.41	5.63	1507200
1995-08-15	5.63	5.72	5.47	5.67	1977600
1995-08-16	5.63	6.13	5.63	6.09	4600000
1995-08-17	6.06	6.13	5.66	5.78	1955200
1995-08-18	5.75	5.81	5.59	5.72	1049600
1995-08-21	5.75	5.78	5.69	5.72	626400
1995-08-22	5.72	5.98	5.72	5.88	1475200
1995-08-23	5.84	5.92	5.81	5.88	1680000
1995-08-24	5.81	5.88	5.75	5.81	1484800
1995-08-25	5.75	5.81	5.75	5.78	25600
1995-08-28	5.75	5.94	5.75	5.93	995200
1995-08-29	5.94	6.00	5.84	5.97	1483200
1995-08-30	5.97	6.00	5.88	5.88	221600
1995-08-31	5.91	5.94	5.81	5.94	259200
1995-09-01	5.88	6.13	5.88	6.06	1079200
1995-09-05	6.06	6.25	6.06	6.22	952000
1995-09-06	6.19	6.25	6.06	6.19	1113600
1995-09-07	6.13	6.19	6.06	6.16	400800
1995-09-08	6.13	6.25	6.06	6.13	1350400
1995-09-11	6.09	6.13	6.06	6.11	420000
1995-09-12	6.13	6.19	6.06	6.13	1536000
1995-09-13	6.16	6.22	5.98	5.98	608000
1995-09-14	5.97	6.03	5.94	5.95	185600
1995-09-15	5.97	5.97	5.84	5.88	2646400
1995-09-18	5.88	5.88	5.69	5.72	687200
1995-09-19	5.72	5.78	5.69	5.73	315200
1995-09-20	5.72	5.94	5.69	5.91	1382400
1995-09-21	5.94	6.09	5.72	5.78	2242400
1995-09-22	5.72	5.72	5.63	5.66	201600
1995-09-25	5.66	5.66	5.56	5.63	233600
1995-09-26	5.56	6.00	5.56	5.94	1691200
1995-09-27	5.91	6.09	5.88	6.06	1581600
1995-09-28	6.03	6.34	6.00	6.25	1466400
1995-09-29	6.28	6.47	6.27	6.41	713600
1995-10-02	6.41	6.44	6.14	6.14	1169600
1995-10-03	6.22	6.22	6.00	6.06	909600
1995-10-04	6.03	6.06	5.97	6.00	1046400
1995-10-05	6.03	6.06	5.94	5.95	1271200
1995-10-06	6.00	6.00	5.84	5.88	1111200
1995-10-09	5.91	5.91	5.75	5.76	936000
1995-10-10	5.66	5.95	5.63	5.86	1872800
1995-10-11	5.88	5.91	5.81	5.88	786400
1995-10-12	5.91	6.06	5.84	6.06	1001600
1995-10-13	6.06	6.19	6.06	6.11	1296000
1995-10-16	6.16	6.28	6.06	6.25	930400
1995-10-17	6.22	6.33	6.20	6.25	1505600
1995-10-18	6.28	6.28	6.22	6.28	278400
1995-10-19	6.28	6.28	6.22	6.28	528800
1995-10-20	6.28	6.28	6.16	6.20	165600
1995-10-23	6.16	6.16	6.06	6.06	487200
1995-10-24	6.06	6.25	6.06	6.16	1098400
1995-10-25	6.16	6.16	5.84	5.92	1065600
1995-10-26	5.94	6.09	5.88	6.03	1378400
1995-10-27	6.00	6.03	5.97	6.00	311200
1995-10-30	6.03	6.22	6.00	6.19	1457600
1995-10-31	6.19	6.25	6.13	6.22	699200
1995-11-01	6.22	6.53	6.16	6.53	1215200
1995-11-02	6.56	6.56	6.41	6.41	904000
1995-11-03	6.47	6.78	6.44	6.69	1320800
1995-11-06	6.72	6.81	6.66	6.72	1436800
1995-11-07	6.70	6.75	6.66	6.70	460000
1995-11-08	6.66	6.78	6.66	6.78	460000
1995-11-09	6.78	7.09	6.78	6.94	1252800
1995-11-10	6.88	6.94	6.69	6.84	4160800
1995-11-13	6.84	6.97	6.81	6.83	3464000
1995-11-14	6.84	6.88	6.69	6.69	1070400
1995-11-15	6.75	6.78	6.66	6.72	1945600
1995-11-16	6.72	6.88	6.72	6.78	1905600
1995-11-17	6.81	6.81	6.53	6.66	704000
1995-11-20	6.66	6.72	6.56	6.66	1004000
1995-11-21	6.59	6.75	6.59	6.66	820800
1995-11-22	6.69	6.69	6.50	6.56	387200
1995-11-24	6.59	6.63	6.53	6.53	207200
1995-11-27	6.59	6.59	6.41	6.44	646400
1995-11-28	6.41	6.59	6.41	6.56	1150400
1995-11-29	6.63	6.63	6.50	6.50	552800
1995-11-30	6.50	6.66	6.50	6.61	1584000
1995-12-01	6.59	6.61	6.53	6.56	410400
1995-12-04	6.63	6.66	6.56	6.61	1209600
1995-12-05	6.63	6.94	6.63	6.92	3160000
1995-12-06	6.94	6.94	6.84	6.94	763200
1995-12-07	6.94	6.94	6.80	6.81	319200
1995-12-08	6.81	6.94	6.81	6.94	1078400
1995-12-11	6.88	6.94	6.88	6.89	609600
1995-12-12	6.94	6.97	6.88	6.91	1339200
1995-12-13	6.94	6.94	6.84	6.91	2029600
1995-12-14	6.91	6.91	6.81	6.82	793600
1995-12-15	6.81	6.84	6.75	6.75	1157600
1995-12-18	6.81	6.81	6.55	6.56	1576800
1995-12-19	6.59	6.59	6.41	6.50	998400
1995-12-20	6.50	6.50	6.34	6.38	458400
1995-12-21	6.39	6.41	6.34	6.34	535200
1995-12-22	6.41	6.41	6.28	6.34	1381600
1995-12-26	6.34	6.34	6.16	6.22	934400
1995-12-27	6.16	6.22	5.97	6.03	1668800
1995-12-28	6.03	6.03	5.81	5.84	2040000
1995-12-29	5.88	6.17	5.81	6.16	1529600
1996-01-02	6.08	6.08	5.97	6.02	1385600
1996-01-03	6.03	6.09	6.00	6.06	3209600
1996-01-04	6.09	6.09	5.94	5.95	2800000
1996-01-05	5.91	5.97	5.84	5.91	2819200
1996-01-08	5.94	5.94	5.88	5.94	513600
1996-01-09	5.94	5.94	5.84	5.88	602400
1996-01-10	5.78	5.81	5.44	5.50	1149600
1996-01-11	5.53	5.59	5.44	5.44	2075200
1996-01-12	5.50	5.50	5.44	5.48	1907200
1996-01-15	5.50	5.53	5.44	5.45	1070400
1996-01-16	5.44	5.53	5.34	5.41	1688000
1996-01-17	5.41	5.81	5.33	5.75	3400000
1996-01-18	5.75	5.75	5.63	5.69	2513600
1996-01-19	5.69	5.83	5.69	5.72	3875200
1996-01-22	5.75	5.77	5.70	5.72	377600
1996-01-23	5.78	5.84	5.72	5.81	512000
1996-01-24	5.84	5.84	5.78	5.84	597600
1996-01-25	5.84	5.88	5.78	5.88	4139200
1996-01-26	5.88	6.47	5.81	6.39	4064800
1996-01-29	6.38	6.38	6.22	6.22	1145600
1996-01-30	6.28	6.50	6.25	6.42	1806400
1996-01-31	6.41	6.81	6.34	6.75	2500800
1996-02-01	6.78	6.88	6.70	6.75	1238400
1996-02-02	6.63	6.69	6.47	6.50	716800
1996-02-05	6.50	6.53	6.47	6.53	432800
1996-02-06	6.56	6.56	6.47	6.50	223200
1996-02-07	6.47	6.53	6.38	6.38	964800
1996-02-08	6.41	6.72	6.41	6.59	1817600
1996-02-09	6.66	6.69	6.59	6.64	738400
1996-02-12	6.66	6.72	6.59	6.63	901600
1996-02-13	6.56	6.56	6.41	6.47	464000
1996-02-14	6.47	6.47	6.16	6.31	870400
1996-02-15	6.31	6.59	6.28	6.56	1603200
1996-02-16	6.50	6.66	6.50	6.63	756800
1996-02-20	6.59	6.84	6.59	6.72	1111200
1996-02-21	6.72	6.75	6.72	6.75	454400
1996-02-22	6.78	6.81	6.69	6.78	2280800
1996-02-23	6.81	6.97	6.75	6.78	1195200
1996-02-26	6.75	6.81	6.72	6.78	1127200
1996-02-27	6.75	6.81	6.75	6.77	444800
1996-02-28	6.75	6.81	6.72	6.78	836000
1996-02-29	6.75	6.75	6.69	6.72	494400
1996-03-01	6.78	6.78	6.69	6.69	457600
1996-03-04	6.69	6.75	6.69	6.72	562400
1996-03-05	6.72	6.75	6.66	6.72	267200
1996-03-06	6.72	6.72	6.66	6.66	1391200
1996-03-07	7.03	7.25	6.97	7.05	4557600
1996-03-08	6.91	7.31	6.87	7.09	5274400
1996-03-11	7.09	7.25	7.00	7.17	1942400
1996-03-12	7.19	7.19	7.00	7.05	1932800
1996-03-13	7.03	7.06	6.75	6.81	2181600
1996-03-14	6.84	6.94	6.81	6.81	999200
1996-03-15	6.81	6.84	6.66	6.69	679200
1996-03-18	6.59	6.66	6.50	6.66	1100000
1996-03-19	6.63	6.97	6.63	6.94	1436800
1996-03-20	6.88	6.94	6.78	6.84	470400
1996-03-21	6.78	6.84	6.63	6.75	956800
1996-03-22	6.75	6.75	6.66	6.75	434400
1996-03-25	6.69	6.75	6.59	6.64	583200
1996-03-26	6.64	6.64	6.59	6.59	340800
1996-03-27	6.64	6.66	6.59	6.66	778400
1996-03-28	6.66	6.66	6.56	6.59	297600
1996-03-29	6.63	6.72	6.61	6.63	974400
1996-04-01	6.72	6.91	6.69	6.91	988800
1996-04-02	6.84	7.00	6.81	6.82	1144800
1996-04-03	6.88	6.94	6.81	6.89	359200
1996-04-04	6.91	7.19	6.84	7.13	1364800
1996-04-08	7.03	7.25	7.00	7.15	1634400
1996-04-09	7.22	7.47	7.13	7.38	1782400
1996-04-10	7.38	7.38	7.19	7.22	740800
1996-04-11	7.16	7.19	7.09	7.13	450400
1996-04-12	7.09	7.38	7.06	7.06	2474400
1996-04-15	7.13	7.13	7.03	7.03	374400
1996-04-16	7.13	7.13	7.03	7.13	740000
1996-04-17	7.13	7.16	7.03	7.08	998400
1996-04-18	7.13	7.22	7.09	7.16	389600
1996-04-19	7.16	7.22	6.94	6.97	965600
1996-04-22	6.97	7.00	6.81	6.84	804000
1996-04-23	6.94	7.13	6.88	7.06	2224000
1996-04-24	7.16	7.19	7.06	7.06	727200
1996-04-25	7.13	7.16	7.06	7.13	539200
1996-04-26	7.03	7.09	7.03	7.09	218400
1996-04-29	7.03	7.09	7.03	7.06	113600
1996-04-30	7.09	7.09	6.97	6.97	890400
1996-05-01	7.13	7.13	6.75	6.75	389200
1996-05-02	6.69	6.81	6.63	6.72	596800
1996-05-03	6.81	6.81	6.69	6.81	657200
1996-05-06	6.81	6.81	6.50	6.69	676400
1996-05-07	6.69	6.69	6.31	6.41	672800
1996-05-08	6.44	6.50	6.19	6.38	503600
1996-05-09	6.50	6.50	6.31	6.50	374400
1996-05-10	6.50	6.81	6.38	6.69	430000
1996-05-13	6.69	7.06	6.69	7.06	318000
1996-05-14	7.09	7.09	7.00	7.09	490400
1996-05-15	7.09	7.44	7.00	7.19	888400
1996-05-16	7.13	7.13	7.00	7.13	166000
1996-05-17	7.13	7.31	7.09	7.31	526800
1996-05-20	7.31	7.31	7.13	7.19	710000
1996-05-21	7.28	7.34	7.06	7.09	603600
1996-05-22	7.06	7.13	6.88	6.88	278800
1996-05-23	6.94	6.94	6.69	6.69	756400
1996-05-24	6.81	6.88	6.69	6.84	383600
1996-05-28	6.81	6.94	6.78	6.81	706800
1996-05-29	6.88	6.94	6.78	6.78	143200
1996-05-30	6.94	6.97	6.81	6.97	127200
1996-05-31	6.97	7.03	6.81	7.00	457200
1996-06-03	6.94	7.03	6.91	7.03	158000
1996-06-04	7.03	7.03	6.91	6.94	524000
1996-06-05	6.81	7.00	6.78	6.88	549600
1996-06-06	6.88	7.00	6.75	6.75	707600
1996-06-07	6.75	6.88	6.69	6.81	527600
1996-06-10	6.81	6.97	6.81	6.88	551200
1996-06-11	7.00	7.00	6.72	6.72	822400
1996-06-12	6.69	6.88	6.69	6.75	264800
1996-06-13	6.75	6.75	6.56	6.59	424800
1996-06-14	6.69	6.69	6.56	6.66	308400
1996-06-17	6.75	6.75	6.56	6.69	300800
1996-06-18	6.69	6.88	6.69	6.81	232400
1996-06-19	6.75	7.06	6.75	6.94	572000
1996-06-20	6.94	6.94	6.50	6.63	1332000
1996-06-21	6.69	6.81	6.63	6.69	398000
1996-06-24	6.88	6.88	6.69	6.75	400400
1996-06-25	6.75	6.88	6.69	6.81	210800
1996-06-26	6.88	6.88	6.69	6.75	496400
1996-06-27	6.75	7.19	6.75	7.06	1107600
1996-06-28	7.19	7.81	7.06	7.69	1223200
1996-07-01	7.75	7.75	7.44	7.44	1243600
1996-07-02	7.50	7.50	6.88	6.94	734400
1996-07-03	7.06	7.06	6.88	6.91	353200
1996-07-05	6.88	6.88	6.63	6.63	962800
1996-07-08	6.69	6.69	6.19	6.44	2112800
1996-07-09	6.31	6.63	6.31	6.56	1444400
1996-07-10	6.56	6.56	6.44	6.56	642800
1996-07-11	6.50	6.56	6.31	6.50	824800
1996-07-12	6.38	6.56	6.31	6.34	524800
1996-07-15	6.44	6.44	5.94	5.94	1649600
1996-07-16	6.06	6.13	5.69	5.81	1676400
1996-07-17	6.00	6.19	5.94	6.03	2109600
1996-07-18	6.03	6.44	5.97	6.44	1923600
1996-07-19	6.50	6.50	6.31	6.44	744800
1996-07-22	6.44	6.63	6.44	6.53	1412400
1996-07-23	6.50	6.63	6.38	6.38	1376000
1996-07-24	6.25	6.31	6.06	6.13	715200
1996-07-25	6.13	6.31	5.94	6.06	1288800
1996-07-26	6.19	6.28	6.13	6.25	570000
1996-07-29	6.34	6.44	6.13	6.19	631600
1996-07-30	6.25	6.38	6.19	6.34	1772800
1996-07-31	6.38	7.16	6.25	7.03	1262400
1996-08-01	6.91	7.50	6.91	7.34	1212800
1996-08-02	7.44	7.56	7.31	7.50	1688400
1996-08-05	7.50	7.56	7.38	7.44	364400
1996-08-06	7.38	7.47	7.16	7.38	1220400
1996-08-07	7.31	7.72	7.31	7.63	1212800
1996-08-08	7.63	7.63	7.41	7.44	418400
1996-08-09	7.44	7.56	7.25	7.25	324800
1996-08-12	7.25	7.31	7.19	7.25	824400
1996-08-13	7.19	7.31	7.06	7.13	318800
1996-08-14	7.19	7.19	7.13	7.19	293600
1996-08-15	7.13	7.38	7.13	7.31	420400
1996-08-16	7.38	7.50	7.25	7.38	261600
1996-08-19	7.44	7.44	7.28	7.38	71600
1996-08-20	7.44	7.50	7.28	7.42	160000
1996-08-21	7.38	7.38	7.25	7.31	277200
1996-08-22	7.25	7.38	7.22	7.25	113200
1996-08-23	7.38	7.38	7.25	7.38	143600
1996-08-26	7.25	7.38	7.19	7.31	152800
1996-08-27	7.28	7.44	7.28	7.34	327600
1996-08-28	7.31	7.78	7.31	7.78	1187200
1996-08-29	7.63	7.78	7.47	7.56	361200
1996-08-30	7.47	7.47	7.19	7.25	653200
1996-09-03	7.13	7.44	7.13	7.34	331200
1996-09-04	7.44	7.44	7.19	7.25	238800
1996-09-05	7.25	7.44	7.19	7.38	912400
1996-09-06	7.31	7.41	7.31	7.36	68400
1996-09-09	7.31	7.56	7.31	7.45	277600
1996-09-10	7.44	7.44	7.28	7.44	1271600
1996-09-11	7.44	7.44	7.28	7.28	246800
1996-09-12	7.38	7.56	7.31	7.50	288800
1996-09-13	7.53	8.13	7.53	8.06	2361600
1996-09-16	8.09	8.25	7.69	8.25	2167600
1996-09-17	8.34	8.94	8.22	8.69	1240400
1996-09-18	8.63	8.63	8.38	8.50	1596000
1996-09-19	8.44	8.50	8.06	8.19	735200
1996-09-20	8.19	8.31	8.06	8.06	239600
1996-09-23	8.19	8.19	8.03	8.03	205600
1996-09-24	8.09	8.19	7.97	8.13	1194800
1996-09-25	8.25	8.44	8.00	8.03	928000
1996-09-26	8.06	8.25	8.06	8.16	1655200
1996-09-27	8.25	8.25	8.00	8.13	741200
1996-09-30	8.19	8.34	8.13	8.13	1301200
1996-10-01	8.19	8.19	8.00	8.05	232400
1996-10-02	8.06	8.19	8.06	8.19	643200
1996-10-03	8.22	8.31	8.00	8.31	968800
1996-10-04	8.28	8.69	8.28	8.69	1626400
1996-10-07	8.66	8.69	8.47	8.69	521200
1996-10-08	8.69	8.81	8.53	8.66	2803200
1996-10-09	8.69	8.69	8.56	8.69	134800
1996-10-10	8.69	8.88	8.59	8.69	959200
1996-10-11	8.78	8.88	8.69	8.84	117200
1996-10-14	8.75	9.13	8.75	8.94	954000
1996-10-15	9.03	9.03	8.75	8.88	556000
1996-10-16	8.88	8.88	8.63	8.84	1614800
1996-10-17	8.75	8.94	8.75	8.94	69200
1996-10-18	8.94	9.00	8.81	8.94	216000
1996-10-21	8.88	9.03	8.84	8.97	852800
1996-10-22	8.88	8.94	8.78	8.84	490000
1996-10-23	8.81	8.81	8.44	8.56	505200
1996-10-24	8.44	8.81	8.44	8.56	420800
1996-10-25	8.69	8.69	8.47	8.50	278800
1996-10-28	8.56	8.56	8.47	8.56	286800
1996-10-29	8.47	8.56	8.38	8.47	408400
1996-10-30	8.50	8.56	8.47	8.53	322400
1996-10-31	8.53	8.53	8.47	8.53	187600
1996-11-01	8.47	8.63	8.47	8.47	39600
1996-11-04	8.63	8.81	8.47	8.81	483200
1996-11-05	8.75	9.19	8.75	9.16	1398400
1996-11-06	9.06	9.44	9.06	9.28	925600
1996-11-07	9.28	9.38	9.19	9.31	1179600
1996-11-08	9.19	9.31	9.16	9.22	1088000
1996-11-11	9.22	9.25	9.16	9.22	270800
1996-11-12	9.16	9.22	8.97	9.09	404400
1996-11-13	9.22	9.22	9.03	9.09	288800
1996-11-14	9.03	9.09	8.94	8.97	585600
1996-11-15	9.06	9.19	8.94	9.09	327600
1996-11-18	9.13	9.13	8.88	9.00	246400
1996-11-19	8.91	9.00	8.75	8.78	811200
1996-11-20	8.75	9.06	8.75	9.06	513600
1996-11-21	9.06	9.44	9.00	9.34	888800
1996-11-22	9.34	9.50	9.06	9.19	459200
1996-11-25	9.28	9.41	9.13	9.21	526400
1996-11-26	9.28	9.28	9.00	9.09	603200
1996-11-27	9.06	9.06	8.97	9.03	553200
1996-11-29	9.03	9.09	8.97	9.03	386000
1996-12-02	9.03	9.16	9.03	9.09	178000
1996-12-03	9.13	9.22	9.03	9.19	560800
1996-12-04	9.19	9.19	8.72	8.84	372000
1996-12-05	8.75	8.91	8.75	8.81	69600
1996-12-06	8.69	9.53	8.63	9.28	1544000
1996-12-09	9.38	9.63	9.34	9.56	1554400
1996-12-10	9.56	10.25	9.56	10.06	1380800
1996-12-11	9.88	9.94	9.69	9.77	1100000
1996-12-12	9.94	9.94	9.59	9.69	309200
1996-12-13	9.53	9.63	9.50	9.63	543200
1996-12-16	9.63	9.75	9.50	9.59	813200
1996-12-17	9.50	9.50	9.41	9.50	146800
1996-12-18	9.44	9.81	9.44	9.75	1118800
1996-12-19	9.78	10.38	9.69	10.38	2220000
1996-12-20	10.38	10.75	10.28	10.75	1277200
1996-12-23	10.75	11.00	10.63	10.88	693600
1996-12-24	11.00	11.31	10.88	11.31	554000
1996-12-26	11.38	11.38	11.13	11.31	677600
1996-12-27	11.31	11.41	11.25	11.38	734000
1996-12-30	11.31	11.38	11.06	11.13	458400
1996-12-31	11.06	11.19	10.81	10.88	881600
1997-01-02	10.94	10.94	10.34	10.53	1397600
1997-01-03	10.53	10.94	10.53	10.72	1411600
1997-01-06	10.84	10.94	10.72	10.88	384800
1997-01-07	10.78	10.94	10.75	10.91	582400
1997-01-08	10.88	11.38	10.84	11.34	1130400
1997-01-09	11.34	11.34	11.13	11.19	620800
1997-01-10	11.19	11.19	10.88	10.89	575200
1997-01-13	10.97	10.97	10.75	10.75	262800
1997-01-14	10.88	11.31	10.81	11.25	730800
1997-01-15	11.31	11.31	11.06	11.16	899600
1997-01-16	11.28	11.28	10.84	10.84	762800
1997-01-17	10.94	10.94	10.72	10.78	879600
1997-01-20	10.75	10.91	10.75	10.88	384400
1997-01-21	10.88	10.91	10.75	10.91	330400
1997-01-22	10.84	10.91	10.66	10.78	808400
1997-01-23	10.78	10.91	10.72	10.75	914000
1997-01-24	10.75	10.88	10.63	10.81	568800
1997-01-27	10.81	10.81	10.44	10.56	851200
1997-01-28	10.56	10.72	10.50	10.59	651600
1997-01-29	10.50	10.50	10.22	10.25	1386800
1997-01-30	10.25	10.38	10.09	10.19	929600
1997-01-31	10.25	10.38	10.16	10.31	1066800
1997-02-03	10.38	10.69	10.38	10.56	656400
1997-02-04	10.63	10.63	10.41	10.56	490400
1997-02-05	10.41	10.78	10.41	10.59	470400
1997-02-06	10.53	10.84	10.47	10.78	445200
1997-02-07	10.75	10.94	10.69	10.94	700400
1997-02-10	10.97	11.19	10.88	11.19	625200
1997-02-11	11.13	11.25	11.13	11.13	468800
1997-02-12	11.25	11.56	11.13	11.47	658800
1997-02-13	11.44	12.63	11.44	12.31	2736000
1997-02-14	12.34	13.44	12.31	13.31	3144800
1997-02-18	13.50	13.56	12.81	12.94	1932800
1997-02-19	12.88	12.88	12.38	12.47	2294000
1997-02-20	12.38	12.44	11.88	11.94	1652800
1997-02-21	11.94	12.06	11.88	11.91	390000
1997-02-24	11.84	11.94	11.69	11.75	600800
1997-02-25	11.81	11.81	11.44	11.66	557600
1997-02-26	11.53	11.84	11.53	11.69	1501200
1997-02-27	11.81	12.25	11.72	11.75	3972000
1997-02-28	11.84	11.84	10.69	11.03	4670000
1997-03-03	11.06	11.41	10.63	11.31	908400
1997-03-04	11.50	11.69	11.16	11.28	1165200
1997-03-05	11.38	12.03	11.25	11.88	1224800
1997-03-06	12.06	12.34	11.81	12.09	990800
1997-03-07	12.13	12.16	11.88	12.16	702400
1997-03-10	12.13	12.41	12.03	12.31	958000
1997-03-11	12.41	12.50	12.00	12.06	706400
1997-03-12	12.00	12.13	11.56	11.56	402000
1997-03-13	11.56	11.72	10.88	10.91	1316000
1997-03-14	11.03	11.06	10.75	10.78	1174800
1997-03-17	10.69	10.78	9.84	10.28	2116800
1997-03-18	10.44	10.88	10.25	10.52	1004000
1997-03-19	10.50	10.66	10.19	10.64	595600
1997-03-20	10.69	10.94	10.41	10.88	662400
1997-03-21	10.88	11.13	10.75	10.84	707200
1997-03-24	10.78	10.94	10.47	10.78	794800
1997-03-25	10.69	11.03	10.69	10.88	700800
1997-03-26	10.88	10.88	10.38	10.44	434800
1997-03-27	10.44	10.53	9.88	9.94	925200
1997-03-31	10.25	10.25	9.28	9.28	2472800
1997-04-01	9.28	9.75	9.13	9.38	1945600
1997-04-02	9.41	9.69	9.38	9.66	1157200
1997-04-03	9.69	9.94	9.50	9.70	1609600
1997-04-04	9.75	10.06	9.53	10.00	1108000
1997-04-07	10.34	10.69	10.31	10.47	1791200
1997-04-08	10.47	10.47	10.06	10.06	927600
1997-04-09	10.28	10.34	10.00	10.06	578400
1997-04-10	10.00	10.13	9.75	9.78	361600
1997-04-11	9.63	9.75	9.33	9.50	843600
1997-04-14	9.56	9.69	9.41	9.53	837200
1997-04-15	9.81	10.00	9.69	9.91	924400
1997-04-16	9.91	9.91	9.53	9.63	2175200
1997-04-17	9.72	9.88	9.63	9.75	724800
1997-04-18	9.80	9.84	9.53	9.69	451200
1997-04-21	9.69	9.69	9.28	9.38	332400
1997-04-22	9.44	9.47	9.13	9.47	868800
1997-04-23	9.50	10.00	9.44	9.69	1239200
1997-04-24	9.78	10.03	9.77	9.94	1321200
1997-04-25	9.94	9.97	9.50	9.91	739200
1997-04-28	9.81	10.06	9.72	9.78	592000
1997-04-29	10.03	10.50	10.00	10.41	1839600
1997-04-30	10.22	12.00	10.13	11.56	3609600
1997-05-01	11.75	12.19	10.50	11.28	2411200
1997-05-02	11.50	12.13	11.38	11.97	1951200
1997-05-05	11.84	12.25	11.38	12.09	1874000
1997-05-06	12.13	12.66	12.06	12.53	2018000
1997-05-07	12.44	12.59	11.81	12.13	902400
1997-05-08	11.88	12.06	11.63	11.75	475600
1997-05-09	11.84	12.09	11.69	11.77	922400
1997-05-12	11.72	11.88	11.38	11.63	1229600
1997-05-13	11.56	11.72	11.00	11.31	890000
1997-05-14	11.38	11.56	11.13	11.38	1106000
1997-05-15	11.25	11.56	11.19	11.56	443600
1997-05-16	11.44	12.19	11.44	12.16	1678800
1997-05-19	12.06	12.38	11.88	12.19	1804000
1997-05-20	12.19	12.28	11.75	11.94	835200
1997-05-21	12.06	12.53	11.97	12.44	1490800
1997-05-22	12.50	12.50	12.16	12.22	798400
1997-05-23	12.50	12.50	12.25	12.38	479200
1997-05-27	12.38	12.41	12.00	12.20	463200
1997-05-28	12.16	12.25	11.88	12.13	736400
1997-05-29	12.09	12.50	12.09	12.41	840800
1997-05-30	12.13	12.56	12.06	12.31	1404400
1997-06-02	12.50	13.00	12.09	12.97	1002400
1997-06-03	12.88	12.88	12.13	12.38	806400
1997-06-04	12.38	12.38	11.75	11.86	988400
1997-06-05	11.88	12.38	11.81	12.13	874800
1997-06-06	11.94	12.50	11.69	12.44	1162400
1997-06-09	12.44	12.56	12.13	12.22	261600
1997-06-10	12.31	12.34	11.97	12.13	722000
1997-06-11	12.03	12.25	12.03	12.06	550000
1997-06-12	12.13	12.16	12.06	12.16	1433200
1997-06-13	12.19	12.38	12.19	12.31	637600
1997-06-16	12.22	12.50	12.22	12.50	318800
1997-06-17	12.50	12.78	12.41	12.44	970800
1997-06-18	12.44	12.53	12.31	12.50	281600
1997-06-19	12.50	12.66	12.31	12.66	1323200
1997-06-20	12.63	12.75	12.50	12.50	469200
1997-06-23	12.59	12.59	12.28	12.50	523600
1997-06-24	12.47	12.59	12.34	12.50	559600
1997-06-25	12.56	12.56	12.38	12.38	671200
1997-06-26	12.41	12.50	12.09	12.13	379600
1997-06-27	12.28	12.94	12.22	12.88	1977600
1997-06-30	12.88	13.00	12.75	12.91	866000
1997-07-01	12.88	13.00	12.84	12.97	374400
1997-07-02	12.97	12.97	12.50	12.72	293600
1997-07-03	12.78	13.19	12.66	13.03	855600
1997-07-07	13.00	13.19	12.66	12.81	434800
1997-07-08	12.88	12.88	12.69	12.77	345600
1997-07-09	12.84	12.84	12.69	12.75	421600
1997-07-10	12.75	12.91	12.69	12.91	397600
1997-07-11	12.97	13.88	12.94	13.81	2172400
1997-07-14	13.88	14.21	13.45	13.60	1473600
1997-07-15	13.66	13.94	13.50	13.70	800800
1997-07-16	13.75	13.88	13.69	13.88	252800
1997-07-17	13.81	14.13	13.56	13.78	691200
1997-07-18	13.75	14.00	13.44	13.50	842000
1997-07-21	13.50	13.66	13.34	13.36	583600
1997-07-22	13.38	13.47	12.97	13.44	812800
1997-07-23	13.44	14.56	13.44	14.47	1100800
1997-07-24	14.56	14.63	14.13	14.13	550000
1997-07-25	14.19	14.69	13.97	14.63	1179600
1997-07-28	14.66	14.66	14.31	14.50	1566800
1997-07-29	14.53	14.53	14.07	14.22	585200
1997-07-30	14.31	14.59	14.16	14.31	1239600
1997-07-31	14.31	14.56	13.53	13.56	3211600
1997-08-01	13.69	13.97	13.22	13.44	1587600
1997-08-04	13.44	13.63	13.34	13.44	1010800
1997-08-05	13.56	13.63	13.20	13.25	554000
1997-08-06	13.25	13.38	13.03	13.22	896000
1997-08-07	13.28	13.63	13.25	13.50	1190800
1997-08-08	13.25	13.50	12.84	13.22	796400
1997-08-11	13.31	13.56	13.25	13.50	1156000
1997-08-12	13.44	13.63	13.09	13.17	496000
1997-08-13	13.50	14.06	13.41	14.06	1836800
1997-08-14	14.28	14.44	13.91	13.97	891200
1997-08-15	13.94	13.97	13.25	13.25	716000
1997-08-18	13.53	14.16	13.13	14.03	887600
1997-08-19	14.06	14.25	13.66	14.13	952000
1997-08-20	14.31	14.41	13.88	14.28	649200
1997-08-21	14.30	14.31	13.45	13.81	1008800
1997-08-22	13.34	13.81	13.34	13.81	1122000
1997-08-25	13.81	13.94	13.50	13.53	318400
1997-08-26	13.56	13.88	13.50	13.75	445200
1997-08-27	13.72	13.81	13.47	13.56	298800
1997-08-28	13.50	13.59	13.22	13.44	513200
1997-08-29	13.47	13.75	13.25	13.75	414800
1997-09-02	13.81	14.00	13.69	13.88	329200
1997-09-03	13.97	14.25	13.81	13.94	559600
1997-09-04	13.94	13.94	13.72	13.72	497600
1997-09-05	13.84	14.22	13.78	14.06	512800
1997-09-08	14.31	14.66	14.22	14.63	748400
1997-09-09	14.50	15.16	14.50	14.97	1115200
1997-09-10	14.81	15.00	14.75	14.84	534800
1997-09-11	14.81	14.86	14.22	14.59	880400
1997-09-12	14.63	14.63	14.06	14.50	497200
1997-09-15	14.56	14.64	14.41	14.50	328000
1997-09-16	14.63	15.38	14.52	15.13	1251200
1997-09-17	15.19	15.25	14.94	15.13	773600
1997-09-18	15.13	15.38	15.00	15.22	793200
1997-09-19	15.31	16.84	15.28	16.73	1642800
1997-09-22	16.84	16.88	16.25	16.66	1662800
1997-09-23	16.50	16.69	16.03	16.19	731600
1997-09-24	16.25	16.28	16.09	16.13	744400
1997-09-25	15.97	16.13	15.69	15.84	1139600
1997-09-26	16.00	16.25	15.97	16.09	732400
1997-09-29	16.19	16.63	16.09	16.31	1189200
1997-09-30	16.34	16.97	16.25	16.81	776000
1997-10-01	16.72	16.88	16.63	16.66	828400
1997-10-02	16.78	17.03	16.69	16.88	503200
1997-10-03	17.13	17.47	16.94	17.28	1538000
1997-10-06	17.28	17.28	17.19	17.23	484000
1997-10-07	17.28	18.06	17.19	17.94	1056000
1997-10-08	17.94	17.94	17.13	17.31	705200
1997-10-09	17.13	17.31	16.97	17.06	2013600
1997-10-10	17.03	17.44	16.97	17.28	2659600
1997-10-13	17.59	17.59	17.19	17.34	860800
1997-10-14	17.31	17.66	17.25	17.55	513600
1997-10-15	17.44	17.63	17.31	17.41	822800
1997-10-16	17.50	17.50	17.31	17.41	522400
1997-10-17	17.50	17.50	16.34	16.59	1125600
1997-10-20	16.75	17.13	16.03	16.75	1135200
1997-10-21	17.13	17.84	16.88	17.72	2641200
1997-10-22	17.81	18.44	17.75	18.38	1656400
1997-10-23	17.44	18.16	17.44	18.13	1687600
1997-10-24	18.25	18.44	17.69	18.06	1238400
1997-10-27	17.75	18.25	15.97	15.97	1976400
1997-10-28	15.25	17.03	14.63	16.88	3048400
1997-10-29	17.25	17.36	16.77	16.91	2312000
1997-10-30	16.31	17.19	16.31	16.47	1251200
1997-10-31	16.81	16.97	16.41	16.56	1228400
1997-11-03	16.91	17.09	16.63	17.00	869600
1997-11-04	17.59	17.59	17.06	17.19	806000
1997-11-05	17.30	17.44	17.13	17.31	587200
1997-11-06	17.09	17.50	17.09	17.39	828400
1997-11-07	17.00	17.38	16.88	16.88	498800
1997-11-10	16.94	16.97	16.39	16.56	632400
1997-11-11	16.56	16.75	16.25	16.47	398400
1997-11-12	16.19	16.31	15.69	15.75	718800
1997-11-13	16.00	16.00	14.66	15.50	999200
1997-11-14	15.53	15.84	15.00	15.69	915200
1997-11-17	16.00	16.38	15.75	16.03	894400
1997-11-18	16.28	16.28	15.56	15.69	659200
1997-11-19	15.81	15.88	15.50	15.81	975600
1997-11-20	15.94	16.72	15.81	16.34	819600
1997-11-21	16.47	16.78	16.25	16.50	1104800
1997-11-24	16.25	16.53	16.25	16.53	626000
1997-11-25	16.44	16.81	16.31	16.34	1962000
1997-11-26	16.63	16.63	16.25	16.30	946000
1997-11-28	16.41	16.41	16.25	16.25	294400
1997-12-01	16.31	16.94	16.31	16.92	2191200
1997-12-02	16.94	17.09	16.66	16.81	1491200
1997-12-03	16.88	16.88	16.48	16.69	562800
1997-12-04	16.75	16.84	16.56	16.66	614800
1997-12-05	16.69	17.00	16.66	16.88	1528400
1997-12-08	16.94	17.31	16.88	17.13	1342800
1997-12-09	17.13	17.34	16.91	17.31	1061600
1997-12-10	17.19	17.44	17.16	17.31	756000
1997-12-11	17.13	17.28	16.75	16.84	395600
1997-12-12	16.97	16.97	16.00	16.25	722400
1997-12-15	16.31	16.72	16.06	16.72	656400
1997-12-16	16.69	16.72	16.38	16.59	351600
1997-12-17	16.47	16.66	15.66	15.78	1308400
1997-12-18	15.92	16.00	15.53	15.72	716000
1997-12-19	15.50	15.56	15.22	15.38	1554800
1997-12-22	15.25	15.50	15.00	15.31	590800
1997-12-23	15.19	15.34	14.89	14.97	641200
1997-12-24	14.88	15.06	14.59	14.59	338400
1997-12-26	14.58	14.63	14.50	14.53	291200
1997-12-29	14.63	14.75	14.47	14.53	1334000
1997-12-30	14.63	15.56	14.53	15.53	2676000
1997-12-31	15.47	16.00	15.34	15.72	762400
1998-01-02	15.78	15.81	15.44	15.55	1101200
1998-01-05	15.56	15.91	15.50	15.84	902800
1998-01-06	15.81	15.81	15.59	15.63	848400
1998-01-07	15.72	15.72	15.28	15.41	1587600
1998-01-08	15.28	15.38	14.84	14.94	684000
1998-01-09	15.00	15.03	13.69	13.72	1498400
1998-01-12	12.63	13.75	12.56	13.34	2930800
1998-01-13	13.84	14.59	13.75	14.38	918800
1998-01-14	14.41	14.84	14.19	14.69	1299600
1998-01-15	14.63	14.84	14.19	14.22	1559600
1998-01-16	14.34	14.69	14.00	14.53	1566000
1998-01-20	14.56	15.00	14.47	14.94	942000
1998-01-21	14.91	15.13	14.53	14.64	1330000
1998-01-22	14.50	14.50	13.88	13.95	1741600
1998-01-23	14.09	14.13	13.03	13.69	1269200
1998-01-26	13.81	13.81	13.53	13.56	515200
1998-01-27	13.50	13.81	13.50	13.72	676000
1998-01-28	13.81	14.47	13.69	14.22	2308400
1998-01-29	14.25	15.00	14.13	14.72	2320400
1998-01-30	14.81	16.56	14.66	16.19	3012400
1998-02-02	16.53	16.69	15.80	16.06	1876400
1998-02-03	16.41	16.41	16.13	16.41	947600
1998-02-04	16.19	17.44	16.13	16.81	1606400
1998-02-05	17.06	17.06	16.50	16.53	741200
1998-02-06	16.81	16.84	16.50	16.75	1192000
1998-02-09	16.84	17.03	16.31	16.33	1128400
1998-02-10	16.47	17.13	16.31	17.00	1447200
1998-02-11	17.06	17.06	16.78	17.03	621600
1998-02-12	16.72	17.44	16.63	17.38	672400
1998-02-13	17.38	17.38	16.50	16.63	1064400
1998-02-17	17.00	17.13	16.34	16.69	1147600
1998-02-18	16.67	16.78	16.41	16.72	353200
1998-02-19	16.84	17.25	16.59	17.19	1300800
1998-02-20	17.28	17.38	16.94	17.03	965200
1998-02-23	17.28	17.31	16.91	17.00	1152800
1998-02-24	17.13	17.13	16.69	16.81	353200
1998-02-25	16.81	16.94	16.63	16.63	770000
1998-02-26	16.81	16.88	16.50	16.63	1306400
1998-02-27	16.78	16.78	16.25	16.59	1584000
1998-03-02	16.75	17.06	16.50	16.91	1124400
1998-03-03	16.88	17.59	16.75	17.47	1196400
1998-03-04	17.56	17.75	16.97	17.22	1439600
1998-03-05	16.88	17.13	16.63	16.75	253200
1998-03-06	17.00	17.34	16.75	17.25	501600
1998-03-09	17.25	17.38	17.03	17.31	271600
1998-03-10	17.19	17.44	16.91	17.28	406000
1998-03-11	17.53	17.53	17.25	17.38	481200
1998-03-12	17.38	17.70	17.31	17.50	524400
1998-03-13	17.50	17.72	17.38	17.38	484400
1998-03-16	17.44	17.50	17.25	17.44	544800
1998-03-17	17.44	17.98	17.06	17.81	933600
1998-03-18	17.88	18.06	17.56	17.69	632000
1998-03-19	17.94	18.72	17.64	18.44	1196400
1998-03-20	18.34	18.44	18.06	18.13	1167200
1998-03-23	18.19	18.31	17.72	17.72	412400
1998-03-24	18.00	18.00	17.50	17.66	560800
1998-03-25	17.84	17.91	17.22	17.38	652800
1998-03-26	17.47	17.50	16.94	17.41	606000
1998-03-27	17.50	17.69	17.25	17.47	403600
1998-03-30	17.38	17.58	17.00	17.14	566400
1998-03-31	17.19	17.75	17.05	17.59	854400
1998-04-01	17.63	17.88	17.47	17.81	1044400
1998-04-02	17.88	18.25	17.69	18.15	1414800
1998-04-03	18.00	18.25	17.72	17.86	870000
1998-04-06	18.33	18.47	18.13	18.31	689200
1998-04-07	18.25	18.31	17.81	18.16	736000
1998-04-08	18.31	18.38	17.88	17.88	480400
1998-04-09	18.25	18.25	17.88	18.11	640800
1998-04-13	18.25	18.69	18.19	18.34	745600
1998-04-14	18.50	18.59	18.16	18.16	382000
1998-04-15	18.47	18.47	17.63	17.78	792000
1998-04-16	18.00	18.78	17.75	18.38	1540400
1998-04-17	18.78	19.13	18.75	18.84	1369200
1998-04-20	19.19	19.53	18.91	19.22	1230800
1998-04-21	19.31	19.47	18.63	18.84	2132000
1998-04-22	19.13	19.56	18.66	19.47	2446000
1998-04-23	19.47	19.81	19.20	19.55	1216400
1998-04-24	19.56	19.56	19.00	19.13	944400
1998-04-27	18.81	18.81	17.88	17.97	1393200
1998-04-28	18.59	18.59	17.73	17.84	1414800
1998-04-29	17.75	18.44	17.50	18.25	1728800
1998-04-30	18.47	18.88	18.47	18.88	1116800
1998-05-01	19.25	19.38	18.25	18.50	418400
1998-05-04	18.75	19.06	17.94	18.00	859800
1998-05-05	18.00	18.50	17.50	18.19	393000
1998-05-06	18.69	18.69	17.88	18.25	498800
1998-05-07	18.28	18.38	17.38	17.50	860400
1998-05-08	17.50	18.13	17.25	17.69	588600
1998-05-11	18.13	18.44	17.63	17.94	692400
1998-05-12	17.63	18.25	17.50	18.19	360400
1998-05-13	18.25	18.56	18.06	18.28	394800
1998-05-14	18.38	18.38	17.75	17.88	414400
1998-05-15	18.00	18.31	17.00	17.00	388200
1998-05-18	17.00	17.94	16.75	17.75	574400
1998-05-19	17.94	18.13	17.63	18.13	457600
1998-05-20	18.38	18.44	18.06	18.06	292200
1998-05-21	18.38	18.38	17.88	18.08	279600
1998-05-22	18.25	18.25	17.50	17.53	445800
1998-05-26	17.75	18.13	16.94	17.06	463600
1998-05-27	16.94	17.31	16.50	17.00	1111800
1998-05-28	17.13	17.31	16.88	17.19	630800
1998-05-29	17.44	17.94	17.25	17.72	819800
1998-06-01	17.81	17.81	17.06	17.19	1260400
1998-06-02	17.50	17.50	17.00	17.41	1063000
1998-06-03	17.53	17.81	17.50	17.50	557400
1998-06-04	17.81	17.81	17.28	17.50	362200
1998-06-05	17.56	17.88	17.50	17.53	756400
1998-06-08	17.38	17.53	16.75	17.19	1083200
1998-06-09	17.13	18.00	17.13	17.88	742200
1998-06-10	17.63	17.88	17.25	17.44	663000
1998-06-11	17.56	17.72	17.28	17.59	454600
1998-06-12	17.69	17.69	16.75	17.00	601200
1998-06-15	16.88	17.19	16.25	16.69	718800
1998-06-16	17.19	17.19	16.44	16.88	896000
1998-06-17	17.00	17.69	16.81	17.38	1088400
1998-06-18	17.50	17.69	17.25	17.28	393400
1998-06-19	17.19	17.69	17.13	17.55	509600
1998-06-22	17.38	17.69	17.19	17.56	1122800
1998-06-23	17.75	17.88	17.38	17.63	748800
1998-06-24	17.50	18.00	17.25	17.75	920600
1998-06-25	17.81	18.31	17.69	18.00	907200
1998-06-26	18.00	18.44	17.81	18.34	660000
1998-06-29	18.47	19.25	18.34	19.13	586400
1998-06-30	19.19	19.19	18.63	18.78	855800
1998-07-01	19.00	19.13	18.69	19.06	540800
1998-07-02	19.19	19.19	18.75	18.94	455600
1998-07-06	19.00	19.06	18.75	18.84	655200
1998-07-07	18.75	19.75	18.75	19.25	1425200
1998-07-08	19.25	19.88	19.19	19.69	758000
1998-07-09	19.63	20.00	19.44	19.78	1242600
1998-07-10	19.97	20.25	19.81	20.06	466400
1998-07-13	20.25	21.25	19.81	20.88	740000
1998-07-14	20.81	21.06	20.56	20.75	648400
1998-07-15	20.94	21.19	20.56	21.19	856600
1998-07-16	21.25	21.25	20.69	20.95	301000
1998-07-17	21.13	21.38	20.81	21.22	301600
1998-07-20	21.16	21.44	20.63	20.75	344600
1998-07-21	20.13	20.38	19.25	19.91	1664200
1998-07-22	19.75	20.00	19.31	19.56	889800
1998-07-23	19.56	19.75	18.94	19.22	790200
1998-07-24	18.88	19.06	18.50	18.81	1327200
1998-07-27	18.84	19.00	18.44	18.56	1183200
1998-07-28	18.50	18.88	18.00	18.16	559600
1998-07-29	18.31	18.59	18.16	18.34	674000
1998-07-30	18.69	18.75	18.16	18.56	345800
1998-07-31	18.38	18.69	17.44	17.75	329600
1998-08-03	17.81	18.06	17.25	18.00	513600
1998-08-04	18.00	18.25	16.88	17.00	1614600
1998-08-05	17.00	17.75	16.94	17.22	1718000
1998-08-06	17.38	17.38	17.00	17.19	760000
1998-08-07	17.50	17.81	17.31	17.72	1104000
1998-08-10	17.69	17.81	17.31	17.81	611800
1998-08-11	17.00	17.13	16.56	16.84	2138200
1998-08-12	17.13	17.63	17.00	17.23	771200
1998-08-13	17.25	17.63	16.78	17.00	983000
1998-08-14	17.00	17.63	16.81	17.31	617000
1998-08-17	17.06	17.63	16.88	17.50	703200
1998-08-18	17.63	19.31	17.63	18.75	1371600
1998-08-19	18.97	18.97	17.50	18.00	626800
1998-08-20	18.25	18.50	17.94	18.14	972400
1998-08-21	17.75	17.94	17.44	17.75	1125800
1998-08-24	17.69	17.88	17.69	17.78	964200
1998-08-25	17.75	18.31	17.75	18.00	573400
1998-08-26	17.56	17.81	17.38	17.66	1455400
1998-08-27	17.00	17.22	16.63	16.81	2704800
1998-08-28	16.81	17.00	15.19	15.72	3034000
1998-08-31	15.50	15.81	15.13	15.22	3637800
1998-09-01	15.22	15.31	14.50	15.00	2883600
1998-09-02	15.38	16.00	15.19	15.41	1167800
1998-09-03	15.38	15.38	14.81	14.97	1858400
1998-09-04	14.75	15.00	13.75	14.13	3776800
1998-09-08	14.81	15.44	14.31	14.44	1019600
1998-09-09	14.44	14.88	13.81	14.00	651200
1998-09-10	13.31	13.50	12.94	13.38	1320600
1998-09-11	13.38	13.88	13.31	13.88	1091400
1998-09-14	14.19	14.94	14.00	14.75	1169400
1998-09-15	14.88	15.25	14.63	14.84	1352400
1998-09-16	14.94	15.06	14.53	14.59	801400
1998-09-17	14.19	14.19	13.88	14.06	1401400
1998-09-18	14.19	14.38	14.06	14.33	1537000
1998-09-21	13.88	14.00	13.00	13.31	2471600
1998-09-22	13.44	13.75	13.25	13.33	2532600
1998-09-23	13.50	14.75	13.38	14.69	3364200
1998-09-24	14.69	15.19	14.50	14.63	2974000
1998-09-25	14.25	15.22	13.50	14.94	1354800
1998-09-28	15.09	15.94	15.06	15.31	1191400
1998-09-29	15.47	15.88	15.00	15.00	1188400
1998-09-30	15.25	15.25	14.31	14.69	1723800
1998-10-01	14.63	14.72	13.59	13.66	580000
1998-10-02	13.81	14.34	13.75	14.34	1091000
1998-10-05	14.00	14.19	13.56	13.69	1389000
1998-10-06	14.06	14.25	13.00	13.06	1289200
1998-10-07	12.44	13.06	11.06	11.88	2471600
1998-10-08	11.41	11.75	10.44	11.38	2580600
1998-10-09	11.88	12.25	11.38	12.06	2269600
1998-10-12	12.50	13.72	12.31	12.88	2954200
1998-10-13	12.88	12.88	12.25	12.25	1745000
1998-10-14	12.31	12.88	12.13	12.63	1347000
1998-10-15	12.63	15.38	12.63	15.34	3552200
1998-10-16	15.31	16.31	15.13	16.00	3647800
1998-10-19	15.91	18.06	15.63	17.47	2012000
1998-10-20	17.50	19.50	16.75	17.16	3720600
1998-10-21	16.31	16.50	15.44	16.06	1739800
1998-10-22	16.03	16.19	15.13	15.81	733200
1998-10-23	16.25	16.25	15.31	15.31	932800
1998-10-26	15.34	16.28	15.31	16.09	574400
1998-10-27	16.44	16.44	15.75	15.97	612800
1998-10-28	15.50	15.75	15.25	15.56	574400
1998-10-29	15.31	16.06	15.31	16.00	1397600
1998-10-30	16.25	18.06	16.13	17.78	1832000
1998-11-02	18.25	18.38	17.44	17.50	970000
1998-11-03	17.50	17.63	17.00	17.22	516600
1998-11-04	17.50	18.19	17.41	17.88	1005200
1998-11-05	17.88	18.19	17.56	18.00	1400600
1998-11-06	17.53	18.25	17.50	17.88	750400
1998-11-09	17.69	17.94	17.19	17.34	706200
1998-11-10	17.38	17.38	15.88	15.97	1420800
1998-11-11	16.38	16.38	14.81	15.13	1570600
1998-11-12	15.44	15.56	14.75	14.94	909400
1998-11-13	15.00	15.50	14.94	15.47	1238200
1998-11-16	16.06	16.72	15.81	16.56	1147600
1998-11-17	16.50	17.50	16.13	17.31	1818200
1998-11-18	17.25	17.38	16.75	17.06	391000
1998-11-19	16.72	17.25	16.69	17.13	635600
1998-11-20	17.25	17.75	17.00	17.63	1305400
1998-11-23	18.31	19.81	18.13	19.06	3838400
1998-11-24	19.16	19.25	17.50	17.69	1820400
1998-11-25	17.88	18.19	17.41	17.44	829800
1998-11-27	17.63	18.38	17.56	18.38	255600
1998-11-30	19.00	19.00	17.88	17.88	604600
1998-12-01	17.88	19.19	17.56	19.19	1054200
1998-12-02	19.44	19.50	18.50	18.63	935200
1998-12-03	18.75	19.25	18.50	18.88	1000400
1998-12-04	19.00	19.25	18.63	18.77	709600
1998-12-07	18.94	19.00	18.25	18.66	734400
1998-12-08	18.69	18.69	18.19	18.47	584200
1998-12-09	18.53	18.56	18.25	18.34	361800
1998-12-10	18.31	18.50	17.94	18.06	774200
1998-12-11	18.25	18.25	17.69	17.97	582000
1998-12-14	18.00	18.00	17.06	17.31	1269800
1998-12-15	17.66	17.81	17.13	17.50	1831200
1998-12-16	17.63	17.75	16.50	16.50	825200
1998-12-17	16.81	17.56	16.81	17.13	1152400
1998-12-18	16.91	17.38	16.88	17.13	1042400
1998-12-21	17.56	18.13	17.38	17.88	1225000
1998-12-22	17.94	18.03	17.63	18.00	895000
1998-12-23	17.81	17.81	16.63	17.03	1496400
1998-12-24	17.06	17.81	17.06	17.56	545600
1998-12-28	17.63	17.75	17.03	17.25	994200
1998-12-29	17.25	17.25	16.75	16.78	873000
1998-12-30	16.59	16.75	15.75	15.88	1790800
1998-12-31	16.13	17.13	15.44	17.13	1886000
1999-01-04	17.50	17.94	17.06	17.69	1353000
1999-01-05	17.69	19.38	17.63	19.31	1995800
1999-01-06	19.50	19.75	18.56	18.72	1189400
1999-01-07	18.50	19.06	18.38	18.69	805600
1999-01-08	18.69	19.06	18.22	18.22	404000
1999-01-11	18.38	18.50	17.75	17.97	410600
1999-01-12	18.00	18.50	17.94	18.09	1476000
1999-01-13	17.25	17.81	17.03	17.50	1362800
1999-01-14	17.78	17.94	16.50	16.69	745200
1999-01-15	17.25	17.31	16.88	17.19	687000
1999-01-19	17.50	17.50	16.84	16.95	637200
1999-01-20	17.13	17.31	16.84	16.94	658400
1999-01-21	16.97	16.97	16.19	16.28	633600
1999-01-22	16.44	16.56	16.00	16.00	597800
1999-01-25	16.38	16.88	15.94	16.00	1040800
1999-01-26	16.13	17.34	15.97	17.13	1205000
1999-01-27	17.47	17.75	17.06	17.28	1815600
1999-01-28	17.44	18.53	17.31	18.41	1313000
1999-01-29	18.34	18.69	18.00	18.28	1194000
1999-02-01	18.47	18.94	17.38	17.38	2591000
1999-02-02	17.38	17.50	16.44	16.98	1846000
1999-02-03	16.75	17.13	16.44	16.75	1387800
1999-02-04	16.88	17.19	16.84	17.00	925400
1999-02-05	16.69	17.13	16.69	16.91	1151400
1999-02-08	16.94	17.00	16.44	16.69	703600
1999-02-09	16.53	16.88	16.00	16.06	984600
1999-02-10	16.00	16.38	15.56	15.69	1037800
1999-02-11	15.88	16.56	15.81	16.34	1479400
1999-02-12	16.28	16.31	15.56	15.66	693400
1999-02-16	15.81	15.88	15.38	15.50	1155200
1999-02-17	15.28	15.75	15.06	15.22	899600
1999-02-18	15.50	15.63	15.25	15.53	954200
1999-02-19	15.63	15.88	15.28	15.28	833800
1999-02-22	15.38	16.06	15.31	15.88	1660400
1999-02-23	15.91	16.25	15.88	16.17	1459800
1999-02-24	16.25	16.50	15.25	15.28	827000
1999-02-25	15.50	15.50	14.84	14.94	1112800
1999-02-26	14.81	15.41	14.63	15.41	909000
1999-03-01	15.41	16.00	15.28	16.00	1260200
1999-03-02	16.00	16.94	15.75	16.47	2005400
1999-03-03	16.69	16.69	16.13	16.44	1947200
1999-03-04	16.38	17.30	16.19	16.94	2264200
1999-03-05	17.19	17.72	17.00	17.56	2130600
1999-03-08	17.59	17.59	16.72	16.78	889800
1999-03-09	16.75	16.94	16.50	16.84	578600
1999-03-10	16.88	17.03	16.75	16.91	665800
1999-03-11	17.09	18.06	16.94	18.06	1079000
1999-03-12	18.06	18.19	17.72	17.81	1793600
1999-03-15	18.00	18.94	17.88	18.56	2400800
1999-03-16	18.50	19.44	18.50	19.17	1881600
1999-03-17	19.19	19.19	18.56	18.69	1109800
1999-03-18	18.75	19.94	18.53	19.19	1529400
1999-03-19	18.88	19.88	18.38	18.38	1854200
1999-03-22	18.38	18.63	17.94	18.00	975800
1999-03-23	18.00	18.00	16.88	16.97	721000
1999-03-24	17.28	17.31	16.31	16.75	1237800
1999-03-25	17.06	17.38	16.81	16.81	820600
1999-03-26	16.69	16.94	16.50	16.78	582000
1999-03-29	16.88	17.47	16.75	17.28	620800
1999-03-30	17.31	17.44	16.88	16.97	563400
1999-03-31	17.00	17.25	16.50	17.19	1059600
1999-04-01	17.28	17.28	15.88	15.98	1675800
1999-04-05	16.56	16.63	16.00	16.19	2011600
1999-04-06	16.03	16.56	16.00	16.23	1487600
1999-04-07	16.22	16.56	16.00	16.50	782400
1999-04-08	16.63	17.13	16.25	16.81	694000
1999-04-09	16.50	16.94	16.13	16.28	1105800
1999-04-12	16.13	16.31	15.94	16.06	1118400
1999-04-13	16.13	16.69	16.00	16.30	1118200
1999-04-14	16.22	16.69	15.88	16.23	576800
1999-04-15	16.25	16.63	15.31	15.50	1253000
1999-04-16	15.59	17.00	15.50	16.88	1788400
1999-04-19	17.25	18.94	17.00	18.48	3264200
1999-04-20	18.41	19.06	18.13	18.33	2633000
1999-04-21	18.25	19.94	18.00	19.78	1421800
1999-04-22	19.78	19.94	18.19	18.58	870800
1999-04-23	18.44	18.50	17.56	18.06	717000
1999-04-26	18.38	18.59	18.06	18.59	847800
1999-04-27	18.59	19.63	18.31	19.47	1730400
1999-04-28	19.00	19.50	18.75	19.44	1545400
1999-04-29	19.19	19.50	19.03	19.44	634600
1999-04-30	19.50	19.50	18.75	18.84	455800
1999-05-03	18.88	19.34	18.69	19.25	418400
1999-05-04	19.34	20.13	18.88	19.19	1259800
1999-05-05	19.13	19.38	18.72	18.88	426200
1999-05-06	19.00	19.69	18.44	19.69	865200
1999-05-07	19.69	19.69	18.88	19.19	689600
1999-05-10	19.19	19.19	18.91	19.06	471200
1999-05-11	19.06	19.94	19.00	19.75	826800
1999-05-12	19.50	19.97	19.38	19.97	769200
1999-05-13	19.97	21.63	19.84	20.44	2486600
1999-05-14	20.44	20.44	18.88	18.89	1311600
1999-05-17	18.91	18.97	18.63	18.84	533400
1999-05-18	19.13	19.38	18.78	19.06	584400
1999-05-19	19.31	19.84	19.19	19.69	588600
1999-05-20	19.75	20.13	19.69	19.75	1346200
1999-05-21	19.78	19.81	18.75	18.75	891400
1999-05-24	18.75	18.88	18.38	18.50	755200
1999-05-25	18.53	18.56	17.75	17.94	391800
1999-05-26	17.88	18.81	17.00	18.66	718800
1999-05-27	18.50	19.00	18.38	18.81	863000
1999-05-28	18.91	19.50	18.81	19.31	828800
1999-06-01	19.38	19.50	18.94	19.19	1087000
1999-06-02	19.38	19.47	18.94	19.39	857600
1999-06-03	19.47	19.47	18.69	18.88	731000
1999-06-04	18.19	18.63	17.28	18.42	2005600
1999-06-07	18.44	18.44	17.94	18.06	1760400
1999-06-08	18.06	18.13	16.88	17.00	1513800
1999-06-09	17.13	17.69	17.06	17.50	517000
1999-06-10	17.50	17.69	16.13	16.64	1090800
1999-06-11	16.66	17.69	16.63	16.75	731800
1999-06-14	17.25	17.25	16.38	16.56	812600
1999-06-15	16.75	17.00	16.28	16.72	578400
1999-06-16	16.81	17.69	16.81	17.41	807800
1999-06-17	17.28	17.88	17.13	17.41	285200
1999-06-18	16.81	17.63	16.78	17.50	1386000
1999-06-21	17.44	17.81	17.38	17.67	678200
1999-06-22	17.78	18.19	17.75	17.97	668200
1999-06-23	18.00	18.19	17.31	18.06	528600
1999-06-24	18.06	18.19	17.69	17.94	816600
1999-06-25	17.94	18.08	17.69	17.91	526800
1999-06-28	17.88	18.47	17.81	18.19	405600
1999-06-29	18.06	18.75	17.75	18.66	465600
1999-06-30	18.75	19.31	18.00	19.19	1052200
1999-07-01	19.06	19.63	18.78	19.56	885600
1999-07-02	19.50	20.00	19.06	19.97	704200
1999-07-06	20.00	20.00	19.56	19.91	563400
1999-07-07	19.88	19.88	18.63	18.84	516400
1999-07-08	19.00	19.00	17.81	18.00	736200
1999-07-09	17.97	17.97	17.31	17.31	1341600
1999-07-12	17.34	17.81	17.13	17.81	1793800
1999-07-13	17.75	18.22	17.34	17.67	788200
1999-07-14	17.75	18.00	17.38	17.75	375000
1999-07-15	17.63	18.38	17.56	18.31	460400
1999-07-16	18.28	18.38	17.38	17.53	465800
1999-07-19	17.59	17.88	17.41	17.50	303800
1999-07-20	17.41	17.84	17.34	17.73	710200
1999-07-21	17.59	18.38	17.38	18.34	929400
1999-07-22	18.31	18.53	17.84	18.53	658600
1999-07-23	18.25	18.56	17.38	17.56	851000
1999-07-26	17.44	18.19	17.31	17.63	472400
1999-07-27	17.84	18.28	17.69	18.00	820000
1999-07-28	17.81	18.13	17.69	17.75	255400
1999-07-29	17.63	17.63	16.94	16.94	539400
1999-07-30	17.22	17.50	16.94	17.50	478000
1999-08-02	17.44	17.50	16.72	17.11	569000
1999-08-03	17.25	17.31	16.69	16.97	432600
1999-08-04	16.91	17.06	16.50	16.50	345400
1999-08-05	16.89	16.94	16.56	16.56	319000
1999-08-06	16.56	16.88	16.50	16.66	489800
1999-08-09	16.59	16.75	16.56	16.75	483400
1999-08-10	16.50	16.72	16.47	16.69	1638800
1999-08-11	16.75	17.00	16.63	16.72	615800
1999-08-12	16.98	17.00	16.56	16.63	664400
1999-08-13	16.63	16.94	16.50	16.66	1022600
1999-08-16	16.81	16.88	16.56	16.75	628200
1999-08-17	16.88	17.13	16.63	16.69	836600
1999-08-18	16.81	16.94	16.50	16.69	462000
1999-08-19	16.56	16.63	16.25	16.50	849400
1999-08-20	16.53	16.63	16.44	16.56	1161200
1999-08-23	16.56	16.88	16.56	16.84	1212000
1999-08-24	16.88	17.00	16.50	16.63	412200
1999-08-25	16.50	16.75	16.19	16.38	1036400
1999-08-26	16.38	16.56	16.16	16.28	1525000
1999-08-27	16.13	16.50	15.94	16.06	831600
1999-08-30	16.13	16.13	15.72	15.75	441600
1999-08-31	15.75	16.00	15.31	15.47	797800
1999-09-01	15.13	15.47	15.13	15.25	1021400
1999-09-02	15.03	15.25	14.81	15.23	1472800
1999-09-03	15.34	15.56	15.25	15.38	735200
1999-09-07	15.31	15.59	15.28	15.44	1499600
1999-09-08	15.38	15.44	14.94	15.00	860600
1999-09-09	15.25	15.31	14.97	15.19	475600
1999-09-10	15.19	15.56	14.97	14.97	2476400
1999-09-13	15.03	15.06	14.88	14.89	1147400
1999-09-14	14.88	15.03	14.75	14.75	1138400
1999-09-15	14.75	15.06	14.75	14.81	1610200
1999-09-16	14.84	15.03	14.69	14.81	1357000
1999-09-17	14.88	15.19	14.75	14.84	853400
1999-09-20	14.83	14.84	14.31	14.39	971800
1999-09-21	14.38	14.44	14.03	14.25	1144000
1999-09-22	14.31	14.69	14.19	14.66	966600
1999-09-23	14.75	15.00	14.31	14.34	450000
1999-09-24	14.50	14.56	14.31	14.50	550000
1999-09-27	14.75	14.75	14.41	14.47	835200
1999-09-28	14.38	14.38	13.75	14.19	1255400
1999-09-29	14.22	14.31	13.97	14.00	775000
1999-09-30	14.19	14.19	13.72	13.72	1265000
1999-10-01	13.84	14.00	12.94	13.22	1476600
1999-10-04	13.44	14.11	13.31	14.11	747200
1999-10-05	14.13	14.59	14.06	14.38	1025200
1999-10-06	14.56	15.13	14.47	15.00	805800
1999-10-07	15.03	15.19	15.00	15.03	951000
1999-10-08	15.13	15.13	14.56	14.64	889400
1999-10-11	14.84	15.06	14.64	15.05	551000
1999-10-12	16.47	17.44	15.75	15.94	37987800
1999-10-13	15.50	15.81	14.81	14.91	5482200
1999-10-14	15.13	15.25	14.75	15.19	2285600
1999-10-15	14.84	14.88	13.88	14.63	3550000
1999-10-18	14.69	14.72	13.50	14.03	1839200
1999-10-19	14.47	14.66	14.31	14.31	1028200
1999-10-20	14.53	14.56	14.16	14.25	1129800
1999-10-21	14.31	15.00	14.00	14.72	792400
1999-10-22	14.94	15.72	14.75	15.53	1584600
1999-10-25	15.31	15.63	15.25	15.53	1316600
1999-10-26	15.44	15.69	15.31	15.38	1229800
1999-10-27	15.56	15.81	15.19	15.34	1673200
1999-10-28	15.63	16.28	15.59	16.28	3754600
1999-10-29	16.47	18.00	16.44	17.75	3717600
1999-11-01	18.00	18.97	18.00	18.63	2293000
1999-11-02	18.38	18.50	17.78	17.78	1209000
1999-11-03	17.94	18.38	17.25	17.50	1274400
1999-11-04	17.81	18.09	17.69	18.09	550600
1999-11-05	18.19	18.81	18.16	18.69	1229000
1999-11-08	18.81	18.88	18.38	18.88	1162600
1999-11-09	18.94	19.03	18.34	18.38	375000
1999-11-10	18.44	18.47	17.75	18.03	1078200
1999-11-11	18.00	18.13	17.81	18.03	170800
1999-11-12	17.94	18.47	17.94	18.31	660800
1999-11-15	18.50	18.66	18.28	18.50	710200
1999-11-16	18.59	19.75	18.53	19.63	969600
1999-11-17	19.50	19.72	18.81	19.06	665000
1999-11-18	19.22	19.25	18.34	18.75	788600
1999-11-19	18.72	19.81	18.72	19.72	647800
1999-11-22	19.63	20.13	19.19	20.13	2570000
1999-11-23	20.08	20.09	19.00	19.44	1092000
1999-11-24	19.28	19.34	18.69	18.72	748000
1999-11-26	18.72	19.06	18.41	18.44	206400
1999-11-29	18.31	18.41	17.25	17.69	1023200
1999-11-30	17.75	18.28	17.66	18.00	831400
1999-12-01	17.88	18.03	17.56	17.81	876800
1999-12-02	17.81	18.63	17.81	18.25	324400
1999-12-03	18.50	19.31	18.25	18.84	1305600
1999-12-06	18.59	18.84	18.31	18.31	438000
1999-12-07	18.44	19.56	18.16	19.44	968000
1999-12-08	19.44	19.44	18.38	18.72	696000
1999-12-09	19.06	19.13	18.16	18.16	603000
1999-12-10	18.48	18.50	18.19	18.19	309200
1999-12-13	18.19	18.50	18.06	18.06	306800
1999-12-14	18.34	18.34	17.44	17.44	756600
1999-12-15	17.47	17.69	16.81	17.23	899600
1999-12-16	17.00	17.44	16.31	16.81	825600
1999-12-17	16.88	17.56	16.69	17.25	1465400
1999-12-20	18.28	18.28	17.25	17.44	609400
1999-12-21	17.38	18.00	17.28	17.63	1395800
1999-12-22	17.72	17.78	17.44	17.63	427600
1999-12-23	17.75	17.81	17.44	17.69	433400
1999-12-27	17.94	18.19	17.63	17.94	712800
1999-12-28	17.84	17.94	17.63	17.75	328800
1999-12-29	17.66	18.50	17.66	18.50	253600
1999-12-30	18.38	18.69	18.00	18.00	348800
1999-12-31	18.41	18.50	18.06	18.47	179200
2000-01-03	18.53	18.63	17.31	17.56	748800
2000-01-04	17.34	17.56	17.00	17.03	1076200
2000-01-05	16.88	17.47	16.59	17.00	1050400
2000-01-06	16.97	17.50	16.69	17.50	478200
2000-01-07	17.61	17.75	17.25	17.38	466200
2000-01-10	17.66	17.88	17.44	17.56	407600
2000-01-11	17.50	17.78	17.28	17.50	402400
2000-01-12	17.78	18.25	17.59	18.25	717200
2000-01-13	18.31	19.84	18.30	19.25	1763400
2000-01-14	19.38	19.56	19.19	19.53	1019200
2000-01-18	19.41	19.44	18.59	18.78	673600
2000-01-19	18.84	19.63	18.81	19.06	371800
2000-01-20	19.28	19.31	18.88	19.06	379800
2000-01-21	19.44	20.09	19.19	19.97	1067200
2000-01-24	20.06	20.94	19.63	19.75	1131000
2000-01-25	19.72	21.25	19.25	21.19	1019800
2000-01-26	21.19	21.31	19.81	21.00	984000
2000-01-27	20.94	21.44	19.59	19.63	1275600
2000-01-28	19.69	19.69	18.19	18.25	1215800
2000-01-31	18.13	19.44	17.94	19.44	851600
2000-02-01	19.31	19.66	18.69	19.56	807200
2000-02-02	19.56	19.88	19.00	19.81	1163000
2000-02-03	20.00	20.06	18.75	19.22	1115800
2000-02-04	19.38	19.38	18.41	18.56	577600
2000-02-07	19.41	19.41	18.28	18.34	576400
2000-02-08	18.59	18.63	18.25	18.34	549600
2000-02-09	18.34	18.75	17.81	17.97	597400
2000-02-10	18.00	18.44	17.75	17.84	464200
2000-02-11	17.81	18.00	17.50	17.55	425800
2000-02-14	17.67	17.72	16.59	16.84	1000000
2000-02-15	16.75	18.00	16.56	17.66	758600
2000-02-16	17.63	18.00	17.19	17.69	1428800
2000-02-17	17.69	17.78	16.47	16.66	753600
2000-02-18	16.56	16.75	16.19	16.22	669800
2000-02-22	16.63	16.66	16.13	16.31	464000
2000-02-23	16.22	16.69	16.13	16.16	689800
2000-02-24	16.25	17.69	16.09	17.69	1495400
2000-02-25	17.72	17.75	16.94	17.09	664200
2000-02-28	17.16	17.31	16.59	17.13	873000
2000-02-29	17.13	17.22	16.44	16.47	1204600
2000-03-01	16.66	16.91	16.44	16.66	791200
2000-03-02	16.75	17.28	16.47	17.16	1276600
2000-03-03	17.38	17.38	16.88	17.03	674600
2000-03-06	17.00	17.41	16.75	16.81	633000
2000-03-07	17.00	17.03	16.19	16.28	781200
2000-03-08	16.13	16.16	15.25	15.44	1486000
2000-03-09	15.44	16.19	15.06	15.94	924000
2000-03-10	15.72	16.63	15.66	16.03	979200
2000-03-13	15.56	15.75	15.34	15.38	1995200
2000-03-14	15.41	15.53	15.03	15.09	1102600
2000-03-15	15.22	17.50	15.13	17.44	1442200
2000-03-16	17.81	18.28	17.44	18.00	1861600
2000-03-17	17.28	18.25	17.25	18.19	1757800
2000-03-20	18.19	18.50	17.94	18.03	614000
2000-03-21	18.00	18.28	17.81	18.00	430000
2000-03-22	17.94	18.00	17.28	17.53	599400
2000-03-23	17.41	19.16	17.19	19.09	1333400
2000-03-24	18.94	19.50	18.75	19.28	1370800
2000-03-27	19.88	19.94	17.84	18.25	992800
2000-03-28	18.09	18.31	17.56	18.03	681400
2000-03-29	18.41	19.13	18.09	18.28	773000
2000-03-30	18.03	19.56	18.00	19.16	1047600
2000-03-31	19.31	19.81	18.66	19.75	1248000
2000-04-03	19.72	19.81	19.13	19.22	775200
2000-04-04	19.19	19.59	17.75	18.56	1198800
2000-04-05	18.63	19.47	18.38	19.25	730800
2000-04-06	19.33	19.94	18.53	19.25	610600
2000-04-07	19.38	20.53	19.09	20.22	2039400
2000-04-10	20.31	20.66	19.69	20.13	710400
2000-04-11	20.27	20.66	19.50	20.23	1196600
2000-04-12	20.25	20.50	19.63	19.66	1173200
2000-04-13	19.87	20.06	18.75	18.75	728000
2000-04-14	18.56	18.75	16.92	17.19	1360800
2000-04-17	16.75	18.19	16.63	18.19	1357800
2000-04-18	18.00	19.69	18.00	19.59	1076600
2000-04-19	19.59	19.69	19.09	19.47	811000
2000-04-20	19.53	20.11	19.03	19.91	834600
2000-04-24	18.88	20.09	18.81	19.91	940400
2000-04-25	20.19	20.84	20.13	20.52	1629000
2000-04-26	19.16	19.88	18.44	19.50	1304600
2000-04-27	19.00	19.13	18.31	18.72	1325400
2000-04-28	18.92	19.47	18.69	19.06	1007400
2000-05-01	19.11	19.80	18.75	18.91	683200
2000-05-02	18.88	19.06	17.94	19.06	2241600
2000-05-03	18.50	18.53	17.38	17.50	789600
2000-05-04	17.75	17.88	16.69	16.75	1166200
2000-05-05	17.06	17.56	16.88	17.25	608200
2000-05-08	17.34	17.81	17.19	17.57	655800
2000-05-09	17.84	18.19	17.19	17.41	518200
2000-05-10	17.22	17.31	16.75	16.75	518000
2000-05-11	17.03	17.19	16.50	16.66	1095200
2000-05-12	16.66	17.00	16.44	16.51	891600
2000-05-15	16.59	19.22	16.56	19.06	2563200
2000-05-16	19.06	20.00	18.81	19.66	1089800
2000-05-17	19.19	19.31	18.56	19.00	836800
2000-05-18	18.97	19.63	18.94	19.38	735200
2000-05-19	18.91	19.19	18.59	18.72	640000
2000-05-22	18.56	19.06	18.00	19.03	545200
2000-05-23	18.81	19.25	18.50	19.03	758600
2000-05-24	19.25	19.44	18.84	18.88	1454000
2000-05-25	18.98	19.09	18.69	18.72	1196000
2000-05-26	18.72	18.97	17.97	18.09	804600
2000-05-30	18.22	18.72	18.13	18.69	867800
2000-05-31	18.50	19.70	18.50	19.09	1540800
2000-06-01	19.21	19.69	19.00	19.22	735400
2000-06-02	19.36	20.94	19.34	20.91	1571000
2000-06-05	20.69	22.25	20.56	21.84	2872400
2000-06-06	21.69	21.91	20.53	21.31	1338000
2000-06-07	21.56	21.78	21.03	21.75	1253200
2000-06-08	21.69	21.75	20.22	20.63	636000
2000-06-09	20.97	21.63	20.78	21.13	1012600
2000-06-12	21.19	21.25	20.66	21.00	819600
2000-06-13	20.88	21.75	20.88	21.53	623000
2000-06-14	21.78	22.69	21.75	22.25	1777600
2000-06-15	22.19	22.25	20.88	21.34	1358800
2000-06-16	21.69	21.75	21.00	21.19	1385000
2000-06-19	21.16	24.00	21.16	24.00	2123800
2000-06-20	23.38	23.41	21.16	21.63	2143200
2000-06-21	21.91	22.13	20.94	21.32	1099200
2000-06-22	21.78	22.13	20.25	20.59	1269000
2000-06-23	20.88	21.00	20.25	20.31	1010600
2000-06-26	20.38	20.81	20.19	20.81	429600
2000-06-27	20.77	21.50	20.75	21.41	665000
2000-06-28	21.44	21.50	20.84	20.88	600200
2000-06-29	20.97	21.31	20.44	20.84	581600
2000-06-30	21.00	21.63	20.91	21.25	931600
2000-07-03	21.34	22.34	21.25	22.03	514400
2000-07-05	21.84	22.31	21.47	21.50	722000
2000-07-06	21.63	21.66	21.03	21.16	990000
2000-07-07	21.50	22.25	21.38	21.56	1192200
2000-07-10	21.72	21.75	21.02	21.13	629400
2000-07-11	21.22	21.63	21.03	21.13	987000
2000-07-12	21.81	22.59	21.47	22.25	1681800
2000-07-13	22.56	23.75	22.34	23.59	1332200
2000-07-14	23.50	23.63	22.84	23.25	1363400
2000-07-17	23.19	23.28	22.56	22.81	1153800
2000-07-18	22.75	22.78	21.84	21.97	782200
2000-07-19	22.06	22.28	20.81	20.91	1106400
2000-07-20	21.22	22.78	21.22	22.69	1696200
2000-07-21	22.13	22.25	21.76	22.22	1640600
2000-07-24	22.20	22.99	22.19	22.63	675200
2000-07-25	22.91	23.00	21.59	22.06	1193400
2000-07-26	21.78	21.78	21.13	21.19	1012200
2000-07-27	21.63	21.81	20.63	21.03	1340600
2000-07-28	21.25	21.44	19.78	20.19	1692000
2000-07-31	20.08	20.81	20.06	20.44	1207000
2000-08-01	20.55	20.56	19.63	20.51	881600
2000-08-02	20.81	20.88	20.50	20.72	657600
2000-08-03	20.47	20.78	20.25	20.65	715800
2000-08-04	20.72	21.66	20.44	20.97	1552000
2000-08-07	21.22	21.81	20.66	21.75	728400
2000-08-08	21.72	21.75	21.38	21.66	845000
2000-08-09	21.66	21.94	21.59	21.75	811000
2000-08-10	21.78	21.84	21.56	21.66	561400
2000-08-11	21.69	21.74	21.41	21.47	261200
2000-08-14	21.50	21.78	21.22	21.69	293800
2000-08-15	21.89	22.00	21.25	21.25	555000
2000-08-16	21.47	21.53	20.56	20.75	433000
2000-08-17	20.97	21.69	20.94	21.47	595200
2000-08-18	21.88	21.88	21.13	21.50	909400
2000-08-21	21.59	21.63	20.91	21.38	319000
2000-08-22	21.50	22.56	21.28	22.25	830400
2000-08-23	22.31	22.38	21.72	22.00	341600
2000-08-24	22.03	22.19	21.31	21.47	457200
2000-08-25	21.53	21.75	21.50	21.56	329400
2000-08-28	21.63	21.84	21.31	21.34	758800
2000-08-29	21.50	21.66	21.06	21.31	828200
2000-08-30	21.63	22.06	21.53	21.94	889000
2000-08-31	21.88	22.66	21.81	22.63	1241600
2000-09-01	22.75	23.28	22.72	22.91	1332800
2000-09-05	23.42	23.63	23.31	23.38	954800
2000-09-06	23.34	23.94	23.09	23.47	1031200
2000-09-07	23.76	23.81	23.22	23.28	1142200
2000-09-08	23.41	23.56	23.03	23.44	1808600
2000-09-11	23.48	24.34	23.38	23.53	2438800
2000-09-12	23.44	24.59	23.38	23.91	1931000
2000-09-13	24.47	24.75	24.13	24.25	1985800
2000-09-14	24.38	24.97	24.09	24.31	1444600
2000-09-15	24.19	24.22	23.75	24.00	967200
2000-09-18	23.86	23.97	22.13	22.47	961800
2000-09-19	22.63	23.94	22.59	23.84	1115200
2000-09-20	23.86	23.88	23.22	23.66	732200
2000-09-21	23.73	24.16	23.28	23.88	1570200
2000-09-22	23.53	23.91	23.19	23.72	712800
2000-09-25	23.63	24.47	23.59	23.72	959000
2000-09-26	23.89	23.94	22.88	23.22	669400
2000-09-27	23.66	24.13	23.56	23.63	1268000
2000-09-28	23.66	23.69	23.13	23.50	1046200
2000-09-29	23.47	23.69	23.25	23.47	1310000
2000-10-02	23.41	24.06	23.38	23.56	1357400
2000-10-03	23.63	23.63	22.94	23.13	1020000
2000-10-04	23.41	23.44	22.78	22.91	401400
2000-10-05	23.22	23.50	22.78	23.44	962800
2000-10-06	23.44	23.44	22.38	22.63	711400
2000-10-09	22.66	22.69	21.81	21.97	529000
2000-10-10	22.05	22.06	20.63	20.94	1247200
2000-10-11	20.81	20.84	20.16	20.72	1758200
2000-10-12	21.09	21.13	20.00	20.38	1076400
2000-10-13	20.84	21.44	20.31	21.41	1026400
2000-10-16	21.78	21.81	20.91	21.44	908200
2000-10-17	21.72	21.88	20.31	20.47	1998000
2000-10-18	20.44	20.47	19.53	19.69	1887800
2000-10-19	19.86	20.47	19.81	20.44	2354600
2000-10-20	20.50	21.50	20.25	21.44	1636600
2000-10-23	21.53	21.63	20.91	21.03	732600
2000-10-24	21.19	21.78	21.16	21.44	1068600
2000-10-25	21.68	21.75	21.06	21.53	813200
2000-10-26	21.47	21.84	20.56	20.88	1513600
2000-10-27	20.98	21.38	20.94	21.28	1007800
2000-10-30	21.36	22.50	21.34	22.19	1375400
2000-10-31	22.21	23.66	22.06	23.41	1438000
2000-11-01	23.39	23.41	22.38	23.13	1148800
2000-11-02	23.08	23.50	23.06	23.47	1048600
2000-11-03	23.53	24.19	23.44	23.88	1483400
2000-11-06	23.97	23.97	23.53	23.78	801600
2000-11-07	24.00	24.06	23.53	23.53	956600
2000-11-08	24.03	24.22	23.03	23.56	404200
2000-11-09	23.50	23.75	23.09	23.42	368400
2000-11-10	23.34	23.38	22.63	23.03	1544400
2000-11-13	22.47	22.63	20.50	20.66	2016800
2000-11-14	21.02	21.47	20.47	20.66	1477400
2000-11-15	20.75	21.19	20.53	20.72	1673600
2000-11-16	21.00	21.00	20.13	20.50	1340400
2000-11-17	20.63	20.63	19.47	20.13	1084000
2000-11-20	19.75	20.00	19.06	19.50	1435200
2000-11-21	19.22	19.22	18.13	18.50	2795800
2000-11-22	18.47	18.50	17.63	17.97	1123000
2000-11-24	18.44	18.50	18.01	18.40	688800
2000-11-27	18.53	19.06	18.50	18.78	2315200
2000-11-28	17.88	18.72	17.84	18.47	1753600
2000-11-29	18.59	18.69	18.44	18.53	1709200
2000-11-30	18.50	18.84	17.53	18.25	1643200
2000-12-01	18.50	19.34	18.32	19.13	2398000
2000-12-04	18.91	19.25	18.75	19.03	808600
2000-12-05	19.44	20.31	19.19	20.00	731600
2000-12-06	20.13	20.51	19.38	19.69	2406000
2000-12-07	19.75	20.25	19.69	19.97	683000
2000-12-08	19.94	21.25	19.94	20.72	773000
2000-12-11	21.00	21.63	20.94	21.44	599200
2000-12-12	20.92	20.94	20.22	20.38	883000
2000-12-13	20.63	20.63	20.25	20.41	5565600
2000-12-14	20.45	20.63	19.78	20.13	735000
2000-12-15	20.41	20.41	19.66	19.97	1759400
2000-12-18	20.14	21.09	19.94	20.05	872400
2000-12-19	20.16	21.41	19.81	20.03	1025400
2000-12-20	20.09	20.28	19.06	19.53	900400
2000-12-21	19.52	20.25	19.19	20.16	951800
2000-12-22	20.22	20.50	19.88	20.47	630800
2000-12-26	20.47	21.56	20.13	21.16	843000
2000-12-27	21.22	21.38	20.88	21.31	437400
2000-12-28	21.20	22.00	20.91	21.78	774800
2000-12-29	21.81	22.03	21.03	21.13	699200
2001-01-02	21.25	21.75	20.06	20.13	628400
2001-01-03	20.00	21.47	19.91	21.25	1664400
2001-01-04	21.39	21.97	20.41	20.44	3262600
2001-01-05	20.55	20.91	20.09	20.63	865200
2001-01-08	20.67	21.25	20.41	21.16	1076200
2001-01-09	21.47	21.50	20.56	20.97	1088800
2001-01-10	20.91	21.13	20.34	20.72	672400
2001-01-11	20.78	20.94	20.50	20.50	1389200
2001-01-12	20.75	21.28	20.56	20.91	1377000
2001-01-16	21.22	21.34	20.75	21.09	545600
2001-01-17	21.31	21.56	21.13	21.22	1014200
2001-01-18	21.25	21.38	20.75	21.28	1240200
2001-01-19	21.13	21.41	21.00	21.13	749200
2001-01-22	21.13	21.25	20.97	21.25	576600
2001-01-23	21.44	21.69	21.16	21.34	720400
2001-01-24	20.50	21.13	19.91	20.00	2391800
2001-01-25	19.72	19.88	19.09	19.84	1532200
2001-01-26	19.25	19.81	18.72	19.09	1766800
2001-01-29	19.09	20.00	19.06	19.81	1219600
2001-01-30	19.81	19.81	19.47	19.56	1053000
2001-01-31	19.59	19.69	19.34	19.50	1046000
2001-02-01	19.44	19.56	19.22	19.34	1136800
2001-02-02	19.31	19.66	18.91	18.97	560800
2001-02-05	19.09	19.22	18.69	19.19	441800
2001-02-06	19.36	19.38	18.84	18.94	630600
2001-02-07	18.88	18.91	18.09	18.47	1511400
2001-02-08	18.56	19.06	18.53	18.91	882200
2001-02-09	18.80	19.00	18.47	18.88	1572200
2001-02-12	18.88	19.25	18.69	19.16	368400
2001-02-13	19.16	19.19	18.69	18.81	845200
2001-02-14	18.81	19.06	18.34	18.44	849800
2001-02-15	18.51	18.97	18.50	18.66	1450000
2001-02-16	18.59	18.72	18.13	18.59	710000
2001-02-20	18.80	18.81	18.16	18.28	1147000
2001-02-21	18.15	18.34	17.38	17.41	1377800
2001-02-22	17.38	17.63	16.75	17.38	2148600
2001-02-23	17.17	17.56	16.81	17.44	1883800
2001-02-26	17.47	18.38	17.47	18.34	1985200
2001-02-27	18.19	18.47	17.97	18.13	733200
2001-02-28	18.22	18.31	17.72	17.84	1387000
2001-03-01	17.56	18.22	17.44	18.22	1279200
2001-03-02	18.03	18.63	18.00	18.44	806400
2001-03-05	18.53	18.59	17.94	18.50	702000
2001-03-06	18.75	19.28	18.56	18.72	655800
2001-03-07	19.25	19.25	18.25	18.38	791600
2001-03-08	18.50	18.78	18.03	18.19	405800
2001-03-09	18.03	18.19	17.56	17.81	423200
2001-03-12	17.63	17.75	17.28	17.28	735600
2001-03-13	17.31	17.88	17.16	17.53	2437600
2001-03-14	17.41	17.50	16.91	17.03	1785000
2001-03-15	17.06	17.34	16.53	16.66	2198400
2001-03-16	16.50	16.81	16.00	16.03	2217200
2001-03-19	16.22	17.00	15.91	16.91	1775800
2001-03-20	16.88	17.00	15.91	16.00	1233800
2001-03-21	16.19	16.25	15.28	15.34	1165400
2001-03-22	15.50	15.53	14.28	14.56	3841200
2001-03-23	14.88	15.31	14.72	15.13	1703000
2001-03-26	15.13	15.76	15.06	15.31	579200
2001-03-27	15.19	16.27	15.19	16.13	1409200
2001-03-28	16.08	16.16	15.56	15.66	915000
2001-03-29	15.57	15.81	15.37	15.41	754200
2001-03-30	15.53	15.75	15.38	15.66	637200
2001-04-02	15.72	16.06	15.34	15.38	1103800
2001-04-03	15.38	15.47	14.59	14.69	828800
2001-04-04	14.63	14.69	13.91	14.28	1299800
2001-04-05	14.47	15.63	13.44	15.50	1755600
2001-04-06	15.44	15.44	14.81	14.88	1284000
2001-04-09	14.93	15.11	14.83	15.11	1237600
2001-04-10	15.17	16.21	15.03	16.14	2003000
2001-04-11	16.18	17.09	16.12	17.02	2222400
2001-04-12	16.98	17.03	16.67	16.88	1749200
2001-04-16	16.86	16.99	16.64	16.80	1065600
2001-04-17	16.50	17.18	16.46	17.12	1489600
2001-04-18	17.26	18.78	17.09	18.77	2869200
2001-04-19	18.71	18.75	18.10	18.48	1034000
2001-04-20	18.48	18.50	17.72	18.18	731800
2001-04-23	18.12	18.12	17.25	17.38	1607800
2001-04-24	17.39	17.50	17.18	17.20	1125800
2001-04-25	17.28	17.78	16.58	17.24	814400
2001-04-26	17.44	17.65	17.24	17.41	717800
2001-04-27	17.52	17.96	17.50	17.89	1019200
2001-04-30	18.01	18.09	17.35	17.38	623600
2001-05-01	17.35	17.78	17.08	17.78	741200
2001-05-02	17.53	18.01	17.50	17.78	812400
2001-05-03	17.79	17.80	17.48	17.78	672400
2001-05-04	17.57	17.78	17.48	17.73	973200
2001-05-07	17.81	18.03	17.68	17.77	727400
2001-05-08	17.90	17.90	17.48	17.54	573400
2001-05-09	17.58	17.68	17.33	17.55	524800
2001-05-10	17.71	17.74	17.50	17.55	443600
2001-05-11	17.45	17.62	17.16	17.53	691200
2001-05-14	17.55	17.58	17.26	17.49	347800
2001-05-15	17.45	17.67	17.31	17.50	665200
2001-05-16	17.53	18.10	17.43	17.94	1047200
2001-05-17	17.94	18.02	17.78	17.94	692600
2001-05-18	17.93	17.93	17.63	17.67	968000
2001-05-21	17.73	18.09	17.58	18.01	1520400
2001-05-22	17.82	18.55	17.78	18.40	1646200
2001-05-23	18.25	18.28	18.00	18.09	831800
2001-05-24	18.05	18.38	17.91	18.34	913800
2001-05-25	18.25	18.45	18.25	18.35	1150800
2001-05-29	18.33	18.46	18.23	18.46	624800
2001-05-30	18.43	18.50	18.26	18.26	1064800
2001-05-31	18.20	18.59	18.15	18.35	953600
2001-06-01	18.35	18.38	17.80	18.14	588200
2001-06-04	18.27	18.40	18.00	18.36	568600
2001-06-05	18.26	18.72	18.18	18.63	1670200
2001-06-06	18.78	18.78	18.35	18.45	752000
2001-06-07	18.49	18.60	18.17	18.32	400800
2001-06-08	18.27	18.40	17.88	18.40	218400
2001-06-11	18.28	18.41	17.77	18.16	234400
2001-06-12	17.73	18.14	17.52	17.87	534600
2001-06-13	17.78	18.25	17.45	17.48	904800
2001-06-14	17.55	17.73	17.15	17.19	766400
2001-06-15	17.11	17.68	17.10	17.13	1819000
2001-06-18	17.03	17.52	17.02	17.43	363400
2001-06-19	17.44	18.08	17.41	17.88	547400
2001-06-20	17.88	18.25	17.77	18.15	753600
2001-06-21	18.20	18.55	17.95	18.53	1642200
2001-06-22	18.48	18.54	17.98	18.18	594400
2001-06-25	18.13	18.31	17.99	18.20	578000
2001-06-26	18.03	18.31	17.66	18.30	562000
2001-06-27	18.37	18.42	18.15	18.33	587800
2001-06-28	18.34	18.70	18.33	18.38	651200
2001-06-29	18.51	18.97	18.10	18.70	1120600
2001-07-02	18.65	18.65	18.20	18.47	1618800
2001-07-03	18.47	18.53	18.13	18.15	728200
2001-07-05	18.18	18.25	18.11	18.13	961600
2001-07-06	18.19	18.21	17.65	17.79	563800
2001-07-09	17.98	17.98	17.55	17.60	868800
2001-07-10	17.58	17.58	17.22	17.33	1617600
2001-07-11	17.43	17.53	16.93	17.10	1447000
2001-07-12	17.00	17.49	16.95	17.37	1250800
2001-07-13	17.34	17.83	17.30	17.74	733400
2001-07-16	17.84	17.84	17.30	17.33	407400
2001-07-17	17.31	17.67	17.10	17.63	428000
2001-07-18	17.58	17.84	17.45	17.84	790400
2001-07-19	17.86	18.02	17.61	17.73	963000
2001-07-20	17.63	18.17	17.53	18.03	1473200
2001-07-23	17.95	18.65	17.95	18.44	1927400
2001-07-24	18.29	18.65	18.29	18.31	822000
2001-07-25	18.30	18.57	18.26	18.42	741200
2001-07-26	18.28	18.64	18.00	18.64	872800
2001-07-27	18.67	18.89	18.43	18.73	692400
2001-07-30	19.00	19.02	18.35	18.77	617200
2001-07-31	18.95	19.29	18.85	18.98	1015800
2001-08-01	18.98	19.24	18.98	19.10	434400
2001-08-02	19.27	19.33	19.01	19.27	538400
2001-08-03	19.21	19.30	19.00	19.26	318400
2001-08-06	19.31	19.35	18.93	19.07	708800
2001-08-07	19.00	19.31	18.92	19.00	562400
2001-08-08	18.89	18.99	18.58	18.68	557600
2001-08-09	18.58	18.69	18.35	18.43	688800
2001-08-10	18.43	18.55	17.95	18.43	564400
2001-08-13	18.63	18.67	18.43	18.63	438800
2001-08-14	18.67	18.93	18.64	18.81	448600
2001-08-15	18.88	19.07	18.78	18.87	646200
2001-08-16	18.88	19.06	18.75	18.83	1444600
2001-08-17	18.70	18.77	18.33	18.42	1248000
2001-08-20	18.25	18.74	18.19	18.73	1083800
2001-08-21	18.74	19.20	18.53	18.69	2117600
2001-08-22	18.81	19.17	18.58	18.96	1385600
2001-08-23	18.96	19.31	18.90	19.30	1159800
2001-08-24	19.25	20.24	19.17	20.23	1566600
2001-08-27	19.92	20.09	19.65	19.66	1142000
2001-08-28	19.68	19.90	19.12	19.16	1007800
2001-08-29	19.11	19.25	18.91	19.01	635000
2001-08-30	18.79	19.02	18.40	18.44	744400
2001-08-31	18.37	18.98	18.37	18.70	858600
2001-09-04	18.54	19.04	18.51	18.90	1376800
2001-09-05	19.00	19.05	18.67	18.85	1270400
2001-09-06	18.90	18.90	18.24	18.24	1599400
2001-09-07	17.87	17.90	17.01	17.44	1631600
2001-09-10	17.13	17.73	17.09	17.52	1630200
2001-09-17	17.07	17.08	16.05	16.18	1611000
2001-09-18	16.25	16.27	15.90	16.03	1367400
2001-09-19	16.08	16.25	14.21	15.33	4041000
2001-09-20	14.82	15.13	13.68	13.79	2556600
2001-09-21	13.00	13.27	11.72	12.85	3900600
2001-09-24	13.06	14.31	13.03	13.83	2866400
2001-09-25	13.88	14.32	13.64	14.23	2225200
2001-09-26	14.16	14.53	14.11	14.37	1048000
2001-09-27	14.02	14.28	13.78	14.03	2132600
2001-09-28	13.99	14.98	13.99	14.65	2123800
2001-10-01	14.45	14.45	13.97	14.24	1745800
2001-10-02	14.37	14.72	14.03	14.49	1841400
2001-10-03	14.50	15.34	14.28	15.34	1769000
2001-10-04	15.43	15.65	15.10	15.26	855200
2001-10-05	15.44	15.50	14.52	14.90	961200
2001-10-08	14.65	14.84	14.34	14.38	516400
2001-10-09	14.37	14.63	14.19	14.40	788400
2001-10-10	14.30	14.73	14.28	14.69	1735000
2001-10-11	14.80	15.23	14.73	15.03	2969400
2001-10-12	15.02	15.03	14.42	14.71	1139000
2001-10-15	14.72	14.93	14.39	14.55	1108400
2001-10-16	14.60	14.93	14.55	14.76	730400
2001-10-17	14.81	15.15	14.38	14.50	927200
2001-10-18	14.50	14.78	14.02	14.07	874200
2001-10-19	14.25	14.50	13.91	14.18	1374200
2001-10-22	14.09	14.83	13.93	14.78	898000
2001-10-23	14.97	14.97	14.29	14.39	1229600
2001-10-24	14.42	14.43	14.05	14.13	1165200
2001-10-25	13.97	14.08	13.73	13.90	2148800
2001-10-26	13.90	14.15	13.75	13.96	2285600
2001-10-29	13.89	13.97	13.55	13.83	1207600
2001-10-30	13.88	14.05	13.64	13.93	918800
2001-10-31	13.93	14.51	13.81	13.88	1118800
2001-11-01	13.82	14.38	13.54	13.65	2771400
2001-11-02	13.77	14.10	13.75	13.98	955000
2001-11-05	14.11	14.67	13.98	14.47	666600
2001-11-06	14.35	14.85	14.20	14.85	625000
2001-11-07	14.80	15.16	14.50	15.13	1142600
2001-11-08	15.30	15.50	14.72	14.73	955200
2001-11-09	14.73	15.06	14.53	14.84	458400
2001-11-12	14.84	15.18	14.25	15.14	1502400
2001-11-13	15.18	15.61	15.17	15.39	2171800
2001-11-14	15.43	16.36	15.43	16.23	2148800
2001-11-15	16.23	16.23	15.73	15.90	885800
2001-11-16	15.81	15.95	15.60	15.68	716800
2001-11-19	15.62	16.23	15.61	15.96	1386800
2001-11-20	15.88	16.05	15.75	15.75	520600
2001-11-21	15.77	15.81	15.59	15.69	351600
2001-11-23	15.63	15.98	15.63	15.92	323600
2001-11-26	15.88	16.00	15.75	15.89	897600
2001-11-27	15.83	16.13	15.75	15.98	746400
2001-11-28	16.01	16.02	15.57	15.70	1291200
2001-11-29	15.72	16.00	15.57	15.93	819600
2001-11-30	15.91	16.30	15.67	15.85	1395800
2001-12-03	15.92	15.92	15.39	15.53	1134400
2001-12-04	15.54	16.23	15.48	16.23	1229400
2001-12-05	16.25	16.91	16.24	16.77	1532200
2001-12-06	16.84	17.50	16.81	17.28	1656000
2001-12-07	17.21	17.45	16.94	17.38	1812800
2001-12-10	17.19	17.38	16.91	16.93	1641600
2001-12-11	16.93	17.27	16.75	17.09	930000
2001-12-12	17.09	17.13	16.60	16.82	780000
2001-12-13	16.80	16.96	16.70	16.82	1221400
2001-12-14	16.83	16.88	16.49	16.53	1872000
2001-12-17	16.50	16.55	16.33	16.43	1054800
2001-12-18	16.40	16.60	16.34	16.37	1664000
2001-12-19	16.25	16.83	16.25	16.65	1267200
2001-12-20	16.67	16.95	16.58	16.71	850200
2001-12-21	16.91	17.24	16.55	17.07	1978000
2001-12-24	17.00	17.19	16.95	17.11	663800
2001-12-26	16.82	17.33	16.82	16.99	1640200
2001-12-27	16.89	17.09	16.81	16.84	1160000
2001-12-28	16.84	17.24	16.84	17.17	1237000
2001-12-31	17.10	17.62	17.10	17.37	1213800
2002-01-02	17.33	17.35	16.92	17.26	1139600
2002-01-03	17.29	17.60	17.29	17.60	1000000
2002-01-04	17.55	18.22	17.55	18.11	1507400
2002-01-07	18.10	18.36	18.00	18.12	791000
2002-01-08	18.22	18.23	17.93	18.08	802800
2002-01-09	18.05	18.52	18.05	18.24	1227800
2002-01-10	18.33	18.46	18.08	18.43	839000
2002-01-11	18.61	18.83	18.51	18.69	2158600
2002-01-14	18.74	18.75	18.33	18.39	2358800
2002-01-15	18.35	18.57	18.35	18.49	1877200
2002-01-16	18.47	18.47	18.02	18.02	816400
2002-01-17	18.00	18.37	17.98	18.31	901600
2002-01-18	18.10	18.40	18.05	18.13	935800
2002-01-22	18.15	18.28	17.91	18.05	776000
2002-01-23	17.91	18.02	17.80	17.90	769800
2002-01-24	17.86	18.29	17.65	18.10	1095000
2002-01-25	17.98	18.27	17.72	18.18	1216400
2002-01-28	18.40	18.41	18.05	18.39	826600
2002-01-29	18.34	18.51	17.56	17.73	1629200
2002-01-30	17.69	18.19	17.36	18.14	1331000
2002-01-31	18.09	18.87	18.09	18.79	1252800
2002-02-01	18.43	19.71	18.33	19.37	1861400
2002-02-04	19.33	19.35	19.01	19.22	1420200
2002-02-05	19.18	19.20	18.87	19.04	1243000
2002-02-06	18.97	19.21	18.46	18.52	1824000
2002-02-07	18.52	18.87	18.41	18.69	936200
2002-02-08	18.80	19.32	18.61	19.31	1433600
2002-02-11	19.00	19.45	18.84	19.24	947800
2002-02-12	19.21	19.30	19.05	19.19	750800
2002-02-13	19.40	19.73	19.25	19.65	725000
2002-02-14	19.65	19.77	19.32	19.54	603200
2002-02-15	19.45	19.51	19.02	19.02	602800
2002-02-19	19.02	19.07	18.44	18.49	1981200
2002-02-20	18.48	19.17	18.35	19.10	2225400
2002-02-21	19.00	19.30	18.73	18.76	1419200
2002-02-22	18.70	18.94	18.59	18.89	1346600
2002-02-25	18.86	19.45	18.84	19.31	1670600
2002-02-26	19.31	19.46	19.10	19.38	1113600
2002-02-27	19.44	19.84	19.44	19.83	1215200
2002-02-28	19.75	20.13	19.75	19.91	1156000
2002-03-01	20.01	20.25	19.79	20.19	824400
2002-03-04	20.25	20.98	20.25	20.71	1451000
2002-03-05	20.35	21.25	20.25	21.00	2828600
2002-03-06	20.82	21.17	20.41	20.98	1750400
2002-03-07	20.98	21.35	20.42	20.61	2321600
2002-03-08	20.62	21.11	20.60	20.71	1045400
2002-03-11	20.70	20.76	20.30	20.41	1128800
2002-03-12	20.29	20.37	20.10	20.25	841200
2002-03-13	20.21	20.32	19.93	20.27	1344200
2002-03-14	20.39	20.63	20.26	20.40	958400
2002-03-15	20.71	20.71	20.19	20.52	937600
2002-03-18	20.30	20.69	20.29	20.42	689800
2002-03-19	20.39	20.63	20.27	20.35	575000
2002-03-20	20.29	20.29	19.88	19.97	1056000
2002-03-21	19.88	20.00	19.64	19.86	856200
2002-03-22	19.82	19.85	19.27	19.33	2193600
2002-03-25	19.30	19.40	18.97	19.11	961400
2002-03-26	18.93	19.60	18.93	19.34	984200
2002-03-27	19.17	19.74	19.17	19.46	672800
2002-03-28	19.16	19.70	18.56	19.47	1739000
2002-04-01	19.50	19.50	19.05	19.42	774600
2002-04-02	19.33	19.47	19.13	19.41	533400
2002-04-03	19.40	19.47	19.02	19.24	1314000
2002-04-04	19.24	19.37	18.90	19.13	4126600
2002-04-05	19.10	19.44	19.08	19.20	727000
2002-04-08	19.08	19.12	18.77	19.11	702400
2002-04-09	19.22	19.33	18.83	19.07	852000
2002-04-10	19.10	19.42	18.98	19.17	735400
2002-04-11	19.15	19.25	18.32	18.49	1669400
2002-04-12	18.45	19.11	18.19	18.92	797400
2002-04-15	19.14	19.15	18.64	18.82	898800
2002-04-16	18.80	19.22	18.80	19.08	840000
2002-04-17	18.95	19.38	18.80	19.18	720000
2002-04-18	19.16	19.58	18.68	18.73	1755200
2002-04-19	18.70	19.20	18.63	19.01	590600
2002-04-22	19.00	19.04	18.38	18.38	1014200
2002-04-23	18.37	18.39	17.78	17.80	1728400
2002-04-24	17.88	18.15	17.53	17.58	1419200
2002-04-25	17.51	17.65	17.00	17.24	2581800
2002-04-26	17.46	17.52	17.24	17.42	1794400
2002-04-29	17.38	17.71	17.26	17.34	1179600
2002-04-30	17.13	17.80	17.04	17.54	1451000
2002-05-01	17.53	17.80	17.20	17.64	808600
2002-05-02	17.40	17.92	17.39	17.76	608200
2002-05-03	17.88	18.01	17.58	17.70	940200
2002-05-06	17.65	17.80	16.87	16.91	1027600
2002-05-07	16.86	17.35	16.86	17.27	1362200
2002-05-08	17.42	18.26	17.32	18.16	1487600
2002-05-09	18.09	18.52	18.01	18.38	1549200
2002-05-10	18.44	18.44	17.85	17.87	1194400
2002-05-13	17.88	18.58	17.88	18.42	1364600
2002-05-14	18.50	19.02	18.41	18.90	898000
2002-05-15	18.85	19.04	18.58	18.93	1062200
2002-05-16	19.00	19.00	18.73	18.88	825400
2002-05-17	18.71	19.15	18.68	19.10	818800
2002-05-20	19.00	19.00	18.42	18.42	604000
2002-05-21	18.45	18.74	18.05	18.05	990400
2002-05-22	18.00	18.16	17.93	18.00	1339000
2002-05-23	18.10	18.56	17.83	18.49	1146800
2002-05-24	18.40	18.57	18.20	18.27	751200
2002-05-28	18.27	18.40	18.06	18.17	1016800
2002-05-29	18.20	18.33	17.94	18.12	1135200
2002-05-30	18.10	18.22	17.80	17.88	850000
2002-05-31	17.96	18.36	17.94	18.06	895200
2002-06-03	18.19	18.20	17.49	17.56	1112000
2002-06-04	17.55	17.75	17.31	17.54	1280000
2002-06-05	17.48	17.94	17.35	17.94	1059400
2002-06-06	17.94	17.95	17.12	17.37	1069400
2002-06-07	17.35	17.65	17.03	17.45	1849200
2002-06-10	17.30	17.48	17.20	17.25	1100600
2002-06-11	17.32	17.56	16.91	17.06	732600
2002-06-12	17.07	17.07	16.37	16.71	1771400
2002-06-13	16.61	16.75	16.30	16.33	705600
2002-06-14	16.43	16.54	15.79	16.45	1326400
2002-06-17	16.60	17.37	16.60	17.36	1291600
2002-06-18	17.37	17.49	17.17	17.39	900600
2002-06-19	17.05	17.25	16.60	16.70	1064400
2002-06-20	16.65	16.92	16.28	16.43	1173600
2002-06-21	15.75	16.66	15.75	16.02	2517800
2002-06-24	15.94	16.15	15.53	16.00	1973000
2002-06-25	16.17	16.56	16.05	16.10	2220800
2002-06-26	15.56	16.10	15.27	15.93	1424600
2002-06-27	15.93	16.58	15.88	16.57	1865000
2002-06-28	16.53	16.86	16.44	16.44	2433000
2002-07-01	16.45	16.81	15.98	16.02	1283800
2002-07-02	16.08	16.08	15.55	15.66	1240000
2002-07-03	15.66	15.84	15.22	15.51	916000
2002-07-05	15.51	16.45	15.48	16.35	641400
2002-07-08	16.40	16.48	15.82	15.89	833400
2002-07-09	15.91	16.00	14.95	15.00	1945800
2002-07-10	15.31	15.50	14.72	14.79	1660200
2002-07-11	14.72	14.90	14.41	14.81	1798000
2002-07-12	14.71	15.03	14.55	14.80	964600
2002-07-15	14.73	14.73	14.01	14.56	1103600
2002-07-16	14.53	14.65	14.08	14.24	1028400
2002-07-17	14.38	14.88	14.04	14.40	1605400
2002-07-18	14.43	14.49	13.79	13.79	1255400
2002-07-19	13.48	13.48	12.41	12.63	3857400
2002-07-22	12.39	12.75	12.32	12.32	2141600
2002-07-23	12.60	12.64	11.56	11.72	1961400
2002-07-24	11.54	12.53	10.75	12.50	2808000
2002-07-25	12.44	12.65	12.07	12.30	2015200
2002-07-26	12.29	12.52	12.04	12.38	1481600
2002-07-29	12.58	13.57	12.50	13.51	1518600
2002-07-30	13.57	13.88	13.10	13.67	1856400
2002-07-31	13.72	13.81	13.35	13.52	1636400
2002-08-01	13.44	13.56	13.08	13.13	1542400
2002-08-02	13.28	13.32	12.71	12.83	1888400
2002-08-05	12.65	12.73	12.03	12.09	1640600
2002-08-06	12.15	12.87	12.10	12.56	1028600
2002-08-07	12.60	13.00	12.38	12.68	857400
2002-08-08	12.78	13.60	12.70	13.43	888000
2002-08-09	13.15	13.89	13.05	13.67	1035400
2002-08-12	13.59	13.77	13.28	13.66	696800
2002-08-13	13.60	13.93	13.23	13.24	832200
2002-08-14	13.25	13.84	13.04	13.84	1444000
2002-08-15	13.73	14.10	13.54	13.89	1550000
2002-08-16	13.86	13.93	13.65	13.71	831000
2002-08-19	13.64	14.32	13.62	14.28	837800
2002-08-20	14.33	14.36	14.03	14.03	1217800
2002-08-21	14.15	14.44	13.68	14.28	1049400
2002-08-22	14.31	14.53	14.07	14.40	1737200
2002-08-23	14.31	14.39	14.03	14.09	534200
2002-08-26	14.09	14.50	13.96	14.45	562400
2002-08-27	14.31	14.69	14.30	14.43	1510000
2002-08-28	14.32	14.50	13.71	13.95	693200
2002-08-29	13.74	14.24	13.59	14.16	1032400
2002-08-30	14.03	14.44	13.98	14.15	711400
2002-09-03	14.08	14.09	13.25	13.30	1460200
2002-09-04	13.45	13.77	13.28	13.70	1123200
2002-09-05	13.41	13.45	13.17	13.37	1069600
2002-09-06	13.56	13.81	13.50	13.72	683000
2002-09-09	13.72	14.32	13.43	14.22	962200
2002-09-10	14.37	14.37	13.94	14.15	906200
2002-09-11	14.24	14.50	13.96	13.97	1248000
2002-09-12	13.95	14.00	13.43	13.53	2568400
2002-09-13	13.27	13.56	13.27	13.50	1226400
2002-09-16	13.46	13.58	13.28	13.50	819000
2002-09-17	13.53	13.65	13.08	13.11	1172600
2002-09-18	12.94	13.38	12.81	13.23	1001200
2002-09-19	13.07	13.07	12.65	12.66	2249600
2002-09-20	13.07	13.11	12.63	12.65	2425400
2002-09-23	12.63	12.79	12.34	12.72	1819800
2002-09-24	12.50	12.95	12.50	12.55	2105000
2002-09-25	12.59	12.94	12.35	12.82	1794800
2002-09-26	12.82	13.24	12.74	13.16	1242600
2002-09-27	12.98	13.20	12.66	12.75	1213800
2002-09-30	12.71	12.72	12.24	12.48	2110200
2002-10-01	12.60	13.04	12.10	13.01	2296800
2002-10-02	13.00	13.09	12.56	12.58	3071000
2002-10-03	12.76	12.83	11.98	12.13	3209600
2002-10-04	11.97	12.33	11.45	11.50	2180600
2002-10-07	11.42	11.66	10.73	10.88	2773400
2002-10-08	10.85	11.79	10.85	11.57	2669400
2002-10-09	11.37	11.44	10.72	10.73	2703400
2002-10-10	10.72	11.74	10.63	11.74	1916600
2002-10-11	11.75	12.74	11.74	12.43	2580800
2002-10-14	11.86	12.69	11.83	12.60	1791400
2002-10-15	13.20	13.90	13.03	13.79	2424800
2002-10-16	13.70	13.72	13.23	13.36	1532000
2002-10-17	13.66	14.28	13.61	14.13	2138600
2002-10-18	14.01	14.31	13.95	14.21	1443600
2002-10-21	13.58	14.33	13.35	14.30	2224200
2002-10-22	14.07	14.10	13.56	13.70	1857600
2002-10-23	13.73	13.80	13.20	13.72	1183000
2002-10-24	14.11	14.20	13.42	13.42	1842000
2002-10-25	12.99	14.06	12.99	13.98	2394600
2002-10-28	14.00	14.47	13.93	14.25	1677200
2002-10-29	13.57	13.75	13.33	13.64	1818800
2002-10-30	13.63	13.99	13.42	13.88	1947600
2002-10-31	13.85	14.20	13.60	14.12	2246800
2002-11-01	14.00	14.41	13.73	14.39	1783200
2002-11-04	14.34	14.93	14.25	14.64	1856200
2002-11-05	14.68	14.75	14.13	14.37	1997800
2002-11-06	14.39	14.63	14.09	14.59	1859400
2002-11-07	14.39	14.57	13.81	13.86	1361800
2002-11-08	13.85	14.03	13.57	13.70	1029400
2002-11-11	13.58	13.60	13.17	13.20	1861600
2002-11-12	13.21	13.72	13.05	13.60	1852600
2002-11-13	13.56	13.91	13.25	13.58	1808200
2002-11-14	13.62	14.26	13.62	14.26	1464800
2002-11-15	14.15	14.43	14.02	14.33	913400
2002-11-18	14.30	14.44	13.97	13.99	856600
2002-11-19	13.89	14.08	13.78	13.98	933400
2002-11-20	13.81	14.50	13.81	14.41	1231200
2002-11-21	14.43	15.35	14.40	15.16	1694000
2002-11-22	15.17	15.40	14.88	15.26	1488400
2002-11-25	15.23	15.48	15.12	15.38	1095400
2002-11-26	15.00	15.25	14.75	14.77	1455800
2002-11-27	14.78	15.41	14.77	15.37	807800
2002-11-29	15.36	15.50	15.18	15.19	499000
2002-12-02	15.32	15.84	15.29	15.53	1681000
2002-12-03	15.43	15.60	15.28	15.48	1222200
2002-12-04	15.48	15.49	15.02	15.30	985600
2002-12-05	15.33	15.35	14.79	14.88	945800
2002-12-06	14.78	15.04	14.53	14.90	1090200
2002-12-09	14.84	14.84	14.44	14.47	1608000
2002-12-10	14.50	14.68	14.35	14.50	1217800
2002-12-11	14.45	14.64	14.33	14.44	1235000
2002-12-12	14.45	14.62	14.27	14.45	646800
2002-12-13	14.40	14.43	14.10	14.18	864400
2002-12-16	14.20	14.67	14.18	14.65	1353800
2002-12-17	14.65	14.73	14.31	14.46	1813400
2002-12-18	14.38	14.50	14.06	14.21	793600
2002-12-19	14.15	14.43	13.92	14.04	1057000
2002-12-20	14.18	14.50	13.73	14.39	2654000
2002-12-23	14.20	14.50	14.18	14.40	742600
2002-12-24	14.25	14.29	14.05	14.09	697200
2002-12-26	14.13	14.37	14.03	14.19	1100200
2002-12-27	14.14	14.19	13.77	13.84	579800
2002-12-30	13.96	14.00	13.54	13.72	1312200
2002-12-31	13.68	13.79	13.43	13.64	1364400
2003-01-02	13.65	14.35	13.64	14.33	1123200
2003-01-03	14.33	14.40	14.17	14.27	797800
2003-01-06	14.33	14.92	14.25	14.87	1096600
2003-01-07	14.78	15.08	14.72	14.90	1300600
2003-01-08	15.07	15.07	14.56	14.64	1311600
2003-01-09	14.64	14.99	14.64	14.95	933400
2003-01-10	14.94	15.10	14.62	15.02	1054200
2003-01-13	15.02	15.31	14.99	15.10	1144400
2003-01-14	15.04	15.17	14.91	15.13	975400
2003-01-15	14.91	15.02	14.63	14.71	1185200
2003-01-16	14.74	14.79	14.28	14.35	1221000
2003-01-17	14.25	14.33	13.94	14.10	1406400
2003-01-21	14.13	14.20	13.66	13.75	1491600
2003-01-22	13.74	13.77	13.40	13.41	2006000
2003-01-23	13.49	13.75	13.36	13.47	2235000
2003-01-24	13.46	13.47	12.80	12.95	2628000
2003-01-27	12.80	13.20	12.77	13.06	2694600
2003-01-28	13.10	13.35	13.08	13.24	925400
2003-01-29	13.21	13.21	12.77	13.03	1431400
2003-01-30	13.00	13.13	12.61	12.66	1477000
2003-01-31	12.81	13.39	12.78	13.37	4074800
2003-02-03	13.51	13.79	13.32	13.40	2289000
2003-02-04	13.31	13.32	13.01	13.09	1387600
2003-02-05	13.10	13.32	12.98	13.08	2838600
2003-02-06	12.96	13.03	12.69	12.73	1413400
2003-02-07	12.81	12.92	12.51	12.54	1145400
2003-02-10	12.54	12.62	12.23	12.53	2760000
2003-02-11	12.56	12.63	12.37	12.42	1954400
2003-02-12	12.43	12.58	12.29	12.32	1555200
2003-02-13	12.40	12.41	12.16	12.22	1846400
2003-02-14	12.43	12.54	12.20	12.50	1681600
2003-02-18	12.52	12.95	12.50	12.87	1403200
2003-02-19	12.85	12.85	12.64	12.79	1165000
2003-02-20	12.81	12.93	12.73	12.74	1307800
2003-02-21	12.93	13.12	12.66	13.04	1758800
2003-02-24	13.03	13.15	12.69	12.70	1458200
2003-02-25	12.55	12.84	12.39	12.78	1613000
2003-02-26	12.82	12.82	12.43	12.51	1167800
2003-02-27	12.56	12.85	12.51	12.76	1149400
2003-02-28	12.79	13.02	12.77	12.86	1438600
2003-03-03	13.07	13.17	12.80	12.89	1751000
2003-03-04	12.88	12.91	12.61	12.64	1809400
2003-03-05	12.69	12.81	12.61	12.78	2069000
2003-03-06	12.65	12.81	12.60	12.64	1603400
2003-03-07	12.59	13.14	12.50	13.05	3171200
2003-03-10	12.93	12.95	12.49	12.53	2447800
2003-03-11	12.51	12.61	12.15	12.15	2270000
2003-03-12	12.18	12.21	11.86	12.20	2952000
2003-03-13	12.49	12.94	12.36	12.91	2876600
2003-03-14	12.97	13.33	12.90	12.95	3258000
2003-03-17	12.97	13.79	12.80	13.78	2599800
2003-03-18	13.80	13.97	13.61	13.97	2331200
2003-03-19	13.89	14.01	13.73	13.98	1558600
2003-03-20	13.99	14.18	13.65	14.10	1569800
2003-03-21	14.35	14.73	14.06	14.71	2078000
2003-03-24	14.50	14.50	13.82	13.98	1980200
2003-03-25	13.95	14.23	13.91	14.07	1691800
2003-03-26	14.25	14.25	13.88	14.02	955400
2003-03-27	13.98	14.04	13.68	13.84	2004400
2003-03-28	13.52	13.90	13.52	13.74	1824400
2003-03-31	13.69	13.70	13.28	13.56	2231200
2003-04-01	13.66	13.88	13.45	13.83	1079800
2003-04-02	14.14	14.31	14.01	14.23	1027000
2003-04-03	14.54	14.54	14.08	14.27	1106600
2003-04-04	14.26	14.41	14.23	14.35	861200
2003-04-07	14.90	15.18	14.33	14.35	1699000
2003-04-08	14.35	14.39	14.14	14.21	789200
2003-04-09	14.21	14.50	13.93	13.93	1751000
2003-04-10	13.23	13.70	13.10	13.64	4751600
2003-04-11	13.64	13.95	13.63	13.70	2738200
2003-04-14	13.75	14.38	13.70	14.37	3764000
2003-04-15	14.25	14.79	14.25	14.77	3269400
2003-04-16	14.64	14.87	14.18	14.22	3092800
2003-04-17	14.37	14.40	14.21	14.31	2334400
2003-04-21	14.34	14.42	14.18	14.34	2113400
2003-04-22	14.39	15.19	14.17	15.17	3819800
2003-04-23	15.30	15.32	15.02	15.22	2547800
2003-04-24	15.13	15.14	14.73	14.82	2016200
2003-04-25	14.89	15.00	14.66	14.83	2679800
2003-04-28	14.87	15.50	14.80	15.31	1955800
2003-04-29	15.24	15.49	15.01	15.20	1623800
2003-04-30	15.18	15.35	14.96	15.26	2318400
2003-05-01	15.17	15.27	14.91	15.10	1859600
2003-05-02	15.09	15.47	15.00	15.41	1502200
2003-05-05	15.38	15.49	15.22	15.29	1329400
2003-05-06	15.27	15.64	15.23	15.49	974200
2003-05-07	15.48	15.55	15.26	15.45	1153600
2003-05-08	15.32	15.32	15.01	15.07	1415800
2003-05-09	15.16	15.18	14.99	15.13	1258800
2003-05-12	15.06	15.44	15.00	15.30	970400
2003-05-13	15.30	15.55	15.29	15.41	1307600
2003-05-14	15.46	15.50	15.38	15.46	867000
2003-05-15	15.44	15.84	15.43	15.82	1301600
2003-05-16	15.89	16.00	15.75	15.91	1846400
2003-05-19	15.99	16.05	15.50	15.64	3021200
2003-05-20	15.70	15.90	15.67	15.87	1655400
2003-05-21	15.78	16.08	15.75	15.94	1655800
2003-05-22	15.93	16.21	15.91	16.05	1228600
2003-05-23	16.05	16.27	16.01	16.20	1227600
2003-05-27	16.13	16.67	16.10	16.65	1670200
2003-05-28	16.66	17.11	16.60	17.02	1812200
2003-05-29	17.06	17.40	17.02	17.20	1898000
2003-05-30	17.41	18.36	17.35	18.36	5239600
2003-06-02	18.30	18.72	18.07	18.30	3114400
2003-06-03	18.22	18.30	18.01	18.20	2530000
2003-06-04	18.20	18.72	18.08	18.69	2238600
2003-06-05	18.64	18.95	18.58	18.95	1675400
2003-06-06	19.06	19.70	19.02	19.12	3036200
2003-06-09	19.00	19.11	18.38	18.52	1434800
2003-06-10	18.74	18.89	18.54	18.70	1438800
2003-06-11	18.75	19.07	18.66	18.97	1864000
2003-06-12	18.99	19.22	18.89	19.00	1709000
2003-06-13	18.98	19.04	18.30	18.56	2191200
2003-06-16	18.63	19.53	18.56	19.25	2577200
2003-06-17	19.20	19.50	18.98	19.40	1333800
2003-06-18	19.20	19.24	18.80	18.94	2452600
2003-06-19	18.95	19.00	18.25	18.37	2038800
2003-06-20	18.50	18.57	18.22	18.24	2464000
2003-06-23	18.23	18.30	17.73	17.98	2112000
2003-06-24	18.09	18.38	17.87	18.26	1293600
2003-06-25	18.28	18.64	18.21	18.26	1044400
2003-06-26	18.27	18.89	18.27	18.82	1775600
2003-06-27	18.81	19.17	18.80	18.81	1870600
2003-06-30	18.79	19.16	18.79	18.89	1438400
2003-07-01	18.79	19.25	18.71	19.23	1998600
2003-07-02	19.17	19.45	19.05	19.40	1255200
2003-07-03	19.23	19.56	19.21	19.44	724200
2003-07-07	19.44	20.13	19.44	20.09	2167800
2003-07-08	20.08	20.59	19.95	20.55	2434800
2003-07-09	20.47	20.50	20.20	20.44	1315600
2003-07-10	20.40	20.41	19.78	19.93	1556800
2003-07-11	19.86	19.93	19.61	19.85	1499400
2003-07-14	20.00	20.40	19.93	20.31	1817800
2003-07-15	20.27	20.59	20.19	20.30	1748000
2003-07-16	20.31	20.33	19.84	19.91	1050000
2003-07-17	19.94	19.95	19.34	19.49	983400
2003-07-18	19.69	19.93	19.48	19.88	1030400
2003-07-21	19.93	19.93	19.40	19.50	1608600
2003-07-22	19.46	19.80	19.32	19.77	1296000
2003-07-23	19.78	19.79	19.47	19.70	1268800
2003-07-24	19.90	20.13	19.66	19.73	1445400
2003-07-25	20.01	20.25	19.70	20.18	1361000
2003-07-28	20.24	20.41	20.04	20.07	1146200
2003-07-29	20.15	20.15	19.65	19.79	1260600
2003-07-30	19.73	19.85	19.56	19.77	1182800
2003-07-31	19.90	20.59	19.89	20.26	2453000
2003-08-01	20.20	20.21	19.57	19.68	1837000
2003-08-04	19.57	20.05	19.19	19.92	2202200
2003-08-05	19.86	20.02	19.44	19.54	2327200
2003-08-06	19.48	20.08	19.37	20.02	2701400
2003-08-07	20.00	20.22	19.91	20.21	1538000
2003-08-08	20.16	20.63	20.16	20.49	1873200
2003-08-11	20.51	20.77	20.29	20.43	1720800
2003-08-12	20.37	20.99	20.37	20.98	1597400
2003-08-13	20.90	21.30	20.90	21.10	3051800
2003-08-14	21.13	21.61	21.10	21.51	2508600
2003-08-15	21.55	21.55	20.24	21.27	893000
2003-08-18	21.15	21.67	21.13	21.67	1936800
2003-08-19	21.70	21.86	21.53	21.66	1875800
2003-08-20	21.61	21.61	21.32	21.42	1777200
2003-08-21	21.54	21.68	21.26	21.51	1528600
2003-08-22	21.56	21.91	21.21	21.22	1617400
2003-08-25	21.22	21.25	20.79	21.07	1517200
2003-08-26	21.08	21.10	20.58	20.98	2095600
2003-08-27	20.94	21.07	20.72	20.93	1083200
2003-08-28	20.78	21.13	20.72	21.05	1477200
2003-08-29	21.03	21.29	20.93	21.29	1066600
2003-09-02	21.24	21.99	21.13	21.94	2174000
2003-09-03	21.98	22.04	21.46	21.55	2460800
2003-09-04	21.53	21.60	21.23	21.37	2306400
2003-09-05	21.36	21.51	20.96	21.03	2511600
2003-09-08	20.90	21.13	20.88	21.10	3154200
2003-09-09	21.05	21.17	20.93	21.16	2256600
2003-09-10	21.10	21.17	20.72	20.81	1689000
2003-09-11	20.82	21.25	20.82	20.95	2306400
2003-09-12	20.90	21.06	20.79	21.06	1963600
2003-09-15	21.00	21.21	20.96	21.14	1609200
2003-09-16	21.15	21.67	21.09	21.62	2042000
2003-09-17	21.59	21.94	21.57	21.72	1736200
2003-09-18	21.55	22.38	21.55	22.38	1943400
2003-09-19	22.15	22.41	21.94	22.05	2266000
2003-09-22	21.88	21.93	21.54	21.74	1482800
2003-09-23	21.73	22.08	21.63	22.00	2804000
2003-09-24	21.93	22.00	21.29	21.45	1800800
2003-09-25	21.26	21.70	21.15	21.41	2249600
2003-09-26	21.35	21.44	20.81	20.85	1949400
2003-09-29	20.90	21.21	20.72	21.00	1475400
2003-09-30	20.98	21.00	20.32	20.64	2608800
2003-10-01	20.65	21.06	20.55	21.03	2255600
2003-10-02	21.01	21.33	20.15	20.48	6423800
2003-10-03	20.92	20.93	20.60	20.73	4573000
2003-10-06	20.68	20.97	20.56	20.87	1625800
2003-10-07	20.80	21.22	20.72	21.10	2322200
2003-10-08	21.18	21.18	20.96	21.00	1326200
2003-10-09	21.08	21.55	21.08	21.24	1717400
2003-10-10	21.25	21.43	21.15	21.15	1119400
2003-10-13	21.22	21.78	21.14	21.63	1272200
2003-10-14	21.49	21.73	21.42	21.65	1997200
2003-10-15	21.63	21.88	21.37	21.45	1341000
2003-10-16	21.42	21.50	21.09	21.17	1397000
2003-10-17	21.23	21.39	20.93	21.00	983400
2003-10-20	20.98	21.14	20.77	20.87	1052800
2003-10-21	20.88	20.92	20.63	20.69	1220600
2003-10-22	20.68	20.68	20.29	20.36	2131600
2003-10-23	20.23	20.39	20.15	20.28	1222000
2003-10-24	20.30	20.48	19.67	19.75	2995800
2003-10-27	19.86	20.33	19.72	20.23	1172800
2003-10-28	20.24	20.89	20.15	20.86	1580200
2003-10-29	20.82	20.96	20.67	20.82	1424600
2003-10-30	21.00	21.10	20.25	20.35	1636000
2003-10-31	20.35	20.59	20.04	20.47	1559400
2003-11-03	20.51	20.65	20.43	20.52	918600
2003-11-04	20.48	20.64	20.38	20.64	1007200
2003-11-05	20.65	20.65	19.87	20.23	1775800
2003-11-06	20.96	21.86	20.91	21.78	4328400
2003-11-07	21.84	22.24	21.76	22.05	2112400
2003-11-10	22.12	22.13	21.86	21.92	1885000
2003-11-11	21.88	21.92	21.66	21.70	1043000
2003-11-12	21.87	22.14	21.65	22.05	1413400
2003-11-13	21.86	22.05	21.62	21.82	1330600
2003-11-14	21.85	21.85	21.16	21.19	1493200
2003-11-17	21.13	21.13	20.64	20.90	1718800
2003-11-18	20.96	21.27	20.71	20.75	1013800
2003-11-19	20.77	20.81	20.24	20.57	1865800
2003-11-20	20.58	20.58	20.00	20.03	1847800
2003-11-21	20.10	20.51	20.03	20.26	1900200
2003-11-24	20.45	21.26	20.30	21.01	2903600
2003-11-25	20.58	21.18	20.48	20.93	2716400
2003-11-26	21.00	21.09	20.75	20.99	893600
2003-11-28	21.03	21.09	20.95	21.02	491400
2003-12-01	21.09	21.54	21.03	21.47	1435200
2003-12-02	21.77	21.81	21.42	21.56	2045800
2003-12-03	21.63	21.74	21.42	21.55	1192000
2003-12-04	21.58	21.76	21.33	21.55	1123400
2003-12-05	21.42	21.48	21.14	21.23	799800
2003-12-08	21.36	22.13	21.36	21.83	2425600
2003-12-09	21.87	21.97	21.70	21.75	829000
2003-12-10	21.70	21.79	21.40	21.47	1082600
2003-12-11	21.39	21.76	21.35	21.73	1074400
2003-12-12	21.76	21.87	21.58	21.85	758400
2003-12-15	21.90	22.16	21.70	21.70	1222800
2003-12-16	21.67	21.94	21.57	21.81	985200
2003-12-17	21.76	21.86	21.55	21.86	1086400
2003-12-18	21.89	22.34	21.72	22.20	925400
2003-12-19	22.27	23.00	22.23	22.70	2806600
2003-12-22	22.77	22.92	22.63	22.89	1685200
2003-12-23	22.73	23.13	22.68	23.01	1531600
2003-12-24	23.00	23.07	22.83	22.94	593600
2003-12-26	22.88	23.02	22.80	22.92	335400
2003-12-29	22.81	23.45	22.78	23.38	1272200
2003-12-30	23.37	23.61	23.30	23.58	1632600
2003-12-31	23.57	23.80	23.45	23.71	859800
2004-01-02	23.76	24.25	23.67	24.20	2850800
2004-01-05	24.17	24.63	24.13	24.27	2403000
2004-01-06	24.30	24.60	24.05	24.20	1344200
2004-01-07	24.30	24.47	24.00	24.37	1551200
2004-01-08	24.35	24.96	24.33	24.83	1206000
2004-01-09	24.70	24.88	24.43	24.47	1577400
2004-01-12	24.49	24.59	24.16	24.54	1058800
2004-01-13	24.59	24.75	24.48	24.65	1290400
2004-01-14	24.98	25.25	24.64	25.25	1246000
2004-01-15	25.28	25.59	25.21	25.49	1681600
2004-01-16	25.52	25.75	25.48	25.72	1119600
2004-01-20	25.71	26.15	25.68	26.13	1405800
2004-01-21	26.15	26.88	25.78	26.81	2287000
2004-01-22	26.88	27.03	26.46	26.61	2520800
2004-01-23	26.59	26.79	26.42	26.65	1356000
2004-01-26	26.67	26.84	26.37	26.84	1120000
2004-01-27	26.84	26.84	26.27	26.41	1205200
2004-01-28	26.36	26.63	25.66	25.71	1624400
2004-01-29	25.48	26.38	25.48	26.38	2527400
2004-01-30	26.12	26.25	25.81	26.08	1867800
2004-02-02	25.96	26.59	25.81	26.05	1789400
2004-02-03	26.61	26.68	26.12	26.25	1913200
2004-02-04	26.25	26.25	25.27	25.38	2397000
2004-02-05	25.73	25.73	25.02	25.17	1962200
2004-02-06	25.09	25.72	25.07	25.70	1155000
2004-02-09	26.12	26.32	25.83	25.84	1288600
2004-02-10	25.87	25.91	25.45	25.66	1987200
2004-02-11	25.75	26.65	25.67	26.64	2297400
2004-02-12	26.35	26.55	26.12	26.25	1216800
2004-02-13	26.51	26.56	26.06	26.18	902000
2004-02-17	26.22	26.58	26.18	26.45	1167200
2004-02-18	26.38	26.55	26.22	26.42	1221600
2004-02-19	26.53	26.63	25.93	25.94	1107400
2004-02-20	25.80	25.86	25.35	25.54	1754400
2004-02-23	25.60	25.72	25.45	25.47	1301000
2004-02-24	25.47	25.65	25.16	25.43	1312200
2004-02-25	25.52	25.73	25.33	25.61	905800
2004-02-26	25.59	25.96	25.41	25.85	1016000
2004-02-27	25.85	26.35	25.84	26.30	1456400
2004-03-01	26.35	26.70	26.18	26.70	1326000
2004-03-02	26.74	27.17	26.66	27.05	1758000
2004-03-03	27.00	27.40	26.75	27.39	1336200
2004-03-04	27.31	27.85	27.30	27.59	2004600
2004-03-05	27.49	28.47	27.48	27.89	2894600
2004-03-08	27.89	28.17	27.45	27.60	1291200
2004-03-09	27.60	27.67	27.40	27.64	1434600
2004-03-10	27.55	27.82	27.06	27.29	2388600
2004-03-11	27.03	27.45	26.40	26.41	2591800
2004-03-12	26.45	26.82	26.39	26.81	1558400
2004-03-15	26.89	26.90	26.07	26.25	1033200
2004-03-16	26.27	26.87	26.20	26.38	1611400
2004-03-17	26.90	27.03	26.49	26.89	1042600
2004-03-18	26.85	26.88	26.18	26.56	1557800
2004-03-19	26.36	26.94	26.17	26.51	1555800
2004-03-22	26.45	26.57	25.53	25.87	1488000
2004-03-23	25.95	26.10	25.65	25.80	823800
2004-03-24	25.80	25.92	25.42	25.80	1206600
2004-03-25	25.72	26.25	25.72	26.06	897600
2004-03-26	26.10	26.25	25.96	26.04	821600
2004-03-29	26.16	26.84	26.07	26.72	1074000
2004-03-30	26.79	27.10	26.61	26.91	987400
2004-03-31	26.96	27.00	26.47	26.92	1802400
2004-04-01	26.96	27.09	26.36	26.94	1090200
2004-04-02	27.08	27.38	26.80	27.20	1254800
2004-04-05	27.23	27.46	27.10	27.43	1466400
2004-04-06	27.28	27.46	27.23	27.45	636400
2004-04-07	27.41	27.45	27.13	27.29	718600
2004-04-08	27.24	27.25	26.57	26.76	2224200
2004-04-12	26.61	27.10	26.57	26.95	659600
2004-04-13	26.93	27.11	25.98	26.13	1524800
2004-04-14	26.04	26.32	25.38	25.64	1311600
2004-04-15	25.76	26.00	25.45	25.64	1205000
2004-04-16	25.49	25.92	25.49	25.74	1507000
2004-04-19	25.68	25.76	25.15	25.51	937800
2004-04-20	25.42	25.78	25.02	25.06	880200
2004-04-21	25.03	25.10	24.28	24.36	2760200
2004-04-22	24.51	25.13	24.25	24.99	2754600
2004-04-23	24.81	25.17	24.75	24.82	1359800
2004-04-26	24.78	25.18	24.71	25.13	1373800
2004-04-27	25.51	26.53	25.38	26.40	3177200
2004-04-28	26.22	26.35	25.53	25.99	2226200
2004-04-29	26.09	26.32	25.58	25.83	1497400
2004-04-30	25.87	26.04	25.39	25.64	1328600
2004-05-03	25.57	25.77	25.39	25.62	942200
2004-05-04	25.66	25.82	25.08	25.53	2691000
2004-05-05	25.57	25.95	25.48	25.62	1595200
2004-05-06	25.51	25.51	24.82	25.00	1033200
2004-05-07	24.86	25.17	24.10	24.42	2138600
2004-05-10	24.41	24.43	23.63	24.37	2629200
2004-05-11	24.21	24.62	23.94	24.06	1619600
2004-05-12	23.95	24.38	23.39	24.31	2633600
2004-05-13	24.32	24.36	23.87	23.95	1434200
2004-05-14	24.01	24.20	23.47	23.57	1441600
2004-05-17	23.47	23.47	23.07	23.18	1008400
2004-05-18	23.19	23.61	23.13	23.37	1282600
2004-05-19	23.46	24.13	23.43	23.47	2258000
2004-05-20	23.48	23.49	23.18	23.22	1519600
2004-05-21	23.38	23.64	23.23	23.50	1189800
2004-05-24	23.40	23.80	23.33	23.49	923400
2004-05-25	23.61	24.24	23.18	24.17	1288800
2004-05-26	24.27	24.42	24.09	24.31	1330600
2004-05-27	24.42	24.50	23.91	24.22	1247200
2004-05-28	24.16	24.28	24.06	24.08	1073400
2004-06-01	24.18	24.25	23.83	24.15	1503200
2004-06-02	24.22	24.41	23.88	23.98	1371800
2004-06-03	23.99	24.20	23.68	24.07	1398000
2004-06-04	24.15	24.56	24.15	24.25	1163000
2004-06-07	24.38	25.06	24.33	25.04	1110000
2004-06-08	25.08	25.14	24.88	25.13	1181800
2004-06-09	25.06	25.10	24.57	24.66	1103600
2004-06-10	24.60	24.67	24.46	24.56	602400
2004-06-14	24.56	24.57	24.11	24.26	714400
2004-06-15	24.30	24.61	24.00	24.03	931400
2004-06-16	24.13	24.32	24.00	24.16	550600
2004-06-17	24.10	24.18	23.73	24.16	1337600
2004-06-18	24.13	24.80	24.08	24.34	1305600
2004-06-21	24.34	24.52	23.97	23.99	796400
2004-06-22	23.96	24.43	23.89	24.30	1166600
2004-06-23	24.23	24.63	24.11	24.58	854200
2004-06-24	24.55	24.78	24.48	24.48	655800
2004-06-25	24.63	25.11	24.55	25.11	1436400
2004-06-28	24.94	25.06	24.56	24.64	1033400
2004-06-29	24.61	25.06	24.44	25.00	1261600
2004-06-30	24.93	25.34	24.92	25.20	1359000
2004-07-01	25.23	25.40	24.63	24.97	1129600
2004-07-02	24.98	25.28	24.79	25.14	897200
2004-07-06	25.03	25.08	24.53	24.56	1403800
2004-07-07	24.49	24.53	24.08	24.14	1668000
2004-07-08	23.96	24.00	23.21	23.37	2343800
2004-07-09	23.47	23.54	23.31	23.52	1674400
2004-07-12	23.45	23.70	23.32	23.63	774600
2004-07-13	23.66	23.81	23.27	23.35	1563800
2004-07-14	23.38	23.53	23.14	23.32	839000
2004-07-15	23.24	23.44	22.81	22.86	2194600
2004-07-16	22.99	23.00	22.45	22.47	1323800
2004-07-19	22.89	22.89	22.11	22.34	1492600
2004-07-20	22.28	22.91	22.18	22.81	1078800
2004-07-21	22.82	23.31	22.66	22.72	1486400
2004-07-22	22.67	22.80	22.20	22.73	1501600
2004-07-23	22.65	22.83	22.51	22.63	1289600
2004-07-26	22.65	22.72	22.18	22.38	1748000
2004-07-27	21.92	23.30	21.92	23.16	2484600
2004-07-28	23.08	23.48	22.68	23.37	1859000
2004-07-29	23.33	23.52	23.11	23.36	1160000
2004-07-30	23.44	23.46	22.95	23.11	1332600
2004-08-02	23.08	23.41	22.89	23.40	848000
2004-08-03	23.31	23.44	23.01	23.16	1082800
2004-08-04	23.15	23.50	22.91	23.48	1096600
2004-08-05	23.51	23.57	22.82	22.83	847400
2004-08-06	22.69	22.81	22.28	22.36	1230600
2004-08-09	22.38	22.60	22.25	22.34	702600
2004-08-10	22.57	23.23	22.46	23.15	1672200
2004-08-11	22.85	23.38	22.72	23.04	1409400
2004-08-12	22.95	23.12	22.63	22.89	1263800
2004-08-13	22.82	23.04	22.63	22.98	684200
2004-08-16	23.03	23.70	22.93	23.70	881600
2004-08-17	23.65	24.25	23.62	24.04	1417000
2004-08-18	24.09	24.30	23.95	24.26	1603800
2004-08-19	24.21	24.30	23.98	24.16	720200
2004-08-20	24.21	24.49	24.04	24.44	732400
2004-08-23	24.47	24.56	24.31	24.45	880800
2004-08-24	24.46	24.70	24.37	24.52	578800
2004-08-25	24.57	24.99	24.40	24.98	567200
2004-08-26	24.95	25.32	24.81	25.08	853400
2004-08-27	25.01	25.20	24.76	24.81	742600
2004-08-30	24.73	24.77	24.49	24.53	738000
2004-08-31	24.35	24.82	24.13	24.77	1041000
2004-09-01	24.82	24.90	24.31	24.42	1328200
2004-09-02	24.43	25.05	24.20	24.96	975600
2004-09-03	25.05	25.29	24.84	24.87	608600
2004-09-07	25.17	25.55	25.07	25.46	966800
2004-09-08	25.35	25.60	25.15	25.15	717200
2004-09-09	24.90	25.04	24.39	24.82	1975800
2004-09-10	24.77	25.36	24.56	25.30	1154000
2004-09-13	25.28	25.57	25.15	25.57	955600
2004-09-14	25.60	25.65	25.39	25.61	1067800
2004-09-15	25.64	25.72	25.41	25.49	670400
2004-09-16	25.53	25.80	25.40	25.74	918000
2004-09-17	25.90	25.90	25.49	25.62	1131000
2004-09-20	25.52	25.65	25.32	25.51	906800
2004-09-21	25.55	26.22	25.26	26.19	1117800
2004-09-22	26.05	26.11	25.62	25.72	1553400
2004-09-23	25.27	25.49	24.99	25.10	1843600
2004-09-24	25.10	25.50	25.04	25.45	1240800
2004-09-27	25.60	25.64	24.68	24.70	1353400
2004-09-28	24.73	24.80	24.38	24.56	1550000
2004-09-29	24.55	25.35	24.51	25.35	2868800
2004-09-30	25.43	25.48	25.17	25.47	1643600
2004-10-01	25.42	26.05	25.41	25.79	1131000
2004-10-04	25.94	26.08	25.82	25.95	805400
2004-10-05	25.96	25.98	25.64	25.67	734400
2004-10-06	25.74	25.88	25.42	25.88	981400
2004-10-07	25.88	25.88	25.48	25.59	862400
2004-10-08	25.64	25.72	25.24	25.33	572800
2004-10-11	25.38	25.65	25.32	25.48	461200
2004-10-12	25.56	25.94	25.21	25.87	1286600
2004-10-13	25.80	26.11	25.37	25.62	1252400
2004-10-14	25.55	25.61	24.94	24.97	1319000
2004-10-15	25.12	25.39	24.91	25.11	922400
2004-10-18	25.06	25.24	24.94	25.10	898800
2004-10-19	25.04	25.53	24.76	24.77	1083800
2004-10-20	24.81	25.23	24.42	25.23	1214800
2004-10-21	25.12	25.73	25.12	25.73	1230600
2004-10-22	25.76	26.00	25.20	25.28	968000
2004-10-25	25.19	25.31	24.73	25.24	829600
2004-10-26	25.38	26.46	25.32	26.20	2228400
2004-10-27	26.07	27.49	25.98	27.40	2190200
2004-10-28	27.41	27.86	27.29	27.66	1830200
2004-10-29	27.65	28.08	27.07	27.89	2149200
2004-11-01	27.78	27.99	27.32	27.85	1461600
2004-11-02	27.29	27.68	27.09	27.36	1682000
2004-11-03	27.57	28.56	27.46	28.38	2183600
2004-11-04	28.30	28.59	28.05	28.55	1787600
2004-11-05	28.46	29.22	28.46	29.05	2623200
2004-11-08	29.10	29.35	28.91	29.26	1752200
2004-11-09	29.35	30.02	29.19	29.81	2191800
2004-11-10	29.75	30.07	29.57	29.77	1717600
2004-11-11	29.79	29.80	29.36	29.64	1568200
2004-11-12	29.64	30.01	29.20	29.99	1440600
2004-11-15	29.75	29.83	29.43	29.66	1869000
2004-11-16	29.67	29.70	29.33	29.44	646200
2004-11-17	29.43	30.15	29.43	29.61	1614000
2004-11-18	29.73	29.95	29.45	29.60	1168200
2004-11-19	29.45	29.51	28.71	28.87	2093000
2004-11-22	28.88	29.29	28.72	29.27	993200
2004-11-23	29.30	29.62	28.99	29.44	1168200
2004-11-24	29.51	29.75	29.39	29.54	676600
2004-11-26	29.58	29.71	29.51	29.56	254800
2004-11-29	29.33	29.85	29.15	29.57	1423800
2004-11-30	29.50	29.59	29.18	29.58	1274000
2004-12-01	29.55	30.33	29.55	30.33	1207800
2004-12-02	30.26	30.40	29.83	30.05	817200
2004-12-03	30.09	30.26	29.87	30.19	936600
2004-12-06	30.15	30.44	29.97	30.34	1316600
2004-12-07	30.39	30.68	30.15	30.15	941800
2004-12-08	30.15	30.46	30.08	30.38	729800
2004-12-09	30.30	30.61	30.00	30.59	1219600
2004-12-10	30.47	30.90	30.32	30.76	1152200
2004-12-13	30.97	31.08	30.59	31.01	1196400
2004-12-14	31.07	31.42	30.95	31.31	1452800
2004-12-15	31.23	31.35	30.94	31.26	1472800
2004-12-16	31.33	31.36	30.98	31.06	1020200
2004-12-17	30.60	31.03	30.54	30.66	1665200
2004-12-20	30.61	30.88	30.59	30.78	1104400
2004-12-21	30.81	31.16	30.73	31.12	1345800
2004-12-22	30.61	31.57	30.58	31.57	1828200
2004-12-23	31.58	31.69	31.33	31.37	939000
2004-12-27	31.66	31.70	31.02	31.13	710800
2004-12-28	31.12	31.29	31.07	31.18	1050200
2004-12-29	31.23	31.25	30.90	30.98	892400
2004-12-30	31.22	31.34	31.02	31.10	697400
2004-12-31	31.19	31.34	30.93	31.10	1096400
2005-01-03	31.23	31.32	30.71	30.83	2128400
2005-01-04	30.85	30.86	29.83	29.97	1953200
2005-01-05	29.91	30.15	29.83	29.85	1465000
2005-01-06	29.79	30.44	29.79	30.13	1544000
2005-01-07	30.18	30.29	29.87	29.91	770600
2005-01-10	29.92	30.37	29.66	29.97	1021800
2005-01-11	29.92	30.13	29.61	29.75	1164600
2005-01-12	29.59	29.77	29.34	29.66	1555600
2005-01-13	29.54	29.83	29.33	29.41	1341200
2005-01-14	29.42	29.74	29.37	29.58	1460800
2005-01-18	29.39	29.86	29.25	29.86	1007000
2005-01-19	29.91	29.91	29.62	29.68	954400
2005-01-20	29.83	29.86	28.78	29.20	1672000
2005-01-21	29.06	29.32	28.83	28.95	1507200
2005-01-24	28.97	29.33	28.82	28.99	1159200
2005-01-25	29.26	29.53	29.03	29.10	912800
2005-01-26	29.30	29.31	28.96	29.05	989800
2005-01-27	29.05	29.65	28.87	29.44	1279600
2005-01-28	29.68	29.70	28.96	29.38	2565200
2005-01-31	29.51	29.93	29.42	29.93	1575400
2005-02-01	29.98	30.38	29.75	30.22	1142400
2005-02-02	30.12	30.21	29.86	30.06	1077600
2005-02-03	29.94	30.17	29.47	29.60	1066800
2005-02-04	29.66	30.11	29.40	30.01	1219400
2005-02-07	30.01	30.08	29.55	29.69	977200
2005-02-08	29.69	29.74	29.33	29.43	1119400
2005-02-09	29.36	29.73	29.36	29.44	1232200
2005-02-10	29.46	29.80	29.35	29.77	644400
2005-02-11	29.79	30.54	29.66	30.47	1192600
2005-02-14	30.51	30.65	30.41	30.49	1003200
2005-02-15	30.48	30.90	30.46	30.74	957800
2005-02-16	30.60	30.78	30.45	30.71	929600
2005-02-17	30.61	30.72	30.51	30.56	854800
2005-02-18	30.67	30.69	30.32	30.42	1205400
2005-02-22	30.26	30.54	30.01	30.05	1818800
2005-02-23	29.89	30.11	29.77	29.90	1161600
2005-02-24	29.83	30.06	29.66	30.02	1240000
2005-02-25	29.98	30.71	29.98	30.65	1160400
2005-02-28	30.70	30.71	30.38	30.70	1150000
2005-03-01	30.48	31.45	30.46	31.31	1612400
2005-03-02	31.38	31.68	30.94	31.27	1161400
2005-03-03	31.40	31.53	30.78	31.00	1163000
2005-03-04	31.08	31.71	31.08	31.40	1071600
2005-03-07	31.47	31.73	31.28	31.48	780000
2005-03-08	31.41	31.76	31.21	31.65	1568400
2005-03-09	31.46	31.70	31.29	31.39	1281000
2005-03-10	31.57	31.59	31.10	31.30	935600
2005-03-11	31.18	31.25	30.41	30.54	1394600
2005-03-14	30.69	31.18	30.59	31.08	863200
2005-03-15	31.13	31.37	30.71	30.74	979000
2005-03-16	30.70	30.70	30.41	30.70	1184000
2005-03-17	30.60	30.85	30.34	30.65	1011800
2005-03-18	30.69	31.12	30.66	30.98	2094000
2005-03-21	30.94	31.06	30.72	30.82	1583000
2005-03-22	30.72	30.89	29.83	29.90	1698800
2005-03-23	29.76	29.79	29.33	29.54	1282600
2005-03-24	29.57	29.92	29.46	29.66	963000
2005-03-28	29.81	30.04	29.70	29.84	1038200
2005-03-29	29.79	30.03	29.28	29.34	1081800
2005-03-30	29.41	29.84	29.38	29.74	1036600
2005-03-31	29.76	29.77	29.40	29.69	1535800
2005-04-01	29.72	30.18	29.27	29.40	1201000
2005-04-04	29.44	29.95	29.00	29.79	1450200
2005-04-05	29.94	30.26	29.57	29.64	1399200
2005-04-06	29.60	30.00	29.46	29.53	1434600
2005-04-07	29.50	29.63	29.21	29.48	1329400
2005-04-08	29.51	29.60	29.16	29.30	1022800
2005-04-11	29.25	29.36	28.81	28.86	1162000
2005-04-12	28.68	29.09	28.22	28.94	1878400
2005-04-13	28.90	28.91	28.30	28.52	1740200
2005-04-14	28.45	28.67	28.21	28.27	1376000
2005-04-15	28.09	28.41	27.60	27.67	1669800
2005-04-18	27.78	27.89	27.36	27.73	1605400
2005-04-19	27.73	28.21	27.73	28.12	1446600
2005-04-20	27.95	28.25	27.60	27.65	1513600
2005-04-21	27.61	28.27	27.12	28.16	2092200
2005-04-22	28.12	28.25	27.24	27.48	1608400
2005-04-25	27.52	28.15	27.44	28.08	1298000
2005-04-26	27.85	28.70	27.68	27.99	1776600
2005-04-27	27.91	28.26	27.50	28.03	1558800
2005-04-28	27.92	27.98	27.32	27.41	1717400
2005-04-29	27.30	27.67	27.10	27.59	2443600
2005-05-02	27.70	27.77	27.22	27.57	1626200
2005-05-03	27.54	28.28	27.49	27.99	1770000
2005-05-04	28.19	28.81	28.07	28.63	1779200
2005-05-05	28.60	28.91	28.39	28.73	1169800
2005-05-06	28.95	28.95	28.48	28.57	986400
2005-05-09	28.47	28.79	28.20	28.72	731600
2005-05-10	28.51	28.63	28.26	28.47	1492800
2005-05-11	28.46	28.98	28.41	28.90	1085400
2005-05-12	28.84	29.09	28.43	28.48	1158200
2005-05-13	28.54	28.63	28.00	28.17	1046000
2005-05-16	28.25	29.03	28.23	28.96	880600
2005-05-17	28.82	29.28	28.59	29.15	1113000
2005-05-18	29.22	29.95	29.19	29.56	1703000
2005-05-19	29.59	29.81	29.47	29.75	578200
2005-05-20	29.79	29.79	29.42	29.77	861000
2005-05-23	29.82	29.97	29.63	29.86	1087400
2005-05-24	29.86	29.88	29.47	29.64	978000
2005-05-25	29.51	29.56	29.07	29.17	1346200
2005-05-26	29.24	29.62	29.19	29.53	1273800
2005-05-27	29.62	29.77	29.50	29.68	335600
2005-05-31	29.74	29.90	29.54	29.83	995000
2005-06-01	29.84	30.21	29.73	29.88	937400
2005-06-02	29.95	30.20	29.83	30.17	682400
2005-06-03	30.28	30.46	29.78	29.96	912600
2005-06-06	30.04	30.27	29.75	30.17	895800
2005-06-07	30.13	30.55	30.13	30.24	876000
2005-06-08	30.31	30.43	30.06	30.09	638200
2005-06-09	30.11	30.60	29.92	30.54	849000
2005-06-10	30.52	30.66	30.27	30.44	428800
2005-06-13	30.39	30.69	30.24	30.38	680000
2005-06-14	30.32	30.59	30.32	30.49	482600
2005-06-15	30.41	30.54	30.19	30.47	683200
2005-06-16	30.54	30.73	30.47	30.58	610000
2005-06-17	30.74	30.85	30.17	30.62	1364600
2005-06-20	30.53	30.57	30.27	30.49	823200
2005-06-21	30.46	30.54	30.26	30.45	551400
2005-06-22	30.63	30.72	30.37	30.56	1002800
2005-06-23	30.28	30.42	29.96	30.01	1885400
2005-06-24	30.12	30.68	30.00	30.62	2244800
2005-06-27	30.60	30.80	30.44	30.59	1110600
2005-06-28	30.69	31.41	30.60	31.37	1567200
2005-06-29	31.33	31.48	31.20	31.37	832200
2005-06-30	31.47	31.75	31.27	31.30	1652600
2005-07-01	31.42	31.43	31.07	31.30	749400
2005-07-05	31.34	31.71	31.20	31.57	874200
2005-07-06	31.69	31.93	31.49	31.74	1181400
2005-07-07	31.75	31.79	31.28	31.75	1167600
2005-07-08	31.67	32.06	31.54	32.05	1465200
2005-07-11	32.11	32.38	32.01	32.27	952000
2005-07-12	32.24	32.75	32.19	32.68	1349800
2005-07-13	32.69	32.75	32.52	32.65	401600
2005-07-14	32.64	33.01	32.64	32.80	671800
2005-07-15	32.77	32.89	32.46	32.87	1092800
2005-07-18	32.79	33.16	32.79	33.06	1002400
2005-07-19	33.12	33.89	33.11	33.63	1786200
2005-07-20	33.70	33.82	33.40	33.42	1895600
2005-07-21	33.38	33.47	32.90	33.22	1278800
2005-07-22	33.24	33.42	33.12	33.37	1084400
2005-07-25	33.29	33.38	33.13	33.25	1038800
2005-07-26	33.14	33.25	32.74	33.14	1312800
2005-07-27	33.31	33.62	32.86	33.11	1844800
2005-07-28	33.29	33.45	32.89	33.45	1236800
2005-07-29	33.52	33.68	33.18	33.18	954600
2005-08-01	33.47	33.73	33.18	33.45	1537000
2005-08-02	33.52	33.93	33.48	33.72	921000
2005-08-03	33.66	34.02	33.48	33.86	887600
2005-08-04	33.74	33.89	33.14	33.17	1091400
2005-08-05	33.06	33.12	32.53	32.67	964200
2005-08-08	32.75	32.96	32.56	32.69	588000
2005-08-09	32.67	33.04	32.65	32.86	706400
2005-08-10	32.85	33.68	32.76	32.95	1079800
2005-08-11	32.92	33.17	32.75	33.14	666400
2005-08-12	33.05	33.15	32.60	32.82	435200
2005-08-15	32.78	32.91	32.59	32.77	702800
2005-08-16	32.83	32.88	31.98	32.00	1426400
2005-08-17	31.97	32.21	31.88	32.13	823600
2005-08-18	32.06	32.17	31.88	31.99	864600
2005-08-19	32.03	32.15	31.90	31.97	467000
2005-08-22	31.91	32.44	31.90	32.16	600000
2005-08-23	32.33	32.34	31.75	31.88	1170600
2005-08-24	31.89	32.56	31.74	32.04	1543000
2005-08-25	31.93	32.27	31.90	32.19	748400
2005-08-26	32.04	32.37	32.04	32.09	985600
2005-08-29	31.98	32.11	31.73	32.00	734600
2005-08-30	31.85	31.85	31.21	31.38	1226400
2005-08-31	31.32	31.50	30.98	31.50	1576800
2005-09-01	31.44	32.09	31.44	31.64	1078800
2005-09-02	31.75	31.81	31.41	31.47	611600
2005-09-06	31.48	31.96	31.46	31.80	756600
2005-09-07	31.91	32.00	31.66	31.70	1006600
2005-09-08	31.69	31.76	31.42	31.52	473200
2005-09-09	31.59	31.93	31.46	31.69	619000
2005-09-12	31.78	32.12	31.70	31.98	1097800
2005-09-13	32.11	32.16	31.51	31.72	1201400
2005-09-14	31.88	31.91	31.35	31.49	565000
2005-09-15	31.56	31.75	31.35	31.57	581600
2005-09-16	31.84	32.12	31.67	31.99	3302800
2005-09-19	31.92	31.92	31.39	31.80	797200
2005-09-20	31.81	32.44	31.80	32.23	1698800
2005-09-21	32.11	32.14	30.99	31.02	1948200
2005-09-22	30.93	31.40	30.76	31.40	1482800
2005-09-23	31.41	31.67	30.93	31.45	699400
2005-09-26	31.55	31.91	31.22	31.51	762000
2005-09-27	31.50	31.90	31.34	31.63	779800
2005-09-28	31.86	32.21	31.54	31.67	729200
2005-09-29	31.65	32.40	31.50	32.37	772600
2005-09-30	32.18	32.78	32.18	32.65	1386400
2005-10-03	32.65	32.79	32.35	32.62	828600
2005-10-04	32.75	32.90	32.31	32.33	1008400
2005-10-05	32.25	32.46	31.96	31.98	942000
2005-10-06	32.01	32.33	31.72	31.93	1290600
2005-10-07	32.09	32.09	31.58	31.61	1199200
2005-10-10	31.59	32.14	31.56	31.84	989400
2005-10-11	31.83	32.14	31.16	31.33	1493000
2005-10-12	31.26	31.48	30.33	30.65	2072400
2005-10-13	30.65	30.66	30.11	30.45	2026600
2005-10-14	30.39	31.16	30.39	31.03	2021800
2005-10-17	30.93	31.33	30.87	31.01	863000
2005-10-18	30.92	31.29	30.78	30.80	705800
2005-10-19	30.68	31.72	30.55	31.72	1224000
2005-10-20	31.67	32.10	31.25	31.42	1212600
2005-10-21	31.87	32.05	31.20	31.57	1264800
2005-10-24	31.73	32.55	31.70	32.52	1059200
2005-10-25	32.37	32.53	31.85	32.37	859200
2005-10-26	32.45	33.00	32.28	32.42	970800
2005-10-27	32.48	32.82	31.98	32.20	759000
2005-10-28	32.41	32.49	31.71	32.39	1062000
2005-10-31	32.43	32.99	32.30	32.76	1266800
2005-11-01	32.82	33.05	32.64	33.01	1347600
2005-11-02	33.08	33.68	32.93	33.44	1147200
2005-11-03	33.56	33.85	33.30	33.55	1569200
2005-11-04	33.62	33.82	33.14	33.64	866000
2005-11-07	33.52	33.98	33.47	33.81	662000
2005-11-08	33.68	33.93	33.60	33.78	504800
2005-11-09	33.72	34.49	33.60	34.05	1085800
2005-11-10	34.17	34.81	34.00	34.77	1159800
2005-11-11	34.80	34.99	34.65	34.89	704600
2005-11-14	34.83	34.98	34.65	34.93	526200
2005-11-15	34.70	34.93	34.38	34.57	952400
2005-11-16	34.73	34.83	34.47	34.75	702600
2005-11-17	34.97	35.42	34.75	35.36	812000
2005-11-18	35.52	35.60	35.18	35.51	918400
2005-11-21	35.51	35.95	35.34	35.90	551200
2005-11-22	35.83	35.95	35.52	35.89	1204600
2005-11-23	35.95	36.53	35.88	36.18	635000
2005-11-25	36.43	36.98	36.12	36.93	682400
2005-11-28	36.93	36.96	36.37	36.49	1233000
2005-11-29	36.70	36.75	36.31	36.41	1214600
2005-11-30	36.42	36.63	35.79	35.98	1529800
2005-12-01	36.06	36.42	36.04	36.18	912800
2005-12-02	36.05	36.54	35.94	36.52	772800
2005-12-05	36.55	36.57	36.17	36.53	941000
2005-12-06	36.53	36.78	36.26	36.33	972600
2005-12-07	36.38	36.38	36.05	36.27	715800
2005-12-08	36.33	36.59	36.04	36.37	765000
2005-12-09	36.50	36.91	36.26	36.68	722400
2005-12-12	36.81	37.00	36.59	36.77	793600
2005-12-13	36.65	37.20	36.42	37.06	785000
2005-12-14	36.99	37.48	36.91	37.37	819200
2005-12-15	37.48	37.70	37.28	37.35	1600600
2005-12-16	37.35	37.68	37.10	37.25	1502200
2005-12-19	37.15	37.44	36.58	36.74	1317000
2005-12-20	36.77	36.77	36.13	36.18	2068000
2005-12-21	36.36	36.47	36.03	36.26	851000
2005-12-22	36.36	36.50	36.01	36.34	476400
2005-12-23	36.40	36.83	36.38	36.65	473600
2005-12-27	36.64	36.96	36.25	36.25	787200
2005-12-28	36.34	36.39	35.91	36.27	1053600
2005-12-29	36.42	36.42	36.01	36.03	524000
2005-12-30	35.83	36.11	35.76	36.02	650400
2006-01-03	36.19	36.59	35.56	36.50	1473000
2006-01-04	36.50	37.01	36.50	36.66	1285400
2006-01-05	36.81	36.91	36.42	36.63	964000
2006-01-06	36.75	37.15	36.64	36.93	1268000
2006-01-09	37.08	37.46	36.78	37.43	851800
2006-01-10	37.36	37.48	37.06	37.29	718600
2006-01-11	37.38	38.30	37.37	38.22	989200
2006-01-12	38.25	38.56	37.98	38.10	959400
2006-01-13	38.25	38.36	37.80	38.01	621200
2006-01-17	37.79	37.79	37.17	37.52	1018200
2006-01-18	37.56	38.01	37.38	38.01	1661400
2006-01-19	38.10	38.71	37.97	38.35	980600
2006-01-20	38.32	39.04	37.62	37.81	1434400
2006-01-23	37.91	38.54	37.85	38.09	683200
2006-01-24	38.25	38.69	38.15	38.43	1136400
2006-01-25	38.35	38.94	38.35	38.60	1076000
2006-01-26	38.90	39.67	38.67	39.55	1117400
2006-01-27	39.91	39.91	38.91	39.06	1209800
2006-01-30	39.30	39.34	38.38	38.47	1246800
2006-01-31	38.34	38.56	38.11	38.22	964600
2006-02-01	38.05	38.49	37.69	38.31	1391600
2006-02-02	38.25	38.47	38.13	38.41	1003200
2006-02-03	38.07	38.55	38.03	38.22	1172000
2006-02-06	38.07	38.37	38.00	38.15	895400
2006-02-07	38.27	38.55	37.20	37.29	2063600
2006-02-08	37.23	37.51	37.02	37.50	1664600
2006-02-09	37.35	37.74	37.27	37.33	1159800
2006-02-10	37.27	37.40	36.88	37.21	1209200
2006-02-13	37.28	37.38	36.87	36.96	897200
2006-02-14	37.04	37.70	36.78	37.59	2047600
2006-02-15	37.67	38.18	37.44	37.87	956000
2006-02-16	37.95	38.25	37.81	38.18	827000
2006-02-17	38.23	38.48	38.04	38.18	1046600
2006-02-21	38.28	38.30	37.50	37.72	1186000
2006-02-22	37.85	38.29	37.76	38.29	1230000
2006-02-23	38.20	38.92	38.14	38.35	1216600
2006-02-24	38.30	38.63	38.19	38.36	976600
2006-02-27	38.50	38.74	38.24	38.62	944800
2006-02-28	38.64	38.89	38.17	38.39	1532400
2006-03-01	38.31	38.62	38.28	38.62	1093600
2006-03-02	38.44	38.80	38.35	38.75	1212800
2006-03-03	38.63	38.95	38.36	38.43	775000
2006-03-06	38.63	38.63	37.95	38.05	820200
2006-03-07	37.93	38.00	37.72	37.93	847800
2006-03-08	37.90	38.05	37.48	37.67	752200
2006-03-09	37.76	38.03	37.57	37.70	1110400
2006-03-10	37.86	37.98	37.41	37.96	863600
2006-03-13	38.10	38.21	37.51	37.64	916000
2006-03-14	37.50	38.34	37.50	38.32	920400
2006-03-15	38.21	38.37	38.01	38.35	634200
2006-03-16	38.35	38.94	38.33	38.80	809000
2006-03-17	38.88	38.97	38.73	38.90	1343600
2006-03-20	38.97	39.08	38.40	38.40	953000
2006-03-21	38.60	38.60	37.82	37.91	808600
2006-03-22	37.83	38.14	37.65	38.11	682600
2006-03-23	38.04	38.04	37.54	37.61	645200
2006-03-24	37.50	37.68	37.19	37.59	747000
2006-03-27	37.51	37.67	37.38	37.50	869800
2006-03-28	37.43	37.57	36.65	36.83	1244000
2006-03-29	36.82	37.44	36.78	37.30	767800
2006-03-30	37.21	37.62	37.00	37.16	538000
2006-03-31	38.35	39.31	37.97	39.11	3264400
2006-04-03	39.33	39.99	39.33	39.53	2052200
2006-04-04	39.46	40.95	39.42	40.92	2491000
2006-04-05	40.95	41.09	40.60	40.79	1507800
2006-04-06	40.71	41.00	40.38	40.90	1587400
2006-04-07	40.97	41.10	40.11	40.32	1357800
2006-04-10	40.36	40.99	40.12	40.87	1824600
2006-04-11	40.92	40.94	39.99	40.24	1323800
2006-04-12	40.23	40.78	40.18	40.36	1110000
2006-04-13	40.32	40.52	40.10	40.50	548000
2006-04-17	40.61	41.26	40.54	40.89	1029400
2006-04-18	41.00	41.63	40.90	41.58	1103800
2006-04-19	41.49	41.74	41.37	41.63	900800
2006-04-20	41.65	42.13	41.62	41.94	1001000
2006-04-21	42.03	42.26	41.67	41.81	885000
2006-04-24	41.75	41.96	41.43	41.84	972400
2006-04-25	41.85	41.97	41.48	41.76	1335800
2006-04-26	42.46	43.62	42.46	43.01	2531000
2006-04-27	43.00	43.11	42.41	42.48	1793400
2006-04-28	42.44	42.66	42.04	42.10	2030400
2006-05-01	42.35	42.37	40.72	40.93	3210800
2006-05-02	41.04	41.25	40.54	41.25	2125000
2006-05-03	41.25	41.26	40.61	40.98	870400
2006-05-04	41.23	41.38	41.01	41.23	1172200
2006-05-05	41.37	41.86	41.28	41.76	1196600
2006-05-08	41.88	42.22	41.60	41.65	1114000
2006-05-09	41.65	42.06	41.45	41.47	2107400
2006-05-10	41.22	41.53	40.94	41.28	1231600
2006-05-11	41.08	41.45	40.22	40.36	1062400
2006-05-12	40.22	40.60	39.41	39.46	1249600
2006-05-15	39.42	40.00	39.42	39.65	1585800
2006-05-16	39.62	39.81	39.23	39.26	929800
2006-05-17	39.09	39.14	38.25	38.32	1479800
2006-05-18	38.68	39.01	37.93	37.96	1787200
2006-05-19	38.13	39.21	38.06	38.81	1796600
2006-05-22	38.68	39.09	38.19	38.91	2404400
2006-05-23	38.90	39.54	38.86	38.86	1455600
2006-05-24	38.74	39.07	38.11	38.85	2487200
2006-05-25	39.08	39.32	38.81	39.29	988800
2006-05-26	39.33	39.89	39.24	39.73	1185000
2006-05-30	39.60	39.65	38.90	39.01	1599600
2006-05-31	39.25	39.65	39.06	39.55	1824600
2006-06-01	39.55	39.74	39.23	39.73	1364400
2006-06-02	39.89	40.54	39.80	40.47	2028800
2006-06-05	40.23	40.25	38.92	39.02	1852400
2006-06-06	39.25	39.27	38.38	38.87	1486600
2006-06-07	38.98	39.42	38.61	38.67	1523000
2006-06-08	38.79	38.84	37.76	38.74	1968200
2006-06-09	38.82	39.19	38.54	38.74	1393800
2006-06-12	38.94	38.94	38.01	38.12	1546800
2006-06-13	38.12	38.21	36.46	36.62	3058800
2006-06-14	36.52	36.75	35.45	36.08	2693200
2006-06-15	36.09	37.65	36.09	37.60	2031000
2006-06-16	37.54	37.60	37.15	37.44	1129400
2006-06-19	37.28	37.74	36.93	37.08	1296800
2006-06-20	37.05	37.53	37.02	37.15	1089800
2006-06-21	37.09	37.92	37.08	37.74	1175400
2006-06-22	37.70	37.76	37.31	37.46	1427800
2006-06-23	37.25	37.33	36.70	36.74	2064000
2006-06-26	36.76	36.95	36.28	36.67	1237700
2006-06-27	36.53	36.85	36.29	36.29	1307100
2006-06-28	36.35	36.57	35.76	36.19	1369000
2006-06-29	36.81	37.31	36.51	37.29	2586600
2006-06-30	37.30	38.07	37.22	37.81	2300700
2006-07-03	38.01	38.15	37.56	38.02	452000
2006-07-05	37.49	37.85	36.81	37.28	1210700
2006-07-06	37.14	37.47	37.04	37.38	923500
2006-07-07	37.24	38.35	37.10	37.19	996392
2006-07-10	37.38	37.59	37.22	37.48	553908
2006-07-11	37.33	37.52	36.46	37.09	1089730
2006-07-12	37.00	37.47	36.33	36.53	864162
2006-07-13	36.35	36.62	35.78	35.95	1008355
2006-07-14	35.76	35.99	34.87	35.44	1012733
2006-07-17	35.45	35.75	35.16	35.61	833841
2006-07-18	35.50	35.91	34.96	35.24	933610
2006-07-19	35.30	37.17	35.26	36.92	1194634
2006-07-20	36.86	37.12	36.27	36.28	694335
2006-07-21	36.40	36.43	35.83	35.83	1399014
2006-07-24	35.82	37.05	35.74	36.98	836952
2006-07-25	36.80	37.44	36.42	37.21	1182012
2006-07-26	36.97	37.43	36.72	37.05	968727
2006-07-27	37.99	39.66	37.99	39.03	1998625
2006-07-28	39.36	40.93	39.31	40.42	1876868
2006-07-31	40.50	41.57	40.00	41.31	3462882
2006-08-01	41.01	41.14	40.57	40.98	1729370
2006-08-02	40.96	41.32	40.59	40.83	897129
2006-08-03	40.74	41.04	40.36	40.90	1395881
2006-08-04	40.96	42.23	40.96	41.50	1647589
2006-08-07	41.32	41.53	40.80	41.13	1170869
2006-08-08	41.25	41.83	41.02	41.26	1419536
2006-08-09	41.38	42.30	41.29	41.42	1358310
2006-08-10	41.57	42.33	41.19	42.20	993503
2006-08-11	42.04	42.44	41.92	42.32	1084139
2006-08-14	42.50	43.12	42.14	42.39	1209110
2006-08-15	43.11	44.04	43.02	43.82	1578033
2006-08-16	43.95	44.33	43.84	44.01	1170858
2006-08-17	43.94	44.24	43.51	43.95	1150888
2006-08-18	44.08	44.09	43.37	43.94	627855
2006-08-21	43.73	43.96	43.19	43.37	1052688
2006-08-22	43.52	43.95	43.42	43.77	808484
2006-08-23	43.95	44.25	43.50	43.68	556777
2006-08-24	44.00	44.02	42.64	42.71	1443693
2006-08-25	42.52	43.02	42.12	42.56	805157
2006-08-28	42.74	43.39	42.38	43.11	649366
2006-08-29	43.20	43.44	42.62	43.21	613017
2006-08-30	43.32	43.81	43.14	43.44	649917
2006-08-31	43.61	44.17	43.41	44.06	944151
2006-09-01	44.25	44.44	44.06	44.40	871206
2006-09-05	44.47	44.58	44.04	44.41	597144
2006-09-06	44.18	44.47	44.10	44.19	608791
2006-09-07	43.85	44.26	43.72	43.81	669343
2006-09-08	44.00	44.33	43.84	44.15	626698
2006-09-11	44.21	44.52	43.78	44.36	782963
2006-09-12	44.50	45.74	44.50	45.68	1064954
2006-09-13	45.70	46.54	45.48	46.35	674821
2006-09-14	46.36	47.04	46.17	46.82	714204
2006-09-15	47.39	47.75	47.28	47.45	2020412
2006-09-18	46.35	47.00	46.26	46.46	1740687
2006-09-19	46.28	46.85	46.15	46.63	1645111
2006-09-20	46.91	47.90	46.79	47.61	1023687
2006-09-21	48.00	48.11	47.04	47.44	1638929
2006-09-22	47.00	47.21	46.60	46.95	880823
2006-09-25	47.08	47.75	46.73	47.32	1985170
2006-09-26	47.00	47.49	46.40	47.39	1447151
2006-09-27	47.47	47.90	47.22	47.73	995879
2006-09-28	47.72	47.78	47.04	47.70	885674
2006-09-29	47.47	48.00	47.29	47.85	929076
2006-10-02	48.18	48.18	47.16	47.59	1191442
2006-10-03	46.87	47.31	46.73	47.09	1954736
2006-10-04	46.91	47.49	46.40	47.49	1413413
2006-10-05	47.30	48.31	47.25	48.31	1245137
2006-10-06	48.24	48.38	47.49	47.65	738797
2006-10-09	47.65	47.72	47.16	47.64	798549
2006-10-10	47.50	47.85	47.21	47.59	1756259
2006-10-11	46.54	47.11	46.12	47.03	2603915
2006-10-12	47.24	47.74	47.22	47.56	1814484
2006-10-13	47.42	47.79	47.25	47.62	1899767
2006-10-16	47.36	47.99	47.11	47.97	1292759
2006-10-17	47.93	47.93	47.03	47.41	1525900
2006-10-18	47.67	48.50	47.56	48.06	2621600
2006-10-19	48.10	48.24	47.62	47.91	1319346
2006-10-20	48.26	48.27	47.65	47.81	1430708
2006-10-23	47.88	48.03	47.58	48.00	1005410
2006-10-24	48.00	48.16	47.69	48.05	1663044
2006-10-25	45.35	46.86	44.52	46.23	4743118
2006-10-26	46.08	46.31	45.39	46.31	2588337
2006-10-27	46.87	47.60	46.41	46.81	2181268
2006-10-30	46.77	47.05	46.50	46.83	1240357
2006-10-31	47.00	47.60	46.85	47.31	1241233
2006-11-01	47.31	47.38	46.03	46.19	1857054
2006-11-02	45.87	46.05	45.21	45.75	1462144
2006-11-03	46.05	46.44	45.20	45.31	1058517
2006-11-06	45.36	46.18	45.14	46.05	1155896
2006-11-07	46.05	46.31	45.79	45.84	1183149
2006-11-08	45.63	46.02	45.43	45.70	971204
2006-11-09	45.93	46.09	44.45	44.60	1945078
2006-11-10	44.82	45.01	44.65	44.90	973685
2006-11-13	44.74	45.08	44.72	44.88	1300686
2006-11-14	44.96	45.22	44.45	45.08	1343601
2006-11-15	45.06	45.53	44.94	45.31	804570
2006-11-16	45.39	45.91	45.32	45.82	845754
2006-11-17	45.67	45.86	44.89	44.92	1518578
2006-11-20	44.86	45.37	44.82	45.19	997749
2006-11-21	45.19	45.25	44.72	44.84	824266
2006-11-22	44.85	45.01	44.46	44.68	673860
2006-11-24	44.17	44.34	43.60	44.02	690413
2006-11-27	43.70	44.01	42.67	42.71	1283197
2006-11-28	42.60	43.59	42.53	43.45	1322791
2006-11-29	43.52	44.05	43.23	43.86	902231
2006-11-30	44.11	44.13	43.24	43.33	1590291
2006-12-01	43.42	43.43	42.63	43.35	1030288
2006-12-04	43.67	44.61	43.45	44.55	1597373
2006-12-05	44.55	44.93	44.26	44.69	1274332
2006-12-06	44.76	44.96	44.55	44.65	970223
2006-12-07	44.80	45.00	44.34	44.45	993820
2006-12-08	44.52	44.98	44.33	44.81	979347
2006-12-11	44.90	44.95	44.42	44.59	1086381
2006-12-12	44.70	44.87	44.31	44.63	847640
2006-12-13	44.82	44.94	44.16	44.31	654731
2006-12-14	44.32	44.54	44.09	44.41	1257325
2006-12-15	44.32	45.22	44.30	44.50	1561126
2006-12-18	44.68	44.92	44.31	44.49	596706
2006-12-19	44.34	44.40	43.78	44.03	861045
2006-12-20	43.88	44.14	43.42	43.46	1780807
2006-12-21	43.58	44.19	43.52	43.98	1003970
2006-12-22	44.06	44.06	43.58	43.80	865043
2006-12-26	43.81	43.98	43.58	43.82	414814
2006-12-27	44.04	44.37	43.62	44.23	682782
2006-12-28	44.10	44.28	43.54	43.78	796308
2006-12-29	43.75	43.93	43.55	43.77	718836
2007-01-03	45.35	46.25	45.03	45.75	2605194
2007-01-04	45.73	46.32	45.57	46.15	1575631
2007-01-05	46.01	46.38	45.89	46.06	1718419
2007-01-08	45.90	47.01	45.64	46.90	1275148
2007-01-09	47.28	47.54	46.85	47.09	1410212
2007-01-10	46.87	47.44	46.52	47.36	1048077
2007-01-11	47.37	48.37	47.37	48.29	1060339
2007-01-12	48.32	48.61	48.05	48.56	756547
2007-01-16	48.80	48.82	47.88	48.06	1077489
2007-01-17	48.13	48.56	48.06	48.25	1305884
2007-01-18	48.51	48.54	47.57	47.68	1123496
2007-01-19	47.52	47.83	47.08	47.65	736152
2007-01-22	47.81	47.81	47.17	47.41	685545
2007-01-23	47.41	47.70	46.95	47.34	755718
2007-01-24	47.41	48.62	47.41	48.66	1001463
2007-01-25	48.78	48.79	47.10	47.30	948773
2007-01-26	47.33	48.94	47.04	47.78	1767412
2007-01-29	47.80	47.83	47.04	47.31	888509
2007-01-30	47.37	47.92	47.27	47.88	1050803
2007-01-31	47.79	48.25	47.18	47.98	914423
2007-02-01	48.19	48.46	48.03	48.26	695712
2007-02-02	47.81	48.23	47.43	47.78	834399
2007-02-05	47.63	48.20	47.58	48.11	606116
2007-02-06	48.92	49.20	48.22	49.07	1314716
2007-02-07	49.44	49.48	48.79	49.31	1537068
2007-02-08	49.44	50.30	49.20	50.04	1885027
2007-02-09	49.96	50.23	48.72	49.24	1188563
2007-02-12	48.98	49.00	48.27	48.57	1001904
2007-02-13	49.04	49.04	48.52	48.97	1037443
2007-02-14	48.97	49.78	48.87	49.60	699814
2007-02-15	49.53	49.81	49.18	49.73	804608
2007-02-16	49.53	49.88	49.20	49.60	867531
2007-02-20	49.59	49.88	48.90	49.75	898155
2007-02-21	49.76	50.04	49.37	49.65	548532
2007-02-22	49.90	49.90	49.20	49.45	563991
2007-02-23	49.20	49.31	48.30	48.44	1156044
2007-02-26	48.65	48.72	47.56	47.99	940990
2007-02-27	47.85	47.85	45.75	45.75	1899350
2007-02-28	45.76	46.67	45.57	46.56	2265989
2007-03-01	45.97	46.71	45.42	46.33	1569529
2007-03-02	46.31	46.54	45.80	45.85	1391254
2007-03-05	45.30	45.71	44.59	44.60	1483728
2007-03-06	44.85	46.14	44.72	46.02	1806108
2007-03-07	45.78	46.18	45.54	45.59	2069235
2007-03-08	46.13	46.60	45.89	46.31	1442736
2007-03-09	46.73	46.87	45.99	46.28	1093479
2007-03-12	46.20	46.80	46.08	46.72	1251306
2007-03-13	46.61	46.69	45.73	45.96	3404394
2007-03-14	45.99	46.48	45.34	46.38	1950786
2007-03-15	46.42	47.09	46.21	46.58	1197837
2007-03-16	46.57	46.77	45.99	46.19	2127875
2007-03-19	46.37	46.81	46.25	46.52	1363746
2007-03-20	46.52	47.11	46.44	47.02	1460432
2007-03-21	47.90	49.21	47.34	49.02	1733356
2007-03-22	48.96	49.33	48.46	48.60	1613815
2007-03-23	48.80	49.30	48.68	48.73	1043502
2007-03-26	48.66	48.80	47.96	48.42	987713
2007-03-27	48.00	48.51	47.92	48.11	997667
2007-03-28	48.02	48.15	47.25	47.39	966506
2007-03-29	47.49	48.07	46.85	47.30	1138836
2007-03-30	47.20	47.71	46.85	47.19	1167267
2007-04-02	47.03	47.25	46.81	47.24	749463
2007-04-03	47.82	48.39	47.60	48.27	1100218
2007-04-04	48.42	48.61	48.05	48.53	827529
2007-04-05	48.26	48.48	48.14	48.46	754202
2007-04-09	48.52	48.93	48.38	48.70	575088
2007-04-10	48.70	48.79	48.44	48.58	781853
2007-04-11	48.58	48.75	47.88	48.26	876462
2007-04-12	48.13	48.64	47.93	48.60	574022
2007-04-13	48.61	49.02	48.29	48.95	625894
2007-04-16	49.00	50.16	48.89	50.16	1033110
2007-04-17	50.30	50.83	50.13	50.34	991305
2007-04-18	50.26	51.17	50.24	50.96	1026598
2007-04-19	50.88	50.96	50.16	50.27	1330566
2007-04-20	50.96	51.09	49.38	50.98	1528593
2007-04-23	51.08	51.42	50.94	51.02	1020021
2007-04-24	51.36	51.45	50.73	51.25	1424757
2007-04-25	50.05	50.70	49.73	50.55	2702508
2007-04-26	50.51	50.51	49.59	50.02	1543154
2007-04-27	49.99	50.09	49.72	49.85	1918398
2007-04-30	50.00	50.21	49.62	49.68	1295610
2007-05-01	49.84	49.94	48.00	49.51	1230769
2007-05-02	49.44	50.04	49.24	49.47	1682389
2007-05-03	49.51	49.89	48.95	49.38	1358844
2007-05-04	49.48	50.34	49.29	50.18	1215849
2007-05-07	50.39	50.69	49.83	49.99	946022
2007-05-08	49.74	50.00	49.53	49.74	702638
2007-05-09	49.74	50.64	49.55	50.51	1026054
2007-05-10	50.34	50.73	49.63	49.68	1881782
2007-05-11	50.18	50.36	49.44	50.36	1116783
2007-05-14	50.26	50.70	49.27	49.40	1125081
2007-05-15	49.67	50.09	48.92	48.98	802430
2007-05-16	48.99	49.55	48.99	49.49	707798
2007-05-17	49.46	49.46	48.62	48.88	949687
2007-05-18	49.01	49.65	48.99	49.64	989148
2007-05-21	49.45	49.84	49.36	49.51	981206
2007-05-22	49.45	49.56	48.99	49.25	1132526
2007-05-23	49.25	50.32	49.25	50.15	1484560
2007-05-24	50.15	50.29	48.96	49.08	978810
2007-05-25	49.18	49.50	48.74	48.99	734078
2007-05-29	48.93	49.47	48.93	49.16	1017206
2007-05-30	49.14	50.57	49.09	50.55	1518140
2007-05-31	50.79	51.52	50.77	51.35	1505484
2007-06-01	51.40	52.25	51.40	51.97	1887025
2007-06-04	51.70	52.11	51.49	51.83	1680941
2007-06-05	51.83	51.99	51.57	51.67	1307544
2007-06-06	51.61	51.85	51.29	51.33	1207326
2007-06-07	51.07	51.35	49.94	49.94	1674901
2007-06-08	49.79	50.37	49.33	50.23	1423523
2007-06-11	50.27	51.07	50.00	50.90	746183
2007-06-12	50.70	50.98	49.92	49.93	1347807
2007-06-13	50.48	51.42	49.95	51.42	1123318
2007-06-14	51.34	52.15	51.34	52.14	1081183
2007-06-15	52.55	53.47	52.55	53.43	2243604
2007-06-18	53.50	53.50	52.72	53.39	1202060
2007-06-19	52.99	53.50	52.96	53.37	1262036
2007-06-20	54.25	55.21	52.66	52.67	2490478
2007-06-21	52.57	53.00	51.77	52.96	1358330
2007-06-22	52.26	52.78	51.55	51.88	1754695
2007-06-25	51.65	52.57	50.86	51.03	1747303
2007-06-26	51.55	51.96	51.25	51.68	1689043
2007-06-27	51.14	52.06	50.37	52.01	1581254
2007-06-28	52.01	52.98	51.62	52.65	1288303
2007-06-29	52.72	53.26	51.43	51.89	1485420
2007-07-02	52.35	53.24	52.29	53.24	1300735
2007-07-03	53.40	54.09	53.40	53.54	1034196
2007-07-05	53.08	53.62	52.88	53.05	1087366
2007-07-06	53.12	53.77	52.77	53.64	650136
2007-07-09	53.80	54.02	53.14	53.55	1139635
2007-07-10	53.03	53.24	51.03	51.04	1939293
2007-07-11	50.40	51.53	50.37	51.01	2011076
2007-07-12	51.44	52.82	51.01	52.82	1537973
2007-07-13	52.90	53.55	52.67	53.31	1392594
2007-07-16	53.47	53.98	53.13	53.94	1034256
2007-07-17	54.20	55.29	54.00	55.21	2125417
2007-07-18	55.00	55.00	53.35	53.91	1719700
2007-07-19	54.26	54.74	53.56	54.37	1001375
2007-07-20	54.36	54.37	52.31	53.08	1648211
2007-07-23	53.74	54.11	53.12	53.34	833626
2007-07-24	52.83	52.94	51.26	51.42	1478104
2007-07-25	51.31	52.36	50.53	51.74	1854882
2007-07-26	51.03	51.52	49.11	50.67	2465726
2007-07-27	50.86	50.95	49.05	49.08	2000693
2007-07-30	48.91	50.28	48.75	50.03	1899914
2007-07-31	50.83	52.62	50.72	52.13	3916844
2007-08-01	51.85	52.25	49.34	50.60	4582959
2007-08-02	50.52	51.67	49.44	49.88	2447500
2007-08-03	49.91	50.21	48.36	48.39	3010050
2007-08-06	48.78	52.48	48.33	52.48	3789507
2007-08-07	52.07	55.00	51.90	54.45	3343851
2007-08-08	54.55	57.45	54.55	56.86	3465271
2007-08-09	54.85	55.56	52.77	52.92	3758123
2007-08-10	52.30	52.37	49.23	50.51	3761635
2007-08-13	50.97	52.95	50.05	50.21	2441318
2007-08-14	50.50	50.59	48.65	49.02	1554436
2007-08-15	48.84	50.19	48.15	48.35	1612044
2007-08-16	47.81	49.99	45.27	49.75	4289820
2007-08-17	51.82	53.60	49.91	51.95	2579765
2007-08-20	52.00	53.96	50.70	51.89	1666687
2007-08-21	51.80	53.27	51.59	52.53	1508699
2007-08-22	53.10	54.10	51.64	52.92	1233094
2007-08-23	53.69	53.69	51.14	51.46	1239328
2007-08-24	52.45	52.81	51.03	52.57	1730909
2007-08-27	53.78	53.95	51.64	51.65	1108856
2007-08-28	51.30	51.50	48.69	48.88	2140595
2007-08-29	49.46	50.67	48.57	50.67	1740695
2007-08-30	50.69	50.70	49.41	50.02	1371500
2007-08-31	50.50	51.97	50.46	51.32	1398352
2007-09-04	51.22	52.68	51.02	52.14	1196285
2007-09-05	51.95	51.97	50.08	50.17	1844943
2007-09-06	50.50	50.61	49.31	50.02	1392258
2007-09-07	49.21	49.72	48.76	49.31	2370287
2007-09-10	49.64	50.87	49.13	50.22	2066574
2007-09-11	50.60	51.52	50.50	51.35	1565148
2007-09-12	51.25	51.56	50.95	51.15	1179461
2007-09-13	51.60	53.55	51.50	53.14	1530854
2007-09-14	52.69	53.01	52.13	52.97	950878
2007-09-17	52.79	52.79	51.37	51.96	1022869
2007-09-18	52.01	55.28	51.27	55.28	2785575
2007-09-19	55.36	56.45	54.97	55.33	1759767
2007-09-20	54.82	55.21	53.70	53.90	1511539
2007-09-21	54.54	54.67	53.66	53.87	1832405
2007-09-24	53.80	54.86	53.62	53.82	830441
2007-09-25	53.67	54.47	53.38	54.22	1448773
2007-09-26	54.46	55.18	54.00	54.61	955917
2007-09-27	54.95	55.57	54.12	55.50	911396
2007-09-28	55.68	56.07	55.21	55.69	1192912
2007-10-01	56.00	57.90	55.75	57.78	1959649
2007-10-02	57.90	59.41	57.60	58.10	1698876
2007-10-03	57.65	58.05	56.72	56.94	913866
2007-10-04	57.39	57.99	56.30	56.64	957568
2007-10-05	56.36	57.79	56.05	57.71	1453822
2007-10-08	57.46	57.86	57.32	57.41	938196
2007-10-09	57.47	58.53	57.17	58.53	1525102
2007-10-10	58.47	58.60	57.73	58.20	1141930
2007-10-11	58.61	59.60	57.62	58.05	1284212
2007-10-12	58.25	58.75	57.96	58.57	874445
2007-10-15	58.63	58.88	56.27	56.81	1383650
2007-10-16	56.83	57.15	55.76	56.20	1295769
2007-10-17	57.01	57.01	54.89	55.95	1322597
2007-10-18	55.93	56.64	55.25	56.18	1096700
2007-10-19	55.90	56.62	54.00	54.02	1455094
2007-10-22	53.64	55.30	53.45	54.69	1110048
2007-10-23	55.45	58.96	55.07	58.73	2103795
2007-10-24	58.37	59.57	56.81	59.44	2008549
2007-10-25	59.43	60.58	58.92	60.11	1630301
2007-10-26	61.20	63.20	60.41	61.71	1955353
2007-10-29	62.17	62.95	61.57	62.75	1363259
2007-10-30	62.63	63.13	61.73	62.84	1255031
2007-10-31	63.15	64.69	62.41	64.24	2046176
2007-11-01	63.38	63.99	61.93	62.45	2476119
2007-11-02	62.89	62.97	60.27	62.72	2104169
2007-11-05	62.20	63.04	60.99	62.47	2076635
2007-11-06	62.59	63.90	61.30	63.90	1380266
2007-11-07	63.04	63.30	59.84	59.84	1986940
2007-11-08	59.89	60.97	57.53	60.62	2972003
2007-11-09	59.30	60.22	58.50	58.60	2831721
2007-11-12	58.38	61.22	58.38	59.59	2299300
2007-11-13	59.99	63.57	59.88	63.57	1833857
2007-11-14	63.75	65.28	63.34	64.37	2575408
2007-11-15	64.37	64.97	62.80	63.47	3093751
2007-11-16	63.75	65.16	63.07	64.70	2658574
2007-11-19	64.39	64.96	61.58	61.79	2812232
2007-11-20	62.28	62.66	59.50	60.82	3199902
2007-11-21	60.00	60.00	56.59	57.10	4802784
2007-11-23	58.10	59.51	57.75	59.05	1106652
2007-11-26	58.64	59.25	56.27	56.30	1551168
2007-11-27	56.71	58.26	56.21	57.84	2647795
2007-11-28	58.57	61.25	58.01	61.08	2225073
2007-11-29	60.79	61.00	59.30	60.19	1701989
2007-11-30	61.33	62.99	60.82	61.48	2480995
2007-12-03	61.75	61.84	59.66	60.03	1964015
2007-12-04	60.03	61.05	59.57	60.58	2014497
2007-12-05	61.26	62.89	61.08	62.41	2070097
2007-12-06	62.13	64.42	62.13	64.36	1133011
2007-12-07	64.62	65.46	62.44	62.83	1817637
2007-12-10	63.13	64.23	63.02	63.73	1608400
2007-12-11	63.59	64.90	60.91	60.97	1456992
2007-12-12	62.19	63.69	61.37	62.46	1893837
2007-12-13	61.92	63.85	61.34	63.65	2198391
2007-12-14	63.07	64.25	62.30	62.50	1535807
2007-12-17	62.32	62.40	60.25	60.49	1704889
2007-12-18	60.35	61.22	59.00	60.47	1807761
2007-12-19	60.12	61.20	59.77	60.64	1509673
2007-12-20	61.13	61.32	59.03	59.67	2038642
2007-12-21	59.56	61.45	59.56	61.19	1905268
2007-12-24	61.43	63.16	61.43	63.00	530077
2007-12-26	62.41	62.62	61.62	62.26	855628
2007-12-27	61.96	62.36	60.19	60.23	1240572
2007-12-28	60.71	61.28	59.69	60.18	829761
2007-12-31	59.50	61.45	59.50	60.88	843501
2008-01-02	59.80	60.42	58.50	58.81	1761083
2008-01-03	59.07	59.80	58.60	58.94	1235798
2008-01-04	58.00	58.00	54.95	55.03	2555645
2008-01-07	55.59	56.22	53.25	54.24	3398219
2008-01-08	54.78	54.97	51.26	51.32	3073668
2008-01-09	51.35	51.66	48.33	50.41	5469873
2008-01-10	50.48	53.33	50.05	52.37	4088189
2008-01-11	51.76	52.66	49.90	52.06	3273576
2008-01-14	52.84	53.24	52.31	53.08	1731792
2008-01-15	52.12	52.63	49.05	49.85	3190270
2008-01-16	49.52	51.01	48.40	49.08	5102554
2008-01-17	49.21	50.22	47.34	47.52	5065050
2008-01-18	47.65	50.50	46.42	47.74	5142189
2008-01-22	45.50	51.73	44.95	49.69	7015534
2008-01-23	48.55	52.42	46.50	52.28	4456364
2008-01-24	52.40	54.49	52.16	53.88	3833789
2008-01-25	54.53	56.36	51.89	52.01	3163371
2008-01-28	52.92	52.92	50.87	52.28	4004472
2008-01-29	54.01	56.08	50.91	52.84	4198134
2008-01-30	50.73	54.55	50.56	50.81	4151870
2008-01-31	50.20	50.89	49.19	50.59	8646689
2008-02-01	50.25	52.28	50.25	52.11	3559291
2008-02-04	52.00	52.24	51.00	51.81	2381671
2008-02-05	50.50	50.90	49.23	49.36	3184161
2008-02-06	49.85	51.33	49.13	49.26	3534751
2008-02-07	49.10	51.47	49.10	50.78	3048518
2008-02-08	50.41	50.91	49.53	49.73	2665058
2008-02-11	49.55	49.72	48.46	49.33	2403648
2008-02-12	49.70	50.99	49.50	50.14	2274844
2008-02-13	48.56	50.83	48.56	50.60	3408141
2008-02-14	50.92	51.00	49.36	49.43	2739552
2008-02-15	49.50	49.64	48.37	49.23	2546359
2008-02-19	49.93	50.49	48.18	48.46	1743526
2008-02-20	48.00	50.00	47.63	49.79	2002220
2008-02-21	49.99	50.39	48.77	48.82	2021589
2008-02-22	49.07	49.50	47.93	49.50	3024591
2008-02-25	49.50	51.25	48.88	50.96	1880679
2008-02-26	50.39	53.44	50.39	52.67	2700464
2008-02-27	52.45	55.22	52.28	54.24	3045951
2008-02-28	53.70	53.75	52.12	52.74	2448216
2008-02-29	52.45	52.45	50.06	50.53	2477991
2008-03-03	50.54	50.90	49.34	49.98	2459201
2008-03-04	49.52	50.50	48.62	49.74	2859499
2008-03-05	49.80	50.94	48.68	49.08	3621954
2008-03-06	49.02	49.07	47.50	47.55	3642858
2008-03-07	47.08	48.60	46.37	47.35	2912197
2008-03-10	46.86	47.62	45.02	45.02	4457871
2008-03-11	46.76	49.94	46.33	49.93	5161961
2008-03-12	49.65	50.31	48.17	48.32	2756547
2008-03-13	46.96	48.19	44.62	47.57	5009776
2008-03-14	48.31	48.69	44.95	46.29	2815851
2008-03-17	44.27	46.76	43.00	46.04	6247116
2008-03-18	47.53	49.28	47.24	49.13	4555776
2008-03-19	49.40	50.40	48.02	48.18	3463682
2008-03-20	48.47	50.67	47.69	50.63	3362494
2008-03-24	51.04	53.56	50.74	52.15	2894816
2008-03-25	51.25	54.00	51.25	53.37	2490887
2008-03-26	53.16	53.61	51.50	51.55	3195665
2008-03-27	51.35	51.90	49.89	50.26	3088757
2008-03-28	50.61	51.00	48.89	48.91	1992091
2008-03-31	48.94	50.77	48.01	50.00	2719085
2008-04-01	51.86	54.39	50.81	54.38	3646781
2008-04-02	53.70	55.90	53.64	54.91	2931133
2008-04-03	54.50	55.42	53.62	54.74	1560123
2008-04-04	55.24	55.43	53.85	54.33	1365638
2008-04-07	55.53	55.79	54.18	54.89	1471974
2008-04-08	53.86	55.06	53.68	54.56	1472210
2008-04-09	54.56	55.37	52.73	52.84	2017908
2008-04-10	53.06	53.86	52.20	53.02	1959983
2008-04-11	52.84	53.27	51.33	51.34	2120156
2008-04-14	51.02	51.70	49.95	50.42	2511630
2008-04-15	50.83	51.43	50.37	50.99	1901744
2008-04-16	51.53	53.00	51.22	52.48	2010590
2008-04-17	52.43	54.00	51.60	53.75	1850362
2008-04-18	55.16	56.17	54.19	54.40	1884129
2008-04-21	53.77	54.35	53.12	53.74	1495294
2008-04-22	53.06	53.74	52.58	53.05	2112204
2008-04-23	53.36	54.30	52.33	53.88	2460605
2008-04-24	54.21	61.08	54.21	60.24	6661284
2008-04-25	60.00	60.05	58.54	59.56	3888309
2008-04-28	59.78	61.22	58.73	60.56	2551436
2008-04-29	59.95	60.49	59.00	59.52	2099682
2008-04-30	57.91	60.15	57.76	58.56	2916670
2008-05-01	58.55	62.09	57.99	61.76	2943059
2008-05-02	62.18	63.00	61.10	61.66	2369340
2008-05-05	61.92	62.45	61.07	61.55	1214743
2008-05-06	61.35	63.21	60.54	63.11	1712706
2008-05-07	62.70	62.78	60.02	60.19	2463369
2008-05-08	60.64	61.12	59.23	60.03	1854606
2008-05-09	59.10	61.09	59.10	60.47	1928275
2008-05-12	61.25	63.13	60.75	62.87	1667091
2008-05-13	63.04	63.26	61.47	62.19	2028396
2008-05-14	62.99	63.50	61.55	61.89	2119596
2008-05-15	62.22	63.56	61.72	63.56	1620732
2008-05-16	63.44	63.70	61.37	62.05	2302517
2008-05-19	62.24	63.54	61.60	61.87	1847200
2008-05-20	61.56	61.99	59.70	60.12	3277392
2008-05-21	59.36	60.99	57.65	57.91	2525790
2008-05-22	57.51	59.05	57.51	58.79	2131750
2008-05-23	58.26	58.79	57.27	57.46	1318902
2008-05-27	57.89	58.95	57.46	58.58	1984681
2008-05-28	58.21	59.06	57.28	58.33	1405844
2008-05-29	58.45	60.96	58.45	59.59	1732285
2008-05-30	59.77	60.04	57.72	57.92	4783971
2008-06-02	57.99	58.15	56.11	57.10	2300725
2008-06-03	57.53	59.96	57.26	58.44	2649727
2008-06-04	58.74	59.55	57.79	58.36	1727363
2008-06-05	58.40	61.65	58.40	61.61	3157626
2008-06-06	61.23	61.23	58.34	58.37	3058545
2008-06-09	59.07	59.13	56.65	57.62	1808464
2008-06-10	56.18	59.57	56.18	58.82	2023621
2008-06-11	58.82	59.29	56.70	56.77	2559064
2008-06-12	59.41	61.00	58.38	59.81	3901832
2008-06-13	61.65	62.92	59.97	62.83	3440783
2008-06-16	62.11	63.58	61.60	62.59	2563416
2008-06-17	62.04	63.03	60.52	60.53	2381283
2008-06-18	60.28	62.00	59.63	61.24	2374817
2008-06-19	60.86	62.50	59.68	62.36	2405092
2008-06-20	62.13	62.55	59.08	59.57	3055420
2008-06-23	59.77	60.20	57.84	58.79	2044951
2008-06-24	58.99	59.86	57.71	58.70	2454484
2008-06-25	59.36	60.44	58.38	58.94	2129467
2008-06-26	58.57	58.71	56.46	56.66	2545944
2008-06-27	56.61	57.48	55.55	56.50	2203900
2008-06-30	56.47	57.52	55.75	56.47	2566568
2008-07-01	54.89	55.16	52.90	54.75	4859754
2008-07-02	55.31	56.00	52.91	53.11	2937418
2008-07-03	53.80	54.54	52.17	52.67	2219665
2008-07-07	52.99	53.60	50.27	51.05	4287691
2008-07-08	51.16	54.37	50.16	54.37	4351815
2008-07-09	54.32	54.71	51.23	51.46	3103056
2008-07-10	51.09	54.01	50.24	52.45	4639235
2008-07-11	51.00	52.80	49.09	50.78	4831963
2008-07-14	51.93	52.68	48.98	48.98	3649712
2008-07-15	49.00	49.44	46.94	47.23	6927640
2008-07-16	47.68	51.76	46.18	51.72	4064243
2008-07-17	51.83	56.00	51.78	54.63	4346321
2008-07-18	54.87	55.00	52.63	54.74	3268029
2008-07-21	54.81	55.80	53.61	54.19	2738417
2008-07-22	53.06	56.81	51.09	56.79	5023504
2008-07-23	57.28	60.16	55.72	59.25	5157478
2008-07-24	58.78	60.50	55.90	56.01	5641002
2008-07-25	56.72	57.19	54.00	56.62	3448952
2008-07-28	56.80	57.63	54.68	54.81	3092129
2008-07-29	55.08	59.33	54.53	59.30	4169194
2008-07-30	59.98	60.50	58.30	60.26	3371465
2008-07-31	57.59	60.63	57.25	59.85	2378940
2008-08-01	60.48	60.49	57.63	59.75	3039729
2008-08-04	60.19	60.37	58.10	59.51	3279242
2008-08-05	59.96	62.13	59.38	61.95	4220820
2008-08-06	61.78	62.43	61.11	61.91	2910228
2008-08-07	61.37	61.37	58.21	58.39	3107786
2008-08-08	58.86	61.02	58.02	60.51	2840822
2008-08-11	60.51	62.82	59.35	61.41	2646138
2008-08-12	61.26	61.30	58.89	59.41	3009980
2008-08-13	59.32	59.32	57.10	58.14	2391481
2008-08-14	57.55	60.70	57.52	60.42	1872449
2008-08-15	60.40	61.70	59.93	60.30	2664892
2008-08-18	60.67	60.80	58.09	58.56	2612032
2008-08-19	57.42	57.98	55.85	57.02	2744933
2008-08-20	56.69	58.73	56.00	58.07	2247641
2008-08-21	57.23	58.77	56.94	58.25	1941136
2008-08-22	59.09	59.74	57.86	58.98	2413290
2008-08-25	58.88	58.88	56.65	57.04	2045186
2008-08-26	57.09	57.28	56.13	57.12	1722314
2008-08-27	56.52	58.18	56.41	57.80	1641168
2008-08-28	56.94	60.00	56.94	60.00	1814349
2008-08-29	59.50	59.83	58.50	59.36	2140776
2008-09-02	61.19	61.47	58.43	59.29	3125230
2008-09-03	59.61	60.02	58.49	59.88	1635854
2008-09-04	59.06	59.89	57.04	57.08	2393496
2008-09-05	56.90	58.47	55.25	58.36	3311491
2008-09-08	61.00	63.99	59.78	61.90	4916383
2008-09-09	61.21	61.98	57.86	58.09	4038163
2008-09-10	58.09	59.71	56.25	58.15	3374528
2008-09-11	56.24	58.20	55.42	58.08	4934141
2008-09-12	58.66	58.66	56.87	57.44	3540525
2008-09-15	55.19	56.88	53.78	53.98	6254228
2008-09-16	52.67	58.83	52.41	58.29	7911775
2008-09-17	57.00	57.02	52.08	53.47	7554245
2008-09-18	54.35	60.38	49.77	59.26	8982512
2008-09-19	68.25	70.20	47.76	65.01	6088350
2008-09-22	63.91	65.00	56.07	57.91	3302248
2008-09-23	56.80	58.00	55.50	55.75	2228309
2008-09-24	56.76	59.94	56.04	58.70	1496328
2008-09-25	60.00	60.10	57.30	57.99	1862788
2008-09-26	56.45	61.22	56.03	60.93	1789449
2008-09-29	60.91	61.00	50.00	50.00	3456840
2008-09-30	52.00	58.00	50.51	53.71	2234988
2008-10-01	53.68	56.50	52.58	55.54	1566782
2008-10-02	55.57	58.00	50.26	50.92	2127245
2008-10-03	54.24	56.49	49.79	49.88	1975320
2008-10-06	49.47	52.75	44.67	52.18	2749330
2008-10-07	52.06	52.49	46.30	46.98	2528801
2008-10-08	45.00	51.15	44.01	46.05	2519874
2008-10-09	47.54	47.54	38.58	40.00	5968702
2008-10-10	37.24	40.87	35.25	39.99	7742198
2008-10-13	42.83	44.88	40.60	44.20	4018754
2008-10-14	46.10	47.20	41.63	43.53	4870300
2008-10-15	42.85	43.42	36.50	36.75	4823663
2008-10-16	37.23	40.45	34.31	40.01	5160981
2008-10-17	38.21	41.92	38.13	39.47	3197002
2008-10-20	40.00	41.14	38.64	40.13	3137039
2008-10-21	39.14	39.75	36.30	36.82	4236346
2008-10-22	35.01	35.82	31.89	32.75	7153482
2008-10-23	32.30	34.21	27.50	30.96	6930505
2008-10-24	27.61	32.80	26.64	31.47	7319369
2008-10-27	30.92	33.69	30.90	32.00	4881252
2008-10-28	33.01	36.81	31.25	36.75	6801759
2008-10-29	36.55	39.45	35.54	37.56	4750866
2008-10-30	39.70	39.99	37.37	38.76	4057353
2008-10-31	38.47	39.99	37.07	39.54	3715845
2008-11-03	39.33	40.29	38.72	39.23	4131098
2008-11-04	40.19	42.00	39.18	41.98	3572989
2008-11-05	41.40	42.34	37.30	38.00	3301810
2008-11-06	38.75	38.75	34.88	35.29	4202062
2008-11-07	36.11	37.56	35.04	36.33	2259111
2008-11-10	36.54	37.24	34.84	35.35	2726594
2008-11-11	34.94	34.94	32.50	33.06	3087614
2008-11-12	32.60	33.56	31.86	31.87	2654975
2008-11-13	32.19	32.67	28.59	32.59	7306382
2008-11-14	31.81	34.03	31.30	31.51	2722434
2008-11-17	30.92	31.56	28.96	28.96	4388706
2008-11-18	29.33	30.08	27.71	29.23	4960016
2008-11-19	29.02	29.20	26.22	26.40	6193925
2008-11-20	25.00	28.37	24.85	25.13	8111923
2008-11-21	26.89	28.00	24.26	27.82	8454927
2008-11-24	27.74	30.81	27.30	30.44	5620965
2008-11-25	31.25	31.95	28.55	30.03	3088358
2008-11-26	29.17	33.22	28.00	33.15	3494870
2008-11-28	33.21	34.27	33.05	34.21	1373239
2008-12-01	32.99	33.37	28.34	28.35	2839129
2008-12-02	29.20	29.98	27.75	29.71	3512701
2008-12-03	28.59	31.30	27.62	31.18	4078604
2008-12-04	30.50	33.81	30.05	31.50	4283730
2008-12-05	31.12	34.82	29.63	34.81	5200321
2008-12-08	36.39	37.07	34.88	36.64	3709197
2008-12-09	34.37	36.11	33.27	34.13	4328133
2008-12-10	34.66	35.25	33.10	34.44	2923429
2008-12-11	33.06	35.13	31.69	31.79	2875223
2008-12-12	30.34	32.03	30.01	31.43	4690391
2008-12-15	31.49	32.56	30.58	31.26	2396979
2008-12-16	31.56	33.85	31.39	33.82	4220503
2008-12-17	32.72	34.61	32.72	33.68	3828600
2008-12-18	33.64	34.32	32.22	32.39	3039568
2008-12-19	32.40	33.93	32.37	33.27	2493189
2008-12-22	33.42	33.53	32.06	32.41	2449360
2008-12-23	33.17	33.48	31.46	31.59	1673192
2008-12-24	32.08	32.33	31.51	32.33	621371
2008-12-26	33.15	33.15	31.34	32.06	759837
2008-12-29	31.67	32.32	30.55	31.28	1688128
2008-12-30	31.10	33.42	31.06	33.42	1968443
2008-12-31	33.85	35.83	33.72	35.44	3071676
2009-01-02	35.43	36.74	33.77	36.40	2238879
2009-01-05	36.00	37.75	35.27	37.01	3565495
2009-01-06	37.37	37.91	35.62	36.50	3964846
2009-01-07	36.00	36.00	34.03	34.09	2211820
2009-01-08	34.63	34.63	33.13	34.01	2885576
2009-01-09	33.38	33.70	31.62	31.81	3420615
2009-01-12	31.81	32.44	30.44	30.76	2639921
2009-01-13	30.49	31.86	30.02	31.07	3492692
2009-01-14	30.90	30.90	28.97	29.04	4215363
2009-01-15	29.09	29.50	27.18	28.39	7298750
2009-01-16	29.39	30.35	28.15	29.29	6659496
2009-01-20	29.00	29.67	26.91	26.97	6834123
2009-01-21	29.41	29.76	26.68	29.65	6328061
2009-01-22	28.92	29.55	27.38	28.16	4710900
2009-01-23	27.04	30.13	26.89	29.94	4883764
2009-01-26	30.53	31.10	28.71	29.23	4966897
2009-01-27	29.43	30.00	28.51	29.73	2889341
2009-01-28	30.75	33.50	30.55	33.40	5945092
2009-01-29	31.75	32.11	29.85	29.85	6124911
2009-01-30	28.45	29.65	27.34	27.58	5409689
2009-02-02	27.19	27.70	26.45	27.56	4567973
2009-02-03	27.75	27.75	25.96	26.57	5900629
2009-02-04	27.11	27.72	26.49	26.85	3787654
2009-02-05	26.36	27.56	26.09	26.93	4884862
2009-02-06	27.25	28.88	27.01	28.82	4433397
2009-02-09	28.84	29.24	28.15	29.07	4947402
2009-02-10	28.50	29.07	26.28	26.42	5852496
2009-02-11	26.54	27.36	26.26	27.34	3180287
2009-02-12	26.58	27.57	26.10	27.47	4418865
2009-02-13	27.13	27.86	26.51	26.68	3137698
2009-02-17	25.41	25.76	24.88	24.91	5002776
2009-02-18	25.28	25.53	24.33	25.21	3511885
2009-02-19	25.76	25.85	24.18	24.18	3779675
2009-02-20	23.28	24.92	23.25	24.40	5172455
2009-02-23	24.10	25.19	22.59	22.66	5708890
2009-02-24	23.08	25.00	22.70	25.00	4915822
2009-02-25	24.41	25.11	23.46	24.30	4425927
2009-02-26	24.38	24.74	23.44	23.69	3621995
2009-02-27	23.21	23.79	22.74	22.74	4443090
2009-03-02	22.55	23.41	21.53	21.69	7574215
2009-03-03	21.98	22.21	21.19	21.39	5044253
2009-03-04	22.13	22.91	21.13	22.27	5822052
2009-03-05	21.79	22.00	20.68	21.01	10305312
2009-03-06	21.65	21.69	20.09	21.07	7417491
2009-03-09	20.78	21.50	20.51	21.17	4466662
2009-03-10	21.46	24.67	21.30	24.67	8757657
2009-03-11	24.62	25.37	23.68	25.04	7217129
2009-03-12	24.99	26.51	24.22	26.40	6610547
2009-03-13	26.44	26.58	24.40	26.45	4829213
2009-03-16	26.84	27.25	24.89	24.93	4135020
2009-03-17	25.14	26.79	24.64	26.33	4146504
2009-03-18	26.00	28.55	25.41	28.40	6060829
2009-03-19	29.03	29.27	25.33	25.35	6117674
2009-03-20	25.72	26.14	24.52	24.88	4983374
2009-03-23	25.80	29.70	25.77	29.40	6079728
2009-03-24	28.70	28.89	26.62	26.70	4998749
2009-03-25	27.50	28.71	26.64	28.20	6532729
2009-03-26	28.37	30.29	28.21	30.03	6437941
2009-03-27	29.25	30.42	29.08	29.12	4149977
2009-03-30	28.06	28.80	27.26	27.37	4466636
2009-03-31	27.86	29.20	27.42	28.86	5782519
2009-04-01	28.03	29.35	27.47	29.04	4651538
2009-04-02	29.93	31.37	29.43	30.84	6131545
2009-04-03	31.00	32.25	29.93	32.24	4501840
2009-04-06	31.66	31.90	30.73	31.16	3248676
2009-04-07	30.15	30.48	28.81	28.87	4412091
2009-04-08	29.08	30.00	28.84	29.49	4306079
2009-04-09	30.55	33.69	30.15	33.65	7785669
2009-04-13	32.69	34.29	32.37	34.04	4822630
2009-04-14	33.99	34.53	32.36	32.48	4833911
2009-04-15	32.87	34.28	31.89	33.99	3464508
2009-04-16	34.21	35.28	33.39	34.84	3579317
2009-04-17	34.82	36.19	34.14	35.56	4553457
2009-04-20	34.51	35.00	32.87	32.88	5668536
2009-04-21	32.31	36.27	32.04	36.24	5292773
2009-04-22	36.88	38.46	36.30	36.52	7321114
2009-04-23	37.15	38.97	36.65	38.66	5119772
2009-04-24	38.20	39.92	37.41	39.21	5846744
2009-04-27	38.21	39.22	37.90	38.72	5979624
2009-04-28	37.80	38.13	37.03	37.39	3167051
2009-04-29	37.51	39.21	37.36	39.06	4068813
2009-04-30	39.71	40.09	38.24	38.52	4420541
2009-05-01	38.13	38.99	38.03	38.43	2418134
2009-05-04	39.03	41.67	38.28	41.28	4831289
2009-05-05	40.49	41.17	40.22	40.64	4237612
2009-05-06	40.70	41.21	39.80	41.00	4568657
2009-05-07	41.37	41.78	38.19	38.55	5387349
2009-05-08	39.16	40.94	38.55	40.94	4627601
2009-05-11	39.53	39.83	37.93	37.97	4475488
2009-05-12	38.62	39.83	37.50	39.00	4313431
2009-05-13	38.06	38.63	36.41	36.63	4023746
2009-05-14	36.31	37.65	36.10	37.32	3614377
2009-05-15	37.26	37.59	36.67	36.95	3417481
2009-05-18	37.78	40.12	37.69	40.06	3639990
2009-05-19	39.45	40.07	38.77	38.89	2868289
2009-05-20	39.53	40.13	37.90	38.21	3405482
2009-05-21	37.37	38.08	36.97	37.66	4301416
2009-05-22	37.76	38.94	37.27	38.15	2520229
2009-05-26	37.90	40.00	37.69	39.99	3652996
2009-05-27	39.82	39.91	37.51	37.68	3319948
2009-05-28	38.48	39.74	37.91	39.53	3513123
2009-05-29	39.71	40.74	38.98	40.57	3000732
2009-06-01	41.27	42.75	41.00	41.41	3887367
2009-06-02	41.66	42.53	41.02	41.95	4240716
2009-06-03	42.25	43.12	41.54	42.65	4595744
2009-06-04	42.06	42.86	41.83	42.77	3864554
2009-06-05	43.24	43.29	41.64	42.07	3409506
2009-06-08	41.67	42.91	41.25	42.54	2513720
2009-06-09	43.27	44.77	42.80	44.68	4151571
2009-06-10	44.68	44.90	42.69	43.91	3250188
2009-06-11	43.72	44.35	43.31	43.39	2515593
2009-06-12	43.21	43.25	42.37	43.16	1900905
2009-06-15	42.39	42.67	41.81	41.97	3188492
2009-06-16	40.95	42.15	40.95	41.21	2630727
2009-06-17	40.50	41.75	40.50	40.82	2990822
2009-06-18	41.05	41.73	40.60	41.26	2338260
2009-06-19	41.75	42.31	41.33	42.28	3129855
2009-06-22	42.12	42.12	39.00	39.14	3803732
2009-06-23	39.12	41.40	39.12	40.49	5310326
2009-06-24	40.94	41.77	40.41	40.90	3403942
2009-06-25	40.82	41.89	40.29	41.68	3085051
2009-06-26	41.40	42.16	41.06	41.87	2242007
2009-06-29	41.87	42.08	41.38	41.86	1898959
2009-06-30	41.51	41.99	41.17	41.67	3090785
2009-07-01	41.97	42.35	41.13	41.31	2464089
2009-07-02	40.48	40.83	39.40	39.50	2931353
2009-07-06	40.49	40.49	38.90	39.91	3231363
2009-07-07	39.71	39.99	38.00	38.10	3036671
2009-07-08	38.34	38.82	36.67	37.30	5191421
2009-07-09	37.70	38.34	37.42	37.59	2889207
2009-07-10	37.30	38.16	37.00	37.51	3221019
2009-07-13	37.78	39.82	37.48	39.60	3611403
2009-07-14	39.81	40.65	39.18	40.46	2997024
2009-07-15	40.96	42.17	40.75	41.88	4040517
2009-07-16	41.63	41.88	40.63	41.69	2566469
2009-07-17	41.64	42.09	40.89	41.68	2359970
2009-07-20	41.98	43.30	41.93	43.13	2456362
2009-07-21	43.59	43.80	42.74	43.27	2212295
2009-07-22	43.18	44.07	42.36	43.69	2282478
2009-07-23	43.53	46.50	43.05	46.26	3923020
2009-07-24	46.25	46.75	44.20	45.45	2968066
2009-07-27	45.97	46.50	45.23	46.42	2188550
2009-07-28	46.08	46.65	45.45	45.98	2591605
2009-07-29	45.17	46.48	45.17	46.27	1842047
2009-07-30	46.75	48.47	45.97	46.74	3351525
2009-07-31	46.81	47.07	46.37	46.71	2498098
2009-08-03	47.47	48.10	46.67	47.14	2129103
2009-08-04	47.19	48.01	46.49	47.50	2274673
2009-08-05	47.50	47.98	46.64	47.76	2746065
2009-08-06	48.30	48.34	46.88	47.04	2195171
2009-08-07	47.18	49.15	47.06	48.69	2096701
2009-08-10	48.28	48.58	46.95	47.28	1668882
2009-08-11	47.25	47.84	46.26	46.38	1941049
2009-08-12	46.33	47.50	46.04	46.99	2005654
2009-08-13	47.23	47.62	45.94	46.46	2158348
2009-08-14	46.34	46.51	45.25	45.75	1572190
2009-08-17	44.75	44.93	43.77	43.92	1991466
2009-08-18	43.76	44.90	43.76	44.73	1347677
2009-08-19	44.34	44.93	43.72	44.77	1369794
2009-08-20	44.84	45.60	44.47	45.58	1318052
2009-08-21	46.51	46.96	45.01	46.64	1916612
2009-08-24	46.90	47.21	45.91	45.98	1681328
2009-08-25	46.61	46.88	46.11	46.36	1883235
2009-08-26	45.64	46.36	45.50	45.99	1493923
2009-08-27	45.72	46.11	45.11	45.59	1536490
2009-08-28	45.72	46.44	45.23	45.73	1252534
2009-08-31	45.29	45.48	44.67	45.30	1677742
2009-09-01	45.20	46.03	43.08	43.14	2987398
2009-09-02	42.89	43.71	42.53	42.89	2217072
2009-09-03	42.78	43.82	42.78	43.57	1991380
2009-09-04	43.80	44.40	42.97	44.21	2049024
2009-09-08	44.25	44.98	44.21	44.97	1786363
2009-09-09	44.85	45.59	44.39	45.43	1469009
2009-09-10	45.12	45.30	44.29	45.15	1817208
2009-09-11	45.26	45.27	43.78	43.93	2753873
2009-09-14	43.41	44.95	42.89	44.76	2811423
2009-09-15	45.17	45.20	44.30	44.70	2076262
2009-09-16	44.65	46.22	44.63	46.07	3159565
2009-09-17	46.00	46.78	45.66	46.10	1957991
2009-09-18	45.71	46.77	45.71	46.52	1933125
2009-09-21	46.04	46.64	45.65	45.76	1420237
2009-09-22	46.20	47.37	45.82	47.18	1941622
2009-09-23	47.25	47.85	47.06	47.16	7163680
2009-09-24	47.53	47.73	44.88	45.33	2444516
2009-09-25	45.37	45.37	44.02	44.10	1977766
2009-09-28	44.47	46.32	44.11	46.25	2075143
2009-09-29	46.31	46.80	45.78	45.96	1512511
2009-09-30	46.11	46.50	45.06	45.70	1723982
2009-10-01	45.14	45.80	43.94	43.98	2366935
2009-10-02	43.40	44.22	43.05	43.18	2199182
2009-10-05	43.59	44.58	43.12	44.58	2423596
2009-10-06	44.91	45.46	44.44	45.02	1403990
2009-10-07	44.74	44.95	44.18	44.49	1976243
2009-10-08	44.94	45.11	44.04	44.25	2360793
2009-10-09	44.29	44.93	44.07	44.83	1797947
2009-10-12	45.06	45.30	44.28	44.49	1585891
2009-10-13	44.48	44.50	43.94	44.41	2459245
2009-10-14	45.33	47.11	45.22	46.90	3559817
2009-10-15	46.70	48.31	46.56	48.16	3724442
2009-10-16	47.41	47.94	47.15	47.62	2765129
2009-10-19	47.90	48.27	47.14	47.81	2759463
2009-10-20	47.45	47.99	47.20	47.71	2136538
2009-10-21	47.67	48.58	47.05	47.67	2507345
2009-10-22	47.54	49.22	47.23	49.11	3371330
2009-10-23	50.89	55.48	50.21	54.27	8883427
2009-10-26	53.89	54.68	53.26	53.65	3708892
2009-10-27	53.61	53.99	51.89	51.94	2965076
2009-10-28	51.85	52.10	49.86	49.87	3365232
2009-10-29	50.35	51.00	50.01	50.86	3600369
2009-10-30	50.54	50.87	48.46	48.73	3516602
2009-11-02	48.99	49.95	47.85	49.15	2500475
2009-11-03	48.88	49.26	48.21	48.93	1839041
2009-11-04	49.32	49.71	48.62	49.01	2810945
2009-11-05	49.69	50.12	49.31	50.09	3293409
2009-11-06	49.21	50.25	49.10	49.98	1466085
2009-11-09	50.31	51.03	50.21	50.99	2870916
2009-11-10	50.36	51.26	50.32	50.58	2809562
2009-11-11	52.41	52.62	51.21	51.51	2991942
2009-11-12	51.55	51.90	50.92	51.03	1648445
2009-11-13	51.20	51.27	50.30	50.74	1458157
2009-11-16	50.92	51.74	50.64	50.91	2430883
2009-11-17	50.52	51.22	50.21	50.67	1227217
2009-11-18	50.60	50.62	49.57	50.18	877587
2009-11-19	49.96	49.99	48.72	49.25	1349937
2009-11-20	49.22	49.22	48.21	48.71	1235978
2009-11-23	48.88	49.83	48.88	49.48	1607337
2009-11-24	49.30	49.64	48.80	49.18	1796100
2009-11-25	49.22	49.56	48.94	49.09	951463
2009-11-27	47.64	48.25	47.08	47.37	929110
2009-11-30	47.36	49.00	47.11	48.93	2392835
2009-12-01	49.36	49.37	48.49	48.61	2336917
2009-12-02	48.70	49.78	48.40	49.39	1677531
2009-12-03	49.49	50.10	49.33	49.41	2721104
2009-12-04	50.23	50.57	48.81	49.73	2331405
2009-12-07	49.66	49.68	48.33	48.60	1860861
2009-12-08	48.50	49.39	48.17	49.16	1977210
2009-12-09	49.09	49.25	48.27	48.47	1789146
2009-12-10	49.78	50.25	49.64	49.94	3127605
2009-12-11	49.94	50.25	49.16	50.06	2175944
2009-12-14	49.90	50.25	49.70	49.94	2368404
2009-12-15	49.72	50.14	49.62	50.03	2372127
2009-12-16	50.81	52.24	50.71	51.76	3157902
2009-12-17	50.86	52.22	50.66	51.78	2520967
2009-12-18	52.31	53.35	51.94	53.27	3668011
2009-12-21	53.36	53.64	52.67	52.88	2353815
2009-12-22	53.08	53.50	52.73	53.38	1511186
2009-12-23	53.64	53.79	53.22	53.58	1080105
2009-12-24	53.52	54.46	53.52	54.16	495673
2009-12-28	54.06	54.42	53.42	53.62	680400
2009-12-29	53.66	53.94	53.25	53.35	969329
2009-12-30	53.36	53.85	53.03	53.78	911396
2009-12-31	53.74	54.16	53.25	53.25	735908
2010-01-04	53.77	55.34	53.12	54.40	2330155
2010-01-05	54.05	55.03	53.63	55.01	1569481
2010-01-06	54.92	55.08	53.98	54.15	1517914
2010-01-07	54.11	54.54	53.55	54.11	1047902
2010-01-08	53.95	54.02	53.22	53.90	1344637
2010-01-11	54.00	54.79	53.94	54.28	1098957
2010-01-12	53.90	54.99	53.76	54.59	1606711
2010-01-13	54.43	55.28	54.15	55.13	1476940
2010-01-14	54.91	55.06	54.19	54.79	1191292
2010-01-15	54.80	54.89	53.52	53.60	1657863
2010-01-19	53.55	54.45	53.35	54.29	1197770
2010-01-20	53.90	53.90	52.80	53.36	1474461
2010-01-21	53.40	53.43	51.73	51.92	1979520
2010-01-22	51.76	51.98	50.48	50.64	1826463
2010-01-25	51.08	51.97	50.85	51.70	1561990
2010-01-26	51.54	52.27	50.92	51.37	2311733
2010-01-27	51.67	52.81	51.10	52.63	2050788
2010-01-28	53.68	54.12	48.81	50.60	5056633
2010-01-29	51.04	51.20	49.18	49.62	2663274
2010-02-01	49.77	51.14	49.37	51.03	2245524
2010-02-02	51.16	51.59	50.69	51.17	1741159
2010-02-03	50.85	51.27	50.42	50.70	1475714
2010-02-04	49.83	50.71	48.27	48.27	2274852
2010-02-05	48.35	49.09	47.42	48.87	3488688
2010-02-08	49.16	49.69	48.10	48.13	1735883
2010-02-09	48.71	49.39	47.89	48.69	1844392
2010-02-10	48.52	49.47	48.52	49.07	1454859
2010-02-11	48.90	49.21	48.48	49.01	1402112
2010-02-12	48.69	49.08	48.24	48.94	1829300
2010-02-16	49.45	50.18	48.99	50.18	1242550
2010-02-17	50.44	50.59	49.60	49.92	1504555
2010-02-18	49.94	50.15	49.23	49.60	1739696
2010-02-19	49.63	50.31	49.49	49.95	1647693
2010-02-22	50.25	50.56	49.64	50.04	1469531
2010-02-23	49.99	50.28	49.48	49.60	2212353
2010-02-24	49.95	50.69	49.63	50.63	1379248
2010-02-25	50.11	50.39	49.56	50.32	1076335
2010-02-26	50.57	50.97	49.87	50.69	1529673
2010-03-01	50.65	51.17	50.58	51.10	1046934
2010-03-02	51.12	51.48	51.06	51.40	1466791
2010-03-03	51.44	52.06	51.28	51.64	1403276
2010-03-04	51.57	52.61	51.50	52.56	1698978
2010-03-05	52.62	53.99	52.62	53.98	1754874
2010-03-08	53.89	53.95	53.25	53.36	1316809
2010-03-09	53.32	53.81	52.87	53.49	1167155
2010-03-10	53.53	53.65	53.11	53.44	1710180
2010-03-11	53.01	53.40	52.71	53.40	1083873
2010-03-12	53.40	53.73	52.83	53.33	1320661
2010-03-15	53.12	53.53	52.74	53.45	1265110
2010-03-16	53.69	53.89	53.27	53.85	1339167
2010-03-17	53.95	55.51	53.95	55.25	1956365
2010-03-18	55.42	55.42	54.88	55.22	1055031
2010-03-19	55.59	55.59	54.44	54.81	1518175
2010-03-22	54.59	55.50	54.41	55.46	837367
2010-03-23	55.37	55.91	55.18	55.86	1332609
2010-03-24	55.55	55.75	54.52	55.00	1382548
2010-03-25	55.23	56.25	54.84	55.22	1547225
2010-03-26	55.22	55.75	54.52	55.08	1506779
2010-03-29	55.42	55.49	54.91	55.36	970619
2010-03-30	55.42	55.82	54.85	55.21	1009242
2010-03-31	54.89	55.39	54.52	54.97	1435436
2010-04-01	55.50	56.13	55.42	55.87	1232265
2010-04-05	55.52	55.96	55.50	55.86	1713744
2010-04-06	55.83	56.05	55.40	55.93	1665529
2010-04-07	56.06	56.23	55.36	55.54	1632473
2010-04-08	55.27	55.81	55.11	55.67	2970667
2010-04-09	55.78	56.59	55.56	56.52	1680625
2010-04-12	56.69	56.94	56.12	56.39	1631175
2010-04-13	56.18	57.31	56.10	57.16	1323549
2010-04-14	57.06	58.49	57.06	58.48	2170964
2010-04-15	58.43	58.87	58.15	58.70	1949499
2010-04-16	58.37	58.73	56.45	56.72	3128834
2010-04-19	57.00	57.75	56.75	57.65	2150144
2010-04-20	57.86	58.64	57.43	58.50	1522898
2010-04-21	58.44	58.78	57.47	58.21	1382055
2010-04-22	57.99	59.30	57.10	58.98	2230016
2010-04-23	58.58	59.44	58.16	58.88	2247744
2010-04-26	58.97	59.13	57.58	57.81	1485423
2010-04-27	57.35	58.04	56.03	56.26	1899180
2010-04-28	56.56	57.19	56.31	56.51	2083493
2010-04-29	57.00	59.11	56.89	58.89	1715533
2010-04-30	58.91	59.05	57.48	57.54	1467069
2010-05-03	57.75	58.69	57.54	58.58	1350148
2010-05-04	57.82	58.00	57.03	57.31	2538640
2010-05-05	56.79	57.60	56.31	56.58	1703026
2010-05-06	56.30	57.14	49.54	53.45	4059168
2010-05-07	53.40	53.81	52.03	52.51	4105047
2010-05-10	55.15	55.89	54.16	55.04	2613943
2010-05-11	54.26	54.98	53.67	54.04	2975706
2010-05-12	54.35	55.10	54.14	54.98	2242242
2010-05-13	54.78	54.78	53.68	53.74	2138228
2010-05-14	53.24	53.24	51.99	52.47	2448598
2010-05-17	52.59	53.47	51.89	53.12	2010664
2010-05-18	53.50	54.01	51.73	51.98	2201934
2010-05-19	51.76	52.33	50.64	51.79	2002746
2010-05-20	50.51	50.83	48.96	48.97	2830391
2010-05-21	47.73	51.46	47.32	50.99	4011180
2010-05-24	50.77	50.79	48.84	48.87	3025428
2010-05-25	47.03	49.89	47.03	49.84	3497981
2010-05-26	50.00	50.74	49.24	49.43	2663084
2010-05-27	50.68	51.98	50.46	51.47	2586039
2010-05-28	51.20	51.45	49.43	49.52	3086265
2010-06-01	49.10	49.90	48.58	48.71	2150864
2010-06-02	48.84	50.15	48.13	50.09	2522438
2010-06-03	49.99	50.03	48.84	49.47	2159628
2010-06-04	48.05	49.27	47.80	47.92	4179838
2010-06-07	48.36	48.68	47.09	47.12	2137548
2010-06-08	47.19	48.08	46.50	47.97	2721082
2010-06-09	48.15	48.72	47.04	47.21	2422655
2010-06-10	47.16	48.93	47.16	48.82	2355723
2010-06-11	48.04	50.00	48.04	49.84	2035177
2010-06-14	50.83	50.91	49.32	49.38	1596504
2010-06-15	51.04	51.04	49.91	50.49	2538291
2010-06-16	50.25	50.42	49.28	49.50	3078985
2010-06-17	49.51	49.80	48.65	49.44	2674593
2010-06-18	49.44	49.60	48.88	49.34	2182796
2010-06-21	49.87	50.25	48.57	48.76	1868154
2010-06-22	48.47	49.42	47.77	47.83	2241886
2010-06-23	47.99	48.31	47.42	47.63	1643174
2010-06-24	47.30	47.61	45.83	46.00	2981693
2010-06-25	46.40	47.94	46.15	47.57	3397956
2010-06-28	47.55	48.00	46.93	46.99	1598257
2010-06-29	46.38	46.49	44.59	44.85	3288501
2010-06-30	44.61	45.46	44.28	44.39	2218587
2010-07-01	44.26	44.80	42.81	44.12	2917984
2010-07-02	44.28	44.58	43.02	43.60	2608254
2010-07-06	44.31	44.88	43.18	43.78	2792348
2010-07-07	43.64	46.01	43.64	45.94	3044750
2010-07-08	46.53	47.47	46.33	47.09	3733347
2010-07-09	47.12	48.02	47.07	47.89	2596016
2010-07-12	47.53	48.03	47.33	47.80	2513487
2010-07-13	48.37	49.33	48.09	49.14	1945766
2010-07-14	48.88	49.16	48.04	48.51	1174833
2010-07-15	48.53	48.67	47.60	48.50	2083469
2010-07-16	48.20	48.30	46.80	46.93	2572744
2010-07-19	47.04	47.34	46.18	47.27	1402127
2010-07-20	46.32	47.71	46.04	47.65	1698571
2010-07-21	48.16	48.31	47.01	47.12	2396410
2010-07-22	47.68	49.55	47.62	49.44	2472683
2010-07-23	48.20	48.33	46.89	47.85	5420846
2010-07-26	48.01	48.61	47.43	48.47	2730770
2010-07-27	48.93	49.02	48.25	48.34	1947547
2010-07-28	48.89	48.98	48.01	48.21	1476438
2010-07-29	48.48	49.75	48.07	48.71	1768820
2010-07-30	48.11	48.69	47.73	48.23	1864723
2010-08-02	48.92	50.07	48.63	50.02	2380708
2010-08-03	50.02	50.17	49.37	49.70	2469505
2010-08-04	49.95	50.24	49.55	50.15	1361103
2010-08-05	49.67	50.43	49.38	50.34	2062074
2010-08-06	49.86	50.23	48.40	49.26	2681821
2010-08-09	49.50	50.38	49.25	49.90	2163127
2010-08-10	49.49	49.58	48.70	49.17	2476818
2010-08-11	48.50	48.53	47.20	47.22	3555690
2010-08-12	46.66	46.86	46.34	46.50	3113295
2010-08-13	46.35	46.72	46.25	46.41	1962852
2010-08-16	46.10	46.68	45.75	46.21	1664966
2010-08-17	46.67	47.97	46.54	47.74	2202023
2010-08-18	47.61	47.80	46.97	47.49	1479454
2010-08-19	47.11	47.37	45.64	45.65	2570250
2010-08-20	45.61	46.26	45.28	46.09	2311414
2010-08-23	46.25	46.39	45.82	45.83	1264578
2010-08-24	45.40	45.40	44.64	44.85	2315730
2010-08-25	44.54	45.30	44.10	45.10	2302030
2010-08-26	45.27	45.52	43.97	43.98	3338536
2010-08-27	44.26	45.24	43.60	45.24	3870403
2010-08-30	45.09	45.10	43.74	43.78	3044236
2010-08-31	43.51	44.33	43.30	43.79	2753176
2010-09-01	44.79	46.02	44.45	46.02	3963458
2010-09-02	46.29	46.69	45.92	46.65	2215865
2010-09-03	47.35	48.17	47.35	48.09	2080903
2010-09-07	47.66	47.66	46.82	46.92	1400233
2010-09-08	47.11	47.90	47.11	47.67	1808455
2010-09-09	48.38	48.65	47.88	48.61	2163177
2010-09-10	48.33	48.67	48.08	48.62	1489286
2010-09-13	49.39	49.90	49.31	49.88	2763772
2010-09-14	49.62	49.99	49.19	49.85	1852115
2010-09-15	49.50	49.55	48.76	49.52	2956210
2010-09-16	49.43	49.67	49.14	49.62	1581896
2010-09-17	49.87	49.99	49.03	49.66	2290580
2010-09-20	49.79	51.14	49.64	51.03	1871380
2010-09-21	51.01	51.21	49.98	50.15	2296897
2010-09-22	50.14	50.65	49.26	49.48	1319766
2010-09-23	49.00	49.21	48.14	48.20	2437456
2010-09-24	48.83	50.41	48.77	50.37	2151124
2010-09-27	50.53	50.65	49.90	49.97	1246999
2010-09-28	50.21	50.38	49.31	50.10	1839929
2010-09-29	49.90	50.00	49.20	49.64	1257444
2010-09-30	49.98	50.55	49.79	50.07	2542451
2010-10-01	50.69	51.10	49.87	50.34	1734218
2010-10-04	50.25	50.62	49.35	49.78	1400581
2010-10-05	50.48	52.06	49.80	51.92	2263848
2010-10-06	51.85	52.22	51.37	51.99	2519721
2010-10-07	52.22	52.22	51.02	51.16	2250494
2010-10-08	50.53	51.78	50.20	51.62	2187218
2010-10-11	51.20	51.87	50.95	51.72	2025899
2010-10-12	51.74	52.29	51.35	52.13	1925188
2010-10-13	52.50	53.43	52.26	53.03	2702598
2010-10-14	52.98	53.46	52.18	52.52	1750780
2010-10-15	52.97	52.97	52.16	52.38	1495773
2010-10-18	52.52	53.07	52.28	52.92	1814107
2010-10-19	51.99	52.60	51.36	51.77	1697409
2010-10-20	51.80	53.19	51.52	52.87	1590125
2010-10-21	53.13	53.55	52.52	52.70	2306695
2010-10-22	55.00	55.38	54.48	54.89	3380105
2010-10-25	55.12	55.22	54.69	54.69	2944802
2010-10-26	54.16	55.05	53.24	54.59	2477096
2010-10-27	54.15	54.75	53.85	54.40	1602346
2010-10-28	54.71	55.23	54.20	54.70	1332451
2010-10-29	54.63	55.47	54.31	55.27	2456427
2010-11-01	55.47	56.11	54.94	55.40	1459954
2010-11-02	56.09	56.56	55.66	56.29	1535923
2010-11-03	56.27	56.76	55.92	56.76	1678076
2010-11-04	57.64	59.25	57.08	59.13	2730514
2010-11-05	59.06	60.52	58.80	60.46	2941830
2010-11-08	60.00	60.09	58.81	59.01	1949043
2010-11-09	59.24	59.36	57.52	57.86	2096635
2010-11-10	57.72	58.54	57.16	58.31	2104933
2010-11-11	57.60	58.87	57.51	58.66	1338684
2010-11-12	58.10	58.26	57.39	57.74	1725011
2010-11-15	57.96	58.81	57.80	58.17	1502503
2010-11-16	57.74	58.12	56.46	56.86	1861958
2010-11-17	56.87	57.75	56.63	57.40	1323721
2010-11-18	58.15	59.31	58.13	58.54	1866766
2010-11-19	58.44	59.03	57.80	58.98	1404355
2010-11-22	58.82	59.00	57.99	58.54	1179374
2010-11-23	57.51	57.85	57.00	57.18	2537216
2010-11-24	57.76	59.34	57.72	59.22	1743572
2010-11-26	58.73	59.05	58.35	58.65	451031
2010-11-29	58.17	58.66	57.66	58.34	1227006
2010-11-30	57.80	58.94	57.51	58.33	1504430
2010-12-01	59.59	59.99	59.18	59.46	2466426
2010-12-02	59.70	61.52	59.70	61.47	2086198
2010-12-03	60.99	61.50	60.02	61.32	1496004
2010-12-06	61.22	61.66	60.73	61.58	1350905
2010-12-07	62.57	63.22	62.07	62.10	2932052
2010-12-08	62.26	62.57	61.57	61.84	2658020
2010-12-09	62.22	62.68	61.67	62.44	1879274
2010-12-10	62.46	63.16	62.03	63.02	1224041
2010-12-13	63.66	64.04	63.03	63.45	1981808
2010-12-14	63.90	63.90	62.43	62.78	1089885
2010-12-15	63.76	63.82	62.55	62.70	2539730
2010-12-16	62.75	62.96	62.17	62.64	2669513
2010-12-17	62.55	63.29	62.55	62.99	2410267
2010-12-20	63.45	63.64	62.83	63.36	1014092
2010-12-21	63.73	64.54	63.61	64.27	1345581
2010-12-22	64.49	65.38	64.41	65.37	1439267
2010-12-23	65.13	65.24	63.98	64.40	920238
2010-12-27	64.18	64.75	64.04	64.73	563262
2010-12-28	64.79	65.04	64.04	64.38	560884
2010-12-29	64.30	64.30	63.68	63.91	916024
2010-12-30	64.01	64.45	63.85	64.22	978630
2010-12-31	64.16	64.62	63.80	64.54	1177330
2011-01-03	64.92	66.15	64.88	65.78	2496412
2011-01-04	64.65	65.36	64.15	64.28	2078738
2011-01-05	64.35	65.16	64.34	65.16	1886686
2011-01-06	65.24	66.09	64.95	65.16	1563853
2011-01-07	65.29	65.81	63.97	64.63	1452197
2011-01-10	64.23	64.95	63.68	64.73	1281589
2011-01-11	64.99	66.01	64.91	65.21	1087395
2011-01-12	65.59	66.65	65.54	66.61	1444616
2011-01-13	66.49	67.47	66.31	66.74	1533585
2011-01-14	66.51	67.76	66.09	67.70	1883909
2011-01-18	67.57	67.92	66.94	67.86	1324475
2011-01-19	67.44	67.59	65.89	66.02	1544259
2011-01-20	66.26	66.96	65.42	65.63	1241035
2011-01-21	66.16	66.75	65.87	66.25	1189137
2011-01-24	65.34	66.53	65.31	66.52	1271848
2011-01-25	66.50	66.85	65.84	66.83	1452272
2011-01-26	67.18	67.52	66.59	67.29	1279116
2011-01-27	67.37	68.23	67.13	68.07	1537498
2011-01-28	68.90	68.98	64.96	65.85	2830185
2011-01-31	65.91	66.34	64.97	65.92	2165385
2011-02-01	66.00	67.60	65.97	67.21	1743797
2011-02-02	66.75	67.02	66.30	66.52	1311880
2011-02-03	66.43	66.75	65.51	66.12	1170713
2011-02-04	66.29	66.87	65.93	66.08	1436946
2011-02-07	66.28	67.56	66.20	67.01	1511474
2011-02-08	67.25	67.50	66.80	67.25	1011881
2011-02-09	67.19	67.49	66.78	67.13	856295
2011-02-10	66.71	68.21	66.71	68.07	1037229
2011-02-11	67.83	69.25	67.61	68.98	1066819
2011-02-14	68.77	69.48	68.60	69.32	904151
2011-02-15	68.93	69.56	68.87	69.19	953346
2011-02-16	69.40	70.74	69.28	70.49	1500549
2011-02-17	70.51	70.53	69.88	70.33	882353
2011-02-18	70.50	71.29	70.09	71.10	1214128
2011-02-22	70.08	70.64	67.45	67.63	1846877
2011-02-23	67.66	68.10	65.54	66.25	2089649
2011-02-24	66.44	67.15	65.47	66.30	1931669
2011-02-25	66.59	67.25	66.39	67.12	1992926
2011-02-28	67.40	67.80	66.47	66.98	1868604
2011-03-01	67.17	67.34	65.14	65.35	1818909
2011-03-02	65.39	65.86	64.73	65.52	997957
2011-03-03	66.39	67.84	66.13	67.62	1206496
2011-03-04	67.48	67.56	65.85	66.74	1282796
2011-03-07	67.03	67.63	65.74	65.94	979109
2011-03-08	66.22	67.69	65.88	67.58	1328546
2011-03-09	67.43	67.63	66.47	66.69	1850111
2011-03-10	65.51	65.65	64.23	64.38	1962429
2011-03-11	64.12	64.81	63.82	64.72	1120362
2011-03-14	64.08	64.42	63.26	63.69	2092023
2011-03-15	61.39	62.57	61.03	61.96	3308249
2011-03-16	61.94	62.66	60.58	60.83	2154791
2011-03-17	62.05	62.67	61.36	61.99	1335389
2011-03-18	62.87	63.40	62.14	62.24	2061111
2011-03-21	63.17	63.80	62.87	63.68	1531371
2011-03-22	63.57	63.57	62.77	63.03	2143148
2011-03-23	62.68	63.91	62.10	63.76	1342371
2011-03-24	64.44	64.59	63.67	64.50	1224106
2011-03-25	64.64	65.65	64.41	65.07	1364545
2011-03-28	65.26	65.26	64.35	64.43	954089
2011-03-29	64.39	65.17	63.86	65.17	1496867
2011-03-30	65.24	66.96	65.24	66.19	1558566
2011-03-31	65.90	66.49	65.61	66.42	1117333
2011-04-01	67.07	67.94	67.06	67.89	1808998
2011-04-04	68.05	68.17	67.14	67.31	895118
2011-04-05	66.88	67.43	66.47	67.35	1004839
2011-04-06	67.64	68.06	67.42	67.92	961530
2011-04-07	67.70	68.26	67.23	67.92	998579
2011-04-08	68.49	68.59	67.57	67.85	1163772
2011-04-11	68.25	68.30	66.92	67.30	1002897
2011-04-12	66.89	67.04	66.05	66.52	881217
2011-04-13	67.01	67.49	66.47	67.08	1269595
2011-04-14	66.83	66.87	66.28	66.56	790357
2011-04-15	66.73	67.11	66.25	67.01	998303
2011-04-18	65.95	66.10	64.92	65.67	1302191
2011-04-19	65.94	66.18	65.43	66.04	1095954
2011-04-20	66.25	66.97	65.96	66.37	2157172
2011-04-21	64.24	64.73	63.34	64.08	2986364
2011-04-25	63.97	64.13	63.04	63.31	2567617
2011-04-26	63.40	64.05	63.37	63.70	3535340
2011-04-27	63.81	64.97	63.54	64.94	2654466
2011-04-28	64.91	64.97	64.06	64.62	1701314
2011-04-29	64.47	64.69	64.00	64.25	1118587
2011-05-02	64.61	64.65	63.71	63.92	1384963
2011-05-03	63.80	63.80	62.63	62.99	2070137
2011-05-04	63.00	63.18	62.06	62.78	2027171
2011-05-05	62.39	63.61	62.16	62.47	1735912
2011-05-06	63.34	63.92	62.48	62.52	1714564
2011-05-09	62.35	62.70	61.87	62.63	1346791
2011-05-10	62.90	63.45	62.70	63.28	1171770
2011-05-11	63.16	63.29	61.83	62.17	1357687
2011-05-12	61.97	62.85	61.51	62.78	1320517
2011-05-13	62.80	62.92	61.80	62.00	1507522
2011-05-16	61.77	62.81	61.70	61.87	1377616
2011-05-17	61.56	62.35	61.33	62.18	1896368
2011-05-18	62.29	63.56	61.94	63.28	1792029
2011-05-19	63.60	64.10	63.42	63.73	1437188
2011-05-20	63.47	63.70	62.66	62.91	1611839
2011-05-23	62.08	62.26	61.52	61.93	1480471
2011-05-24	62.09	62.50	61.70	62.22	1487183
2011-05-25	61.88	62.49	61.56	62.12	1063996
2011-05-26	61.85	62.37	61.30	62.12	1676542
2011-05-27	62.40	62.78	62.23	62.44	1021963
2011-05-31	63.15	63.47	62.69	63.30	1497714
2011-06-01	61.29	61.73	59.43	59.52	4202047
2011-06-02	59.61	60.14	59.15	59.91	2409687
2011-06-03	59.35	59.73	58.65	58.97	2459774
2011-06-06	58.77	59.00	57.90	58.04	2522335
2011-06-07	58.58	59.27	58.24	58.47	1632009
2011-06-08	58.12	58.49	57.04	57.09	2973020
2011-06-09	57.46	58.34	57.03	58.13	2627871
2011-06-10	57.49	57.66	56.45	56.71	2789222
2011-06-13	56.97	57.27	56.39	56.68	2156339
2011-06-14	57.44	58.13	57.19	57.77	1848512
2011-06-15	57.20	57.58	56.30	56.66	2320564
2011-06-16	56.45	57.09	56.05	56.79	2770635
2011-06-17	57.62	57.83	57.01	57.23	1627617
2011-06-20	57.17	57.77	56.98	57.67	1165327
2011-06-21	57.98	59.24	57.96	58.73	2082854
2011-06-22	58.40	58.83	57.52	57.53	1721091
2011-06-23	56.86	57.17	55.94	57.08	2391238
2011-06-24	57.16	57.24	56.12	56.51	2065010
2011-06-27	56.24	57.85	56.24	57.68	1746435
2011-06-28	57.84	58.73	57.72	58.53	1512346
2011-06-29	58.93	59.39	58.61	59.28	1915335
2011-06-30	60.07	60.43	59.17	60.34	2202246
2011-07-01	60.39	61.14	59.91	61.00	1732033
2011-07-05	61.01	61.25	60.19	60.77	1739791
2011-07-06	60.55	61.05	59.92	61.00	1661056
2011-07-07	61.75	62.25	61.52	61.87	1487441
2011-07-08	60.80	61.14	60.15	60.91	1651531
2011-07-11	60.03	60.24	58.35	58.54	1735669
2011-07-12	58.50	59.72	58.50	58.74	1812516
2011-07-13	59.13	60.39	58.65	58.90	1957062
2011-07-14	59.15	59.27	58.03	58.44	2197561
2011-07-15	58.71	58.94	57.44	58.34	2112718
2011-07-18	57.98	58.12	56.64	57.25	1778883
2011-07-19	57.43	58.37	57.27	58.31	1291911
2011-07-20	58.32	58.60	57.59	57.79	1279381
2011-07-21	57.76	60.90	57.76	60.22	2851692
2011-07-22	60.34	60.78	59.99	60.32	1438875
2011-07-25	59.70	60.57	59.32	59.97	1832625
2011-07-26	60.18	61.05	59.61	60.06	2430011
2011-07-27	59.64	59.97	55.46	55.97	4823289
2011-07-28	55.89	57.67	55.81	56.41	2640920
2011-07-29	55.74	57.60	55.42	56.80	2590698
2011-08-01	57.46	57.96	56.08	56.67	2373270
2011-08-02	56.05	56.78	54.87	54.88	2104237
2011-08-03	54.95	55.62	53.69	55.34	2977589
2011-08-04	54.59	55.03	52.04	52.12	3767947
2011-08-05	52.89	53.20	50.37	51.51	3562831
2011-08-08	50.08	51.29	46.94	47.23	6726056
2011-08-09	48.23	52.16	47.82	51.99	6860272
2011-08-10	50.43	51.31	48.60	49.04	5741553
2011-08-11	49.05	52.50	48.68	51.68	4561279
2011-08-12	52.21	53.14	50.73	50.96	3895480
2011-08-15	51.48	52.15	50.90	51.94	2548366
2011-08-16	51.12	51.86	50.33	51.20	3610652
2011-08-17	51.40	51.76	50.66	50.98	2851996
2011-08-18	49.20	49.20	46.51	47.08	5819057
2011-08-19	46.65	48.65	46.28	46.44	4422234
2011-08-22	47.62	48.24	46.60	46.89	3805365
2011-08-23	47.10	49.40	46.69	49.39	3256661
2011-08-24	49.29	50.93	48.74	50.34	3004783
2011-08-25	50.64	52.27	49.01	49.44	2679757
2011-08-26	48.86	51.35	47.79	50.69	3057803
2011-08-29	51.65	53.00	51.43	52.99	1946626
2011-08-30	52.41	53.32	51.82	52.92	1936389
2011-08-31	53.48	54.21	53.10	53.48	2462239
2011-09-01	53.34	53.71	52.17	52.18	2036292
2011-09-02	50.91	51.34	49.94	50.17	1929599
2011-09-06	48.43	49.45	47.96	49.38	2571230
2011-09-07	50.40	51.78	50.17	51.65	2395851
2011-09-08	50.91	51.66	50.43	50.55	2253876
2011-09-09	49.89	50.74	49.09	49.43	3217704
2011-09-12	48.19	49.83	48.07	49.78	2654746
2011-09-13	50.02	50.77	49.25	50.36	2316452
2011-09-14	50.66	51.71	49.41	50.98	2610447
2011-09-15	51.48	53.02	51.34	53.00	2445951
2011-09-16	53.19	53.36	51.92	53.03	2773170
2011-09-19	52.01	52.19	50.57	51.46	2728890
2011-09-20	51.75	52.49	51.28	51.31	1828567
2011-09-21	51.27	51.65	48.82	48.83	3121394
2011-09-22	47.27	47.49	45.75	46.97	6098856
2011-09-23	46.99	47.92	46.40	46.91	4051001
2011-09-26	47.55	48.31	46.28	48.27	3610084
2011-09-27	49.08	51.06	48.72	49.51	3633733
2011-09-28	49.50	50.06	48.28	48.42	3066522
2011-09-29	49.65	50.00	48.17	49.69	2953375
2011-09-30	48.61	49.21	47.77	47.77	3457384
2011-10-03	47.32	48.03	45.69	45.89	3579785
2011-10-04	45.22	48.49	44.68	48.46	3770577
2011-10-05	48.35	49.43	47.73	49.04	2659569
2011-10-06	48.75	50.46	47.74	50.40	2567039
2011-10-07	50.77	50.94	48.95	49.06	2727853
2011-10-10	50.17	51.83	50.13	51.79	2185492
2011-10-11	51.41	52.16	51.04	51.76	2281085
2011-10-12	52.15	54.43	52.02	53.47	4143351
2011-10-13	52.81	53.07	51.12	52.34	2864099
2011-10-14	53.43	54.59	52.75	53.58	2533531
2011-10-17	53.23	53.39	51.58	51.75	2098690
2011-10-18	52.12	54.36	51.55	53.94	2822790
2011-10-19	53.85	54.21	52.53	52.69	3409984
2011-10-20	52.65	53.24	51.73	52.78	3369101
2011-10-21	53.60	54.92	53.48	54.86	2424318
2011-10-24	54.76	56.16	54.55	55.99	2360181
2011-10-25	50.69	52.70	50.39	51.08	4168238
2011-10-26	51.75	51.79	49.80	51.02	3244031
2011-10-27	54.36	57.23	54.36	56.81	3868238
2011-10-28	56.42	57.00	55.86	56.54	1986549
2011-10-31	55.33	55.56	52.69	52.84	3427750
2011-11-01	50.44	51.53	49.53	49.64	4748434
2011-11-02	50.96	51.73	50.27	51.17	2843768
2011-11-03	52.00	53.24	50.39	52.81	2570769
2011-11-04	52.03	52.92	51.37	52.76	2704792
2011-11-07	52.91	53.20	52.06	53.01	2362307
2011-11-08	53.35	54.49	53.13	54.33	2311572
2011-11-09	52.51	52.74	51.36	51.42	3044679
2011-11-10	52.56	52.79	51.71	52.15	1964834
2011-11-11	53.16	54.53	52.92	54.33	2124061
2011-11-14	54.15	54.49	54.02	54.27	2420348
2011-11-15	53.97	55.04	53.66	54.72	1827640
2011-11-16	53.86	54.88	53.29	53.47	1989683
2011-11-17	53.34	53.74	52.28	52.52	2591526
2011-11-18	52.99	53.04	52.13	52.50	1726506
2011-11-21	51.60	51.70	50.74	51.26	2120610
2011-11-22	51.06	51.55	50.37	50.97	2057958
2011-11-23	50.37	50.48	49.35	49.44	2354718
2011-11-25	49.50	50.57	49.38	49.61	912222
2011-11-28	51.99	52.82	51.85	52.82	2103283
2011-11-29	53.06	53.58	52.55	53.21	1904284
2011-11-30	55.67	56.90	55.52	56.76	3191370
2011-12-01	56.42	56.85	55.53	56.58	1648747
2011-12-02	57.41	59.09	57.30	57.50	1892884
2011-12-05	58.84	59.32	57.44	58.01	2516165
2011-12-06	58.01	58.29	57.33	57.84	2085918
2011-12-07	57.69	59.55	56.97	59.35	6554454
2011-12-08	58.94	59.00	56.81	56.99	3187887
2011-12-09	56.64	58.17	56.28	57.96	2765949
2011-12-12	56.61	56.76	55.44	56.23	2037483
2011-12-13	56.35	56.77	54.47	55.03	2153833
2011-12-14	54.87	55.15	53.88	54.13	2837681
2011-12-15	54.83	55.00	53.92	54.00	1708764
2011-12-16	54.49	55.02	53.81	54.28	3122798
2011-12-19	54.47	54.73	53.57	53.68	2480214
2011-12-20	54.90	56.56	54.78	56.45	1930653
2011-12-21	56.50	57.10	55.12	56.56	2067675
2011-12-22	56.89	57.42	56.60	56.83	1665622
2011-12-23	57.00	57.51	56.44	57.49	1197204
2011-12-27	57.46	58.01	57.01	57.42	843786
2011-12-28	57.48	57.57	56.23	56.29	1313395
2011-12-29	56.61	57.47	56.41	57.36	1029766
2011-12-30	57.50	57.59	56.89	56.95	1115614
2012-01-03	58.51	59.07	57.52	57.59	1657381
2012-01-04	57.23	57.71	56.82	57.48	1192412
2012-01-05	56.93	58.41	56.48	58.29	1832788
2012-01-06	58.41	59.18	57.97	58.71	1983988
2012-01-09	58.87	59.35	58.15	58.20	2255958
2012-01-10	59.28	60.76	59.09	60.41	2607372
2012-01-11	59.03	59.57	58.87	59.33	1883935
2012-01-12	59.61	59.68	58.87	59.37	1788052
2012-01-13	58.81	59.08	58.15	59.00	1499526
2012-01-17	59.23	59.93	58.49	58.68	1731772
2012-01-18	58.66	59.88	58.39	59.74	1918222
2012-01-19	60.04	60.52	58.88	60.06	2854532
2012-01-20	60.15	60.33	59.72	60.05	2921345
2012-01-23	60.03	60.40	59.59	60.18	1413931
2012-01-24	59.77	60.70	59.40	60.54	1258319
2012-01-25	60.29	61.15	60.12	60.98	1354736
2012-01-26	61.48	62.14	60.81	61.04	2152423
2012-01-27	59.88	60.84	59.38	59.82	2712605
2012-01-30	59.17	59.34	57.83	58.25	2128479
2012-01-31	58.68	58.68	57.11	57.84	2225900
2012-02-01	56.98	58.89	56.50	58.62	2764950
2012-02-02	58.93	59.09	57.70	57.85	1881693
2012-02-03	58.35	59.35	58.30	59.30	2451477
2012-02-06	58.79	59.38	58.52	58.76	1316421
2012-02-07	58.48	58.78	57.61	58.66	2094735
2012-02-08	58.64	59.01	57.82	58.53	3057473
2012-02-09	58.50	59.60	58.14	59.55	2938481
2012-02-10	58.85	59.30	58.38	59.14	1864827
2012-02-13	59.88	60.25	59.61	60.10	1458350
2012-02-14	59.69	60.04	59.33	59.95	1468480
2012-02-15	60.33	60.71	59.69	60.10	2047738
2012-02-16	60.20	62.23	60.09	62.22	2005865
2012-02-17	62.50	62.95	62.10	62.91	1914449
2012-02-21	63.00	63.00	61.50	61.70	2066891
2012-02-22	61.78	62.03	61.09	61.14	1282224
2012-02-23	61.00	61.60	60.85	61.49	1490292
2012-02-24	61.70	61.91	60.93	61.03	1118231
2012-02-27	60.58	61.45	60.48	61.25	1330377
2012-02-28	61.31	61.83	61.00	61.24	1166168
2012-02-29	61.61	61.94	61.08	61.59	1550315
2012-03-01	61.70	62.43	61.70	62.24	1233939
2012-03-02	62.15	62.24	61.42	61.65	1011158
2012-03-05	61.39	61.50	60.87	61.18	1017888
2012-03-06	60.54	60.76	60.00	60.18	1742861
2012-03-07	60.62	61.03	60.32	60.98	1124920
2012-03-08	61.78	62.17	61.24	62.05	1521536
2012-03-09	62.41	63.43	62.01	63.11	1744595
2012-03-12	63.01	63.41	62.22	62.39	1426843
2012-03-13	62.73	64.00	62.24	63.96	1671994
2012-03-14	63.96	64.21	63.26	63.76	1102656
2012-03-15	64.08	65.00	63.70	64.71	1142678
2012-03-16	64.87	65.20	64.64	64.77	2177063
2012-03-19	64.61	64.88	64.18	64.72	1172111
2012-03-20	64.26	64.64	64.00	64.50	1222673
2012-03-21	64.63	65.11	64.20	64.49	1260211
2012-03-22	64.17	64.23	63.53	63.94	927779
2012-03-23	64.23	64.37	63.40	64.02	813775
2012-03-26	64.81	65.15	64.45	65.00	1195095
2012-03-27	65.24	65.24	64.72	64.79	1023951
2012-03-28	65.03	65.18	63.79	64.49	1332536
2012-03-29	64.32	64.57	63.51	64.10	1237495
2012-03-30	64.40	65.63	64.35	65.30	1847584
2012-04-02	65.04	66.00	64.78	65.69	1534434
2012-04-03	65.54	65.79	65.06	65.69	1388731
2012-04-04	65.07	65.25	64.35	64.54	1230363
2012-04-05	64.25	65.03	64.18	64.88	778773
2012-04-09	63.83	64.04	63.25	63.61	859814
2012-04-10	63.53	63.59	61.84	61.85	1850107
2012-04-11	62.83	63.00	61.53	61.80	2129202
2012-04-12	62.08	63.14	61.81	63.07	1532267
2012-04-13	63.17	63.17	61.95	62.05	1101984
2012-04-16	62.69	62.87	61.66	62.18	1197540
2012-04-17	62.79	63.78	62.46	63.50	1069371
2012-04-18	63.12	63.12	62.39	62.44	1019272
2012-04-19	62.56	62.75	61.40	61.76	1167240
2012-04-20	61.96	62.52	61.51	61.88	1305495
2012-04-23	61.27	61.27	60.47	61.01	1447566
2012-04-24	61.23	62.42	61.09	61.95	1629768
2012-04-25	62.34	63.36	61.83	63.18	1511510
2012-04-26	62.90	63.66	62.73	63.40	1098586
2012-04-27	63.55	63.84	62.66	63.23	979679
2012-04-30	63.06	63.20	62.52	63.12	852891
2012-05-01	62.94	63.89	62.52	62.92	2064687
2012-05-02	62.61	62.61	61.83	62.24	1577323
2012-05-03	62.25	62.36	61.26	61.49	1567141
2012-05-04	60.97	61.22	60.00	60.45	1913831
2012-05-07	59.95	60.57	59.72	60.25	2270301
2012-05-08	59.70	60.08	58.84	60.00	1936462
2012-05-09	59.11	60.04	59.00	59.73	1669504
2012-05-10	60.40	60.70	59.54	59.87	1527499
2012-05-11	59.39	60.63	59.00	60.13	1321009
2012-05-14	59.23	60.15	59.03	59.49	1555145
2012-05-15	59.62	60.20	59.34	59.41	1442259
2012-05-16	59.91	60.41	59.14	59.16	1608641
2012-05-17	59.37	59.50	58.01	58.01	1697296
2012-05-18	58.36	58.59	56.76	56.89	2322309
2012-05-21	56.89	58.18	56.63	58.15	2241776
2012-05-22	58.52	59.28	57.68	58.10	2048916
2012-05-23	57.48	57.78	56.82	57.60	3126499
2012-05-24	57.86	58.07	57.19	58.07	1927176
2012-05-25	58.03	58.34	57.09	57.20	2058488
2012-05-29	57.88	58.40	57.65	58.31	1638847
2012-05-30	57.64	57.83	57.23	57.35	1261663
2012-05-31	57.40	58.06	56.54	57.59	1701971
2012-06-01	56.24	56.47	55.00	55.21	2727971
2012-06-04	55.20	55.54	54.47	55.22	2201306
2012-06-05	55.08	55.88	55.08	55.57	2144848
2012-06-06	56.19	57.70	55.95	57.70	1640280
2012-06-07	58.59	58.87	57.80	58.30	2110209
2012-06-08	58.18	58.83	57.52	58.80	1464805
2012-06-11	59.44	59.55	58.07	58.13	1443241
2012-06-12	57.46	58.92	57.46	58.91	2062926
2012-06-13	58.51	59.24	58.16	58.64	1839165
2012-06-14	58.83	60.09	58.74	59.76	2021905
2012-06-15	59.86	60.81	59.60	60.79	2470987
2012-06-18	60.36	60.82	59.86	60.64	1211992
2012-06-19	60.92	61.83	60.88	61.69	1569211
2012-06-20	61.77	62.36	61.29	61.86	1969871
2012-06-21	62.17	62.39	59.45	59.48	2156966
2012-06-22	60.26	60.92	59.45	60.75	2043245
2012-06-25	60.01	60.18	59.24	59.41	1848857
2012-06-26	59.77	60.05	59.22	59.74	1292957
2012-06-27	60.06	60.82	59.64	60.66	1103284
2012-06-28	60.18	60.84	59.63	60.74	975864
2012-06-29	62.14	62.97	61.65	62.96	1838581
2012-07-02	63.16	63.33	62.24	63.03	1060224
2012-07-03	63.04	63.37	62.71	63.12	657834
2012-07-05	62.90	63.12	62.36	62.42	971019
2012-07-06	61.57	62.01	61.22	61.82	964074
2012-07-09	61.88	61.88	61.29	61.74	957978
2012-07-10	62.36	62.77	60.12	60.32	1869068
2012-07-11	60.35	61.09	60.22	60.93	1075732
2012-07-12	60.21	60.66	59.81	60.37	1479491
2012-07-13	60.79	62.97	60.58	62.79	1748054
2012-07-16	62.33	62.53	61.67	61.85	945519
2012-07-17	62.30	62.69	61.11	62.08	931714
2012-07-18	61.80	63.04	61.79	62.95	1192363
2012-07-19	62.85	63.40	62.49	62.70	1301422
2012-07-20	62.25	62.61	61.44	61.47	2517051
2012-07-23	60.37	61.50	59.92	61.12	1000592
2012-07-24	61.26	61.26	59.99	60.68	1410846
2012-07-25	59.05	59.74	58.84	58.97	2220510
2012-07-26	60.01	60.44	59.25	59.75	1733737
2012-07-27	60.52	61.66	60.14	61.25	1307174
2012-07-30	61.06	61.48	60.08	60.22	1883969
2012-07-31	60.04	61.00	59.88	60.75	1450114
2012-08-01	61.29	61.33	60.10	60.17	1292179
2012-08-02	59.50	59.93	58.52	59.12	1363497
2012-08-03	60.36	61.02	60.11	60.81	1049639
2012-08-06	60.98	61.22	60.50	60.66	958097
2012-08-07	60.90	62.24	60.79	61.65	752191
2012-08-08	61.42	61.65	60.72	60.78	1056864
2012-08-09	60.93	61.31	60.60	61.02	735238
2012-08-10	60.91	61.09	60.46	60.93	701744
2012-08-13	60.90	61.14	60.18	61.07	612619
2012-08-14	61.23	61.44	60.88	61.03	544085
2012-08-15	60.92	61.64	60.87	61.60	416897
2012-08-16	61.41	62.78	61.26	62.65	1098413
2012-08-17	62.78	63.00	61.93	62.37	805299
2012-08-20	62.16	62.34	61.59	62.09	727528
2012-08-21	62.13	63.00	62.00	62.23	710630
2012-08-22	62.14	62.29	61.61	62.16	648986
2012-08-23	62.00	62.04	61.47	61.65	569348
2012-08-24	61.44	62.87	61.29	62.73	930876
2012-08-27	62.96	62.98	61.79	61.86	592721
2012-08-28	61.61	62.40	61.58	62.06	803900
2012-08-29	62.20	62.23	61.29	61.38	1502254
2012-08-30	60.90	61.65	60.66	61.38	649246
2012-08-31	61.51	61.98	61.11	61.44	652474
2012-09-04	61.47	62.08	61.36	62.00	748994
2012-09-05	61.81	62.22	61.12	61.32	1028711
2012-09-06	61.50	63.44	61.50	63.29	1117398
2012-09-07	63.61	64.07	63.17	63.40	1115006
2012-09-10	63.37	63.98	63.18	63.25	776014
2012-09-11	63.08	63.41	62.92	63.07	762323
2012-09-12	63.35	63.79	63.13	63.37	685160
2012-09-13	62.55	64.34	62.04	64.28	1827174
2012-09-14	63.92	65.97	63.92	65.81	1659770
2012-09-17	65.58	65.77	64.74	65.08	1276096
2012-09-18	64.62	65.12	64.34	64.54	1188923
2012-09-19	64.81	64.90	64.21	64.47	794935
2012-09-20	64.21	64.48	63.67	64.37	803528
2012-09-21	64.69	64.91	64.10	64.11	1259387
2012-09-24	63.97	64.58	63.55	64.13	699729
2012-09-25	64.12	64.49	62.93	62.95	929658
2012-09-26	63.02	63.10	62.35	62.57	1087873
2012-09-27	63.03	63.46	62.63	63.28	698315
2012-09-28	63.06	63.40	62.34	63.30	1096960
2012-10-01	63.66	64.25	62.84	63.19	951121
2012-10-02	63.46	63.53	62.35	62.66	890397
2012-10-03	62.87	63.01	62.35	62.81	1062609
2012-10-04	63.25	63.89	62.97	63.57	1046441
2012-10-05	63.89	64.56	63.47	63.79	1004210
2012-10-08	64.31	64.56	63.65	64.26	1179831
2012-10-09	64.48	64.56	63.90	64.00	956466
2012-10-10	64.05	64.20	63.42	63.68	719631
2012-10-11	64.32	64.75	63.88	64.25	862898
2012-10-12	64.16	64.55	62.93	63.60	874895
2012-10-15	63.47	64.17	63.19	64.09	560031
2012-10-16	64.43	65.13	64.33	65.04	699404
2012-10-17	65.29	65.91	65.05	65.85	843198
2012-10-18	65.85	66.41	65.62	66.41	1184226
2012-10-19	66.60	66.66	65.00	65.35	1921085
2012-10-22	65.10	65.57	64.47	65.03	818759
2012-10-23	64.06	64.85	63.63	64.70	1179930
2012-10-24	64.45	65.58	63.86	64.16	1317933
2012-10-25	64.92	65.73	64.44	64.74	1092190
2012-10-26	64.62	65.07	64.22	64.83	977057
2012-10-31	64.76	65.16	63.78	64.88	1362057
2012-11-01	65.05	66.18	64.48	65.83	1057430
2012-11-02	66.42	66.50	64.92	64.99	1112005
2012-11-05	64.65	65.63	64.46	65.56	653441
2012-11-06	65.67	66.37	65.56	66.27	1360051
2012-11-07	65.33	65.36	63.88	63.96	1616807
2012-11-08	63.80	64.72	63.41	63.44	1020366
2012-11-09	63.56	64.02	63.15	63.36	1214372
2012-11-12	63.38	63.86	63.18	63.70	1108468
2012-11-13	63.35	64.74	63.00	64.07	1689177
2012-11-14	64.15	64.32	63.09	63.24	1226701
2012-11-15	63.31	63.67	62.85	63.42	1605689
2012-11-16	63.81	63.88	62.67	63.25	1596603
2012-11-19	64.17	64.86	63.98	64.43	1271045
2012-11-20	64.18	65.10	64.03	64.95	1050619
2012-11-21	64.90	65.04	64.46	64.90	640268
2012-11-23	65.07	65.72	64.95	65.70	357365
2012-11-26	65.29	65.44	64.54	64.95	1405674
2012-11-27	64.89	65.16	64.34	64.42	1008340
2012-11-28	63.91	64.22	63.50	63.87	1384828
2012-11-29	64.03	64.70	64.00	64.42	962036
2012-11-30	64.42	64.74	64.30	64.67	1214469
2012-12-03	64.92	65.08	63.99	64.09	1014638
2012-12-04	63.91	64.40	63.39	63.70	1205982
2012-12-05	63.92	64.66	63.76	64.34	1212969
2012-12-06	64.25	65.03	63.97	64.85	1820260
2012-12-07	65.02	65.25	64.38	64.84	834167
2012-12-10	64.60	64.62	64.00	64.06	1373048
2012-12-11	64.39	65.55	64.25	65.48	1922379
2012-12-12	65.59	66.06	64.62	64.99	1585623
2012-12-13	64.20	64.36	63.73	64.07	1070256
2012-12-14	64.01	64.20	63.76	63.98	1546394
2012-12-17	64.16	65.87	64.01	65.84	1771328
2012-12-18	66.18	66.55	65.30	66.15	3027512
2012-12-19	66.36	66.95	65.87	65.99	1609494
2012-12-20	65.89	66.50	65.89	66.50	1192376
2012-12-21	65.97	66.36	65.33	65.89	2225170
2012-12-24	65.68	66.15	65.66	65.90	541202
2012-12-26	66.02	66.02	65.07	65.22	1114915
2012-12-27	65.51	65.68	64.25	65.05	1053197
2012-12-28	64.71	65.14	63.91	63.93	1696490
2012-12-31	63.98	65.14	63.56	65.12	1532880
2013-01-02	66.32	66.98	66.18	66.98	1399845
2013-01-03	66.97	67.14	66.69	66.99	1921180
2013-01-04	67.00	68.36	66.89	68.34	1134652
2013-01-07	68.00	68.50	67.67	68.33	1345174
2013-01-08	68.00	68.29	67.63	67.85	1131911
2013-01-09	68.07	68.10	67.40	67.44	1476542
2013-01-10	67.85	68.25	67.32	68.21	1647169
2013-01-11	68.19	69.59	67.98	69.54	1676447
2013-01-14	69.42	69.72	69.13	69.35	1574679
2013-01-15	69.33	69.74	68.73	69.70	1343786
2013-01-16	69.34	69.64	69.12	69.24	1388887
2013-01-17	69.27	69.95	69.21	69.53	1139880
2013-01-18	70.16	71.34	70.00	71.13	2734768
2013-01-22	71.06	72.00	70.89	71.93	1591455
2013-01-23	71.70	71.85	70.94	71.58	1207715
2013-01-24	71.55	72.65	71.47	71.70	1687211
2013-01-25	72.16	72.36	71.50	72.09	1178488
2013-01-28	72.61	72.61	71.52	72.18	1351039
2013-01-29	70.00	71.65	68.01	71.61	2781732
2013-01-30	71.33	71.62	70.68	70.96	2209861
2013-01-31	71.06	72.13	70.75	71.41	2622100
2013-02-01	71.65	73.22	70.85	73.08	2188652
2013-02-04	72.41	72.41	71.47	71.54	1757033
2013-02-05	72.16	72.60	71.84	72.22	1056619
2013-02-06	72.80	73.06	72.28	72.99	1659061
2013-02-07	73.20	73.38	72.25	72.90	1105286
2013-02-08	73.00	73.55	72.77	73.27	864871
2013-02-11	73.22	73.36	72.83	73.13	964890
2013-02-12	73.26	73.92	73.26	73.75	825789
2013-02-13	74.20	74.44	73.65	74.21	1106215
2013-02-14	74.03	74.33	73.70	73.84	1361082
2013-02-15	73.40	73.57	72.62	73.13	2210637
2013-02-19	73.36	73.91	73.09	73.81	1374366
2013-02-20	73.70	73.79	72.07	72.10	1650339
2013-02-21	72.03	72.32	71.14	71.41	1328896
2013-02-22	71.85	72.17	71.36	71.91	1590173
2013-02-25	72.52	72.61	70.04	70.11	1948101
2013-02-26	70.45	70.81	69.86	70.48	1504323
2013-02-27	69.97	72.04	69.85	71.72	1253203
2013-02-28	71.34	71.86	71.15	71.19	1663658
2013-03-01	71.21	71.87	70.23	71.74	1229329
2013-03-04	71.56	72.58	71.30	72.58	1201907
2013-03-05	72.97	74.21	72.67	73.93	1355292
2013-03-06	74.36	74.65	73.91	74.22	1201642
2013-03-07	74.47	74.89	73.96	74.81	1161326
2013-03-08	75.45	75.45	74.46	75.20	1351244
2013-03-11	74.59	75.27	74.20	75.19	1320693
2013-03-12	75.05	75.26	74.21	74.62	971271
2013-03-13	74.78	75.16	74.55	75.05	940084
2013-03-14	75.44	76.00	75.23	75.44	1505626
2013-03-15	75.03	75.95	74.77	75.56	2406239
2013-03-18	74.77	75.19	74.36	74.71	1286352
2013-03-19	75.03	75.11	73.78	74.31	1621219
2013-03-20	75.06	75.80	74.48	74.79	1244205
2013-03-21	74.43	74.75	73.40	73.71	1350887
2013-03-22	71.67	74.75	71.67	74.12	1087293
2013-03-25	74.54	74.65	73.50	73.88	1196631
2013-03-26	74.09	74.79	73.93	74.76	1067992
2013-03-27	74.10	74.59	73.71	74.15	1340721
2013-03-28	74.17	75.08	74.03	74.87	1099583
2013-04-01	75.00	75.11	74.01	74.26	733954
2013-04-02	74.77	75.02	74.32	74.85	1325415
2013-04-03	74.67	74.97	73.07	73.25	1170691
2013-04-04	73.64	74.40	73.37	73.89	803765
2013-04-05	72.84	73.38	72.19	73.26	928861
2013-04-08	73.23	74.20	72.94	74.19	887224
2013-04-09	74.39	75.03	74.08	74.44	1036617
2013-04-10	74.61	76.17	74.45	76.06	1152504
2013-04-11	76.26	77.14	76.00	76.89	1138170
2013-04-12	76.75	76.99	76.07	76.80	939987
2013-04-15	76.62	76.77	74.33	74.36	1171667
2013-04-16	75.04	76.12	74.74	76.07	1079976
2013-04-17	75.18	75.33	73.96	74.58	1437018
2013-04-18	74.63	74.89	73.28	73.49	962270
2013-04-19	73.80	74.77	73.13	74.53	1571091
2013-04-22	75.27	75.27	73.76	74.99	917554
2013-04-23	75.57	76.41	75.20	76.29	1039101
2013-04-24	75.00	75.00	71.55	72.75	2776599
2013-04-25	72.60	73.05	71.32	71.68	3375756
2013-04-26	71.79	72.13	71.01	71.02	2338710
2013-04-29	71.47	71.81	70.93	71.48	2194019
2013-04-30	71.76	72.67	71.50	72.50	1887574
2013-05-01	72.29	72.80	71.70	71.71	1435718
2013-05-02	71.81	72.90	71.66	72.36	1302630
2013-05-03	73.21	73.89	73.02	73.25	1099013
2013-05-06	73.18	73.62	72.84	73.28	838340
2013-05-07	73.62	74.02	73.15	73.55	1286533
2013-05-08	73.63	74.90	73.24	74.86	1276239
2013-05-09	74.63	75.13	74.30	74.45	894885
2013-05-10	74.81	75.19	74.25	75.19	1035680
2013-05-13	75.14	75.68	74.58	75.19	1284787
2013-05-14	75.08	76.70	75.06	76.65	1420455
2013-05-15	76.46	77.60	75.80	77.58	1635373
2013-05-16	77.48	78.21	77.11	77.25	1626792
2013-05-17	77.49	78.45	77.49	78.36	1256347
2013-05-20	78.38	79.59	78.01	78.36	1600348
2013-05-21	78.99	79.41	78.43	78.62	1238068
2013-05-22	78.56	80.13	77.36	77.73	1849977
2013-05-23	76.46	77.37	75.90	76.85	1534799
2013-05-24	76.14	76.93	75.90	76.92	930032
2013-05-28	77.92	78.38	77.66	77.96	1442444
2013-05-29	77.43	77.89	76.82	77.22	1068904
2013-05-30	77.48	78.07	76.69	77.51	797877
2013-05-31	77.25	77.89	75.83	75.91	1504741
2013-06-03	76.39	76.57	75.03	75.98	1879803
2013-06-04	75.95	76.58	74.88	75.23	915370
2013-06-05	74.97	75.42	73.19	73.26	1430821
2013-06-06	73.08	73.99	72.51	73.99	1099938
2013-06-07	74.84	75.77	73.90	75.68	933986
2013-06-10	76.08	76.29	75.06	75.46	905220
2013-06-11	74.44	74.95	73.73	73.95	859186
2013-06-12	74.76	74.81	72.37	72.46	1178549
2013-06-13	72.46	74.37	72.24	74.35	1032950
2013-06-14	74.40	74.40	73.11	73.40	940551
2013-06-17	73.51	75.05	72.66	74.50	1015918
2013-06-18	74.67	75.84	74.19	75.62	916300
2013-06-19	75.80	76.25	74.66	74.71	1829440
2013-06-20	73.72	74.26	72.47	72.68	1594405
2013-06-21	72.93	73.16	71.36	72.07	2873089
2013-06-24	72.34	72.39	70.07	70.56	2132167
2013-06-25	71.81	72.70	71.09	72.34	1585066
2013-06-26	73.15	73.68	72.83	73.19	1235294
2013-06-27	73.55	74.14	73.31	73.66	1147212
2013-06-28	73.02	73.66	72.46	73.20	1695578
2013-07-01	73.59	74.52	73.47	73.67	1362988
2013-07-02	72.90	74.25	72.90	73.99	1128225
2013-07-03	73.46	74.25	73.19	74.06	683911
2013-07-05	74.83	75.39	74.18	75.37	922681
2013-07-08	75.74	76.19	75.33	75.89	1229844
2013-07-09	76.62	76.85	75.55	76.56	1122291
2013-07-10	76.20	76.51	74.98	75.56	1728601
2013-07-11	76.62	77.79	76.52	77.44	2332532
2013-07-12	77.42	77.71	76.71	77.45	1231895
2013-07-15	77.49	78.36	77.45	77.95	918977
2013-07-16	78.15	78.29	77.44	77.58	850328
2013-07-17	78.29	78.30	77.63	78.17	1024362
2013-07-18	78.14	78.95	78.14	78.35	1026911
2013-07-19	78.48	79.19	77.63	79.18	1372346
2013-07-22	79.85	80.10	78.81	80.01	1215964
2013-07-23	80.00	80.26	79.53	79.59	1360246
2013-07-24	74.60	76.99	74.60	75.61	3727413
2013-07-25	75.82	76.53	75.20	75.73	2267113
2013-07-26	75.60	76.30	75.07	76.25	1075892
2013-07-29	74.21	75.88	74.03	74.63	1966632
2013-07-30	75.01	75.33	74.45	74.57	1875816
2013-07-31	73.91	75.96	73.91	75.24	2398884
2013-08-01	76.03	77.03	75.64	76.75	1383995
2013-08-02	76.36	76.74	75.79	76.35	1308873
2013-08-05	76.32	76.32	75.70	75.87	896696
2013-08-06	75.79	76.06	75.25	75.43	944594
2013-08-07	75.42	75.42	74.33	74.49	1477890
2013-08-08	75.08	75.39	74.40	75.24	1427241
2013-08-09	74.72	75.51	74.37	74.68	926463
2013-08-12	74.23	74.44	73.64	73.99	1003190
2013-08-13	76.96	76.96	73.75	74.58	1408476
2013-08-14	74.61	74.87	73.70	73.87	1684343
2013-08-15	73.18	73.37	72.20	72.72	1901130
2013-08-16	72.75	73.10	72.16	72.75	1568088
2013-08-19	72.66	72.73	71.73	71.74	848206
2013-08-20	71.76	72.90	71.45	72.57	1106320
2013-08-21	72.00	72.59	71.45	71.75	1122154
2013-08-22	72.00	72.87	72.00	72.62	878314
2013-08-23	72.68	72.70	71.88	72.58	725682
2013-08-26	72.35	72.81	71.69	71.79	1336901
2013-08-27	70.87	71.21	70.22	70.30	1404541
2013-08-28	70.17	71.01	70.05	70.50	1312527
2013-08-29	70.25	71.25	70.09	70.76	836838
2013-08-30	70.99	71.00	69.97	70.14	991660
2013-09-03	70.94	71.55	69.95	70.70	1018857
2013-09-04	70.88	71.27	70.34	70.83	1355045
2013-09-05	70.89	71.42	70.65	70.94	879473
2013-09-06	71.23	71.26	69.90	70.72	1053481
2013-09-09	71.12	71.21	70.75	71.15	2103614
2013-09-10	71.82	72.22	71.22	72.04	1104015
2013-09-11	71.63	71.89	71.12	71.58	1247923
2013-09-12	71.49	71.85	71.19	71.61	1514474
2013-09-13	71.88	71.89	70.97	71.56	921812
2013-09-16	72.84	72.85	72.05	72.61	1238275
2013-09-17	72.61	72.86	72.46	72.79	833132
2013-09-18	72.89	73.04	72.45	72.80	3073271
2013-09-19	73.30	74.85	73.22	74.65	2465550
2013-09-20	74.59	74.99	73.81	73.96	1788990
2013-09-23	73.64	73.72	72.57	73.17	977861
2013-09-24	73.08	73.43	72.53	72.89	1249554
2013-09-25	73.09	73.38	72.23	72.80	1054510
2013-09-26	72.89	73.38	72.07	72.57	1238624
2013-09-27	71.94	72.58	71.87	72.45	965246
2013-09-30	71.55	71.96	71.30	71.93	1282358
2013-10-01	71.99	72.27	71.66	72.11	1380232
2013-10-02	71.52	72.06	71.44	71.98	1212708
2013-10-03	71.96	72.39	71.27	71.98	1125981
2013-10-04	72.20	72.87	71.76	72.71	941209
2013-10-07	71.87	72.47	71.66	71.79	840491
2013-10-08	71.92	72.23	70.96	70.98	1306347
2013-10-09	71.58	72.20	71.13	71.65	1763340
2013-10-10	72.51	74.11	72.39	73.91	1896721
2013-10-11	73.78	75.01	73.56	74.66	1084501
2013-10-14	73.87	74.73	73.62	74.48	1677010
2013-10-15	74.39	74.74	74.06	74.21	1413164
2013-10-16	74.88	75.92	74.58	75.49	1277209
2013-10-17	75.02	76.49	74.69	76.34	1184994
2013-10-18	76.78	77.36	76.35	76.83	1957195
2013-10-21	77.07	77.15	76.56	76.84	924903
2013-10-22	77.22	77.78	76.81	77.28	1575220
2013-10-23	76.93	77.94	76.31	77.84	2449848
2013-10-24	76.93	77.00	74.61	75.46	3398271
2013-10-25	75.45	76.29	75.44	75.75	1762447
2013-10-28	77.10	77.85	76.02	77.78	2893308
2013-10-29	77.45	78.82	77.45	78.06	2209896
2013-10-30	78.61	78.63	77.68	78.15	1831967
2013-10-31	78.10	78.27	77.40	77.41	1842396
2013-11-01	77.46	77.89	76.63	77.63	2055807
2013-11-04	77.57	78.01	77.32	77.48	1255569
2013-11-05	77.06	77.34	76.66	76.96	940877
2013-11-06	77.36	77.75	77.12	77.61	837497
2013-11-07	78.11	78.14	76.58	76.62	1306914
2013-11-08	76.79	78.87	76.79	78.80	1935978
2013-11-11	78.55	79.20	78.41	78.79	1021404
2013-11-12	78.41	78.90	78.05	78.42	1041717
2013-11-13	78.13	78.85	77.81	78.83	1295502
2013-11-14	78.79	79.21	78.36	78.96	1619563
2013-11-15	79.15	80.19	79.15	79.99	1430658
2013-11-18	79.91	80.66	79.77	80.00	1129584
2013-11-19	80.34	80.44	79.68	80.00	922401
2013-11-20	80.37	80.54	79.60	79.99	1779294
2013-11-21	80.17	80.80	80.00	80.45	956773
2013-11-22	80.80	81.18	80.40	81.13	916812
2013-11-25	81.42	81.62	80.57	80.75	783511
2013-11-26	80.60	81.21	80.42	80.42	970738
2013-11-27	80.69	81.18	80.25	80.81	926445
2013-11-29	80.90	81.30	80.44	80.46	549615
2013-12-02	80.65	81.46	80.47	80.69	1154443
2013-12-03	80.35	80.51	79.41	79.67	1062541
2013-12-04	79.52	80.32	78.78	79.55	753828
2013-12-05	79.58	79.73	78.48	78.54	1044690
2013-12-06	80.00	80.13	79.52	79.82	1582889
2013-12-09	80.13	80.57	79.87	80.06	847624
2013-12-10	79.97	80.12	79.19	79.52	943856
2013-12-11	79.66	79.96	78.54	78.61	1515456
2013-12-12	78.42	78.80	77.94	78.02	1087411
2013-12-13	78.09	78.79	77.72	78.37	1255514
2013-12-16	79.17	80.45	79.00	80.16	1342312
2013-12-17	80.03	80.36	79.46	79.81	1202868
2013-12-18	79.99	83.08	79.69	82.86	2583748
2013-12-19	82.52	83.21	82.07	82.13	1807792
2013-12-20	79.41	83.47	81.90	82.88	1819040
2013-12-23	83.30	83.83	83.23	83.38	872267
2013-12-24	83.38	83.69	83.06	83.37	313986
2013-12-26	83.48	83.88	83.32	83.59	816630
2013-12-27	83.63	83.92	83.15	83.43	878312
2013-12-30	83.19	83.55	82.91	83.36	518253
2013-12-31	83.42	83.99	83.41	83.77	930319
2014-01-02	83.58	83.76	82.19	82.56	1113643
2014-01-03	82.66	83.67	82.46	83.30	776894
2014-01-06	83.67	83.97	82.87	83.17	848395
2014-01-07	83.81	84.34	83.09	83.87	945927
2014-01-08	84.05	84.15	83.52	83.92	1131873
2014-01-09	84.00	84.22	82.86	83.29	1134604
2014-01-10	83.59	83.79	82.94	83.43	761099
2014-01-13	82.94	83.29	82.06	82.35	1216506
2014-01-14	82.76	83.33	82.27	83.19	1094456
2014-01-15	83.30	83.99	83.05	83.92	1027328
2014-01-16	84.41	84.41	83.05	83.81	872541
2014-01-17	83.87	83.94	82.03	82.28	3914352
2014-01-21	81.43	82.34	81.09	81.78	2032144
2014-01-22	82.11	82.38	80.94	81.52	1653186
2014-01-23	80.76	81.10	79.59	79.92	2152201
2014-01-24	79.23	79.41	77.21	77.38	3172719
2014-01-27	77.40	78.15	76.50	76.51	2278731
2014-01-28	80.16	81.40	78.61	80.70	3468677
2014-01-29	80.66	80.66	78.54	78.96	2611289
2014-01-30	79.59	80.03	78.97	79.55	1572074
2014-01-31	78.32	79.52	77.68	78.44	1833166
2014-02-03	78.48	78.62	75.57	75.67	2122024
2014-02-04	76.21	78.54	75.81	77.68	2285383
2014-02-05	77.29	77.87	76.29	76.80	1512021
2014-02-06	76.99	77.54	76.90	77.42	1019306
2014-02-07	78.10	79.54	77.53	79.34	2077562
2014-02-10	79.46	79.73	78.83	79.45	1332804
2014-02-11	79.32	80.51	79.01	80.18	1242714
2014-02-12	80.08	81.07	79.90	80.71	1518389
2014-02-13	80.20	80.89	79.60	80.62	1079697
2014-02-14	80.58	81.05	80.28	80.83	1106441
2014-02-18	80.69	81.07	80.11	80.66	876474
2014-02-19	80.14	81.51	79.81	79.89	1014525
2014-02-20	80.23	80.46	79.31	80.10	851730
2014-02-21	80.27	80.66	79.71	80.00	875352
2014-02-24	80.02	81.39	80.02	80.86	1007459
2014-02-25	80.93	81.06	80.02	80.10	931891
2014-02-26	80.10	80.60	79.30	79.52	1313667
2014-02-27	79.36	80.60	78.89	80.42	1167380
2014-02-28	80.56	81.69	80.12	81.17	1510986
2014-03-03	80.10	80.30	79.22	79.83	1226119
2014-03-04	80.98	81.85	80.68	81.68	1064226
2014-03-05	81.72	81.86	81.31	81.54	950047
2014-03-06	81.16	82.94	81.16	82.37	1447941
2014-03-07	82.93	83.68	82.33	83.00	1181781
2014-03-10	83.37	83.73	82.71	83.71	1296432
2014-03-11	83.90	83.95	82.44	82.70	1380787
2014-03-12	81.94	82.24	81.19	81.83	1488216
2014-03-13	82.38	83.08	80.43	80.76	1333881
2014-03-14	80.81	81.73	79.95	80.28	1470937
2014-03-17	81.10	81.96	80.89	81.58	996755
2014-03-18	81.59	82.11	81.21	81.73	959296
2014-03-19	81.71	82.00	80.58	80.93	1506347
2014-03-20	80.84	82.66	80.65	82.52	2124221
2014-03-21	83.59	84.40	82.50	82.92	3239952
2014-03-24	83.15	83.51	81.94	82.31	1165569
2014-03-25	83.04	83.77	81.59	82.40	1022716
2014-03-26	82.80	83.05	81.48	81.50	1111475
2014-03-27	81.35	81.76	80.69	81.00	1493832
2014-03-28	81.17	82.55	80.63	81.67	917257
2014-03-31	82.39	83.11	82.12	82.35	1130126
2014-04-01	83.02	83.47	82.54	83.19	1468576
2014-04-02	83.70	84.08	83.17	83.95	937076
2014-04-03	84.21	84.73	82.97	83.50	837310
2014-04-04	83.91	83.91	81.43	81.58	1199654
2014-04-07	81.53	82.30	79.43	79.50	1850246
2014-04-08	79.62	79.88	79.10	79.59	1913253
2014-04-09	79.81	80.00	79.50	79.87	2126699
2014-04-10	79.98	80.48	78.01	78.12	1972478
2014-04-11	77.54	77.71	76.76	77.25	1889190
2014-04-14	77.95	78.29	77.25	77.99	1258720
2014-04-15	78.09	79.29	77.60	79.25	2149552
2014-04-16	80.17	80.70	79.47	80.34	1512650
2014-04-17	80.51	80.98	80.33	80.63	1740715
2014-04-21	80.84	80.99	80.37	80.61	789652
2014-04-22	80.61	81.54	80.48	81.22	1331315
2014-04-23	82.97	83.30	80.70	81.18	1575003
2014-04-24	82.68	84.45	81.64	81.82	2316603
2014-04-25	82.62	82.80	80.81	81.35	2021488
2014-04-28	81.43	82.14	79.69	80.99	1722681
2014-04-29	81.67	82.10	81.26	81.80	1088368
2014-04-30	81.38	82.20	81.02	82.13	1269267
2014-05-01	82.10	82.65	81.20	81.36	1311807
2014-05-02	81.46	82.65	81.39	81.74	1164055
2014-05-05	80.82	81.44	80.28	81.40	1192449
2014-05-06	81.04	81.45	80.28	80.31	781149
2014-05-07	80.65	81.67	80.04	81.62	850985
2014-05-08	81.62	82.15	80.97	81.35	1083005
2014-05-09	81.50	81.62	80.69	81.16	908456
2014-05-12	81.36	81.96	80.99	81.82	1114982
2014-05-13	82.00	82.11	81.06	81.32	942871
2014-05-14	81.63	81.45	80.57	81.03	1285675
2014-05-15	80.94	80.94	78.57	79.03	2501415
2014-05-16	79.24	79.94	78.85	79.74	1881340
2014-05-19	79.60	80.34	79.40	80.21	978093
2014-05-20	80.61	80.61	79.23	79.61	878188
2014-05-21	80.11	80.75	80.11	80.41	717331
2014-05-22	80.54	80.98	80.17	80.84	749901
2014-05-23	80.85	81.17	80.56	80.80	643282
2014-05-27	81.04	81.54	80.74	81.01	886877
2014-05-28	81.20	81.50	80.73	81.23	841656
2014-05-29	81.36	81.73	81.05	81.64	858748
2014-05-30	81.31	81.80	81.10	81.53	883196
2014-06-02	81.80	81.80	80.86	81.73	691502
2014-06-03	81.63	82.08	80.96	81.99	933617
2014-06-04	81.77	82.46	81.22	82.43	1025510
2014-06-05	82.85	83.96	82.11	83.83	1388390
2014-06-06	83.92	84.50	83.80	84.41	904308
2014-06-09	84.42	84.69	83.96	84.49	860189
2014-06-10	84.09	84.70	83.47	83.58	1359871
2014-06-11	83.09	83.14	82.37	82.54	1120003
2014-06-12	82.13	82.50	81.75	82.10	1143797
2014-06-13	82.46	82.53	81.57	81.84	793318
2014-06-16	81.35	82.13	81.20	81.59	1184609
2014-06-17	81.72	83.06	81.23	82.73	1044376
2014-06-18	83.03	83.51	81.91	83.50	1387869
2014-06-19	84.02	84.24	82.85	83.51	972961
2014-06-20	84.04	84.04	83.07	83.24	1439765
2014-06-23	83.46	83.73	83.02	83.47	1036775
2014-06-24	83.19	83.78	82.72	82.88	715312
2014-06-25	82.67	83.69	82.49	83.54	803579
2014-06-26	83.77	83.77	82.50	83.38	541193
2014-06-27	83.01	83.89	82.83	83.78	755278
2014-06-30	83.77	84.89	83.67	84.41	1467625
2014-07-01	84.31	85.40	84.52	85.06	1092161
2014-07-02	84.91	85.03	84.37	84.86	798145
2014-07-03	85.31	85.74	85.06	85.63	540921
2014-07-07	85.19	85.42	84.82	85.17	637789
2014-07-08	85.17	85.35	84.01	84.52	744118
2014-07-09	84.90	85.09	83.39	84.01	1416770
2014-07-10	82.93	82.93	81.22	81.59	2750151
2014-07-11	81.14	81.70	81.00	81.58	1674387
2014-07-14	81.58	82.76	81.58	82.42	1338549
2014-07-15	82.54	82.98	81.85	82.18	1296506
2014-07-16	82.62	82.81	81.43	81.91	1480603
2014-07-17	81.50	81.91	80.16	80.40	1938524
2014-07-18	80.83	81.38	80.02	81.24	1868305
2014-07-21	80.97	81.53	80.79	81.26	1448378
2014-07-22	81.65	82.25	81.50	81.97	1720538
2014-07-23	80.95	82.32	80.95	82.25	1993635
2014-07-24	80.31	80.74	79.57	80.33	2206136
2014-07-25	80.00	80.48	79.37	80.29	1986470
2014-07-28	83.51	80.48	79.56	80.25	1355087
2014-07-29	80.23	80.66	79.36	79.36	1923879
2014-07-30	83.79	81.63	79.09	79.73	1594165
2014-07-31	79.33	79.62	77.64	77.66	1971349
2014-08-01	80.74	78.05	76.94	77.66	1738705
2014-08-04	76.61	77.84	75.61	77.57	1771245
2014-08-05	77.85	77.85	76.83	77.10	2218603
2014-08-06	76.90	78.29	76.85	77.70	1527277
2014-08-07	78.01	78.29	76.58	76.81	1496744
2014-08-08	77.31	78.21	76.34	78.11	2390362
2014-08-11	81.04	78.73	78.00	78.39	1680638
2014-08-12	77.05	78.91	78.07	78.35	2029416
2014-08-13	76.31	79.11	76.31	78.56	2667029
2014-08-14	78.92	78.83	78.45	78.55	1579115
2014-08-15	78.73	78.97	77.35	77.75	2140469
2014-08-18	78.58	78.83	76.89	78.82	2373283
2014-08-19	78.68	79.03	78.61	78.69	1062096
2014-08-20	78.71	79.56	78.63	79.49	1737331
2014-08-21	79.43	79.92	79.29	79.78	1202624
2014-08-22	79.64	80.19	79.50	79.69	1123597
2014-08-25	80.00	80.84	79.91	80.72	1216995
2014-08-26	80.92	81.34	80.68	80.91	1003035
2014-08-27	81.29	81.56	80.37	80.66	942284
2014-08-28	80.95	80.99	79.96	80.80	1082474
2014-08-29	81.19	81.17	80.46	81.00	1108658
2014-09-02	81.19	81.50	80.47	80.71	1469118
2014-09-03	81.19	81.49	80.51	80.65	831842
2014-09-04	80.97	81.31	80.67	80.97	803631
2014-09-05	80.79	81.18	80.29	81.17	761412
2014-09-08	81.24	81.15	80.72	81.01	946007
2014-09-09	80.90	80.90	80.13	80.40	1221412
2014-09-10	80.49	80.72	79.94	80.17	1493418
2014-09-11	79.50	79.88	79.24	79.74	1495432
2014-09-12	79.81	80.07	79.18	79.52	1461729
2014-09-15	79.55	79.72	78.70	78.98	1271038
2014-09-16	78.74	79.24	78.42	79.08	1353830
2014-09-17	79.60	79.77	78.78	79.30	1224483
2014-09-18	79.63	80.53	79.56	80.21	918051
2014-09-19	80.50	80.74	79.50	80.07	1487699
2014-09-22	80.07	80.08	79.17	79.19	1306895
2014-09-23	79.09	79.65	78.94	79.04	1498485
2014-09-24	79.35	79.74	79.02	79.69	1670282
2014-09-25	79.59	79.68	78.52	78.72	2444911
2014-09-26	78.67	79.49	78.53	79.20	1259227
2014-09-29	78.57	78.69	77.92	78.52	1399532
2014-09-30	78.77	78.90	78.06	78.40	1345356
2014-10-01	78.50	78.72	76.81	77.08	1685195
2014-10-02	76.81	77.77	76.46	77.44	1432730
2014-10-03	77.99	78.57	77.72	77.89	1075572
2014-10-06	78.30	78.49	77.66	78.14	872860
2014-10-07	77.51	78.11	76.38	76.39	1354565
2014-10-08	76.32	77.65	75.57	77.55	1668216
2014-10-09	77.32	77.59	75.91	75.97	2577515
2014-10-10	75.84	76.59	75.33	75.35	2643245
2014-10-13	75.22	75.93	73.91	73.94	1855372
2014-10-14	74.18	74.98	73.95	74.23	1755334
2014-10-15	74.04	75.01	71.78	74.49	2558319
2014-10-16	73.44	76.00	72.91	75.43	2102193
2014-10-17	76.19	77.30	75.69	76.39	2009331
2014-10-20	75.99	76.27	75.43	76.23	1164259
2014-10-21	76.51	77.85	76.69	77.69	1774107
2014-10-22	77.41	78.16	76.90	76.99	2197509
2014-10-23	78.30	78.30	76.11	77.32	2335073
2014-10-24	77.59	77.96	77.22	77.84	990698
2014-10-27	77.82	78.28	77.09	78.14	1135302
2014-10-28	78.39	79.86	78.27	79.82	1740939
2014-10-29	79.96	80.33	79.37	80.08	1445967
2014-10-30	79.94	81.35	79.62	80.86	1392458
2014-10-31	82.13	82.19	81.37	82.09	1597320
2014-11-03	81.70	82.74	81.51	82.18	1449750
2014-11-04	81.99	83.00	81.82	82.90	1259266
2014-11-05	82.76	83.33	82.44	83.10	1395003
2014-11-06	81.64	82.53	81.60	82.45	4266118
2014-11-07	82.12	83.48	81.85	83.23	1687859
2014-11-10	83.39	83.65	82.50	83.00	1540148
2014-11-11	82.90	83.25	82.63	83.17	919594
2014-11-12	82.96	83.11	82.38	82.71	1561235
2014-11-13	78.96	83.04	82.10	82.79	163626
2014-11-14	82.74	82.82	81.93	82.12	749870
2014-11-17	82.03	82.12	81.55	81.85	925020
2014-11-18	81.86	82.45	81.86	82.02	925489
2014-11-19	82.08	82.23	81.32	82.02	769822
2014-11-20	81.51	82.32	81.34	82.03	714315
2014-11-21	83.00	83.17	82.48	82.85	1157026
2014-11-24	83.25	83.36	82.83	83.28	756287
2014-11-25	83.23	84.00	83.06	83.25	882123
2014-11-26	83.30	83.50	82.87	83.11	792360
2014-11-28	83.79	84.00	83.26	83.47	403775
2014-12-01	83.03	83.73	82.18	82.61	753104
2014-12-02	82.78	83.42	80.55	83.25	860096
2014-12-03	83.16	83.88	83.06	83.74	947165
2014-12-04	83.59	83.85	83.12	83.65	756584
2014-12-05	83.91	84.88	83.91	84.49	1105152
2014-12-08	84.32	85.45	83.95	84.80	899984
2014-12-09	83.65	84.76	83.44	84.73	697136
2014-12-10	84.55	84.83	83.80	83.95	1300585
2014-12-11	84.50	85.16	84.08	84.21	1821203
2014-12-12	83.51	83.51	81.97	82.00	2032230
2014-12-15	81.26	84.17	81.26	82.42	1834496
2014-12-16	81.93	83.21	81.43	81.60	1984926
2014-12-17	82.15	84.18	81.72	84.00	1717033
2014-12-18	85.25	86.40	84.69	86.39	1977185
2014-12-19	86.76	87.30	86.44	86.72	2387323
2014-12-22	87.04	87.45	86.54	87.22	990265
2014-12-23	87.65	88.53	87.22	87.59	1104213
2014-12-24	87.58	87.87	87.20	87.34	417493
2014-12-26	87.85	87.92	87.16	87.19	561470
2014-12-29	86.80	87.88	86.70	87.26	624019
2014-12-30	87.08	88.64	86.33	86.91	645346
2014-12-31	87.14	87.49	85.82	85.86	977193
2015-01-02	86.60	87.22	85.11	85.76	999901
2015-01-05	85.05	85.40	83.49	83.79	1174151
2015-01-06	84.39	84.69	81.72	82.31	2012707
2015-01-07	82.47	83.61	82.18	83.52	1267116
2015-01-08	84.13	84.64	83.81	84.51	1220983
2015-01-09	84.57	84.80	83.21	83.87	956014
2015-01-12	84.13	84.13	82.32	82.93	970381
2015-01-13	83.96	84.84	82.50	83.06	1611376
2015-01-14	82.34	82.64	80.88	81.77	1567007
2015-01-15	81.77	82.19	80.74	81.03	1251826
2015-01-16	80.36	81.53	79.20	81.50	2072362
2015-01-20	81.93	82.24	80.66	81.36	1448622
2015-01-21	80.89	82.17	80.03	81.21	2029019
2015-01-22	81.81	83.60	81.00	83.16	2198861
2015-01-23	83.24	83.69	82.09	82.17	1289968
2015-01-26	85.22	85.22	81.31	82.92	1142796
2015-01-27	82.03	82.61	81.14	81.97	1343823
2015-01-28	80.97	80.99	79.20	79.23	2832036
2015-01-29	78.99	79.80	77.96	79.19	2354499
2015-01-30	78.20	79.82	78.00	78.72	2856176
2015-02-02	78.88	80.16	78.61	80.01	1905773
2015-02-03	80.61	81.28	79.08	81.25	1569863
2015-02-04	81.08	81.75	80.49	81.06	1116859
2015-02-05	81.56	82.19	81.14	81.75	1158551
2015-02-06	82.15	83.03	81.90	82.31	1681071
2015-02-09	82.15	82.15	81.30	81.45	1730349
2015-02-10	82.20	82.55	81.34	82.22	1106969
2015-02-11	82.01	82.38	81.75	82.10	1494648
2015-02-12	82.22	82.64	81.82	82.28	1451267
2015-02-13	82.34	82.81	82.03	82.45	928700
2015-02-17	81.98	82.57	81.73	82.50	1033121
2015-02-18	82.11	82.36	81.36	81.71	863182
2015-02-19	83.66	83.66	81.28	82.97	2163598
2015-02-20	82.50	83.70	81.95	83.53	1506161
2015-02-23	83.38	83.45	82.44	83.09	1436878
2015-02-24	82.80	84.17	82.78	84.02	1279023
2015-02-25	83.35	83.95	83.26	83.52	1199811
2015-02-26	83.69	83.83	82.98	83.32	757408
2015-02-27	83.11	83.26	82.43	82.60	1439456
2015-03-02	82.50	83.39	82.36	83.39	1169857
2015-03-03	82.80	83.10	82.37	82.85	911940
2015-03-04	82.80	82.72	81.89	82.43	901296
2015-03-05	82.58	83.08	82.38	83.00	694707
2015-03-06	82.80	83.90	82.06	82.13	1340742
2015-03-09	82.16	82.96	82.16	82.71	893922
2015-03-10	81.83	82.01	81.16	81.16	1430001
2015-03-11	81.29	81.99	81.17	81.68	1258719
2015-03-12	81.54	83.10	81.27	82.93	1540452
2015-03-13	82.87	82.93	81.61	82.19	1254736
2015-03-16	82.88	83.54	82.87	83.53	943359
2015-03-17	82.72	83.79	82.71	83.56	1060823
2015-03-18	83.49	84.22	82.74	83.88	1290678
2015-03-19	83.50	83.83	82.51	82.83	1323580
2015-03-20	83.18	84.21	82.83	83.99	2858766
2015-03-23	84.00	84.38	83.29	83.30	1410941
2015-03-24	83.16	83.60	82.86	83.19	1147166
2015-03-25	83.38	83.38	81.54	81.58	930363
2015-03-26	80.84	81.95	80.77	81.16	1433218
2015-03-27	81.05	81.38	80.80	81.21	1151345
2015-03-30	81.69	82.29	81.55	81.74	1169007
2015-03-31	81.46	81.65	80.95	80.98	1472317
2015-04-01	81.15	81.77	80.58	81.60	1511635
2015-04-02	81.79	82.08	81.30	81.96	952189
2015-04-06	81.20	82.35	80.95	82.12	1014033
2015-04-07	80.32	80.54	79.01	79.05	1456731
2015-04-08	79.38	80.77	79.21	80.61	2281426
2015-04-09	80.63	81.72	80.24	81.44	1965448
2015-04-10	81.29	81.51	80.59	80.98	1401969
2015-04-13	80.90	81.89	80.61	81.40	1576003
2015-04-14	80.89	82.36	80.64	82.07	1607618
2015-04-15	82.43	83.00	82.27	82.79	1254534
2015-04-16	82.41	83.23	81.95	83.06	1881193
2015-04-17	82.61	82.61	81.98	82.42	1936865
2015-04-20	83.19	83.52	82.74	83.00	1571509
2015-04-21	83.42	83.50	82.66	82.80	1514464
2015-04-22	83.45	83.45	81.17	82.59	2073887
2015-04-23	82.57	82.57	81.71	82.07	1649276
2015-04-24	82.04	82.67	81.83	82.57	1097089
2015-04-27	82.67	83.06	82.20	82.40	1011016
2015-04-28	82.09	82.79	81.69	82.78	1150583
2015-04-29	82.10	82.87	81.50	81.94	1370658
2015-04-30	81.52	82.16	80.85	81.18	1717796
2015-05-01	81.45	81.59	80.96	81.49	904652
2015-05-04	81.90	82.08	81.56	81.92	1005005
2015-05-05	81.51	82.13	81.22	81.39	973450
2015-05-06	81.58	81.88	80.17	80.62	1121929
2015-05-07	80.57	80.96	80.29	80.75	2241595
2015-05-08	81.33	81.94	81.24	81.68	1144399
2015-05-11	81.68	82.10	81.58	81.65	1017427
2015-05-12	81.33	81.39	80.33	81.13	1003133
2015-05-13	80.91	81.35	80.62	81.18	1369659
2015-05-14	81.68	82.10	81.22	81.98	799369
2015-05-15	82.06	82.22	81.31	81.55	1569318
2015-05-18	81.50	82.33	81.48	82.13	716099
2015-05-19	82.31	82.50	81.76	81.95	1056236
2015-05-20	81.88	82.13	81.49	81.79	847721
2015-05-21	81.52	81.83	81.31	81.69	830183
2015-05-22	81.62	81.96	81.33	81.57	888215
2015-05-26	81.44	81.64	80.27	80.67	1403795
2015-05-27	81.04	81.60	80.65	81.27	1215782
2015-05-28	81.11	81.34	80.89	81.28	992615
2015-05-29	81.03	81.28	80.66	80.69	1182352
2015-06-01	80.95	81.22	80.14	80.81	1288237
2015-06-02	80.41	80.61	79.82	80.28	1600357
2015-06-03	80.55	80.80	79.55	79.97	2797388
2015-06-04	79.81	79.93	78.95	79.20	1628301
2015-06-05	79.64	79.71	78.87	79.22	1306881
2015-06-08	79.06	79.60	78.56	78.61	1372316
2015-06-09	78.93	78.93	78.07	78.10	1754588
2015-06-10	78.61	79.01	78.50	78.87	1515936
2015-06-11	78.98	79.20	78.57	78.97	1481991
2015-06-12	78.82	78.83	78.15	78.33	1039425
2015-06-15	77.63	78.33	77.41	78.03	1565997
2015-06-16	77.65	78.86	77.65	78.78	1095185
2015-06-17	78.97	79.24	78.62	78.75	1205025
2015-06-18	79.03	79.96	79.03	79.65	1373068
2015-06-19	79.48	79.74	78.85	78.85	1852248
2015-06-22	79.28	79.81	78.89	79.07	1347543
2015-06-23	79.24	79.33	78.78	78.95	1873135
2015-06-24	78.83	79.33	78.68	78.73	1675031
2015-06-25	78.67	78.96	77.98	78.06	1467301
2015-06-26	79.04	79.78	78.71	79.40	2062512
2015-06-29	77.55	78.97	77.39	77.47	2136652
2015-06-30	78.42	78.86	77.29	77.73	1708311
2015-07-01	78.46	78.80	77.47	77.68	1581481
2015-07-02	77.91	77.98	76.92	77.34	1132640
2015-07-06	76.48	77.18	76.37	76.93	1407968
2015-07-07	77.12	77.30	75.88	77.22	1514212
2015-07-08	76.48	76.76	75.61	75.77	1863814
2015-07-09	76.74	77.17	76.48	76.61	2031358
2015-07-10	77.48	77.58	76.92	77.43	1193507
2015-07-13	78.13	78.38	77.73	78.31	1209834
2015-07-14	78.34	78.46	77.91	78.09	1077644
2015-07-15	78.38	78.53	77.87	78.19	1113578
2015-07-16	78.69	79.52	78.41	79.51	1463990
2015-07-17	79.16	79.50	79.02	79.42	1180929
2015-07-20	79.53	79.62	79.05	79.35	792535
2015-07-21	79.14	79.74	78.74	79.07	1029764
2015-07-22	79.07	79.22	78.45	78.74	1639170
2015-07-23	78.06	78.98	77.03	77.28	2349949
2015-07-24	77.10	77.56	75.99	76.84	1714994
2015-07-27	76.58	76.90	75.55	76.63	1427889
2015-07-28	77.37	77.38	76.65	77.16	1042730
2015-07-29	77.38	77.77	76.93	77.56	1105303
2015-07-30	77.09	77.83	77.02	77.50	1175228
2015-07-31	77.63	77.98	77.02	77.13	1431790
2015-08-03	77.13	77.39	76.71	77.24	1100102
2015-08-04	77.25	77.77	76.73	77.05	1113563
2015-08-05	77.34	77.49	76.07	76.48	1561874
2015-08-06	76.85	76.87	75.46	75.89	1164228
2015-08-07	76.06	76.27	75.33	75.84	969832
2015-08-10	76.51	76.90	76.25	76.89	1181858
2015-08-11	76.67	76.67	75.88	76.18	1131030
2015-08-12	75.74	75.76	74.04	75.47	2510441
2015-08-13	75.38	76.36	75.02	75.83	982082
2015-08-14	75.59	76.15	75.50	76.07	772237
2015-08-17	75.50	76.28	75.36	76.23	819083
2015-08-18	77.57	77.57	76.05	76.34	676643
2015-08-19	75.97	76.24	75.10	75.47	899343
2015-08-20	75.20	75.20	72.00	73.93	1509565
2015-08-21	73.37	73.77	72.01	72.09	3034698
2015-08-24	68.33	72.10	67.76	69.65	4135370
2015-08-25	72.20	72.20	68.32	68.33	3049139
2015-08-26	69.62	71.12	69.16	70.81	3412796
2015-08-27	71.57	73.12	71.57	72.90	2214785
2015-08-28	72.09	72.48	71.81	72.40	1408214
2015-08-31	71.87	72.25	71.30	71.88	1305814
2015-09-01	70.15	70.32	69.05	69.38	2445361
2015-09-02	70.37	70.54	69.00	69.91	1591136
2015-09-03	69.89	70.77	69.74	70.36	1853886
2015-09-04	69.45	70.12	68.99	69.44	1500914
2015-09-08	70.26	71.18	69.60	71.15	1839798
2015-09-09	72.00	72.88	70.32	70.45	1689642
2015-09-10	70.46	71.50	70.42	70.92	1372397
2015-09-11	70.22	71.03	70.00	71.00	1181322
2015-09-14	70.96	70.98	70.28	70.58	1309356
2015-09-15	70.58	71.51	70.17	70.95	1900198
2015-09-16	71.04	71.79	70.48	71.68	1380859
2015-09-17	71.46	72.44	70.93	71.06	1858026
2015-09-18	70.09	70.76	69.28	69.57	2956126
2015-09-21	69.90	70.44	69.55	70.22	1033322
2015-09-22	69.16	69.85	68.56	69.06	1969048
2015-09-23	69.31	69.37	68.51	68.87	1370019
2015-09-24	68.42	68.77	67.93	68.36	2242278
2015-09-25	68.94	69.47	68.63	69.12	2098234
2015-09-28	68.94	69.38	68.44	69.10	4012521
2015-09-29	69.45	71.19	67.98	68.27	2689922
2015-09-30	69.21	69.53	68.51	69.50	1920877
2015-10-01	69.55	69.94	67.94	68.59	1880821
2015-10-02	66.32	68.75	65.88	68.74	2105605
2015-10-05	69.51	70.82	69.43	70.75	1509313
2015-10-06	70.54	70.87	69.99	70.63	1205343
2015-10-07	71.45	72.17	70.65	71.98	1430503
2015-10-08	71.47	72.17	70.95	72.04	1631030
2015-10-09	72.14	72.45	71.13	71.50	1528775
2015-10-12	70.89	71.00	69.60	70.24	2320736
2015-10-13	70.23	70.28	69.08	69.15	1679892
2015-10-14	69.13	69.85	68.85	68.98	1296864
2015-10-15	69.19	70.20	69.13	70.20	1202463
2015-10-16	70.53	70.90	70.20	70.80	1308831
2015-10-19	70.31	70.59	70.00	70.26	992026
2015-10-20	70.49	70.79	70.12	70.55	1033590
2015-10-21	70.97	71.00	69.56	69.64	1406067
2015-10-22	70.90	74.62	70.74	74.25	3740170
2015-10-23	74.61	74.61	73.43	74.39	1986100
2015-10-26	74.31	74.53	73.87	74.19	1284349
2015-10-27	73.52	74.00	73.21	73.95	1019196
2015-10-28	74.06	75.24	73.80	75.24	1644279
2015-10-29	74.86	75.55	74.31	75.38	1268715
2015-10-30	75.36	75.99	75.01	75.62	1967703
2015-11-02	75.96	76.22	75.58	76.19	1433297
2015-11-03	75.82	76.89	75.67	76.68	1170903
2015-11-04	76.60	76.94	76.00	76.19	1018405
2015-11-05	76.38	77.05	76.26	76.67	831310
2015-11-06	77.17	77.71	76.42	76.93	930326
2015-11-09	76.81	76.87	75.25	75.53	1360564
2015-11-10	75.45	76.16	75.26	76.16	824123
2015-11-11	76.47	76.74	76.17	76.38	966422
2015-11-12	76.03	76.67	75.19	75.25	1382694
2015-11-13	75.03	75.32	74.16	74.36	1235560
2015-11-16	74.30	75.36	73.78	75.34	797641
2015-11-17	75.23	75.57	74.47	74.74	1064062
2015-11-18	74.81	76.49	74.72	76.49	1194792
2015-11-19	76.38	76.48	76.01	76.38	716389
2015-11-20	76.67	76.91	75.91	76.37	1069429
2015-11-23	76.42	76.70	76.02	76.15	655639
2015-11-24	75.24	75.78	74.97	75.62	870814
2015-11-25	75.59	76.42	75.34	76.01	858608
2015-11-27	76.06	76.13	75.49	75.95	512459
2015-11-30	76.16	76.41	75.48	76.15	1528708
2015-12-01	76.60	77.05	76.02	76.49	1326429
2015-12-02	76.50	76.59	75.30	75.54	1157318
2015-12-03	75.74	75.93	74.64	75.17	2346935
2015-12-04	75.30	76.26	75.14	76.03	2197406
2015-12-07	75.86	76.07	74.69	75.16	1592090
2015-12-08	74.59	74.68	73.94	74.11	1901595
2015-12-09	73.75	74.47	72.75	73.17	1131327
2015-12-10	73.13	74.13	72.94	73.34	1653174
2015-12-11	72.33	72.48	70.47	70.80	2173192
2015-12-14	70.20	71.00	68.76	70.04	1985454
2015-12-15	70.89	71.65	70.89	71.37	2104403
2015-12-16	72.14	72.41	70.97	72.13	2699172
2015-12-17	72.14	72.49	70.90	71.01	1564600
2015-12-18	70.48	70.98	69.81	69.91	2562401
2015-12-21	70.52	70.75	70.02	70.39	1612031
2015-12-22	70.63	70.98	70.19	70.91	1809897
2015-12-23	71.00	73.00	70.92	72.75	1583146
2015-12-24	72.48	72.96	72.18	72.45	431884
2015-12-28	72.25	72.83	71.97	72.72	1010988
2015-12-29	72.73	73.64	72.73	73.10	1021078
2015-12-30	72.93	73.39	72.04	72.09	1080980
2015-12-31	72.05	72.49	71.49	71.49	1052924
2016-01-04	69.93	70.21	69.17	70.19	2353503
2016-01-05	70.39	70.81	69.50	70.48	1403665
2016-01-06	69.14	69.41	68.62	68.90	1752252
2016-01-07	67.51	68.76	66.67	67.06	2238119
2016-01-08	67.46	67.65	65.28	65.36	2142527
2016-01-11	65.70	65.96	64.34	65.01	2068949
2016-01-12	65.73	66.82	65.16	66.71	2915662
2016-01-13	66.97	67.76	64.71	64.87	2297061
2016-01-14	65.15	66.16	64.35	65.58	2277262
2016-01-15	63.83	65.49	63.57	64.95	2669717
2016-01-19	65.95	66.54	65.07	65.56	2025228
2016-01-20	64.40	65.77	63.75	65.09	2598145
2016-01-21	65.33	67.26	65.11	65.56	2112296
2016-01-22	66.77	67.44	66.28	67.43	1650778
2016-01-25	67.08	67.34	65.29	65.41	1640791
2016-01-26	65.77	67.65	65.44	66.65	1533266
2016-01-27	66.67	67.57	65.50	66.23	2231968
2016-01-28	68.25	70.80	68.01	68.42	2984743
2016-01-29	68.51	71.16	68.44	70.95	2843953
2016-02-01	70.44	70.60	69.40	70.16	2375405
2016-02-02	68.92	69.46	67.79	68.05	2657128
2016-02-03	68.46	69.07	66.40	68.64	2326248
2016-02-04	68.41	69.82	68.40	69.78	3472632
2016-02-05	69.40	69.91	68.37	68.64	2616542
2016-02-08	67.98	67.98	64.26	65.97	4241923
2016-02-09	65.20	67.15	64.81	66.49	2326340
2016-02-10	67.46	68.35	66.55	66.59	1509487
2016-02-11	64.71	66.20	64.65	65.48	2095186
2016-02-12	66.87	67.56	65.98	67.55	1368653
2016-02-16	68.50	68.81	67.74	68.47	1546007
2016-02-17	69.26	70.70	68.52	70.26	1858171
2016-02-18	70.52	70.55	69.00	69.43	1569199
2016-02-19	69.14	69.40	68.33	68.86	1463773
2016-02-22	69.72	70.24	69.14	69.89	1271099
2016-02-23	70.03	70.27	68.27	68.60	1260589
2016-02-24	67.34	69.08	66.27	68.96	1483941
2016-02-25	69.19	69.65	68.16	69.64	1028415
2016-02-26	70.51	70.64	69.30	69.72	1040705
2016-02-29	69.76	70.23	69.09	69.11	1389205
2016-03-01	69.93	71.40	69.63	71.40	1740192
2016-03-02	71.16	71.69	70.45	71.40	1307375
2016-03-03	71.76	72.35	71.26	72.34	1123599
2016-03-04	72.34	73.28	71.97	72.78	1367921
2016-03-07	72.35	73.00	72.00	72.56	1210671
2016-03-08	71.97	72.60	71.56	71.97	1609199
2016-03-09	72.20	72.36	70.90	71.52	1354537
2016-03-10	71.85	71.90	70.22	71.31	918196
2016-03-11	71.90	72.83	71.58	72.63	1287135
2016-03-14	71.88	72.32	71.51	71.67	1050545
2016-03-15	70.79	70.91	69.90	70.60	1746682
2016-03-16	70.15	71.61	69.97	71.32	1095828
2016-03-17	71.42	73.81	71.33	73.21	1768923
2016-03-18	73.45	73.89	72.00	73.54	2446562
2016-03-21	73.24	73.70	72.26	73.36	1083864
2016-03-22	72.94	73.62	72.65	73.09	969083
2016-03-23	73.05	73.52	72.54	73.10	1063477
2016-03-24	72.36	72.62	72.05	72.51	1150985
2016-03-28	72.74	72.91	72.15	72.44	121251
2016-03-29	72.34	74.05	71.84	72.80	1447332
2016-03-30	74.16	74.72	73.81	73.90	1445470
2016-03-31	73.79	74.21	73.39	73.46	1326578
2016-04-01	72.97	74.08	72.41	73.95	1299229
2016-04-04	73.78	73.98	72.84	73.03	1012862
2016-04-05	72.51	72.71	72.08	72.34	1047058
2016-04-06	72.50	73.60	72.35	73.35	1333355
2016-04-07	72.63	73.05	71.26	71.48	1366686
2016-04-08	72.20	72.30	71.42	71.80	1275679
2016-04-11	72.43	73.47	72.14	72.19	1175633
2016-04-12	72.45	74.09	72.02	74.04	1668931
2016-04-13	74.72	76.52	74.54	76.50	2418528
2016-04-14	76.49	76.97	75.51	76.61	1040196
2016-04-15	76.54	76.86	76.15	76.53	1004881
2016-04-18	76.34	76.71	76.01	76.60	1078829
2016-04-19	77.18	77.85	76.80	77.72	1159662
2016-04-20	77.92	78.68	77.50	78.34	1647136
2016-04-21	78.35	78.71	77.22	77.63	1438838
2016-04-22	77.57	78.03	77.08	77.58	1524951
2016-04-25	77.27	77.85	76.58	76.97	1897086
2016-04-26	78.48	79.00	76.32	77.52	2740392
2016-04-27	77.19	77.98	76.88	77.46	1952611
2016-04-28	76.94	77.23	75.44	75.77	1759943
2016-04-29	75.05	75.75	74.76	75.29	1431679
2016-05-02	75.65	75.92	74.70	75.69	1334787
2016-05-03	75.09	75.09	73.94	74.93	1186905
2016-05-04	74.69	74.96	74.04	74.29	1205118
2016-05-05	74.62	74.90	74.07	74.34	1895346
2016-05-06	73.75	75.11	73.70	75.09	1422861
2016-05-09	74.80	75.41	74.45	75.04	1346111
2016-05-10	75.25	75.93	75.04	75.86	1447475
2016-05-11	75.45	76.07	75.33	75.35	1346032
2016-05-12	75.69	76.18	75.07	75.61	914215
2016-05-13	75.39	76.00	73.57	74.13	1050432
2016-05-16	74.21	75.08	74.21	74.74	1008843
2016-05-17	74.36	74.81	73.77	74.08	1191121
2016-05-18	74.02	74.72	73.57	74.43	1787899
2016-05-19	73.99	74.28	73.04	73.74	1217614
2016-05-20	74.13	75.07	74.06	74.88	3992088
2016-05-23	74.52	75.03	74.42	74.51	1054404
2016-05-24	75.14	76.78	74.80	76.57	1278287
2016-05-25	76.73	77.63	76.68	77.36	1089457
2016-05-26	77.21	77.50	76.63	76.66	723828
2016-05-27	76.89	77.50	76.72	77.13	701334
2016-05-31	77.66	77.70	76.55	77.06	1943121
2016-06-01	76.50	77.08	76.20	77.02	900985
2016-06-02	76.55	76.94	76.19	76.94	1006727
2016-06-03	75.80	76.27	74.97	75.98	1054215
2016-06-06	75.98	76.93	75.98	76.41	1036048
2016-06-07	76.42	76.47	75.36	75.47	885011
2016-06-08	75.29	75.72	74.76	75.08	978414
2016-06-09	74.88	74.88	74.10	74.37	838280
2016-06-10	73.62	73.77	72.55	72.83	1047359
2016-06-13	72.18	72.66	71.68	71.72	1348102
2016-06-14	71.45	71.79	70.80	71.14	1304526
2016-06-15	71.54	72.47	71.33	71.56	1521745
2016-06-16	70.81	71.35	70.27	71.24	1129763
2016-06-17	71.11	71.66	70.80	71.37	1353083
2016-06-20	72.37	73.07	72.14	72.21	1104881
2016-06-21	72.43	72.84	71.65	71.85	1309750
2016-06-22	72.10	72.55	71.54	72.00	771158
2016-06-23	72.79	73.53	72.11	73.52	974026
2016-06-24	70.02	71.64	68.10	69.60	3841604
2016-06-27	68.67	68.80	67.34	67.62	2427268
2016-06-28	68.43	69.50	67.86	69.38	2245564
2016-06-29	70.25	71.41	70.00	71.34	1961324
2016-06-30	71.40	72.97	71.06	72.97	1856098
2016-07-01	72.91	73.40	72.02	72.34	1222310
2016-07-05	71.70	71.92	70.79	71.35	1114583
2016-07-06	71.35	72.11	70.61	71.96	1245138
2016-07-07	71.73	72.39	70.93	71.59	1369408
2016-07-08	72.71	73.29	72.60	73.24	1357893
2016-07-11	73.56	74.05	72.88	73.34	1027065
2016-07-12	74.04	74.51	73.75	74.47	1273176
2016-07-13	74.65	74.92	73.56	73.89	1207352
2016-07-14	74.89	75.12	74.07	74.13	1156950
2016-07-15	74.48	74.67	73.80	74.65	1052494
2016-07-18	74.67	74.92	74.42	74.59	1067378
2016-07-19	74.42	74.42	73.64	74.08	1217706
2016-07-20	73.73	74.15	72.73	74.07	1238962
2016-07-21	74.22	74.40	73.76	73.88	993516
2016-07-22	74.17	74.20	73.61	74.12	977014
2016-07-25	74.14	74.34	73.30	73.69	1719732
2016-07-26	72.00	72.23	70.45	70.55	3335939
2016-07-27	70.65	71.08	68.51	70.68	2836662
2016-07-28	70.42	70.72	69.83	70.44	1722362
2016-07-29	70.20	70.95	69.91	70.69	2357130
2016-08-01	70.56	70.69	69.69	69.84	1888208
2016-08-02	69.79	69.79	68.78	69.00	1769268
2016-08-03	69.56	69.59	68.79	69.10	1692708
2016-08-04	69.01	69.55	68.80	69.05	1019373
2016-08-05	69.74	70.09	69.47	69.84	1614392
2016-08-08	70.06	70.14	69.53	69.68	1548008
2016-08-09	69.78	69.78	68.70	68.79	1704208
2016-08-10	69.02	69.12	68.59	68.78	1261646
2016-08-11	68.90	69.19	68.83	69.01	1221765
2016-08-12	68.87	69.00	68.57	68.73	1003215
2016-08-15	68.77	69.08	68.58	68.64	1156299
2016-08-16	68.42	68.95	68.22	68.64	1109516
2016-08-17	68.69	69.03	68.51	69.01	1319179
2016-08-18	69.00	69.41	68.98	69.12	1031659
2016-08-19	68.86	69.25	68.34	68.98	1206054
2016-08-22	68.93	69.25	68.74	69.05	830551
2016-08-23	69.53	69.75	69.41	69.54	690163
2016-08-24	69.15	69.65	68.80	68.97	876141
2016-08-25	68.88	69.11	68.55	68.71	960989
2016-08-26	68.87	69.64	67.75	68.88	1282806
2016-08-29	68.93	69.19	68.77	68.95	1076192
2016-08-30	69.10	69.90	69.10	69.90	813063
2016-08-31	69.91	70.00	69.01	69.54	1846217
2016-09-01	69.78	69.98	68.51	68.75	1094229
2016-09-02	69.02	69.45	68.80	69.27	761539
2016-09-06	69.03	69.30	68.62	69.08	803548
2016-09-07	68.93	69.50	68.93	69.34	1085289
2016-09-08	69.12	69.35	68.48	68.84	885741
2016-09-09	68.51	68.76	67.48	67.48	1852419
2016-09-12	67.04	68.83	66.86	68.60	1321281
2016-09-13	67.56	67.92	67.02	67.34	1793131
2016-09-14	67.47	67.75	66.89	66.99	1351421
2016-09-15	66.91	67.95	66.89	67.80	1082065
2016-09-16	67.27	67.31	66.41	67.02	2134379
2016-09-19	67.25	67.80	66.58	66.64	1470336
2016-09-20	67.24	67.34	66.63	66.63	1217031
2016-09-21	66.74	67.11	66.17	66.83	1528589
2016-09-22	67.29	67.47	66.81	66.82	1230222
2016-09-23	66.35	66.97	65.92	65.92	1500736
2016-09-26	65.64	66.03	65.16	65.20	1353211
2016-09-27	65.10	65.86	64.77	65.56	1858638
2016-09-28	65.23	66.40	65.23	66.35	1657117
2016-09-29	66.27	66.48	65.25	65.54	1266110
2016-09-30	66.08	66.81	65.74	66.50	1798957
2016-10-03	66.29	67.07	66.03	66.45	1672597
2016-10-04	66.57	67.07	66.10	66.55	2198281
2016-10-05	66.75	67.66	66.75	67.58	2088473
2016-10-06	67.52	67.77	67.25	67.34	1113092
2016-10-07	67.28	67.67	66.32	66.58	1972320
2016-10-10	66.96	67.23	66.67	66.79	1650663
2016-10-11	66.66	66.70	65.55	65.95	1921789
2016-10-12	65.82	66.83	65.82	66.16	2193487
2016-10-13	65.74	65.83	64.90	65.67	1185884
2016-10-14	66.22	66.57	65.61	65.90	1256763
2016-10-17	65.77	65.90	64.93	65.05	1386228
2016-10-18	65.73	65.77	64.83	65.21	1507957
2016-10-19	65.38	65.97	65.21	65.88	1007436
2016-10-20	65.73	66.24	65.68	65.88	1424109
2016-10-21	65.50	66.02	65.39	65.96	1144335
2016-10-24	66.23	66.98	66.23	66.79	1620622
2016-10-25	66.80	67.41	65.94	66.04	1826288
2016-10-26	65.88	66.44	65.68	66.35	1725316
2016-10-27	66.57	67.53	63.14	63.83	4685348
2016-10-28	63.75	64.75	63.58	64.00	2039603
2016-10-31	64.24	64.38	63.67	64.01	2782990
2016-11-01	64.24	64.29	63.30	63.82	2459677
2016-11-02	63.74	63.87	62.97	63.21	3553569
2016-11-03	63.35	64.05	63.35	63.69	1649988
2016-11-04	63.67	64.30	63.42	63.70	1645547
2016-11-07	64.73	64.85	64.05	64.33	1104601
2016-11-08	64.20	64.47	63.32	63.77	2728369
2016-11-09	63.79	68.95	63.73	68.35	5024306
2016-11-10	68.50	74.18	68.35	70.29	6432453
2016-11-11	70.14	70.81	69.32	70.50	3610440
2016-11-14	71.43	73.24	71.22	73.23	4119057
2016-11-15	72.45	73.64	72.40	73.62	2588926
2016-11-16	72.96	73.37	72.33	72.50	1512558
2016-11-17	72.25	73.39	72.00	73.18	2219566
2016-11-18	73.33	73.98	73.02	73.47	1461390
2016-11-21	73.70	73.92	73.32	73.73	1183147
2016-11-22	73.90	74.10	73.12	74.05	1535783
2016-11-23	73.85	74.47	73.50	74.28	1026630
2016-11-25	74.40	74.81	74.05	74.43	490432
2016-11-28	73.98	74.35	73.07	73.15	1294064
2016-11-29	73.33	73.60	72.87	73.38	1079629
2016-11-30	74.07	74.74	73.67	74.06	2036450
2016-12-01	74.52	75.69	74.10	75.57	2669810
2016-12-02	75.30	75.86	74.76	75.48	1650947
2016-12-05	75.97	76.35	75.19	75.58	1700936
2016-12-06	75.98	76.11	75.49	76.09	1624519
2016-12-07	76.13	77.38	75.86	77.35	1479360
2016-12-08	77.35	78.95	77.00	78.61	2268375
2016-12-09	78.46	78.46	76.52	76.60	2921611
2016-12-12	76.40	77.11	75.69	76.03	1860737
2016-12-13	76.06	76.99	75.81	76.44	1844367
2016-12-14	76.19	77.00	75.60	75.71	1603725
2016-12-15	76.08	76.80	75.57	76.00	1052840
2016-12-16	76.01	76.90	75.97	76.76	3525523
2016-12-19	76.56	76.78	75.88	76.63	1267256
2016-12-20	77.20	77.71	76.77	77.67	1473705
2016-12-21	77.47	77.70	77.13	77.42	1042540
2016-12-22	77.53	77.70	76.51	76.57	1752831
2016-12-23	76.45	76.78	76.03	76.59	765242
2016-12-27	76.89	77.00	76.50	76.90	499406
2016-12-28	77.10	77.10	76.00	76.07	557337
2016-12-29	76.05	76.46	75.38	75.54	869899
2016-12-30	75.95	76.08	74.93	75.26	1309986
2017-01-03	76.34	76.77	75.46	75.84	1664410
2017-01-04	76.20	77.08	75.85	76.97	1281912
2017-01-05	76.87	76.87	75.23	76.37	1033820
2017-01-06	76.49	76.76	75.37	75.62	1667142
2017-01-09	75.29	75.66	72.59	72.83	3979390
2017-01-10	72.88	73.93	72.03	73.48	2469172
2017-01-11	73.51	74.02	73.09	74.02	1438578
2017-01-12	73.64	73.85	72.40	73.53	1195120
2017-01-13	73.83	74.43	73.47	73.68	876183
2017-01-17	73.15	73.43	72.64	73.05	1764236
2017-01-18	73.23	73.34	72.60	73.29	1825221
2017-01-19	73.49	73.49	72.42	72.75	1665166
2017-01-20	72.87	73.70	72.39	73.70	1782593
2017-01-23	73.35	73.62	72.83	73.45	1342677
2017-01-24	73.49	74.08	73.11	73.84	1196467
2017-01-25	74.36	74.56	73.52	74.18	1894336
2017-01-26	71.91	72.61	68.09	70.26	7648931
2017-01-27	69.82	69.91	67.81	69.39	4582104
2017-01-30	69.15	69.28	67.70	67.96	3038561
2017-01-31	67.64	68.04	67.17	67.44	3669229
2017-02-01	68.09	68.43	66.59	66.77	2988044
2017-02-02	66.60	66.80	65.33	66.45	3702355
2017-02-03	67.23	68.27	67.01	67.71	2869393
2017-02-06	66.70	68.00	66.70	67.33	1867728
2017-02-07	67.56	67.84	67.18	67.55	1446298
2017-02-08	67.50	67.89	67.32	67.57	1912878
2017-02-09	68.03	68.68	67.58	68.45	1744563
2017-02-10	68.63	69.40	68.50	69.40	2106574
2017-02-13	69.71	70.00	69.01	69.82	2018137
2017-02-14	69.65	70.08	69.44	69.86	1780211
2017-02-15	69.91	71.65	69.70	71.55	2266420
2017-02-16	71.00	71.79	71.00	71.32	1419464
2017-02-17	70.75	71.11	70.31	71.10	1261032
2017-02-21	71.43	71.65	70.90	71.20	1415143
2017-02-22	70.81	71.48	70.81	71.46	1202785
2017-02-23	71.75	71.97	71.43	71.96	1667989
2017-02-24	71.56	71.97	71.24	71.95	1018776
2017-02-27	71.95	72.51	71.87	72.08	1089541
2017-02-28	71.89	72.30	70.77	71.21	2616627
2017-03-01	72.00	72.66	71.63	72.53	2321957
2017-03-02	72.55	72.60	71.71	71.71	1633363
2017-03-03	71.83	72.30	71.01	71.31	1523160
2017-03-06	71.09	71.57	70.78	71.07	1064867
2017-03-07	71.05	71.25	70.71	70.90	896507
2017-03-08	71.25	71.92	71.21	71.30	1018286
2017-03-09	71.59	71.79	70.65	70.72	1729262
2017-03-10	71.22	71.56	70.99	71.35	1272763
2017-03-13	71.35	72.08	71.23	71.90	1200230
2017-03-14	71.01	71.45	70.69	71.18	1296300
2017-03-15	71.39	71.98	71.27	71.75	1696770
2017-03-16	71.96	72.42	71.81	71.94	1557817
2017-03-17	71.31	71.50	69.33	69.36	4421453
2017-03-20	69.36	69.60	68.81	69.26	1458382
2017-03-21	69.73	69.76	68.01	68.60	2082301
2017-03-22	68.40	68.91	67.87	68.79	1748566
2017-03-23	68.71	69.29	68.14	68.20	1724850
2017-03-24	68.42	68.56	67.59	67.83	1358227
2017-03-27	67.17	67.94	66.70	67.63	1211386
2017-03-28	67.49	68.79	67.32	68.39	2055995
2017-03-29	68.07	68.27	67.37	67.92	1835480
2017-03-30	67.96	68.58	67.81	68.21	3177294
2017-03-31	68.06	68.30	67.77	68.15	3138292
2017-04-03	68.25	68.58	67.60	68.20	3137644
2017-04-04	67.86	68.29	67.69	68.26	1582671
2017-04-05	68.70	69.65	68.44	68.85	2181382
2017-04-06	68.96	69.66	68.52	69.33	1931106
2017-04-07	69.18	70.05	68.85	69.70	1695269
2017-04-10	69.78	70.82	69.50	70.26	4491836
2017-04-11	70.00	70.16	69.01	69.99	2722649
2017-04-12	69.70	71.17	69.70	70.45	2266364
2017-04-13	70.31	71.04	69.88	70.26	1744344
2017-04-17	70.49	71.51	70.30	71.47	1581587
2017-04-18	70.99	72.02	70.94	71.26	1308046
2017-04-19	71.59	72.15	71.39	71.80	1973123
2017-04-20	72.31	72.51	71.65	72.30	2112488
2017-04-21	72.38	72.51	71.56	71.79	1145070
2017-04-24	72.97	73.09	72.49	72.63	1901315
2017-04-25	71.00	71.01	69.08	69.59	4254258
2017-04-26	69.50	70.68	69.44	70.16	2231578
2017-04-27	70.51	70.68	70.01	70.52	1228539
2017-04-28	70.54	70.92	70.17	70.89	2921311
2017-05-01	71.24	71.36	70.49	70.62	2298274
2017-05-02	70.90	71.39	70.43	71.38	1475867
2017-05-03	71.41	71.88	70.98	71.86	1766387
2017-05-04	72.17	72.19	71.38	71.78	1570923
2017-05-05	71.94	71.94	71.36	71.90	1226306
2017-05-08	71.85	72.00	70.50	71.05	2226591
2017-05-09	71.19	71.61	70.81	71.52	1885282
2017-05-10	71.38	72.05	71.15	72.05	1610851
2017-05-11	71.71	72.03	71.03	71.25	1562301
2017-05-12	71.14	71.49	70.89	71.26	1271676
2017-05-15	71.26	72.46	71.26	72.05	1374947
2017-05-16	71.95	72.09	71.07	71.83	1387312
2017-05-17	70.60	70.90	68.94	69.23	2236660
2017-05-18	69.24	69.97	69.10	69.71	1637802
2017-05-19	69.74	70.75	69.44	70.63	1089627
2017-05-22	70.96	71.43	70.64	71.30	1263284
2017-05-23	71.23	71.29	70.48	71.06	1458912
2017-05-24	69.07	69.51	67.62	68.68	5330074
2017-05-25	68.68	70.05	68.30	69.66	2559358
2017-05-26	69.57	70.13	69.04	69.70	1370488
2017-05-30	69.49	70.05	69.38	69.78	1353296
2017-05-31	69.79	70.49	69.60	70.44	2366523
2017-06-01	70.72	71.81	70.20	71.80	2156299
2017-06-02	71.51	71.71	70.98	71.53	1518112
2017-06-05	71.61	71.92	71.09	71.88	1115975
2017-06-06	71.72	71.84	70.78	71.06	1328853
2017-06-07	71.43	72.00	71.25	71.90	1298630
2017-06-08	72.00	72.81	71.81	71.96	1484837
2017-06-09	72.08	73.38	72.00	73.27	1669438
2017-06-12	73.26	73.97	72.60	73.92	1734948
2017-06-13	73.69	73.82	72.76	73.36	1039533
2017-06-14	73.00	73.31	72.19	73.24	1147662
2017-06-15	72.46	73.39	72.09	73.25	1151954
2017-06-16	73.38	73.45	72.84	73.35	2073935
2017-06-19	73.81	74.35	73.44	74.03	1039400
2017-06-20	73.93	73.93	73.34	73.34	1003478
2017-06-21	73.61	73.68	72.98	73.04	1108559
2017-06-22	72.86	73.53	72.44	73.20	1157691
2017-06-23	73.49	74.03	73.13	73.74	4791268
2017-06-26	73.96	74.28	73.48	73.83	1025620
2017-06-27	74.05	74.58	73.82	74.09	773316
2017-06-28	74.56	75.27	74.30	75.04	1390663
2017-06-29	75.51	75.92	73.50	74.03	1611607
2017-06-30	74.60	74.98	74.20	74.21	1487307
2017-07-03	74.85	75.69	74.63	75.10	873330
2017-07-05	75.19	75.48	74.83	75.31	974807
2017-07-06	75.11	75.13	74.16	74.23	1335724
2017-07-07	74.61	76.40	74.43	76.16	1443913
2017-07-10	76.03	77.50	76.03	77.05	1885065
2017-07-11	75.50	75.57	74.30	75.16	2023116
2017-07-12	75.37	76.07	75.30	75.58	1034683
2017-07-13	77.80	80.05	77.80	79.19	4912042
2017-07-14	79.00	80.64	79.00	80.23	2192219
2017-07-17	80.29	80.49	79.51	80.16	1137684
2017-07-18	79.99	80.27	79.78	80.11	1550196
2017-07-19	80.33	80.93	80.00	80.81	882441
2017-07-20	80.94	81.25	80.43	81.08	903122
2017-07-21	80.96	81.40	80.71	80.83	991256
2017-07-24	80.84	81.13	80.37	81.10	1496756
2017-07-25	82.01	84.46	81.98	83.83	3019937
2017-07-26	84.11	85.42	84.04	84.92	2652196
2017-07-27	85.07	85.11	81.83	82.67	3149595
2017-07-28	82.51	82.93	81.87	82.35	1386170
2017-07-31	82.54	82.94	82.11	82.72	2758446
2017-08-01	83.08	83.19	82.48	83.15	1538899
2017-08-02	83.49	83.49	82.24	82.61	1271900
2017-08-03	82.64	82.93	82.19	82.65	1022619
2017-08-04	83.11	83.11	82.58	82.79	879543
2017-08-07	82.88	83.55	82.81	83.37	799200
2017-08-08	83.00	83.68	82.69	83.19	1337875
2017-08-09	82.94	83.38	82.48	83.18	1295591
2017-08-10	82.97	84.77	82.49	82.85	2025298
2017-08-11	83.17	83.75	82.57	82.79	1127023
2017-08-14	83.40	84.00	82.74	83.84	1011871
2017-08-15	84.05	84.22	83.44	83.90	1049858
2017-08-16	84.33	85.07	84.06	84.14	1464588
2017-08-17	83.99	84.03	82.53	82.61	1860448
2017-08-18	82.55	82.83	82.12	82.30	1091579
2017-08-21	82.33	82.74	81.99	82.37	828067
2017-08-22	82.57	83.74	82.57	83.61	1131687
2017-08-23	83.35	83.35	82.74	82.85	956839
2017-08-24	83.19	83.19	82.38	82.46	1212480
2017-08-25	82.90	84.28	82.90	83.90	1510082
2017-08-28	84.11	84.63	83.77	84.14	1054766
2017-08-29	83.50	84.20	83.01	84.03	1089994
2017-08-30	84.05	84.17	83.73	83.82	921471
2017-08-31	84.16	84.54	83.76	84.36	1407027
2017-09-01	84.59	84.82	84.05	84.28	856962
2017-09-05	83.83	84.07	82.57	82.78	1208910
2017-09-06	83.26	83.57	82.58	82.78	1399674
2017-09-07	82.83	82.83	81.61	82.25	1570047
2017-09-08	81.93	82.67	81.77	82.13	1209709
2017-09-11	82.77	83.65	82.77	83.35	1206598
2017-09-12	83.61	84.86	83.55	84.86	1072643
2017-09-13	83.93	84.54	82.82	84.27	1202423
2017-09-14	84.01	84.52	83.58	84.27	923488
2017-09-15	84.22	84.99	83.90	84.72	1805408
2017-09-18	84.73	85.46	84.26	85.35	1275223
2017-09-19	85.33	85.77	84.98	85.10	996007
2017-09-20	85.47	85.87	84.51	85.72	990661
2017-09-21	85.69	86.13	85.38	85.97	742688
2017-09-22	86.03	86.77	85.83	86.69	708273
2017-09-25	86.59	87.64	86.53	87.32	1175062
2017-09-26	87.23	87.43	86.42	86.56	1301458
2017-09-27	87.36	88.57	86.99	88.09	1779756
2017-09-28	88.26	90.57	87.90	90.13	2241002
2017-09-29	89.91	91.19	89.70	90.65	1801362
2017-10-02	90.43	90.78	89.38	90.68	1605893
2017-10-03	90.52	90.95	90.02	90.92	980850
2017-10-04	90.97	91.59	90.77	91.41	1142661
2017-10-05	91.86	92.38	91.43	91.75	939711
2017-10-06	92.06	92.06	91.28	91.72	829476
2017-10-09	92.07	92.41	91.83	91.98	704096
2017-10-10	92.49	92.58	91.65	92.18	1049253
2017-10-11	92.21	92.89	91.60	92.85	973012
2017-10-12	93.07	94.72	93.07	94.46	1720871
2017-10-13	94.76	95.65	94.37	94.94	1335905
2017-10-16	94.96	95.50	94.51	94.82	1312263
2017-10-17	95.18	95.21	94.45	94.73	921586
2017-10-18	94.96	95.95	94.75	95.76	948990
2017-10-19	95.59	95.97	95.10	95.63	953589
2017-10-20	96.50	97.35	96.19	96.86	1220728
2017-10-23	96.11	97.28	95.96	96.13	1769366
2017-10-24	96.75	96.84	96.22	96.48	1204642
2017-10-25	96.62	96.91	93.95	95.15	1831446
2017-10-26	97.00	97.00	93.27	95.07	1734989
2017-10-27	94.78	94.98	92.00	93.98	1753532
2017-10-30	93.62	93.90	92.26	92.42	1854510
2017-10-31	92.38	93.50	91.89	92.90	2428913
2017-11-01	93.48	93.64	92.46	92.57	1030965
2017-11-02	92.86	95.92	92.47	94.63	1928596
2017-11-03	94.76	94.99	94.15	94.57	847840
2017-11-06	94.05	95.04	94.05	94.95	1009237
2017-11-07	95.20	95.46	93.35	93.76	901247
2017-11-08	93.50	93.58	91.65	93.49	1447748
2017-11-09	93.01	93.32	90.95	92.72	1246016
2017-11-10	92.93	93.71	92.71	93.57	1119127
2017-11-13	93.03	93.48	92.41	93.41	1067055
2017-11-14	93.06	94.54	93.06	94.48	1056230
2017-11-15	93.96	94.97	92.88	94.35	1011085
2017-11-16	94.62	95.72	94.43	95.53	981469
2017-11-17	95.38	96.19	95.24	95.98	839804
2017-11-20	96.06	96.51	95.50	96.30	1057168
2017-11-21	96.92	97.84	96.24	97.73	1566741
2017-11-22	97.55	98.01	97.00	97.72	1126207
2017-11-24	98.22	98.31	97.49	97.88	488039
2017-11-27	97.95	99.01	97.80	97.97	1147747
2017-11-28	98.08	99.80	97.97	99.75	1442444
2017-11-29	100.22	102.23	100.13	101.27	2186741
2017-11-30	101.80	103.85	101.03	102.92	2750071
2017-12-01	102.82	103.57	100.21	102.79	1983620
2017-12-04	103.35	103.61	102.07	102.82	2102437
2017-12-05	103.77	104.40	101.53	101.64	1939570
2017-12-06	101.20	102.46	101.05	101.79	1173079
2017-12-07	101.78	103.05	101.68	102.74	1260717
2017-12-08	101.95	103.37	100.89	102.75	1951038
2017-12-11	102.87	102.88	101.58	101.85	1213132
2017-12-12	101.80	102.96	101.80	102.64	2032914
2017-12-13	101.91	103.21	101.73	101.90	1315020
2017-12-14	102.61	103.12	101.23	101.59	1276746
2017-12-15	101.60	103.08	101.03	102.57	4366885
2017-12-18	103.40	105.36	103.00	103.44	1985760
2017-12-19	103.98	104.27	103.08	103.14	1174465
2017-12-20	103.29	104.80	103.29	103.76	1313754
2017-12-21	104.28	104.90	103.39	104.60	1044988
2017-12-22	104.60	105.29	104.10	105.24	835110
2017-12-26	105.46	105.54	104.93	105.36	558780
2017-12-27	105.55	105.85	104.89	105.02	1123742
2017-12-28	105.10	105.44	104.70	105.34	807992
2017-12-29	105.79	106.10	104.93	104.93	692573
2018-01-02	104.44	105.00	102.35	103.08	1603535
2018-01-03	103.50	104.61	103.26	104.49	1169761
2018-01-04	105.13	106.20	105.00	105.31	773531
2018-01-05	105.53	107.42	105.31	107.23	1073257
2018-01-08	108.22	110.22	107.52	109.88	1675568
2018-01-09	111.13	112.17	110.66	111.75	1333211
2018-01-10	111.90	112.70	111.24	112.27	1044069
2018-01-11	111.86	113.07	110.35	113.06	1956946
2018-01-12	114.06	115.62	113.97	115.35	1361147
2018-01-16	116.52	117.64	114.32	114.47	1756527
2018-01-17	115.08	116.91	114.58	116.38	1590259
2018-01-18	116.06	116.57	115.50	115.79	1448412
2018-01-19	116.31	118.19	115.84	117.35	1719908
2018-01-22	117.86	118.24	116.80	117.40	1403930
2018-01-23	117.50	118.36	117.00	118.08	1332613
2018-01-24	118.62	119.12	116.50	117.71	1227436
2018-01-25	118.16	118.31	116.73	117.35	1201874
2018-01-26	117.88	119.99	117.15	119.99	1595567
2018-01-29	119.97	120.07	117.28	117.55	2168928
2018-01-30	115.00	115.00	111.00	112.51	2400713
2018-01-31	112.46	112.73	110.39	111.63	4146992
2018-02-01	110.62	112.72	110.61	112.16	1468610
2018-02-02	111.39	112.68	109.50	109.89	2512806
2018-02-05	109.47	111.11	104.66	105.25	2661973
2018-02-06	101.98	107.55	100.64	106.97	3212774
2018-02-07	106.92	108.88	106.32	106.52	2331828
2018-02-08	106.78	107.77	101.87	101.99	3182558
2018-02-09	104.04	104.31	99.35	103.41	3628839
2018-02-12	104.44	106.40	104.10	104.93	2370045
2018-02-13	103.94	105.88	103.21	105.73	2145896
2018-02-14	105.09	108.41	104.51	108.32	1279203
2018-02-15	109.03	109.94	107.02	109.56	1845567
2018-02-16	108.90	111.31	108.17	110.49	1415216
2018-02-20	109.77	110.97	108.74	109.91	2210340
2018-02-21	110.27	113.25	109.78	109.95	1858818
2018-02-22	110.86	111.96	110.21	110.42	1445683
2018-02-23	110.86	112.32	110.42	112.30	1535101
2018-02-26	112.29	114.19	111.74	114.15	1354176
2018-02-27	114.17	115.39	112.33	112.39	1526523
2018-02-28	113.35	114.62	111.88	111.90	1931028
2018-03-01	112.24	112.70	109.36	110.08	1753757
2018-03-02	109.56	110.55	108.16	110.33	1414401
2018-03-05	109.69	112.10	109.35	111.85	1219461
2018-03-06	112.19	113.55	111.50	113.36	1041220
2018-03-07	111.82	113.59	111.00	113.09	1162220
2018-03-08	113.53	114.49	112.20	114.17	919308
2018-03-09	115.00	117.78	114.86	117.60	939286
2018-03-12	117.60	119.00	116.94	117.09	1038240
2018-03-13	117.25	119.07	116.61	116.97	1491818
2018-03-14	117.07	117.33	114.87	115.50	1426137
2018-03-15	115.73	116.00	114.69	115.41	1037614
2018-03-16	115.56	117.16	115.45	115.54	4292096
2018-03-19	115.35	115.40	112.03	113.36	1859186
2018-03-20	113.74	114.49	111.67	112.00	3276156
2018-03-21	112.37	114.65	111.51	112.58	2973277
2018-03-22	111.13	111.34	107.44	107.64	2681557
2018-03-23	108.24	108.26	104.47	104.65	2870016
2018-03-26	106.75	108.69	105.51	108.34	1636762
2018-03-27	108.81	109.72	105.59	106.10	2373391
2018-03-28	106.71	107.11	104.75	105.79	2136968
2018-03-29	106.18	109.04	105.28	107.97	1255771
2018-04-02	107.54	107.79	102.90	104.67	1737023
2018-04-03	105.08	106.50	104.27	106.44	1487240
2018-04-04	104.49	107.93	103.50	107.57	1691167
2018-04-05	108.53	108.87	106.91	107.53	1067117
2018-04-06	106.23	107.20	103.27	104.38	1512584
2018-04-09	104.98	107.29	104.77	104.93	1395296
2018-04-10	106.56	107.62	105.98	106.74	1215062
2018-04-11	105.47	107.11	105.11	106.20	1826260
2018-04-12	107.18	108.99	106.41	108.05	965922
2018-04-13	109.14	109.15	106.55	107.11	1227596
2018-04-16	108.05	108.45	107.06	107.95	1711249
2018-04-17	109.27	110.24	108.34	109.23	1176398
2018-04-18	109.82	110.10	108.44	108.88	1322048
2018-04-19	108.61	110.15	108.20	108.83	1299702
2018-04-20	109.27	109.55	107.76	108.44	1156107
2018-04-23	109.18	109.37	107.95	108.62	824765
2018-04-24	109.48	109.61	105.90	107.37	1920670
2018-04-25	108.37	112.39	107.56	111.00	2085346
2018-04-26	111.62	113.25	109.80	112.30	1560945
2018-04-27	112.31	114.17	111.74	114.02	1409656
2018-04-30	114.54	115.26	113.79	113.82	1447043
2018-05-01	111.99	113.71	110.35	111.25	1503934
2018-05-02	111.10	111.67	110.36	110.60	1281376
2018-05-03	109.71	110.35	107.26	109.44	1137038
2018-05-04	108.91	112.68	108.35	111.97	939375
2018-05-07	112.10	114.08	111.57	113.47	1003411
2018-05-08	113.16	115.03	112.60	114.17	1241514
2018-05-09	114.88	117.53	113.10	116.66	2651513
2018-05-10	116.87	118.37	116.06	117.59	1313051
2018-05-11	117.86	118.80	116.66	118.22	844413
2018-05-14	118.56	119.47	117.41	118.01	990595
2018-05-15	117.10	117.94	116.68	117.14	1119790
2018-05-16	119.71	121.80	119.37	120.75	1795854
2018-05-17	120.34	121.05	119.28	120.63	1053041
2018-05-18	119.60	121.02	116.07	120.59	1271239
2018-05-21	121.33	122.36	120.79	121.94	732738
2018-05-22	122.00	123.47	121.83	122.66	793899
2018-05-23	121.66	122.15	120.51	121.55	1018838
2018-05-24	121.61	121.69	120.04	121.38	764495
2018-05-25	120.65	121.78	120.28	121.38	605525
2018-05-29	120.14	120.70	118.30	118.73	1181447
2018-05-30	119.77	122.99	119.11	122.29	1360746
2018-05-31	121.58	122.95	120.80	121.42	1978236
2018-06-01	122.46	123.13	121.90	122.90	895503
2018-06-04	123.56	123.84	122.60	123.19	925888
2018-06-05	122.93	123.62	122.11	122.52	839679
2018-06-06	123.07	126.42	123.07	126.19	1364024
2018-06-07	126.27	127.43	124.32	125.22	1003669
2018-06-08	124.80	126.17	124.25	125.98	645763
2018-06-11	126.44	126.83	125.69	125.86	645413
2018-06-12	126.49	127.04	125.42	126.24	801477
2018-06-13	126.52	127.05	125.01	125.32	808040
2018-06-14	124.93	125.61	123.29	123.66	1115998
2018-06-15	123.43	125.12	122.64	124.69	1783024
2018-06-18	123.56	124.32	122.91	123.71	1155889
2018-06-19	122.71	123.28	121.95	122.93	981263
2018-06-20	123.77	125.40	123.77	124.44	790357
2018-06-21	124.01	124.32	122.41	123.67	819351
2018-06-22	124.37	124.37	122.79	123.00	3973399
2018-06-25	122.67	122.67	119.24	119.74	1502188
2018-06-26	119.88	120.54	118.37	118.65	1325858
2018-06-27	118.51	119.16	115.59	115.60	1636767
2018-06-28	115.86	116.24	114.40	115.68	1060919
2018-06-29	116.49	118.76	116.07	116.09	1286595
2018-07-02	115.45	116.80	114.70	116.52	1179963
2018-07-03	117.31	117.62	115.43	115.73	763350
2018-07-05	116.69	117.23	114.70	115.49	755058
2018-07-06	115.40	116.57	114.62	115.50	994108
2018-07-09	116.22	118.04	116.02	117.85	925171
2018-07-10	117.60	119.16	117.06	118.74	1080647
2018-07-11	118.03	119.17	117.75	118.37	1149306
2018-07-12	119.86	120.55	117.94	119.90	1465016
2018-07-13	119.48	119.95	118.47	119.23	1033675
2018-07-16	119.69	121.17	119.45	120.38	936501
2018-07-17	120.34	121.19	119.81	120.41	555323
2018-07-18	120.84	122.21	120.50	122.15	915248
2018-07-19	121.98	122.15	120.16	120.75	710032
2018-07-20	120.39	120.56	119.34	119.86	754131
2018-07-23	120.08	121.56	120.01	121.31	848967
2018-07-24	121.74	122.75	120.50	121.30	1235032
2018-07-25	119.80	125.35	118.66	124.81	1385030
2018-07-26	124.75	124.75	121.24	121.60	1575250
2018-07-27	121.89	122.31	118.05	119.01	1199825
2018-07-30	119.23	119.77	117.19	117.38	1298755
2018-07-31	118.12	119.72	117.65	119.08	1659602
2018-08-01	119.05	120.22	114.30	117.27	1976589
2018-08-02	116.54	118.46	115.75	117.44	1124764
2018-08-03	117.96	118.11	116.40	117.40	611301
2018-08-06	117.31	118.79	117.11	118.55	569973
2018-08-07	118.89	120.75	118.73	119.36	707864
2018-08-08	118.90	120.17	118.21	119.70	464922
2018-08-09	119.50	120.18	118.74	118.89	540526
2018-08-10	117.96	118.03	116.63	117.14	1477495
2018-08-13	117.16	118.03	116.49	116.58	1064054
2018-08-14	116.90	117.78	115.94	117.57	1174955
2018-08-15	116.51	116.94	114.62	115.49	797869
2018-08-16	116.16	117.13	115.45	116.32	775526
2018-08-17	116.28	116.28	114.28	115.61	1215910
2018-08-20	115.53	116.11	115.21	115.70	970646
2018-08-21	115.60	117.07	115.03	116.21	1058624
2018-08-22	115.90	116.44	115.13	115.69	906519
2018-08-23	115.64	116.24	114.65	115.06	775535
2018-08-24	115.75	115.90	114.93	115.41	805156
2018-08-27	116.29	117.68	116.07	116.29	729241
2018-08-28	116.70	116.90	116.00	116.49	655660
2018-08-29	116.70	116.87	115.23	116.27	705369
2018-08-30	115.96	116.38	115.10	115.41	949868
2018-08-31	115.20	116.05	114.51	115.89	868011
2018-09-04	115.27	116.12	114.82	115.16	1230310
2018-09-05	115.08	116.08	113.87	114.50	1201445
2018-09-06	114.40	114.94	112.75	113.26	1230580
2018-09-07	111.31	113.63	107.49	107.73	2933584
2018-09-10	108.13	109.98	108.00	109.48	1351088
2018-09-11	109.32	110.43	108.58	110.27	1404057
2018-09-12	110.10	110.91	109.51	110.13	1508439
2018-09-13	110.04	111.35	108.92	109.17	1297637
2018-09-14	109.28	110.75	109.28	110.37	784421
2018-09-17	110.40	110.86	108.79	108.96	1278094
2018-09-18	109.01	109.51	108.30	109.29	895892
2018-09-19	109.83	111.25	109.83	110.90	893644
2018-09-20	111.89	112.09	110.77	111.54	857636
2018-09-21	112.25	112.25	111.19	111.77	1898965
2018-09-24	111.78	112.18	110.96	110.97	737086
2018-09-25	110.94	111.70	110.05	110.30	854257
2018-09-26	110.88	110.98	109.62	109.74	863245
2018-09-27	109.98	110.89	109.17	110.10	908528
2018-09-28	109.32	110.24	109.00	109.18	1350352
2018-10-01	109.59	110.32	108.62	109.86	1019840
2018-10-02	110.03	111.40	109.63	111.22	979060
2018-10-03	111.56	112.55	111.20	111.78	1144455
2018-10-04	111.52	112.30	110.02	110.80	1454120
2018-10-05	111.24	111.57	108.94	109.32	1401798
2018-10-08	108.72	109.98	108.02	109.23	1247286
2018-10-09	108.63	109.20	107.71	107.99	1559583
2018-10-10	107.75	107.95	101.39	101.55	2580718
2018-10-11	101.55	102.52	98.26	98.51	3064128
2018-10-12	101.01	101.73	98.79	100.21	2041721
2018-10-15	99.58	101.86	98.03	100.67	2068506
2018-10-16	101.43	102.24	100.08	101.96	1420863
2018-10-17	101.78	103.27	100.83	102.66	1528589
2018-10-18	102.42	102.97	99.57	99.85	1726334
2018-10-19	99.98	101.84	99.63	100.06	1664197
2018-10-22	100.71	101.38	99.34	99.40	1097547
2018-10-23	96.34	98.57	95.37	97.82	1440600
2018-10-24	98.02	98.02	93.31	93.87	1896105
2018-10-25	94.98	97.15	92.01	95.52	2890381
2018-10-26	94.07	95.20	92.20	93.87	2814424
2018-10-29	95.55	96.99	92.12	93.77	1926220
2018-10-30	94.40	96.39	93.68	96.22	2374987
2018-10-31	97.57	98.93	96.91	96.99	2497932
2018-11-01	96.89	98.36	95.81	98.02	1543509
2018-11-02	98.60	99.47	96.43	96.93	1311542
2018-11-05	96.85	97.96	96.17	97.42	911281
2018-11-06	97.71	99.20	97.63	99.13	1601498
2018-11-07	100.06	101.60	98.70	101.50	1242569
2018-11-08	100.69	101.23	99.34	99.89	1375352
2018-11-09	99.77	99.77	97.40	98.48	1681539
2018-11-12	97.77	98.46	95.40	95.58	1637589
2018-11-13	96.17	97.17	95.15	95.86	1396107
2018-11-14	96.78	97.44	93.54	94.54	1540087
2018-11-15	93.74	96.07	93.30	96.06	1447074
2018-11-16	95.64	96.42	94.79	95.87	1260180
2018-11-19	95.85	95.89	93.75	94.96	1190328
2018-11-20	93.70	94.49	91.48	92.00	2268294
2018-11-21	92.66	95.11	92.46	94.51	1860299
2018-11-23	93.73	95.55	93.41	94.65	737517
2018-11-26	95.90	96.86	95.26	95.96	1080448
2018-11-27	95.49	95.84	94.36	94.87	1258786
2018-11-28	94.96	98.40	94.34	98.34	1666073
2018-11-29	97.63	98.95	97.09	97.87	1491523
2018-11-30	97.35	99.61	96.56	99.36	3022276
2018-12-03	100.67	101.47	99.02	99.58	2057057
2018-12-04	99.47	99.53	95.00	95.27	1952496
2018-12-06	93.05	94.98	91.51	94.86	2339428
2018-12-07	94.76	96.63	93.17	93.28	2103892
2018-12-10	93.08	93.88	90.78	92.45	1358549
2018-12-11	94.28	94.91	91.44	92.03	1600163
2018-12-12	93.75	95.32	93.12	94.02	2072565
2018-12-13	93.38	93.61	91.86	93.26	1474707
2018-12-14	92.30	93.42	91.58	91.97	1936721
2018-12-17	91.96	93.33	90.69	91.03	1960073
2018-12-18	91.81	92.64	90.33	90.80	1806573
2018-12-19	91.22	92.12	88.07	88.41	1863285
2018-12-20	87.72	88.99	86.91	87.30	2156900
2018-12-21	87.88	90.33	86.39	86.78	4232875
2018-12-24	86.22	87.53	84.79	84.95	1005519
2018-12-26	85.50	89.73	84.59	89.65	1588886
2018-12-27	88.02	91.37	88.00	91.31	1290839
2018-12-28	91.79	92.42	90.68	91.34	1093573
2018-12-31	92.08	92.69	91.33	92.32	1449392
2019-01-02	90.22	92.42	90.22	91.84	1180463
2019-01-03	91.01	91.64	88.58	88.81	1908997
2019-01-04	89.99	92.06	89.21	91.98	1823811
2019-01-07	92.06	92.91	91.14	91.85	1372821
2019-01-08	92.68	93.32	91.43	92.32	1691012
2019-01-09	93.15	93.68	91.51	92.65	1470440
2019-01-10	92.44	92.82	91.40	92.29	1678084
2019-01-11	91.74	91.74	89.54	90.25	2427268
2019-01-14	89.35	92.08	89.23	91.19	1472046
2019-01-15	91.17	92.77	91.07	92.75	1297548
2019-01-16	93.19	95.84	93.00	95.27	2030894
2019-01-17	94.51	95.42	93.33	94.74	1865916
2019-01-18	95.73	96.77	95.16	96.61	1554695
2019-01-22	96.18	96.31	94.02	94.47	1713271
2019-01-23	94.75	94.75	92.75	93.62	1435890
2019-01-24	93.49	94.37	93.25	93.86	1016234
2019-01-25	94.60	95.46	94.34	94.55	1042586
2019-01-28	93.96	94.63	93.50	94.45	1053647
2019-01-29	94.85	94.91	92.72	92.75	1681070
2019-01-30	90.01	90.67	86.61	89.24	5357113
2019-01-31	89.50	93.60	89.50	93.46	2456508
2019-02-01	93.45	94.50	93.10	94.15	1309496
2019-02-04	94.46	95.19	93.81	95.17	1267858
2019-02-05	95.24	95.93	93.83	94.60	1678027
2019-02-06	94.55	95.08	93.86	94.22	1201747
2019-02-07	93.84	94.49	92.76	93.74	1450437
2019-02-08	93.54	93.80	91.38	92.38	1953588
2019-02-11	92.98	93.07	92.44	92.67	1461475
2019-02-12	93.72	97.15	93.63	97.09	1599068
2019-02-13	97.44	98.93	97.44	98.13	1694171
2019-02-14	97.57	98.04	96.57	97.34	1403307
2019-02-15	97.79	97.84	96.76	97.58	1696044
2019-02-19	97.34	97.58	96.44	97.40	1553321
2019-02-20	97.03	98.18	96.58	98.18	1446114
2019-02-21	98.26	98.36	96.68	97.10	1190344
2019-02-22	97.19	98.13	97.19	98.05	1007565
2019-02-25	98.80	99.56	97.87	98.11	1100038
2019-02-26	97.97	99.13	97.51	98.51	1124524
2019-02-27	98.43	100.30	98.27	100.24	1096766
2019-02-28	100.40	100.82	99.61	100.43	1317581
2019-03-01	100.91	102.33	100.52	100.67	1099690
2019-03-04	101.13	101.74	98.77	99.54	1975947
2019-03-05	99.74	99.74	98.76	98.81	1152693
2019-03-06	98.88	99.26	98.05	98.06	1125976
2019-03-07	97.82	98.15	96.04	96.27	1223987
2019-03-08	95.56	96.92	95.07	96.84	1106800
2019-03-11	97.46	99.15	97.46	99.09	1043904
2019-03-12	99.24	100.59	99.24	100.43	1241405
2019-03-13	100.95	101.46	100.30	101.35	1227025
2019-03-14	100.95	100.95	99.82	100.68	1180380
2019-03-15	100.46	102.57	100.19	102.44	2842189
2019-03-18	102.51	103.16	102.40	102.85	1539187
2019-03-19	102.99	104.17	102.29	102.64	1684725
2019-03-20	102.57	102.57	100.71	100.86	1122452
2019-03-21	100.60	102.51	100.05	102.31	1210151
2019-03-22	101.49	101.68	98.36	98.76	1243016
2019-03-25	98.90	99.39	97.57	98.22	950105
2019-03-26	99.07	99.97	98.68	99.89	942070
2019-03-27	100.08	100.75	98.39	99.09	872199
2019-03-28	99.24	99.93	98.74	99.09	1266068
2019-03-29	100.03	100.28	99.45	100.12	935354
2019-04-01	101.34	103.63	101.31	103.30	1802742
2019-04-02	103.33	103.69	102.80	103.27	686969
2019-04-03	103.94	104.29	103.22	103.30	948637
2019-04-04	103.25	103.78	102.31	103.01	646533
2019-04-05	103.49	104.55	103.11	104.44	1035023
2019-04-08	104.44	104.79	104.10	104.50	828237
2019-04-09	104.07	104.49	103.26	103.82	782229
2019-04-10	104.00	104.09	102.31	104.05	1026730
2019-04-11	104.59	105.62	104.31	104.75	887501
2019-04-12	106.17	106.47	104.78	105.90	779923
2019-04-15	106.00	106.29	104.62	104.95	669666
2019-04-16	105.36	106.85	105.08	106.68	823791
2019-04-17	107.00	107.00	105.54	106.09	977781
2019-04-18	106.04	106.26	105.22	105.90	1319331
2019-04-22	105.85	106.75	105.25	106.49	1312760
2019-04-23	106.47	107.78	105.31	107.50	988610
2019-04-24	111.73	111.73	106.15	109.76	1547823
2019-04-25	109.59	109.61	107.50	107.66	1234265
2019-04-26	107.79	108.17	106.08	108.05	880643
2019-04-29	108.07	108.41	107.24	107.28	776248
2019-04-30	107.42	107.64	106.20	107.50	1152476
2019-05-01	107.94	107.94	105.96	106.07	975825
2019-05-02	106.31	106.84	104.09	105.26	1008101
2019-05-03	105.70	106.92	105.62	106.86	537096
2019-05-06	105.06	106.20	104.22	105.74	943296
2019-05-07	104.33	105.25	102.49	103.30	1419340
2019-05-08	103.01	103.85	102.93	102.99	894879
2019-05-09	102.02	103.14	100.52	102.84	1144656
2019-05-10	102.59	106.10	102.06	105.59	1627868
2019-05-13	103.54	104.44	100.96	101.13	1602544
2019-05-14	101.53	104.00	101.32	103.20	898462
2019-05-15	102.06	104.56	101.99	103.96	928130
2019-05-16	104.35	106.27	104.13	105.31	940275
2019-05-17	104.52	106.31	103.68	104.38	917937
2019-05-20	104.03	104.63	103.36	104.13	796021
2019-05-21	105.03	105.89	104.88	105.68	485222
2019-05-22	105.31	105.84	104.90	105.28	500432
2019-05-23	104.22	104.30	102.29	102.79	1123077
2019-05-24	103.55	103.94	102.86	103.75	766715
2019-05-28	103.49	103.75	101.90	101.94	1607328
2019-05-29	101.35	102.32	100.47	102.21	974238
2019-05-30	102.55	103.38	101.98	102.63	831820
2019-05-31	101.54	101.96	100.71	101.14	1341230
2019-06-03	101.38	101.71	98.69	99.42	2356587
2019-06-04	100.96	102.86	99.89	102.85	1249170
2019-06-05	103.10	103.51	101.57	103.44	667812
2019-06-06	103.65	104.05	102.90	103.73	753941
2019-06-07	104.25	105.84	103.79	105.69	961205
2019-06-10	106.65	107.73	106.22	106.97	950670
2019-06-11	107.80	108.50	106.28	106.67	867913
2019-06-12	106.69	106.81	105.16	105.86	786977
2019-06-13	105.47	106.35	104.73	106.09	871952
2019-06-14	102.66	106.12	102.66	105.94	792807
2019-06-17	106.05	106.29	104.87	105.05	808328
2019-06-18	105.54	108.00	105.41	107.40	1045867
2019-06-19	107.39	108.00	106.39	107.84	1346573
2019-06-20	109.13	110.50	108.07	109.59	1185153
2019-06-21	109.83	109.84	108.25	108.32	1673216
2019-06-24	108.60	108.91	106.58	107.06	913226
2019-06-25	107.24	107.24	105.56	105.92	594753
2019-06-26	106.04	107.20	105.71	106.89	674142
2019-06-27	107.45	108.81	106.73	108.54	724828
2019-06-28	109.50	110.33	108.74	109.71	3896117
2019-07-01	111.46	111.46	108.15	109.05	1176518
2019-07-02	109.04	109.26	107.96	108.60	825143
2019-07-03	109.08	110.25	108.69	109.71	487342
2019-07-05	109.88	110.45	108.78	110.42	648835
2019-07-08	109.78	110.38	108.71	108.96	785232
2019-07-09	108.55	109.87	108.44	109.82	1142079
2019-07-10	109.96	110.97	109.18	109.45	987596
2019-07-11	110.06	110.06	107.74	109.32	1081391
2019-07-12	109.87	110.71	109.08	110.61	830418
2019-07-15	110.62	110.86	110.08	110.38	968568
2019-07-16	110.87	111.45	110.29	110.36	619049
2019-07-17	110.61	110.61	108.79	108.88	782406
2019-07-18	108.88	109.79	108.30	109.63	1182003
2019-07-19	109.97	109.99	108.13	108.47	1762908
2019-07-22	108.32	108.98	107.45	108.87	937857
2019-07-23	109.65	110.80	109.21	110.53	1169956
2019-07-24	109.55	113.34	109.44	113.27	1761980
2019-07-25	113.41	114.95	113.11	113.92	1620231
2019-07-26	114.55	115.68	114.08	115.20	1165251
2019-07-29	115.50	116.28	114.76	114.96	1034550
2019-07-30	114.07	115.42	113.56	115.36	986740
2019-07-31	115.42	115.91	112.39	113.39	1951654
2019-08-01	113.53	114.10	109.73	110.47	1173864
2019-08-02	109.99	110.77	107.96	110.05	1155152
2019-08-05	108.40	108.59	105.06	105.71	1713557
2019-08-06	106.81	107.58	105.35	107.26	1373422
2019-08-07	106.58	107.65	104.93	107.04	1338376
2019-08-08	108.52	110.30	107.66	110.25	1158338
2019-08-09	109.46	109.60	107.67	108.65	1166494
2019-08-12	107.45	108.62	106.12	106.61	1232065
2019-08-13	106.65	109.33	105.95	108.56	1171284
2019-08-14	106.13	107.40	105.11	105.36	1248921
2019-08-15	105.72	106.53	104.74	105.46	941619
2019-08-16	106.32	107.81	106.01	107.37	605481
2019-08-19	109.26	110.03	108.58	109.62	722923
2019-08-20	108.93	109.19	107.75	107.82	696369
2019-08-21	109.07	109.11	108.32	108.77	700503
2019-08-22	109.38	109.75	108.07	109.18	507781
2019-08-23	108.50	109.05	104.93	105.61	1199370
2019-08-26	106.69	107.11	105.27	106.66	585543
2019-08-27	107.31	107.98	106.50	107.08	795969
2019-08-28	106.43	107.95	105.91	107.77	816675
2019-08-29	109.14	110.23	106.96	109.99	724293
2019-08-30	110.66	111.95	110.23	110.62	1051743
2019-09-03	109.83	111.26	108.85	109.75	900157
2019-09-04	111.04	111.88	110.05	110.98	744853
2019-09-05	112.79	115.29	112.35	115.05	1143906
2019-09-06	115.30	116.01	114.97	115.62	799761
2019-09-09	116.61	117.86	115.99	117.72	918649
2019-09-10	117.99	118.17	115.98	117.85	1045834
2019-09-11	117.88	120.14	116.71	120.09	1221463
2019-09-12	120.99	120.99	117.26	118.12	1595707
2019-09-13	119.04	119.42	118.30	118.94	1014434
2019-09-16	117.61	118.14	116.43	116.85	827478
2019-09-17	116.63	117.98	115.63	117.94	751408
2019-09-18	117.74	117.80	115.94	117.11	777756
2019-09-19	116.99	117.40	115.78	116.00	1029722
2019-09-20	116.40	116.47	114.06	114.34	2409965
2019-09-23	113.67	115.06	113.34	114.84	864476
2019-09-24	115.52	116.30	113.54	114.27	861749
2019-09-25	114.40	114.73	110.88	114.32	1245125
2019-09-26	114.41	114.41	111.91	112.03	1565443
2019-09-27	111.42	113.85	111.42	113.03	1049491
2019-09-30	113.69	114.95	112.63	114.25	1016258
2019-10-01	114.09	114.74	111.18	111.41	965579
2019-10-02	110.72	110.72	108.52	109.05	1485297
2019-10-03	108.45	109.82	107.37	109.53	1016388
2019-10-04	109.68	111.21	109.31	110.98	834234
2019-10-07	110.29	111.18	109.77	109.93	935491
2019-10-08	109.05	109.47	107.43	107.74	1281592
2019-10-09	108.76	108.98	107.87	108.06	1228346
2019-10-10	108.31	109.78	108.26	108.51	991896
2019-10-11	110.42	112.27	110.13	110.94	1194957
2019-10-14	110.33	110.72	109.92	110.32	791961
2019-10-15	110.91	112.48	110.09	111.38	892191
2019-10-16	111.35	111.76	110.37	111.07	924865
2019-10-17	111.69	111.92	110.13	110.25	701793
2019-10-18	110.41	110.44	108.49	109.41	1269566
2019-10-21	110.08	111.01	110.03	110.94	864857
2019-10-22	111.26	111.26	107.90	108.19	1364104
2019-10-23	108.24	109.80	108.00	108.38	1989134
2019-10-24	110.95	113.52	108.76	113.35	1973773
2019-10-25	113.54	114.00	112.00	113.71	981979
2019-10-28	114.46	117.62	114.01	117.08	1244529
2019-10-29	116.56	118.44	116.56	117.76	1073900
2019-10-30	117.07	118.00	116.70	117.57	676125
2019-10-31	117.11	117.57	115.14	115.80	924526
2019-11-01	117.00	117.76	116.39	116.97	792042
2019-11-04	118.08	118.91	117.17	118.53	859664
2019-11-05	117.71	120.00	117.71	119.13	892675
2019-11-06	119.74	120.19	118.96	120.06	844590
2019-11-07	121.15	121.80	120.12	120.38	705183
2019-11-08	119.85	119.94	118.64	119.58	1004926
2019-11-11	119.04	120.44	118.51	120.42	576179
2019-11-12	120.53	121.86	119.88	121.23	820544
2019-11-13	120.39	120.65	119.27	120.59	581984
2019-11-14	120.61	121.27	119.86	120.91	602987
2019-11-15	121.70	122.13	121.04	121.46	619288
2019-11-18	121.00	121.51	120.36	121.36	642333
2019-11-19	121.86	122.59	121.16	121.97	696984
2019-11-20	121.28	121.60	119.81	120.93	601205
2019-11-21	120.83	121.14	118.79	120.03	603091
2019-11-22	121.01	121.15	120.09	121.02	540663
2019-11-25	121.63	122.62	121.09	122.58	522227
2019-11-26	122.40	122.88	121.55	122.83	1177451
2019-11-27	123.03	123.96	122.55	123.71	755683
2019-11-29	123.51	124.00	123.16	123.56	322733
2019-12-02	123.69	123.91	122.17	122.26	934149
2019-12-03	120.42	120.88	118.94	120.79	761819
2019-12-04	121.37	122.37	120.89	121.72	532564
2019-12-05	122.44	123.11	121.98	123.00	563296
2019-12-06	124.59	124.60	123.80	123.90	776260
2019-12-09	123.54	124.98	123.25	124.50	955288
2019-12-10	124.00	124.00	122.21	122.35	1413857
2019-12-11	122.73	123.75	122.34	123.61	835651
2019-12-12	123.68	126.16	123.04	125.35	1031308
2019-12-13	124.09	124.61	122.70	123.22	751207
2019-12-16	124.25	124.70	123.12	123.24	806610
2019-12-17	123.31	123.71	122.74	123.02	913029
2019-12-18	123.20	123.62	121.91	122.40	1015111
2019-12-19	122.10	122.70	121.93	122.52	852447
2019-12-20	123.86	123.86	121.85	122.54	2137077
2019-12-23	123.18	123.18	121.50	121.62	675482
2019-12-24	121.99	122.43	121.19	122.20	318852
2019-12-26	122.95	122.95	122.09	122.87	310633
2019-12-27	123.00	123.24	122.55	122.82	511084
2019-12-30	123.32	123.32	121.45	121.81	614105
2019-12-31	121.45	122.17	120.93	121.84	896312
2020-01-02	122.35	125.17	122.25	125.16	1315972
2020-01-03	123.90	125.54	123.11	124.75	958779
2020-01-06	124.16	125.57	123.28	125.52	771309
2020-01-07	125.42	126.67	125.25	126.02	826735
2020-01-08	126.50	128.00	126.25	127.22	751109
2020-01-09	127.69	128.48	126.83	128.28	903172
2020-01-10	128.43	128.87	127.13	127.46	955014
2020-01-13	127.97	131.07	127.82	131.03	1733221
2020-01-14	131.04	131.25	129.42	129.73	980790
2020-01-15	129.72	130.72	129.01	130.15	663060
2020-01-16	131.02	132.04	130.74	132.02	921932
2020-01-17	132.49	132.76	131.59	132.26	1418615
2020-01-21	131.74	132.92	131.60	132.30	1491683
2020-01-22	132.91	133.55	132.24	132.57	1178132
2020-01-23	131.44	133.25	130.64	133.21	1108414
2020-01-24	133.96	134.56	130.37	131.18	1019888
2020-01-27	130.02	130.70	127.43	128.54	1197425
2020-01-28	130.09	131.94	129.07	131.30	1336044
2020-01-29	134.15	137.49	132.50	136.12	1782911
2020-01-30	132.40	136.65	132.28	136.57	1521112
2020-01-31	136.25	136.34	133.09	133.53	1954830
2020-02-03	134.28	136.00	133.15	134.52	1477809
2020-02-04	136.50	137.90	135.70	136.81	1122490
2020-02-05	138.98	138.99	135.69	137.94	1172592
2020-02-06	138.20	139.47	136.95	137.77	1058006
2020-02-07	137.29	138.57	136.77	138.24	729016
2020-02-10	138.00	138.80	137.41	138.48	783067
2020-02-11	139.05	139.82	138.26	138.61	751251
2020-02-12	138.87	139.50	137.12	138.48	940296
2020-02-13	138.01	138.01	136.13	136.42	1258225
2020-02-14	136.46	137.49	136.11	137.39	713895
2020-02-18	137.40	138.20	136.64	137.78	870701
2020-02-19	138.33	139.36	137.50	139.06	866752
2020-02-20	138.91	139.35	136.83	137.74	1105068
2020-02-21	137.64	137.64	134.84	136.27	1059010
2020-02-24	132.36	133.23	130.91	131.75	1288842
2020-02-25	132.74	133.20	125.98	126.54	1865959
2020-02-26	127.20	129.35	126.58	126.61	1697208
2020-02-27	123.86	125.30	119.76	119.84	2036102
2020-02-28	115.93	118.11	113.69	118.01	3329692
2020-03-02	119.11	125.67	117.76	125.48	2737047
2020-03-03	124.44	126.59	121.10	123.49	2985902
2020-03-04	125.36	128.94	124.04	128.76	2005894
2020-03-05	125.04	125.23	119.96	122.01	2083924
2020-03-06	116.78	118.37	113.89	116.75	2228735
2020-03-09	106.15	110.81	103.50	103.64	3009096
2020-03-10	108.13	113.73	106.20	112.79	2795268
2020-03-11	109.08	110.15	103.97	105.52	2359215
2020-03-12	97.08	100.81	91.68	91.73	3494035
2020-03-13	97.35	107.36	95.01	107.33	3063404
2020-03-16	91.84	108.55	88.30	97.55	3687442
2020-03-17	99.30	108.96	97.10	108.11	3420632
2020-03-18	101.55	109.54	98.61	108.41	3937207
2020-03-19	107.12	109.16	100.62	102.61	3098148
2020-03-20	102.40	102.40	90.00	90.30	3946689
2020-03-23	89.98	90.55	82.51	85.42	3411652
2020-03-24	90.15	93.03	87.49	89.50	3037211
2020-03-25	90.58	95.67	88.84	92.99	4559541
2020-03-26	94.72	102.03	93.01	101.34	2229902
2020-03-27	99.22	101.89	95.66	98.43	1625885
2020-03-30	97.84	100.33	95.72	98.83	1966356
2020-03-31	97.69	99.03	96.00	97.65	1796928
2020-04-01	93.65	96.08	92.36	93.87	2337488
2020-04-02	92.98	97.95	92.79	97.14	1421578
2020-04-03	96.19	98.45	94.06	95.19	1159103
2020-04-06	100.28	103.44	97.79	102.70	1623947
2020-04-07	106.43	107.00	101.59	101.90	1419106
2020-04-08	102.07	106.00	100.57	105.51	1277996
2020-04-09	106.47	108.72	104.31	105.16	1772829
2020-04-13	106.90	106.90	100.15	102.24	1191989
2020-04-14	105.97	106.40	101.76	101.93	2505915
2020-04-15	100.90	100.90	97.99	98.98	1228756
2020-04-16	98.84	99.94	96.42	99.54	1904959
2020-04-17	103.19	104.30	102.02	103.49	2300100
2020-04-20	101.29	102.67	99.80	101.15	1199962
2020-04-21	99.22	100.51	98.30	98.85	909920
2020-04-22	101.11	101.44	99.10	100.63	746963
2020-04-23	100.79	101.91	99.02	99.16	792315
2020-04-24	99.90	100.92	98.52	100.34	756056
2020-04-27	101.95	106.76	101.36	106.50	1436684
2020-04-28	110.00	115.05	109.23	113.89	2025363
2020-04-29	116.68	119.50	115.30	116.92	1531388
2020-04-30	114.34	117.50	114.34	115.63	1543326
2020-05-01	113.03	113.03	110.00	110.44	1110430
2020-05-04	110.10	110.73	108.67	109.49	972096
2020-05-05	109.60	111.51	109.54	109.67	909466
2020-05-06	108.89	110.32	107.79	108.20	843979
2020-05-07	109.67	112.06	109.41	111.34	993027
2020-05-08	114.01	114.50	112.53	114.06	666791
2020-05-11	112.11	114.34	111.34	112.67	889450
2020-05-12	114.63	117.93	112.30	112.75	2219581
2020-05-13	113.28	114.03	106.78	107.94	2819710
2020-05-14	106.53	112.68	105.56	112.57	1741236
2020-05-15	111.32	113.63	110.69	113.51	1798817
2020-05-18	117.00	118.46	115.38	117.22	1348226
2020-05-19	116.57	118.35	114.11	114.19	1024296
2020-05-20	115.12	116.49	114.28	114.84	1172996
2020-05-21	114.03	116.35	113.76	114.65	838828
2020-05-22	115.06	115.55	113.38	115.09	851942
2020-05-26	119.07	121.33	117.49	120.05	1642353
2020-05-27	123.97	123.97	120.65	122.46	1085969
2020-05-28	122.97	123.67	120.38	120.66	1088114
2020-05-29	120.20	121.10	118.59	120.90	2246853
2020-06-01	122.04	122.94	120.42	121.87	801976
2020-06-02	122.76	123.99	121.71	122.96	1109403
2020-06-03	124.27	127.83	123.44	127.51	1195081
2020-06-04	126.29	127.35	124.78	126.35	1241564
2020-06-05	130.20	132.00	127.85	128.28	1559964
2020-06-08	129.00	130.92	128.68	130.77	1089818
2020-06-09	128.09	129.69	127.91	128.64	837306
2020-06-10	128.48	129.50	126.93	127.85	1085468
2020-06-11	125.04	125.50	118.96	119.12	1471397
2020-06-12	122.25	122.74	118.88	120.93	1053970
2020-06-15	117.74	124.67	117.13	123.56	1288066
2020-06-16	127.63	127.75	122.93	124.87	946480
2020-06-17	124.24	127.19	124.24	125.32	1019511
2020-06-18	124.13	126.78	124.00	125.58	885838
2020-06-19	126.29	129.61	124.00	128.61	3489653
2020-06-22	128.36	128.42	125.30	125.41	1305788
2020-06-23	127.75	127.75	125.51	125.61	1086982
2020-06-24	125.42	125.42	120.93	121.04	1402832
2020-06-25	120.77	122.93	119.92	122.53	1038286
2020-06-26	121.51	121.68	118.63	118.94	1879608
2020-06-29	120.19	120.92	118.82	120.82	967526
2020-06-30	120.94	124.47	120.17	123.50	1485890
2020-07-01	123.67	124.15	121.90	122.51	832132
2020-07-02	124.85	125.68	122.37	122.73	1066192
2020-07-06	125.94	126.59	124.89	125.26	735062
2020-07-07	123.62	124.91	122.36	122.96	1372649
2020-07-08	123.50	125.10	123.29	124.22	1200748
2020-07-09	124.27	124.42	120.65	122.83	1057192
2020-07-10	123.25	127.38	123.19	127.27	922269
2020-07-13	128.73	129.74	127.66	128.13	1497969
2020-07-14	128.75	130.90	127.84	130.64	1139617
2020-07-15	133.83	133.83	130.92	132.06	898643
2020-07-16	130.93	133.21	130.93	132.07	986658
2020-07-17	131.99	134.27	131.12	133.77	984524
2020-07-20	132.80	134.46	132.52	134.22	853359
2020-07-21	133.85	136.36	133.61	134.95	1013013
2020-07-22	134.82	136.37	134.52	136.20	850045
2020-07-23	136.26	137.26	133.76	134.07	1208298
2020-07-24	135.18	135.49	133.25	133.97	999287
2020-07-27	131.86	134.93	131.30	134.20	1072005
2020-07-28	134.76	134.87	132.86	133.93	1011386
2020-07-29	135.00	138.17	134.71	135.82	1262565
2020-07-30	133.84	135.17	132.68	134.47	984282
2020-07-31	134.18	138.32	133.20	138.10	2523958
2020-08-03	138.34	139.04	136.89	137.40	990296
2020-08-04	137.53	137.94	136.40	137.09	940378
2020-08-05	136.49	139.96	136.49	138.97	1006485
2020-08-06	139.05	139.05	136.39	138.16	1028881
2020-08-07	138.54	140.45	137.88	139.63	1108804
2020-08-10	139.85	139.85	137.95	138.66	759069
2020-08-11	139.90	140.67	138.40	138.96	782428
2020-08-12	140.18	142.51	137.67	138.45	1116555
2020-08-13	137.21	138.25	136.76	137.26	817431
2020-08-14	136.41	137.82	136.08	136.94	698123
2020-08-17	137.07	138.16	136.70	137.98	1136653
2020-08-18	137.77	138.38	137.05	137.24	541531
2020-08-19	137.33	138.46	136.78	137.14	665067
2020-08-20	136.39	137.48	136.16	136.30	607169
2020-08-21	135.41	136.11	134.14	134.82	763672
2020-08-24	135.96	136.22	135.01	135.93	629798
2020-08-25	136.19	136.99	135.34	135.75	586138
2020-08-26	135.95	137.03	134.76	136.19	642666
2020-08-27	135.89	139.48	135.46	138.14	1119405
2020-08-28	138.50	139.12	137.17	139.11	738552
2020-08-31	138.95	139.78	137.24	139.21	1332194
2020-09-01	139.18	139.57	137.80	139.18	765568
2020-09-02	139.27	141.66	138.65	141.14	754240
2020-09-03	141.32	141.64	134.34	135.08	976540
2020-09-04	136.72	137.31	131.07	132.27	1114472
2020-09-08	131.57	132.26	127.46	127.96	1268296
2020-09-09	129.09	130.06	128.00	129.24	925916
2020-09-10	129.11	129.41	125.32	125.64	915833
2020-09-11	125.65	126.80	124.81	125.74	911119
2020-09-14	125.80	127.78	125.80	127.41	1083257
2020-09-15	127.76	128.80	126.50	126.74	1018055
2020-09-16	127.25	129.16	126.58	128.18	1392384
2020-09-17	127.99	129.50	126.05	127.46	1654712
2020-09-18	127.01	128.98	127.01	127.97	1638501
2020-09-21	126.50	127.78	122.79	124.74	1649924
2020-09-22	124.59	126.16	123.01	125.48	1408453
2020-09-23	126.11	126.52	122.73	122.89	1219906
2020-09-24	123.11	124.54	121.58	123.43	1151638
2020-09-25	122.94	125.88	122.62	125.22	768703
2020-09-28	127.26	129.08	126.92	128.55	1127562
2020-09-29	127.63	129.37	126.99	127.49	1086338
2020-09-30	129.10	130.02	127.11	128.22	1598213
2020-10-01	128.40	129.26	127.45	128.04	1007686
2020-10-02	126.83	130.08	125.91	129.09	1295602
2020-10-05	130.34	133.64	130.27	133.51	978245
2020-10-06	134.15	137.10	132.74	133.87	934009
2020-10-07	135.04	137.69	135.04	137.23	845223
2020-10-08	138.84	140.85	137.24	140.83	886948
2020-10-09	141.09	142.51	140.65	142.21	916499
2020-10-12	142.60	144.48	142.21	143.09	1189787
2020-10-13	143.10	145.13	142.27	144.18	1193154
2020-10-14	145.04	146.73	144.51	144.65	1174546
2020-10-15	143.21	146.97	142.46	146.89	1157868
2020-10-16	147.40	148.70	146.63	147.03	2200891
2020-10-19	147.91	148.88	143.98	144.27	1490690
2020-10-20	145.93	148.45	145.93	146.74	1040743
2020-10-21	146.11	148.17	145.58	145.96	762140
2020-10-22	146.24	146.70	144.38	146.36	598814
2020-10-23	147.83	148.17	146.14	148.10	922115
2020-10-26	146.16	146.61	142.80	145.03	928876
2020-10-27	145.67	145.68	142.23	142.30	1045930
2020-10-28	139.58	141.03	136.19	137.14	1321849
2020-10-29	136.51	136.51	128.77	131.44	1986807
2020-10-30	129.52	132.01	124.94	126.66	1768547
2020-11-02	128.77	131.34	127.76	128.97	1271888
2020-11-03	131.36	133.07	130.64	132.15	1089783
2020-11-04	131.87	137.58	130.94	135.81	1257857
2020-11-05	138.51	140.02	136.00	137.38	874061
2020-11-06	139.07	139.07	133.34	133.74	885613
2020-11-09	139.74	142.21	136.15	137.03	1689834
2020-11-10	137.08	137.36	133.06	136.90	1241006
2020-11-11	137.06	140.89	136.89	140.46	1457282
2020-11-12	139.76	140.34	135.99	137.53	811446
2020-11-13	138.27	140.88	137.92	140.43	649735
2020-11-16	142.43	143.93	141.03	143.85	842398
2020-11-17	142.76	145.10	140.54	141.53	933366
2020-11-18	141.07	142.48	139.66	139.79	718380
2020-11-19	136.97	139.75	135.00	139.53	734754
2020-11-20	139.29	139.69	137.33	137.46	729530
2020-11-23	139.00	140.58	138.35	139.37	679757
2020-11-24	140.72	144.08	139.66	143.94	1082610
2020-11-25	143.11	145.57	142.16	145.04	715855
2020-11-27	145.17	146.82	144.00	145.63	409028
2020-11-30	144.94	145.60	142.30	143.41	1142631
2020-12-01	146.03	147.09	144.39	145.50	958837
2020-12-02	144.75	146.92	144.51	146.51	1010593
2020-12-03	146.25	150.99	145.81	150.07	970645
2020-12-04	149.31	153.24	149.01	152.53	971249
2020-12-07	151.28	153.45	150.04	151.30	1195642
2020-12-08	151.31	154.33	150.60	153.17	749346
2020-12-09	153.31	154.05	149.56	151.57	966620
2020-12-10	149.30	151.12	147.48	149.34	1142084
2020-12-11	147.92	151.77	145.74	151.49	1156772
2020-12-14	151.13	152.98	147.65	147.86	1518704
2020-12-15	148.90	151.05	147.87	149.86	1160059
2020-12-16	149.01	151.66	149.01	150.43	1095958
2020-12-17	150.80	151.70	150.01	151.30	934091
2020-12-18	151.31	151.39	149.01	150.44	1962245
2020-12-21	148.56	149.16	145.55	148.66	1012562
2020-12-22	148.66	149.39	146.56	147.42	1071003
2020-12-23	148.96	149.30	147.75	147.84	719775
2020-12-24	148.87	148.87	147.23	148.28	370775
2020-12-28	148.91	149.84	147.95	148.06	664515
2020-12-29	148.98	151.83	147.49	148.38	572114
2020-12-30	148.90	150.86	148.75	149.58	564180
2020-12-31	149.61	151.54	148.95	151.39	619749
2021-01-04	152.26	152.53	145.82	147.69	1449831
2021-01-05	147.57	149.71	147.05	149.09	932524
2021-01-06	150.50	154.06	149.46	151.53	1424690
2021-01-07	152.58	154.98	152.16	154.55	807388
2021-01-08	154.95	157.40	152.09	154.52	1178186
2021-01-11	154.46	158.94	152.40	155.38	984578
2021-01-12	156.52	159.68	156.01	158.31	944716
2021-01-13	158.35	158.64	154.11	157.20	1198009
2021-01-14	157.58	158.94	156.29	158.53	1039315
2021-01-15	157.53	158.59	155.41	156.42	2911013
2021-01-19	158.09	159.10	156.46	158.48	1071689
2021-01-20	158.87	161.13	158.06	159.54	914973
2021-01-21	159.54	159.64	156.56	156.64	1130359
2021-01-22	156.52	156.94	154.79	156.21	1080299
2021-01-25	155.96	157.73	154.81	157.01	1099843
2021-01-26	158.38	161.31	157.51	160.60	1226245
2021-01-27	158.70	161.27	156.21	156.50	1557955
2021-01-28	161.07	169.00	159.88	162.44	1607587
2021-01-29	160.89	160.99	154.20	156.48	1380465
2021-02-01	158.98	159.12	154.57	156.09	1241710
2021-02-02	157.25	158.02	156.30	157.41	1244841
2021-02-03	156.98	158.72	154.89	158.60	1436088
2021-02-04	159.63	161.92	158.21	160.54	992484
2021-02-05	161.44	163.02	159.51	159.86	861836
2021-02-08	160.80	163.75	159.98	163.39	946255
2021-02-09	162.63	165.66	162.25	165.14	1292911
2021-02-10	166.59	166.84	163.36	164.13	1378105
2021-02-11	164.30	164.67	162.38	163.20	842941
2021-02-12	164.04	165.24	162.56	163.19	748862
2021-02-16	164.22	164.39	162.97	163.22	1077605
2021-02-17	162.01	163.85	161.43	163.24	753769
2021-02-18	162.28	163.13	159.36	160.00	1004336
2021-02-19	160.38	164.07	160.38	162.77	811623
2021-02-22	162.05	162.89	160.83	161.97	945935
2021-02-23	162.28	162.28	157.79	161.60	1205462
2021-02-24	162.08	166.61	161.05	166.23	1333413
2021-02-25	166.65	167.57	160.70	160.86	1148231
2021-02-26	160.87	163.43	159.88	162.14	1562493
2021-03-01	164.41	169.40	164.07	168.22	1140899
2021-03-02	168.85	175.05	167.60	169.65	1410722
2021-03-03	169.46	173.02	168.79	169.58	1601969
2021-03-04	169.07	169.83	160.88	163.52	1277489
2021-03-05	165.83	173.09	162.71	172.70	1844879
2021-03-08	173.50	176.36	172.46	173.50	1250349
2021-03-09	175.25	179.62	173.68	176.33	1751805
2021-03-10	175.79	177.01	171.18	175.61	1419186
2021-03-11	176.12	177.67	173.22	174.15	1429690
2021-03-12	173.85	175.73	172.73	173.72	905114
2021-03-15	172.90	173.61	170.10	173.48	1008180
2021-03-16	174.00	174.23	171.13	172.16	872738
2021-03-17	171.51	174.84	171.07	174.72	1633166
2021-03-18	175.49	175.92	171.30	171.87	1171589
2021-03-19	171.67	173.58	170.73	171.85	2841723
2021-03-22	172.03	173.15	171.00	172.26	1016783
2021-03-23	171.17	171.72	168.10	168.54	1114439
2021-03-24	169.54	171.68	169.29	170.31	1067787
2021-03-25	170.46	172.68	167.87	172.07	1227280
2021-03-26	172.68	178.30	172.19	178.13	1195847
2021-03-29	175.63	178.17	175.00	176.97	1115040
2021-03-30	175.37	176.96	171.62	172.22	1162865
2021-03-31	172.18	174.31	171.16	171.60	1411475
2021-04-01	172.48	174.25	172.06	173.96	995485
2021-04-05	175.79	177.09	173.92	176.50	684788
2021-04-06	175.32	177.01	175.28	176.56	845235
2021-04-07	176.71	177.93	176.01	176.95	585812
2021-04-08	177.85	178.04	176.20	176.43	598392
2021-04-09	177.88	181.34	176.61	179.52	1092794
2021-04-12	179.61	183.05	178.88	182.49	1183670
2021-04-13	181.32	182.00	176.23	176.93	1426833
2021-04-14	174.14	176.91	173.92	174.92	1199053
2021-04-15	176.45	177.59	175.33	177.35	828517
2021-04-16	178.69	178.69	175.93	177.82	1201537
2021-04-19	177.65	178.26	176.00	177.04	935674
2021-04-20	177.82	178.32	175.26	176.55	875218
2021-04-21	176.90	179.39	176.23	179.20	993848
2021-04-22	179.32	179.57	175.07	175.28	946064
2021-04-23	176.16	179.28	175.84	178.56	823265
2021-04-26	179.74	181.78	178.26	178.82	725571
2021-04-27	178.20	179.04	176.23	178.88	1033965
2021-04-28	180.05	180.68	177.59	179.71	1385009
2021-04-29	180.85	182.12	177.34	181.82	1340457
2021-04-30	180.88	181.03	177.73	179.20	1324430
2021-05-03	180.20	183.92	179.29	182.69	942505
2021-05-04	182.24	182.64	180.39	181.86	1229879
2021-05-05	180.65	186.59	180.65	185.33	1124669
2021-05-06	186.92	188.45	183.54	188.44	964601
2021-05-07	188.44	189.42	187.40	189.23	732545
2021-05-10	189.60	192.10	189.20	190.21	1309641
2021-05-11	188.09	188.99	183.55	184.77	1028689
2021-05-12	185.17	189.08	184.12	184.56	1457021
2021-05-13	184.43	189.69	184.07	188.81	918618
2021-05-14	189.30	191.70	189.10	191.07	679365
2021-05-17	191.82	192.12	188.62	191.47	882892
2021-05-18	190.99	191.48	188.57	188.62	615484
2021-05-19	185.30	188.91	182.90	187.83	1957920
2021-05-20	188.59	191.47	186.76	189.91	951387
2021-05-21	189.86	193.26	189.51	192.17	705018
2021-05-24	192.91	192.91	184.80	187.88	1436197
2021-05-25	187.82	188.88	186.51	187.42	850626
2021-05-26	188.51	188.51	186.00	187.52	859695
2021-05-27	188.59	190.60	187.89	190.21	1224001
2021-05-28	190.10	192.38	189.96	191.35	1105089
2021-06-01	193.76	193.79	189.90	191.12	685221
2021-06-02	191.55	193.21	190.09	192.86	831799
2021-06-03	192.08	193.46	190.90	191.51	1001606
2021-06-04	192.02	194.67	191.25	194.47	700309
2021-06-07	194.48	196.10	193.80	195.44	1051138
2021-06-08	195.44	196.73	193.56	195.96	826666
2021-06-09	195.77	196.44	194.11	194.48	662858
2021-06-10	194.82	195.40	191.30	191.73	842712
2021-06-11	192.61	194.19	192.26	193.95	746531
2021-06-14	192.55	192.75	191.58	192.63	653142
2021-06-15	193.14	196.07	192.80	195.25	1370308
2021-06-16	194.55	196.07	193.22	195.87	1278029
2021-06-17	196.16	197.29	191.21	192.95	1331376
2021-06-18	190.80	192.27	188.65	190.02	2048941
2021-06-21	189.00	195.05	188.50	194.97	810059
2021-06-22	195.36	196.43	193.23	196.01	776547
2021-06-23	196.54	197.65	195.61	196.54	1157227
2021-06-24	194.86	195.57	191.54	195.14	908708
2021-06-25	196.16	197.35	195.31	196.71	1072199
2021-06-28	197.00	198.00	194.89	197.25	1103794
2021-06-29	198.39	198.91	196.58	197.79	581439
2021-06-30	197.51	198.49	196.81	197.97	726052
2021-07-01	199.09	200.24	197.60	199.94	694466
2021-07-02	200.49	204.05	199.79	203.56	1061623
2021-07-06	203.13	204.19	201.85	203.63	756880
2021-07-07	204.78	205.11	202.07	204.89	833978
2021-07-08	201.83	201.83	198.52	199.40	1084880
2021-07-09	201.68	205.64	200.81	205.20	1119783
2021-07-12	205.52	212.41	205.24	211.10	1408780
2021-07-13	210.80	211.15	203.57	205.43	1589128
2021-07-14	205.83	206.32	201.63	203.69	713507
2021-07-15	202.62	205.53	202.50	204.43	859661
2021-07-16	205.07	205.33	202.92	203.41	1843255
2021-07-19	200.53	201.27	195.88	197.44	1246997
2021-07-20	198.38	204.75	197.78	204.28	786659
2021-07-21	206.15	208.43	205.80	207.36	729689
2021-07-22	207.34	207.34	204.25	205.37	743795
2021-07-23	206.83	208.56	205.60	207.35	546458
2021-07-26	206.41	208.50	204.53	206.23	915749
2021-07-27	205.23	205.61	201.70	203.39	890401
2021-07-28	204.13	204.13	201.28	202.85	996544
2021-07-29	201.96	204.26	196.01	203.95	1286862
2021-07-30	203.81	205.64	202.32	204.16	1492197
2021-08-02	205.54	208.13	204.83	206.24	835955
2021-08-03	206.71	210.17	205.10	209.66	722914
2021-08-04	208.55	211.10	206.35	209.83	673609
2021-08-05	211.39	212.53	210.62	212.27	572292
2021-08-06	213.31	214.62	212.28	214.00	621238
2021-08-09	214.23	216.28	212.86	215.57	593064
2021-08-10	216.00	218.92	215.28	217.29	713090
2021-08-11	217.27	219.48	216.64	217.19	576956
2021-08-12	216.77	216.77	214.11	215.59	615078
2021-08-13	215.26	216.06	213.02	214.85	514632
2021-08-16	214.65	216.12	212.08	216.11	489524
2021-08-17	213.63	215.34	211.55	212.83	644319
2021-08-18	214.13	214.13	210.07	210.21	694180
2021-08-19	208.27	212.79	207.35	212.47	679781
2021-08-20	213.03	215.76	212.60	215.47	500893
2021-08-23	216.37	217.82	215.23	215.66	646320
2021-08-24	215.76	217.63	215.71	217.00	445809
2021-08-25	218.04	220.90	217.39	219.32	583759
2021-08-26	219.02	220.06	217.87	218.54	595593
2021-08-27	218.84	222.75	218.78	222.65	612869
2021-08-30	224.56	224.56	222.05	222.11	469040
2021-08-31	222.51	224.04	218.75	223.87	974064
2021-09-01	223.65	223.71	219.90	221.00	1015020
2021-09-02	222.44	222.93	220.67	221.41	742779
2021-09-03	221.67	222.32	218.40	218.57	1261837
2021-09-07	218.50	218.55	213.45	215.04	798566
2021-09-08	214.93	217.23	213.74	217.10	581818
2021-09-09	216.57	218.95	215.83	217.21	529158
2021-09-10	219.00	219.57	216.14	216.60	871954
2021-09-13	218.07	219.48	214.61	216.73	821767
2021-09-14	216.30	217.19	212.50	212.88	785557
2021-09-15	212.89	216.70	212.03	215.11	910730
2021-09-16	215.69	215.95	213.29	215.03	707539
2021-09-17	214.07	216.70	212.00	213.51	1678469
2021-09-20	209.21	209.36	202.70	205.53	1444488
2021-09-21	206.78	207.63	203.09	203.60	1222386
2021-09-22	206.24	208.37	204.56	206.93	961099
2021-09-23	208.11	213.05	207.38	212.06	931207
2021-09-24	211.14	212.69	210.39	211.22	548171
2021-09-27	210.96	212.43	210.17	211.88	787297
2021-09-28	210.33	211.22	201.51	201.97	1473019
2021-09-29	203.44	204.25	200.63	201.90	1167513
2021-09-30	202.68	202.86	194.65	196.70	2137860
2021-10-01	196.85	200.25	195.38	198.54	1316752
2021-10-04	197.13	198.20	192.21	193.59	1840524
2021-10-05	194.87	196.97	193.28	195.07	1053986
2021-10-06	192.70	194.52	190.43	193.78	1104938
2021-10-07	195.76	198.21	194.26	194.58	1015449
2021-10-08	194.46	196.92	193.30	195.36	991474
2021-10-11	195.65	198.48	194.84	194.87	1165862
2021-10-12	194.31	194.78	188.05	188.50	1874777
2021-10-13	188.99	191.95	188.03	191.34	1416579
2021-10-14	194.44	197.51	192.85	197.41	1547641
2021-10-15	198.68	201.36	198.40	199.76	2705514
2021-10-18	197.69	201.70	197.69	200.14	785407
2021-10-19	201.66	203.30	201.04	202.70	897980
2021-10-20	202.58	205.06	202.49	204.61	806049
2021-10-21	204.32	204.97	203.26	204.62	818720
2021-10-22	203.50	207.50	203.03	206.79	805680
2021-10-25	206.17	208.01	205.05	206.69	744809
2021-10-26	207.96	210.57	207.76	209.11	701379
2021-10-27	208.29	209.45	203.59	203.75	1079070
2021-10-28	202.82	216.03	202.00	215.29	1890013
2021-10-29	214.73	221.46	213.75	216.88	1744298
2021-11-01	218.21	220.40	211.43	215.86	1174127
2021-11-02	216.60	218.96	215.50	216.83	945917
2021-11-03	210.55	219.84	210.51	219.47	868238
2021-11-04	220.29	221.75	216.68	219.63	746952
2021-11-05	221.54	223.36	220.23	221.07	865440
2021-11-08	222.48	222.73	219.89	221.29	717975
2021-11-09	221.08	222.50	217.79	219.66	596049
2021-11-10	218.00	218.68	211.87	213.06	1157149
2021-11-11	214.81	215.60	212.90	214.07	636247
2021-11-12	214.78	217.45	214.14	216.98	676632
2021-11-15	217.29	218.42	215.39	215.91	487368
2021-11-16	215.79	217.24	214.41	215.14	597406
2021-11-17	214.56	215.01	210.67	211.09	679578
2021-11-18	211.91	213.25	209.23	209.97	596172
2021-11-19	210.18	212.81	206.94	210.54	993451
2021-11-22	211.30	212.90	207.06	207.18	919263
2021-11-23	207.93	210.38	205.87	208.37	964157
2021-11-24	206.76	208.65	204.17	207.70	1039667
2021-11-26	201.56	205.03	199.45	202.64	862848
2021-11-29	205.88	208.30	204.07	207.02	915442
2021-11-30	204.81	207.03	198.78	199.95	2093078
2021-12-01	203.40	204.59	195.88	196.03	1116037
2021-12-02	196.03	203.10	196.03	201.72	1002471
2021-12-03	202.10	202.35	193.15	195.60	1402746
2021-12-06	197.82	198.96	194.92	197.33	1048009
2021-12-07	200.42	204.60	200.14	204.22	945924
2021-12-08	204.55	204.68	202.06	203.67	792323
2021-12-09	203.00	203.00	198.43	199.41	1149965
2021-12-10	200.69	200.90	193.89	196.17	1652076
2021-12-13	196.00	196.22	191.58	194.12	1028216
2021-12-14	192.08	193.04	188.74	190.02	1460425
2021-12-15	189.13	194.37	187.58	193.69	1301621
2021-12-16	196.64	196.85	190.52	190.62	1564180
2021-12-17	192.88	195.54	188.63	193.36	2542702
2021-12-20	190.17	191.44	186.80	188.84	1042976
2021-12-21	193.03	193.03	189.37	190.58	951680
2021-12-22	191.07	192.45	189.57	192.05	632211
2021-12-23	192.81	196.45	192.55	195.29	701318
2021-12-27	196.11	199.42	195.96	199.32	528631
2021-12-28	199.69	200.82	198.08	199.41	629750
2021-12-29	199.26	200.90	196.96	197.54	683388
2021-12-30	198.08	199.83	197.36	198.14	542698
2021-12-31	198.02	199.21	196.50	196.64	555621
2022-01-03	197.24	198.87	193.62	194.58	933628
2022-01-04	192.06	196.79	192.03	195.12	1082420
2022-01-05	196.64	197.87	187.16	187.48	1421537
2022-01-06	189.50	190.89	187.22	190.02	1077666
2022-01-07	190.50	192.32	187.94	191.58	975535
2022-01-10	190.29	190.85	185.22	189.21	1170742
2022-01-11	189.75	193.82	187.40	193.68	865894
2022-01-12	193.00	193.00	180.45	180.83	2838669
2022-01-13	181.45	182.30	176.86	177.31	1890395
2022-01-14	176.22	176.43	173.27	174.97	1766818
2022-01-18	173.29	173.79	169.27	170.76	2478809
2022-01-19	172.29	172.89	167.64	167.79	1560948
2022-01-20	169.91	171.54	164.19	164.79	1371922
2022-01-21	162.61	163.49	159.47	159.68	1978276
2022-01-24	155.24	159.94	150.69	159.32	3065247
2022-01-25	155.97	160.00	152.93	157.65	1607502
2022-01-26	160.15	162.81	155.18	156.62	2308088
2022-01-27	156.42	156.50	145.79	149.85	3511505
2022-01-28	149.47	150.07	143.64	149.81	2642632
2022-01-31	149.81	154.66	149.76	154.43	3252262
2022-02-01	154.24	156.42	152.45	155.75	2150015
2022-02-02	156.25	157.40	154.35	156.85	1625829
2022-02-03	152.90	154.18	147.68	147.97	2111207
2022-02-04	149.15	150.45	147.03	148.70	2079996
2022-02-07	149.49	154.24	148.27	151.84	3357359
2022-02-08	151.82	152.64	149.16	151.28	2694713
2022-02-09	153.73	156.00	152.94	153.26	2270749
2022-02-10	151.05	154.23	147.14	147.83	2720092
2022-02-11	148.78	149.47	143.44	144.25	2244491
2022-02-14	144.31	145.91	142.81	144.14	2057204
2022-02-15	146.80	148.70	145.94	146.58	1849518
2022-02-16	145.40	147.08	145.15	146.15	1423481
2022-02-17	144.52	146.01	142.82	143.42	2244140
2022-02-18	143.01	144.53	141.53	143.47	1785424
2022-02-22	142.74	145.18	141.28	142.21	1428012
2022-02-23	143.70	145.12	139.27	139.69	1659517
2022-02-24	135.45	143.50	134.13	142.74	2896801
2022-02-25	144.40	145.69	142.94	145.26	1790363
2022-02-28	142.54	145.11	141.75	144.56	1551907
2022-03-01	143.76	144.50	138.76	139.56	1934726
2022-03-02	141.38	143.97	140.31	142.98	1234188
2022-03-03	144.09	144.33	140.23	142.92	1319391
2022-03-04	141.57	141.80	137.76	138.75	2047276
2022-03-07	139.02	139.47	134.17	134.46	1962989
2022-03-08	134.39	138.84	133.07	134.88	1732721
2022-03-09	138.65	140.60	138.37	138.88	1653529
2022-03-10	136.91	139.00	135.10	138.58	1653330
2022-03-11	139.64	140.11	136.22	136.33	1238063
2022-03-14	136.63	138.91	135.55	136.94	1666043
2022-03-15	138.03	140.53	137.26	139.39	1774266
2022-03-16	141.89	146.90	141.00	145.15	2115089
2022-03-17	144.09	147.36	143.74	146.99	1977028
2022-03-18	146.77	148.00	145.24	146.75	5104662
2022-03-21	146.78	147.89	144.35	145.67	1252247
2022-03-22	146.73	149.76	146.12	149.44	1452611
2022-03-23	148.45	148.65	146.16	146.43	1089861
2022-03-24	147.37	148.96	145.70	148.77	936861
2022-03-25	149.32	150.66	147.88	148.92	973215
2022-03-28	148.00	150.34	147.57	150.27	1053566
2022-03-29	152.74	155.61	152.20	155.00	1261203
2022-03-30	155.15	155.96	152.24	153.10	1103167
2022-03-31	153.67	154.46	151.10	151.19	1752155
2022-04-01	152.40	153.54	151.67	152.86	1207714
2022-04-04	153.00	157.77	152.80	155.76	1553120
2022-04-05	155.10	156.15	153.76	154.85	1852618
2022-04-06	152.48	153.01	147.74	148.38	1897239
2022-04-07	147.49	148.27	144.36	146.50	1737799
2022-04-08	146.33	148.18	144.98	146.15	1116970
2022-04-11	145.41	145.94	142.90	143.07	1284140
2022-04-12	143.29	148.95	143.13	143.87	1465143
2022-04-13	143.41	143.87	141.56	143.58	1222705
2022-04-14	144.53	144.92	138.72	138.96	1020670
2022-04-18	138.56	139.82	137.44	139.31	933192
2022-04-19	139.58	145.31	139.58	145.12	1012916
2022-04-20	145.66	145.86	142.71	143.40	1445473
2022-04-21	145.14	146.04	138.65	139.58	1410689
2022-04-22	139.29	139.71	134.11	134.25	1836492
2022-04-25	134.00	137.28	131.68	137.19	1665519
2022-04-26	135.81	136.11	131.43	131.45	1603357
2022-04-27	131.46	133.36	130.65	131.06	1719626
2022-04-28	131.00	132.41	126.94	129.36	2880670
2022-04-29	127.87	129.72	122.64	123.04	4000186
2022-05-02	124.30	125.69	122.22	125.28	1990194
2022-05-03	125.68	130.90	125.51	128.61	1828118
2022-05-04	128.39	135.39	127.62	134.76	1761194
2022-05-05	132.52	132.99	126.01	127.35	2018339
2022-05-06	127.35	127.90	123.46	125.83	1493898
2022-05-09	123.67	126.09	122.06	122.44	1761631
2022-05-10	124.72	125.84	121.02	122.90	1580076
2022-05-11	121.39	122.29	114.66	114.78	2857167
2022-05-12	113.91	119.80	112.65	119.24	2407614
2022-05-13	121.38	123.47	120.40	121.96	1705670
2022-05-16	121.67	122.70	118.93	121.09	1267650
2022-05-17	123.98	126.17	122.04	125.67	1769589
2022-05-18	123.89	124.61	120.96	121.31	1570454
2022-05-19	120.00	121.72	119.25	120.13	2105756
2022-05-20	121.13	124.10	119.00	121.78	1880484
2022-05-23	123.50	123.65	120.56	121.31	1676899
2022-05-24	120.67	120.87	115.86	120.34	1906898
2022-05-25	120.01	123.30	119.51	122.99	1606405
2022-05-26	123.55	128.15	123.55	127.73	1795837
2022-05-27	128.75	131.38	128.10	129.89	1570312
2022-05-31	129.07	129.28	125.04	127.09	2412919
2022-06-01	127.87	128.24	122.97	123.89	1442062
2022-06-02	123.92	127.11	123.37	127.09	1263950
2022-06-03	125.07	126.02	124.50	125.05	987109
2022-06-06	126.76	127.91	125.08	125.32	974903
2022-06-07	124.31	126.40	123.38	126.11	1074377
2022-06-08	125.16	125.55	122.74	123.15	865132
2022-06-09	123.15	124.39	121.19	121.21	1012712
2022-06-10	118.18	119.43	114.68	114.85	2461583
2022-06-13	110.50	110.77	106.64	107.90	3030615
2022-06-14	107.49	109.50	106.61	107.68	1615797
2022-06-15	108.96	112.01	108.12	110.07	1991370
2022-06-16	107.22	107.44	104.72	106.09	2141199
2022-06-17	106.09	108.54	105.34	106.68	3052892
2022-06-21	109.41	110.48	109.03	109.89	1488047
2022-06-22	108.85	112.18	108.46	111.33	1621060
2022-06-23	111.51	115.01	111.51	115.00	1719881
2022-06-24	116.06	121.53	115.68	121.50	4002598
2022-06-27	122.00	122.59	120.06	120.51	1664827
2022-06-28	121.29	122.70	117.29	117.87	1817782
2022-06-29	115.90	117.36	114.48	115.50	1850906
2022-06-30	113.35	115.21	110.46	113.61	1883981
2022-07-01	113.62	115.68	113.14	115.31	1310726
2022-07-05	113.30	117.12	112.32	117.08	1113455
2022-07-06	117.11	118.13	116.02	116.82	1184762
2022-07-07	117.52	119.10	116.35	118.92	1546636
2022-07-08	118.77	120.00	115.66	115.96	1229788
2022-07-11	113.95	114.77	112.33	113.10	1536524
2022-07-12	113.73	116.86	113.26	113.77	1211761
2022-07-13	111.47	112.18	108.78	111.53	1968629
2022-07-14	110.13	111.86	108.25	111.63	1544118
2022-07-15	113.44	116.03	112.25	115.38	1472016
2022-07-18	116.30	117.20	113.09	113.69	1160813
2022-07-19	115.80	119.31	115.50	119.05	1441444
2022-07-20	119.15	121.95	118.48	121.10	1387793
2022-07-21	121.15	122.79	120.04	122.68	1148616
2022-07-22	123.06	123.59	119.89	121.08	991586
2022-07-25	121.99	122.04	119.66	120.23	1293362
2022-07-26	119.03	119.26	116.81	117.13	1370888
2022-07-27	117.94	121.36	117.64	120.44	2033430
2022-07-28	119.75	122.11	117.07	120.78	2065380
2022-07-29	120.35	124.36	120.14	123.47	3989343
2022-08-01	122.14	123.73	120.83	123.42	1458504
2022-08-02	122.23	124.75	121.52	122.64	1088044
2022-08-03	123.45	126.98	123.01	126.71	1901677
2022-08-04	126.65	127.60	124.98	125.18	1123029
2022-08-05	123.42	126.84	123.10	125.04	1068124
2022-08-08	126.82	128.65	126.23	127.77	1711238
2022-08-09	126.67	127.35	123.28	124.67	1175324
2022-08-10	127.98	130.70	127.39	129.87	1650510
2022-08-11	130.72	132.70	128.98	129.51	1421528
2022-08-12	131.47	132.31	129.55	132.26	963043
2022-08-15	131.56	132.58	131.00	132.09	810499
2022-08-16	131.39	133.34	130.81	132.14	739164
2022-08-17	130.44	131.25	128.61	130.38	931140
2022-08-18	130.00	132.04	129.87	131.77	1043800
2022-08-19	129.70	130.31	126.19	126.42	1619533
2022-08-22	124.85	124.85	122.29	123.77	1275648
2022-08-23	123.91	125.81	123.21	124.45	967889
2022-08-24	124.29	126.44	124.01	124.82	911203
2022-08-25	125.42	127.09	124.97	126.39	801737
2022-08-26	126.79	126.91	119.55	119.68	1406212
2022-08-29	119.05	120.08	117.97	119.01	988927
2022-08-30	121.29	121.29	118.18	119.43	1247374
2022-08-31	121.08	121.83	119.59	120.00	2090048
2022-09-01	118.58	119.09	116.23	119.00	1632959
2022-09-02	120.60	122.35	117.78	118.34	1898574
2022-09-06	119.08	120.00	116.93	118.66	1720858
2022-09-07	119.73	121.52	118.54	121.27	1756983
2022-09-08	119.97	121.78	118.49	121.71	1950954
2022-09-09	122.60	124.63	122.59	124.39	1527631
2022-09-12	124.39	125.50	123.44	124.94	1430911
2022-09-13	121.22	121.37	115.85	116.18	2476647
2022-09-14	115.50	116.34	113.19	114.42	2345865
2022-09-15	114.35	116.80	111.69	112.08	2398267
2022-09-16	110.87	111.54	108.30	110.13	4367493
2022-09-19	109.14	113.96	108.94	113.92	2380264
2022-09-20	112.32	113.30	111.34	111.79	2118027
2022-09-21	113.01	114.23	110.02	110.05	1389334
2022-09-22	109.87	110.00	107.30	107.71	1610213
2022-09-23	106.01	107.40	105.09	107.33	1967295
2022-09-26	106.99	108.56	106.82	107.48	1403744
2022-09-27	109.36	109.85	106.02	106.76	1512604
2022-09-28	107.42	110.38	107.20	109.63	1698833
2022-09-29	108.03	108.84	106.59	107.39	1581388
2022-09-30	107.38	107.98	104.90	105.01	2099379
2022-10-03	106.31	109.41	105.14	108.72	1833528
2022-10-04	110.86	113.37	110.86	113.26	1440453
2022-10-05	111.06	112.23	110.44	111.54	1039000
2022-10-06	111.09	112.49	110.29	110.92	884485
2022-10-07	109.33	109.67	105.67	106.20	1521198
2022-10-10	107.10	107.50	104.65	105.89	1192138
2022-10-11	104.66	105.70	102.43	103.38	1565081
2022-10-12	102.55	102.55	97.45	98.07	3347578
2022-10-13	94.99	102.66	93.53	101.96	3008259
2022-10-14	102.83	105.00	98.04	98.31	1705927
2022-10-17	100.91	103.16	100.91	102.80	1604377
2022-10-18	105.95	106.39	103.05	104.12	1133430
2022-10-19	102.42	103.68	100.29	101.15	1317802
2022-10-20	101.38	102.73	99.36	99.72	1457548
2022-10-21	99.87	103.13	99.43	102.52	2029314
2022-10-24	103.75	104.93	102.68	104.40	1480087
2022-10-25	103.95	108.94	103.95	108.69	1753291
2022-10-26	108.64	111.03	108.21	109.07	1906930
2022-10-27	111.34	111.93	105.58	106.64	3094692
2022-10-28	105.93	108.74	105.01	108.64	2460505
2022-10-31	107.79	109.10	105.87	106.16	2629980
2022-11-01	108.14	108.44	105.35	106.69	1514406
2022-11-02	106.21	109.30	104.63	104.66	2085920
2022-11-03	102.22	103.40	100.94	101.22	1943132
2022-11-04	102.49	104.42	100.85	102.83	3110112
2022-11-07	103.71	104.82	101.76	104.77	1745958
2022-11-08	105.14	110.10	104.53	109.09	1845969
2022-11-09	107.78	107.89	105.60	107.12	1864651
2022-11-10	113.57	125.01	112.60	124.65	4489859
2022-11-11	125.84	134.64	124.02	133.34	5549457
2022-11-14	131.02	132.33	125.33	125.50	3209959
2022-11-15	128.46	130.66	125.02	126.35	2076648
2022-11-16	125.00	125.08	122.13	123.87	1440141
2022-11-17	121.17	122.82	118.81	122.77	1507235
2022-11-18	124.83	124.99	121.77	122.07	1563981
2022-11-21	120.90	121.66	119.88	121.00	1253730
2022-11-22	121.27	124.64	120.43	124.43	1276053
2022-11-23	124.23	125.06	123.34	124.40	1127662
2022-11-25	124.00	125.34	122.75	125.05	707856
2022-11-28	123.80	124.93	120.76	121.13	1310918
2022-11-29	121.05	122.45	119.33	120.50	1680813
2022-11-30	120.51	125.15	118.59	124.91	2736463
2022-12-01	125.88	127.51	124.36	127.09	1565360
2022-12-02	125.09	126.23	122.96	126.01	1817432
2022-12-05	125.90	125.94	122.28	123.63	1482676
2022-12-06	123.21	123.50	120.68	121.33	1038211
2022-12-07	120.21	122.65	120.21	121.25	1819514
2022-12-08	121.52	122.86	120.86	122.26	832454
2022-12-09	121.39	122.05	119.52	119.83	1480255
2022-12-12	119.29	121.34	118.38	120.99	1790529
2022-12-13	127.97	128.31	121.66	123.47	2411326
2022-12-14	122.20	123.69	117.70	118.58	3181119
2022-12-15	114.33	115.29	110.94	111.96	3623408
2022-12-16	111.25	112.22	108.82	110.52	4829247
2022-12-19	109.81	110.51	108.43	109.53	2380813
2022-12-20	108.18	109.82	108.14	109.31	2074935
2022-12-21	110.79	113.10	110.50	113.05	1327365
2022-12-22	111.00	111.67	107.66	110.28	1580731
2022-12-23	110.29	111.34	109.30	111.12	663547
2022-12-27	111.13	112.14	110.36	110.73	1019738
2022-12-28	110.53	111.64	107.94	108.08	1275812
2022-12-29	109.72	111.63	109.15	111.33	1066483
2022-12-30	109.60	110.55	107.61	109.06	1582874
2023-01-03	110.72	112.25	108.34	109.15	2784498
2023-01-04	110.68	112.81	108.94	111.36	1472169
2023-01-05	110.00	111.09	107.19	108.21	1795068
2023-01-06	109.18	113.18	108.13	112.29	1193422
2023-01-09	112.68	116.95	112.13	114.85	1735289
2023-01-10	115.76	117.37	114.20	117.20	1168410
2023-01-11	118.59	120.58	117.85	120.27	1962305
2023-01-12	120.69	120.69	116.83	119.57	1403663
2023-01-13	117.85	119.00	116.80	118.51	860998
2023-01-17	117.96	119.10	116.76	118.64	1330974
2023-01-18	119.50	121.22	116.93	117.20	1750557
2023-01-19	115.55	115.68	113.08	114.00	1045594
2023-01-20	114.78	118.16	113.40	117.81	1405475
2023-01-23	118.50	119.75	117.37	118.67	1345101
2023-01-24	118.37	118.60	116.76	117.48	910889
2023-01-25	115.15	117.09	112.64	116.64	2177107
2023-01-26	113.99	114.67	111.60	114.58	2588856
2023-01-27	113.69	117.38	111.86	116.29	2158675
2023-01-30	114.75	115.28	113.17	113.46	1579080
2023-01-31	113.46	116.57	112.79	116.47	2489848
2023-02-01	115.35	121.15	114.69	120.04	2120643
2023-02-02	121.96	132.47	121.96	128.75	3945406
2023-02-03	124.75	128.52	124.05	125.82	1771548
2023-02-06	123.73	124.06	122.12	122.53	1206003
2023-02-07	122.02	124.74	121.50	123.83	1063794
2023-02-08	122.72	123.99	119.93	120.31	1358948
2023-02-09	121.26	121.73	116.68	117.04	1787836
2023-02-10	115.50	118.01	114.30	117.62	1760389
2023-02-13	118.17	121.50	117.11	121.36	1318859
2023-02-14	120.74	122.08	118.18	120.90	1084174
2023-02-15	120.18	123.06	119.73	122.03	933807
2023-02-16	119.54	120.70	118.55	119.08	1140555
2023-02-17	118.03	118.92	116.92	118.73	1562516
2023-02-21	116.60	116.75	112.58	113.23	1796923
2023-02-22	113.18	114.51	111.03	112.23	1658552
2023-02-23	113.07	114.20	111.44	112.66	1532325
2023-02-24	110.39	110.67	108.94	110.16	1800182
2023-02-27	112.28	112.96	110.81	111.55	1548162
2023-02-28	111.59	113.17	111.25	112.28	1496494
2023-03-01	111.77	112.02	109.97	111.13	1364938
2023-03-02	109.83	111.40	108.89	111.16	1075043
2023-03-03	112.20	114.01	111.68	113.49	1136324
2023-03-06	114.51	115.40	113.25	114.59	1733693
2023-03-07	114.64	114.93	110.95	111.27	1635516
2023-03-08	111.74	113.06	111.24	112.65	1006060
2023-03-09	112.82	115.55	111.00	111.32	1683932
2023-03-10	110.01	110.05	104.46	105.03	2991512
2023-03-13	104.00	109.00	102.25	106.64	4172152
2023-03-14	109.07	109.20	104.11	106.57	2778476
2023-03-15	103.52	108.72	102.56	106.66	2879882
2023-03-16	105.87	110.07	105.24	108.15	2388621
2023-03-17	108.60	109.00	106.53	108.17	7687763
2023-03-20	108.21	108.90	106.33	107.57	2835808
2023-03-21	108.86	111.04	108.76	110.48	2493295
2023-03-22	110.30	111.84	107.73	108.13	2231574
2023-03-23	108.80	111.51	107.95	108.85	1278828
2023-03-24	108.15	109.86	106.51	109.65	1277177
2023-03-27	110.71	110.80	108.18	108.56	1422161
2023-03-28	108.39	109.54	107.50	108.12	1505035
2023-03-29	109.99	110.79	109.39	110.65	1018469
2023-03-30	112.00	112.37	110.05	110.37	843071
2023-03-31	111.41	113.06	111.00	112.90	1173580
2023-04-03	112.31	112.95	111.58	112.35	1838187
2023-04-04	112.83	113.44	110.33	110.60	1104796
2023-04-05	109.69	110.41	108.76	109.59	832816
2023-04-06	109.49	109.92	108.67	109.22	978784
2023-04-10	109.49	110.86	108.84	110.54	989765
2023-04-11	111.67	113.85	111.10	112.91	1380030
2023-04-12	114.50	115.27	110.07	110.41	1204539
2023-04-13	110.88	112.81	109.60	112.48	1185537
2023-04-14	113.24	114.50	112.06	113.27	1211898
2023-04-17	112.36	114.10	112.29	113.80	1011681
2023-04-18	114.14	114.14	111.92	113.42	1164158
2023-04-19	113.00	113.58	112.34	112.77	1326740
2023-04-20	111.70	112.52	111.35	112.14	968841
2023-04-21	111.96	112.17	110.35	111.96	830815
2023-04-24	112.09	112.77	111.28	112.50	760798
2023-04-25	112.32	112.48	109.28	109.35	1047293
2023-04-26	108.79	110.88	108.24	108.45	1028943
2023-04-27	109.31	110.95	109.17	110.83	821008
2023-04-28	110.98	112.82	110.51	112.33	1139095
2023-05-01	113.18	113.50	110.88	111.31	1879359
2023-05-02	110.82	111.19	104.54	106.05	1851070
2023-05-03	106.00	108.58	105.50	105.76	1625753
2023-05-04	105.76	105.87	103.38	105.67	1526219
2023-05-05	107.41	107.72	105.61	107.47	1517645
2023-05-08	107.96	108.10	105.53	106.34	989017
2023-05-09	105.00	106.14	104.39	105.16	946371
2023-05-10	108.00	108.18	104.44	105.85	1274214
2023-05-11	106.00	106.19	104.92	106.05	1054289
2023-05-12	106.64	106.75	104.10	105.31	962530
2023-05-15	105.38	107.01	105.21	106.29	1351994
2023-05-16	105.43	105.96	104.08	104.10	904145
2023-05-17	104.87	105.82	104.00	105.44	1004536
2023-05-18	105.03	107.79	104.99	107.69	959765
2023-05-19	107.48	107.60	105.63	106.61	966664
2023-05-22	106.65	107.62	105.59	106.84	690831
2023-05-23	106.85	108.38	105.99	106.02	1065955
2023-05-24	105.32	105.55	103.10	103.80	1190623
2023-05-25	104.19	105.25	103.73	104.09	1050554
2023-05-26	104.86	106.85	104.20	106.63	1339749
2023-05-30	107.14	108.84	106.85	108.73	1482451
2023-05-31	108.72	108.86	106.33	107.16	4085642
2023-06-01	107.44	109.00	105.57	108.38	1491380
2023-06-02	108.65	111.50	108.65	110.92	1353559
2023-06-05	110.44	111.65	109.04	110.29	1303554
2023-06-06	110.15	112.89	110.00	112.02	1288900
2023-06-07	112.19	114.05	111.95	113.06	1364856
2023-06-08	112.41	114.10	111.30	113.87	882208
2023-06-09	113.95	114.57	113.18	114.47	800001
2023-06-12	113.49	113.51	110.08	110.66	2188404
2023-06-13	110.80	112.85	110.47	111.84	1760830
2023-06-14	110.87	112.96	109.25	111.14	1622055
2023-06-15	110.57	114.90	110.28	114.69	1254204
2023-06-16	115.45	116.13	113.94	114.18	2842495
2023-06-20	112.94	113.67	111.86	112.45	1270027
2023-06-21	111.61	112.15	110.20	110.24	1410349
2023-06-22	109.82	109.82	106.48	106.56	1650011
2023-06-23	105.55	106.57	105.10	106.33	1590293
2023-06-26	106.15	107.96	106.06	107.02	937472
2023-06-27	107.44	109.65	107.10	109.23	972891
2023-06-28	109.57	110.90	109.19	110.45	1448908
2023-06-29	110.50	111.72	110.10	111.18	1170793
2023-06-30	112.07	112.70	111.29	112.02	1096935
2023-07-03	111.60	113.83	111.55	113.26	584734
2023-07-05	112.94	113.20	111.28	111.91	1116950
2023-07-06	110.58	110.67	107.58	109.81	1098827
2023-07-07	109.86	111.51	109.66	110.23	1120802
2023-07-10	110.61	114.41	110.25	113.04	1124369
2023-07-11	114.26	114.99	113.02	114.90	1723771
2023-07-12	117.50	118.40	116.08	116.48	1550376
2023-07-13	117.66	119.01	116.86	118.69	1467751
2023-07-14	119.06	119.14	115.97	116.48	1310599
2023-07-17	116.30	118.30	115.85	117.87	1093595
2023-07-18	118.48	120.20	118.01	119.71	1390202
2023-07-19	120.48	122.02	120.10	121.27	1385463
2023-07-20	120.20	121.03	119.41	120.25	1244744
2023-07-21	121.14	121.19	119.53	119.70	820374
2023-07-24	119.93	121.22	119.80	120.69	847274
2023-07-25	120.54	120.68	119.00	119.37	1038106
2023-07-26	118.55	119.90	118.18	118.80	1286397
2023-07-27	119.00	120.29	116.73	117.11	2023637
2023-07-28	126.44	132.76	124.69	126.79	4741533
2023-07-31	128.14	128.14	123.00	123.26	3001621
2023-08-01	123.30	124.34	120.88	121.09	1873212
2023-08-02	118.71	119.64	117.31	118.53	1521800
2023-08-03	117.76	118.95	116.64	117.02	1043819
2023-08-04	118.07	118.25	115.39	115.56	1215805
2023-08-07	116.03	117.51	115.90	116.62	1162702
2023-08-08	114.31	115.06	112.45	114.81	1568861
2023-08-09	114.28	115.19	112.93	113.01	1583543
2023-08-10	113.48	115.51	112.64	113.74	1713005
2023-08-11	113.02	113.41	111.84	112.33	1054424
2023-08-14	111.60	112.55	111.35	112.34	1227773
2023-08-15	111.18	111.90	109.52	109.78	1405626
2023-08-16	109.36	110.06	108.91	109.09	1131520
2023-08-17	109.27	109.79	108.29	108.67	988531
2023-08-18	107.16	108.93	106.52	107.61	1700665
2023-08-21	107.75	108.15	106.46	107.48	1600783
2023-08-22	108.00	108.00	107.09	107.41	1226452
2023-08-23	107.78	110.70	107.50	110.37	1605283
2023-08-24	110.51	112.21	109.42	109.51	1177456
2023-08-25	109.79	111.13	108.78	109.70	989408
2023-08-28	110.77	111.57	109.83	110.39	637582
2023-08-29	110.39	111.85	110.04	111.74	753056
2023-08-30	111.84	112.71	111.14	111.63	1214035
2023-08-31	111.88	113.19	111.81	112.23	1329359
2023-09-01	113.31	113.65	112.06	112.90	702184
2023-09-05	112.90	112.90	111.39	111.81	861045
2023-09-06	111.43	112.04	110.30	111.50	1176280
2023-09-07	110.30	110.55	109.12	110.03	1078328
2023-09-08	110.22	110.28	109.20	109.24	1262842
2023-09-11	110.20	110.20	110.20	110.20	100
2023-09-12	109.58	111.45	109.50	110.28	844471
2023-09-13	109.83	109.83	106.02	109.06	2529834
2023-09-14	108.71	110.29	108.56	110.05	1196142
2023-09-15	109.69	110.24	109.16	109.63	2388557
2023-09-18	109.37	109.53	108.40	109.05	814338
2023-09-19	108.62	110.71	108.62	110.60	1089138
2023-09-20	111.21	111.47	108.59	108.68	1169446
2023-09-21	107.47	107.99	106.16	106.17	1276950
2023-09-22	106.40	106.76	105.32	105.44	810788
2023-09-25	104.85	106.55	104.54	105.95	849965
2023-09-26	105.17	105.83	103.11	103.30	1602677
2023-09-27	103.85	103.90	102.53	103.54	1466014
2023-09-28	103.65	105.18	103.06	104.14	1394944
2023-09-29	105.20	106.28	104.64	104.87	1434830
2023-10-02	104.47	105.19	103.59	104.59	1648049
2023-10-03	103.43	103.68	99.82	100.10	1180187
2023-10-04	100.60	102.08	99.55	101.81	1016098
2023-10-05	101.78	102.21	100.09	101.94	824824
2023-10-06	100.80	102.73	100.32	102.16	1183033
2023-10-09	101.99	104.30	101.75	104.03	1521884
2023-10-10	104.04	105.69	104.00	104.87	1477592
2023-10-11	105.00	106.19	103.48	104.15	1401190
2023-10-12	104.09	104.09	101.73	102.54	1398862
2023-10-13	103.38	103.39	100.20	100.65	1371829
2023-10-16	102.00	103.19	99.91	100.27	2784410
2023-10-17	99.98	102.34	99.74	100.75	1800752
2023-10-18	100.00	100.41	97.95	98.05	1608932
2023-10-19	98.05	99.18	97.24	97.37	1588731
2023-10-20	97.01	97.64	95.75	96.33	1717745
2023-10-23	96.01	97.00	95.37	95.47	1212154
2023-10-24	95.87	96.77	95.26	95.92	1288321
2023-10-25	95.01	95.79	93.34	93.47	1598144
2023-10-26	93.63	94.50	92.67	92.77	2277169
2023-10-27	93.00	93.56	87.43	88.39	3215159
2023-10-30	88.55	90.78	88.55	90.02	2038531
2023-10-31	90.83	91.11	89.22	90.50	2683326
2023-11-01	90.98	91.35	89.64	90.97	1698503
2023-11-02	92.57	94.65	92.46	94.29	1360054
2023-11-03	95.88	97.27	95.57	95.67	1324343
2023-11-06	95.75	96.24	93.99	94.69	1473273
2023-11-07	94.73	94.96	93.70	94.11	1046136
2023-11-08	94.02	94.93	93.71	94.86	1200658
2023-11-09	95.64	95.93	93.83	93.91	859785
2023-11-10	93.56	93.79	90.02	92.62	1967736
2023-11-13	91.82	93.01	91.40	92.34	1257743
2023-11-14	94.48	97.55	94.47	97.02	1714262
2023-11-15	97.19	99.40	97.19	98.36	1382557
2023-11-16	97.47	97.96	96.86	97.47	1344406
2023-11-17	98.39	98.88	97.33	97.79	847389
2023-11-20	97.53	98.87	96.58	98.83	1302494
2023-11-21	97.84	97.98	96.46	97.00	1286239
2023-11-22	97.99	98.51	97.34	97.76	1267484
2023-11-24	97.74	98.28	97.42	98.28	660188
2023-11-27	98.03	98.03	96.48	97.17	1202652
2023-11-28	97.21	98.76	96.50	98.39	1237907
2023-11-29	99.04	100.93	99.00	99.16	1404474
2023-11-30	99.85	100.67	99.41	100.13	2393185
2023-12-01	99.77	102.56	99.66	102.45	1445337
2023-12-04	101.48	102.93	101.27	102.01	1002881
2023-12-05	101.14	101.51	100.21	100.55	966213
2023-12-06	101.27	101.91	99.84	99.87	1891338
2023-12-07	99.71	100.52	99.25	99.94	2000982
2023-12-08	99.49	100.53	98.39	98.44	1879199
2023-12-11	98.15	99.50	97.89	98.86	2351449
2023-12-12	98.73	99.67	97.50	99.36	2154562
2023-12-13	98.86	103.52	98.36	103.21	2331785
2023-12-14	104.06	108.79	103.95	107.32	3327667
2023-12-15	106.76	108.06	105.47	106.28	3453063
2023-12-18	106.30	107.13	105.68	106.77	1818114
2023-12-19	107.16	108.65	107.06	108.22	1501122
2023-12-20	108.12	108.51	105.98	105.98	1293237
2023-12-21	107.27	107.42	105.70	106.89	1048981
2023-12-22	107.92	108.70	107.23	107.89	875236
2023-12-26	107.91	109.00	107.59	108.69	654957
2023-12-27	109.08	109.11	108.31	108.69	1153818
2023-12-28	108.48	109.19	108.22	109.01	775824
2023-12-29	108.50	109.04	107.42	107.69	878665
2024-01-02	106.84	108.25	106.13	107.91	1582330
2024-01-03	107.00	107.02	105.23	106.29	1031926
2024-01-04	105.58	106.79	105.51	106.06	1409321
2024-01-05	105.66	107.13	105.02	106.17	850608
2024-01-08	105.80	107.14	105.60	106.93	1144322
2024-01-09	105.77	106.89	105.46	106.23	1259902
2024-01-10	106.49	108.20	106.45	107.39	1244968
2024-01-11	107.89	111.93	107.82	109.26	3445616
2024-01-12	110.02	110.68	109.03	110.49	2448975
2024-01-16	109.69	110.04	106.02	106.56	3306982
2024-01-17	105.03	106.87	104.51	105.74	1216596
2024-01-18	106.38	106.74	104.83	106.28	897268
2024-01-19	106.77	109.51	105.54	109.50	1460708
2024-01-22	110.22	112.17	110.13	110.64	1852798
2024-01-23	110.81	111.20	108.74	109.76	1080733
2024-01-24	111.43	111.43	109.58	109.75	1017118
2024-01-25	110.96	111.74	109.64	111.38	1151749
2024-01-26	112.07	112.15	110.02	110.09	900125
2024-01-29	109.91	111.75	109.90	111.65	927847
2024-01-30	111.01	112.04	110.05	111.71	1540022
2024-01-31	111.56	111.56	108.11	108.45	2494758
2024-02-01	108.87	110.05	107.24	109.87	1075656
2024-02-02	108.98	110.57	108.18	109.74	1028040
2024-02-05	108.55	108.96	107.30	108.24	1098896
2024-02-06	108.62	109.19	108.06	108.98	1015946
2024-02-07	109.60	110.41	107.80	109.73	2115613
2024-02-08	112.20	114.00	108.50	108.91	1955841
2024-02-09	109.83	109.83	105.90	106.33	2455115
2024-02-12	106.09	110.75	106.09	109.99	2028065
2024-02-13	107.09	107.54	103.40	104.74	1745950
2024-02-14	105.89	106.80	105.16	106.36	1122242
2024-02-15	106.73	108.79	106.73	108.26	1010836
2024-02-16	107.70	109.40	107.15	108.86	996094
2024-02-20	107.28	110.00	107.06	109.41	1059905
2024-02-21	109.03	109.64	107.81	109.33	1410559
2024-02-22	110.03	111.66	110.03	110.90	1321435
2024-02-23	111.13	111.29	110.48	110.99	1399469
2024-02-26	110.37	111.49	110.13	110.46	989210
2024-02-27	110.82	111.09	109.63	110.86	1388728
2024-02-28	110.42	112.76	110.01	112.35	1246933
2024-02-29	113.14	113.68	112.39	113.35	1507936
2024-03-01	112.81	113.55	111.66	113.48	879548
2024-03-04	114.82	117.94	114.42	116.55	1738080
2024-03-05	115.81	117.47	115.80	116.26	1405006
2024-03-06	116.88	117.28	115.80	117.00	1022007
2024-03-07	117.62	118.31	116.82	116.89	882640
2024-03-08	117.53	119.00	117.24	117.95	1067203
2024-03-11	117.81	118.02	116.61	117.64	1112037
2024-03-12	117.95	119.48	116.88	117.85	1124417
2024-03-13	117.75	118.82	117.47	117.60	1782316
2024-03-14	116.57	116.72	114.18	114.91	1473387
2024-03-15	113.87	116.34	113.87	114.86	4399159
2024-03-18	114.66	115.28	113.64	115.03	1133137
2024-03-19	114.58	115.16	114.21	114.83	1052422
2024-03-20	114.62	118.02	114.08	118.00	1393754
2024-03-21	119.02	121.33	119.02	120.54	1346171
2024-03-22	120.34	120.90	118.44	118.62	734941
2024-03-25	118.49	119.23	118.04	118.33	806759
2024-03-26	119.46	119.69	117.80	117.89	894939
2024-03-27	118.88	120.96	118.53	120.86	1360126
2024-03-28	121.00	122.27	120.85	121.92	1419184
2024-04-01	121.64	121.72	120.03	120.30	765190
2024-04-02	119.33	119.33	118.01	118.55	851608
2024-04-03	118.06	119.47	118.00	118.49	802430
2024-04-04	119.81	120.25	116.17	116.26	944556
2024-04-05	117.21	117.21	114.88	116.64	1197305
2024-04-08	118.24	119.48	117.41	117.55	956615
2024-04-09	118.33	119.65	117.32	119.65	1248961
2024-04-10	118.29	118.80	115.81	116.58	1615414
2024-04-11	117.64	118.16	116.52	117.72	1563881
2024-04-12	117.38	117.61	114.54	115.19	1387546
2024-04-15	117.01	117.40	113.35	114.25	1668911
2024-04-16	113.27	114.19	111.59	112.11	1290957
2024-04-17	113.27	113.36	111.36	111.39	1603226
2024-04-18	111.67	111.75	108.27	108.72	2484742
2024-04-19	108.93	109.95	108.21	108.73	1703721
2024-04-22	109.64	111.73	108.38	111.50	2096200
2024-04-23	111.03	112.79	110.44	111.94	1317351
2024-04-24	111.05	111.69	110.24	111.06	1053909
2024-04-25	109.84	110.25	107.43	108.83	2161642
2024-04-26	113.00	115.07	111.59	114.02	2943278
2024-04-29	113.08	114.96	111.12	112.08	1962668
2024-04-30	111.17	111.92	109.42	109.57	1764167
2024-05-01	109.57	112.15	109.10	110.30	1913460
2024-05-02	111.43	111.52	110.13	111.16	1652403
2024-05-03	112.37	113.55	111.20	111.50	1271965
2024-05-06	112.83	112.95	111.62	112.01	1052854
2024-05-07	112.63	112.68	111.19	111.25	983365
2024-05-08	110.21	111.73	110.13	111.49	1317919
2024-05-09	111.34	111.87	110.42	111.30	1740594
2024-05-10	111.65	111.70	110.33	111.60	1034435
2024-05-13	111.86	113.37	111.79	112.67	915083
2024-05-14	113.24	114.76	113.23	114.36	1604600
2024-05-15	115.33	115.94	114.41	115.08	812112
2024-05-16	114.20	116.26	114.20	116.05	1299022
2024-05-17	116.17	116.97	115.69	116.76	1093124
2024-05-20	116.61	117.58	116.23	117.13	942503
2024-05-21	116.77	117.90	116.16	117.63	953752
2024-05-22	117.63	118.58	117.16	117.68	936948
2024-05-23	118.20	118.44	116.47	116.91	1142542
2024-05-24	117.19	118.37	116.92	118.20	795117
2024-05-28	118.20	118.20	115.86	116.33	1109161
2024-05-29	114.36	115.53	114.22	115.26	908225
2024-05-30	115.92	116.34	115.10	115.55	1013721
2024-05-31	115.75	117.94	115.55	117.83	2670808
2024-06-03	118.35	118.60	115.80	116.83	1227163
2024-06-04	116.17	117.77	116.17	116.57	988636
2024-06-05	116.90	116.90	115.54	116.86	984638
2024-06-06	116.45	116.88	115.39	116.23	637847
2024-06-07	115.31	116.16	114.46	115.55	649816
2024-06-10	115.20	116.04	114.35	115.07	862464
2024-06-11	114.38	114.86	113.82	114.49	867401
2024-06-12	117.45	120.54	117.23	118.39	1756019
2024-06-13	117.67	117.75	115.90	116.57	1077193
2024-06-14	113.85	114.98	113.36	114.90	768641
2024-06-17	114.49	117.09	113.93	117.04	858968
2024-06-18	117.00	118.15	116.57	117.57	910100
2024-06-20	117.10	118.66	116.70	118.19	1032587
2024-06-21	118.20	118.56	117.42	118.42	1670559
2024-06-24	118.29	119.72	118.10	118.88	866305
2024-06-25	118.89	118.89	116.54	117.41	804547
2024-06-26	116.82	117.81	116.35	116.51	860700
2024-06-27	116.63	116.69	115.17	115.43	884284
2024-06-28	115.86	116.58	114.84	115.31	1598508
2024-07-01	115.61	116.00	113.60	113.85	861734
2024-07-02	113.91	114.64	113.80	114.60	638304
2024-07-03	114.61	116.21	114.24	115.77	839478
2024-07-05	115.29	115.29	114.08	114.79	853886
2024-07-08	115.01	115.51	114.03	114.67	727155
2024-07-09	114.68	115.18	114.12	114.47	904878
2024-07-10	114.85	116.14	114.60	116.08	623758
2024-07-11	117.57	119.01	116.79	117.17	843280
2024-07-12	118.04	118.77	117.41	118.02	797537
2024-07-15	118.40	119.67	118.22	118.74	894845
2024-07-16	119.12	121.17	118.84	120.75	972964
2024-07-17	120.38	121.05	117.98	118.15	1280992
2024-07-18	117.76	120.08	116.32	116.66	835501
2024-07-19	116.84	116.84	114.60	114.79	820770
2024-07-22	115.69	116.35	114.54	115.97	814993
2024-07-23	115.69	117.46	115.11	117.01	921755
2024-07-24	116.62	117.48	113.89	114.38	1383717
2024-07-25	115.00	117.71	114.19	115.49	1391410
2024-07-26	113.21	113.38	109.54	112.08	1972652
2024-07-29	111.78	113.22	110.32	113.10	1910553
2024-07-30	113.80	115.02	112.60	112.70	1207139
2024-07-31	113.38	115.33	113.38	114.21	2012877
2024-08-01	113.93	114.48	111.11	112.03	1283825
2024-08-02	110.00	110.14	105.66	106.47	1987838
2024-08-05	103.80	104.95	100.49	103.16	2308241
2024-08-06	103.37	105.61	103.08	103.89	1180174
2024-08-07	105.87	106.19	102.70	102.83	1072802
2024-08-08	104.36	105.19	104.01	104.84	859876
2024-08-09	104.85	105.87	104.42	105.35	682992
2024-08-12	105.72	105.90	104.42	104.64	1262137
2024-08-13	105.56	105.56	104.43	105.43	689205
2024-08-14	105.83	106.39	105.48	105.93	802189
2024-08-15	107.37	108.55	107.05	108.24	806473
2024-08-16	108.23	108.95	107.31	108.78	828524
2024-08-19	108.86	109.55	107.74	109.41	790021
2024-08-20	109.19	109.50	108.41	108.51	627170
2024-08-21	108.67	109.71	107.58	109.55	671949
2024-08-22	109.71	109.91	108.62	109.23	704467
2024-08-23	109.99	111.19	109.31	109.62	732690
2024-08-26	110.60	110.80	108.81	109.28	954947
2024-08-27	108.81	108.83	107.62	107.90	784513
2024-08-28	107.62	108.65	107.07	107.51	750998
2024-08-29	108.41	109.30	104.81	104.96	2070340
2024-08-30	105.53	106.20	104.35	106.04	1832001
2024-09-03	105.15	106.08	104.11	104.48	1421035
2024-09-04	104.15	105.20	103.86	104.62	1077764
2024-09-05	104.91	105.08	103.28	104.12	776533
2024-09-06	103.96	105.30	101.00	101.69	1320882
2024-09-09	102.93	103.83	102.22	103.54	1222273
2024-09-10	103.73	103.83	102.03	103.74	1072930
2024-09-11	103.48	104.26	101.36	104.11	1381545
2024-09-12	104.39	105.11	102.63	104.87	1371091
2024-09-13	104.39	105.07	104.25	104.56	1147852
2024-09-16	104.87	106.14	104.46	105.87	1303347
2024-09-17	106.18	108.15	106.18	107.92	1096554
2024-09-18	108.15	109.91	107.88	108.13	867208
2024-09-19	109.91	111.04	109.48	110.55	1163780
2024-09-20	110.46	110.55	107.50	108.29	2665396
2024-09-23	108.63	109.26	107.76	108.10	907937
2024-09-24	108.61	109.65	108.08	109.47	861525
2024-09-25	109.65	109.79	107.34	107.46	1050636
2024-09-26	109.01	109.85	108.51	109.38	1236700
2024-09-27	110.22	110.31	109.26	109.51	854154
2024-09-30	109.25	109.47	107.88	108.93	978337
2024-10-01	108.27	108.64	106.70	107.11	955447
2024-10-02	107.01	108.13	106.83	107.34	662216
2024-10-03	106.75	106.90	105.78	106.48	967729
2024-10-04	107.94	108.56	106.97	108.47	739131
2024-10-07	108.20	108.31	106.14	106.63	1089012
2024-10-08	106.72	107.18	106.21	106.60	785228
2024-10-09	106.44	107.52	106.00	107.42	1292951
2024-10-10	107.28	108.29	106.43	108.00	1168226
2024-10-11	108.29	110.44	108.17	108.98	1072497
2024-10-14	109.01	109.76	108.21	109.68	910988
2024-10-15	110.07	111.27	109.31	109.46	898870
2024-10-16	110.16	111.68	110.03	111.58	1307115
2024-10-17	112.28	113.30	111.38	113.21	1674924
2024-10-18	113.23	115.97	112.88	115.63	1765058
2024-10-21	114.97	115.01	113.80	114.01	1032652
2024-10-22	113.82	114.02	112.91	112.92	689770
2024-10-23	112.56	112.95	109.05	109.53	1335160
2024-10-24	110.83	112.64	110.59	112.01	1079126
2024-10-25	112.37	113.02	111.00	111.33	863146
2024-10-28	112.49	112.79	110.93	112.40	970646
2024-10-29	111.63	112.63	111.35	112.38	1071041
2024-10-30	111.84	113.83	111.71	111.81	1135565
2024-10-31	111.46	111.46	109.27	109.86	2578420
2024-11-01	109.12	113.20	108.62	112.06	1739074
2024-11-04	111.98	114.83	111.12	112.49	1921117
2024-11-05	112.70	114.55	111.77	114.52	1159534
2024-11-06	122.01	122.23	119.55	121.31	2588829
2024-11-07	121.14	121.14	119.59	120.06	1351561
2024-11-08	119.49	119.69	117.48	117.62	1383414
2024-11-11	119.20	119.33	117.82	117.93	944166
2024-11-12	117.73	119.42	117.40	118.07	1227680
2024-11-13	118.17	120.18	118.17	118.49	1097987
2024-11-14	118.31	120.76	118.25	119.80	2279048
2024-11-15	119.80	120.65	118.42	118.77	1319129
2024-11-18	119.00	119.12	118.05	118.66	1142602
2024-11-19	117.13	118.21	116.57	117.95	1257083
2024-11-20	117.74	117.85	116.08	117.52	1150576
2024-11-21	118.19	118.85	116.89	118.18	1476953
2024-11-22	118.45	120.00	118.14	119.84	1352931
2024-11-25	121.12	123.29	120.78	122.97	2175088
2024-11-26	122.56	124.31	122.04	123.95	1307622
2024-11-27	124.83	124.83	123.23	124.16	1117477
2024-11-29	124.37	124.53	122.74	123.84	779749
2024-12-02	124.09	124.41	123.06	123.64	1239640
2024-12-03	124.25	124.25	121.91	123.43	1287599
2024-12-04	123.97	124.10	122.76	123.00	1102908
2024-12-05	124.05	124.95	123.50	124.69	1760817
2024-12-06	124.92	125.81	123.38	123.83	1093051
2024-12-09	124.14	125.04	123.45	123.59	1133245
2024-12-10	123.33	124.33	122.16	123.03	1514930
2024-12-11	123.34	123.55	121.62	121.71	1363829
2024-12-12	121.12	121.94	120.94	120.96	1087562
2024-12-13	119.78	119.78	118.62	119.54	1397765
2024-12-16	119.75	120.71	118.91	119.28	1655634
2024-12-17	118.24	119.09	117.62	117.89	1744585
2024-12-18	117.77	118.89	112.73	112.83	2280598
2024-12-19	114.02	114.52	112.53	112.97	1889984
2024-12-20	112.11	116.77	112.11	116.12	4136669
2024-12-23	115.44	116.26	114.61	116.07	863940
2024-12-24	115.26	117.14	115.26	117.07	357386
2024-12-26	116.88	117.70	116.42	117.58	558690
2024-12-27	116.58	117.49	114.84	115.67	731252
2024-12-30	114.32	114.52	113.20	113.86	1005262
2024-12-31	114.50	114.70	112.47	113.09	962933
2025-01-02	113.68	114.64	112.85	113.43	1128294
2025-01-03	114.28	114.86	113.18	114.69	750409
2025-01-06	115.60	116.12	114.17	114.33	1113142
2025-01-07	114.67	115.00	112.09	113.12	1180904
2025-01-08	112.42	112.95	111.69	112.84	1094345
2025-01-10	111.26	111.75	108.04	108.55	2164138
2025-01-13	107.69	110.99	107.63	110.63	2154840
2025-01-14	111.00	112.42	110.94	112.11	1552268
2025-01-15	114.49	115.39	112.92	113.32	1289990
2025-01-16	113.00	113.28	111.49	112.13	1195243
2025-01-17	113.56	113.90	112.80	113.21	1182115
2025-01-21	113.81	114.84	113.23	113.80	870638
2025-01-22	113.24	113.89	112.04	113.54	1398542
2025-01-23	112.83	113.58	112.25	113.38	1631304
2025-01-24	113.07	114.75	113.01	114.21	1099000
2025-01-27	112.78	113.83	111.54	113.73	1805772
2025-01-28	113.90	116.14	113.10	115.65	1352717
2025-01-29	115.47	115.83	113.77	114.31	1058959
2025-01-30	115.08	116.26	114.58	115.89	1063358
2025-01-31	115.83	118.32	115.83	116.92	3761394
2025-02-03	115.29	116.01	113.19	115.27	2475609
2025-02-04	115.10	116.39	114.32	115.55	2586471
2025-02-05	112.65	112.71	109.72	110.70	3132479
2025-02-06	111.56	113.49	110.77	111.44	1720270
2025-02-07	111.42	111.81	109.29	110.14	1433743
2025-02-10	110.50	110.82	109.41	109.62	1240612
2025-02-11	108.90	109.89	108.65	109.03	1041005
2025-02-12	108.00	108.41	106.46	106.92	1601688
2025-02-13	107.21	107.49	106.08	107.24	1586438
2025-02-14	107.63	108.16	107.00	107.17	1176176
2025-02-18	107.25	107.94	106.63	107.88	1595802
2025-02-19	107.13	108.58	106.90	108.36	1694915
2025-02-20	108.61	109.03	107.69	108.49	1161206
2025-02-21	108.89	109.14	105.71	106.27	1200098
2025-02-24	106.51	107.22	104.70	106.57	1238208
2025-02-25	106.93	107.34	105.74	106.23	1387528
2025-02-26	106.23	106.67	104.56	104.74	1531339
2025-02-27	105.34	105.98	103.67	103.73	1165480
2025-02-28	104.25	106.13	103.70	105.72	1839677
2025-03-03	106.38	106.94	103.52	103.88	1321715
2025-03-04	102.80	103.00	98.70	100.10	2534308
2025-03-05	100.10	101.45	99.46	100.65	2462328
2025-03-06	99.50	101.07	98.74	98.89	2263438
2025-03-07	98.70	101.16	97.26	100.66	2534352
2025-03-10	99.37	101.25	97.30	98.77	2482927
2025-03-11	98.85	98.90	95.98	96.30	2000321
2025-03-12	97.07	97.50	92.79	93.28	2969463
2025-03-13	93.51	94.63	91.59	92.04	2756740
2025-03-14	92.11	93.40	91.37	93.04	2552335
2025-03-17	93.29	94.79	93.23	94.31	1919496
2025-03-18	93.94	94.41	92.92	93.60	1822537
2025-03-19	93.92	94.76	93.34	94.05	1696845
2025-03-20	93.49	94.33	92.97	93.04	1833455
2025-03-21	92.25	93.33	91.71	92.83	5915262
2025-03-24	94.07	96.33	94.00	95.98	1990701
2025-03-25	96.41	97.20	95.01	95.47	1427041
2025-03-26	95.51	96.38	93.95	94.44	1358867
2025-03-27	94.44	95.41	93.86	94.70	1648789
2025-03-28	94.53	94.75	91.10	91.57	1956970
2025-03-31	91.16	92.38	89.70	91.87	2326753
2025-04-01	91.50	92.69	91.07	92.27	1368693
2025-04-02	91.36	94.53	91.15	93.90	1517175
2025-04-03	90.01	90.03	85.74	86.22	3286037
2025-04-04	84.48	85.56	82.34	82.60	4564390
2025-04-07	79.56	85.23	77.85	81.66	3939865
2025-04-08	84.15	84.64	79.01	80.27	2991905
2025-04-09	79.06	90.72	79.06	90.16	4855131
2025-04-10	88.40	88.58	83.16	85.95	3031911
2025-04-11	85.94	89.51	84.76	88.74	2952676
2025-04-14	89.48	90.26	87.97	89.32	2389014
2025-04-15	89.59	90.39	87.43	87.58	1845444
2025-04-16	86.69	87.83	84.84	85.37	2017406
2025-04-17	86.00	87.20	85.76	86.11	4903959
2025-04-21	85.27	85.81	82.86	83.55	2006003
2025-04-22	84.72	86.85	84.40	86.18	1931957
2025-04-23	88.96	90.65	86.22	86.66	2854416
2025-04-24	87.34	89.98	86.85	89.52	1762467
2025-04-25	89.29	90.00	87.81	88.44	1575735

Explore More About TROW

Coins representing dividend payouts and trends

TROW Dividend History

Discover T. Rowe Price's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

TROW Stock Split History

Discover T. Rowe Price's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TROW Historical Prices

Explore T. Rowe Price's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics