TRV Historical Prices

Summary

Key Stock Metrics

200.21

(June 28, 2024)

52-Week Low

269.56

(October 18, 2024)

52-Week High

269.56

(October 18, 2024)

All-Time High

257.70

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-10	20.47	20.47	20.41	20.41	65604
1993-05-11	20.38	20.59	20.38	20.59	65608
1993-05-12	20.75	20.81	20.66	20.72	65612
1993-05-13	20.66	20.66	20.44	20.50	65616
1993-05-14	20.69	20.69	20.38	20.44	158000
1993-05-17	20.38	20.41	20.22	20.25	158004
1993-05-18	20.25	20.25	19.91	19.94	52400
1993-05-19	19.94	20.06	19.72	20.06	502000
1993-05-20	20.13	20.19	20.03	20.06	313200
1993-05-21	20.06	20.06	19.94	19.97	313204
1993-05-24	20.00	20.00	19.78	19.91	224400
1993-05-25	19.88	19.88	19.72	19.78	224404
1993-05-26	19.84	20.06	19.78	20.03	66800
1993-05-27	20.09	20.19	20.06	20.13	246400
1993-05-28	20.13	20.31	20.13	20.28	246404
1993-06-01	20.28	20.28	20.09	20.22	246408
1993-06-02	20.16	20.34	20.13	20.31	246412
1993-06-03	20.31	20.31	20.25	20.28	122800
1993-06-04	20.19	20.31	20.16	20.22	165600
1993-06-07	20.22	20.22	20.03	20.06	52000
1993-06-08	20.03	20.03	19.84	19.84	157600
1993-06-09	19.84	19.91	19.81	19.88	152400
1993-06-10	19.88	19.88	19.75	19.75	38800
1993-06-11	19.75	19.81	19.75	19.81	284000
1993-06-14	19.81	19.91	19.81	19.84	218400
1993-06-15	19.81	19.91	19.72	19.78	120000
1993-06-16	19.81	19.97	19.78	19.97	96800
1993-06-17	19.97	20.03	19.91	20.00	107200
1993-06-18	19.94	19.97	19.88	19.88	235200
1993-06-21	19.94	19.97	19.78	19.78	135600
1993-06-22	19.84	19.84	19.72	19.78	452400
1993-06-23	19.75	19.81	19.72	19.75	38000
1993-06-24	19.47	19.63	19.41	19.63	328800
1993-06-25	19.69	20.06	19.69	20.00	320400
1993-06-28	20.00	20.13	20.00	20.09	155600
1993-06-29	19.97	20.00	19.69	19.69	398400
1993-06-30	19.69	19.84	19.69	19.84	252400
1993-07-01	19.84	20.25	19.84	20.16	288800
1993-07-02	20.13	20.31	20.00	20.19	360400
1993-07-06	20.22	20.75	20.22	20.47	762000
1993-07-07	20.50	20.66	20.50	20.63	481200
1993-07-08	20.63	20.75	20.63	20.63	194800
1993-07-09	20.63	20.94	20.53	20.88	588400
1993-07-12	20.91	21.06	20.91	21.03	571600
1993-07-13	21.03	21.22	21.03	21.19	393600
1993-07-14	21.16	21.31	21.09	21.16	235600
1993-07-15	21.13	21.44	21.09	21.34	554400
1993-07-16	21.41	21.69	21.28	21.31	404000
1993-07-19	21.31	21.31	21.13	21.28	120800
1993-07-20	21.25	21.28	20.94	20.94	654800
1993-07-21	20.94	21.19	20.81	21.19	550800
1993-07-22	21.13	21.19	21.09	21.16	137600
1993-07-23	21.09	21.34	21.09	21.25	150800
1993-07-26	21.38	21.69	21.38	21.66	605200
1993-07-27	21.63	21.63	21.25	21.25	382000
1993-07-28	21.38	21.41	21.28	21.28	126000
1993-07-29	21.22	21.72	21.22	21.63	597200
1993-07-30	21.66	21.75	21.13	21.34	818400
1993-08-02	21.38	21.66	21.38	21.59	644400
1993-08-03	21.66	21.97	21.63	21.97	276400
1993-08-04	22.00	22.41	22.00	22.41	638800
1993-08-05	22.34	22.50	22.25	22.38	500400
1993-08-06	22.38	22.56	22.38	22.53	232800
1993-08-09	22.56	22.69	22.47	22.69	101200
1993-08-10	22.75	22.75	22.63	22.69	310800
1993-08-11	22.72	22.72	22.66	22.69	213200
1993-08-12	22.72	22.72	22.47	22.56	143600
1993-08-13	22.59	22.59	22.44	22.50	251600
1993-08-16	22.50	22.53	22.47	22.50	282800
1993-08-17	22.50	22.63	22.41	22.56	174400
1993-08-18	22.50	22.69	22.50	22.63	242400
1993-08-19	22.63	22.63	22.44	22.44	197600
1993-08-20	22.47	22.50	22.38	22.44	268400
1993-08-23	22.44	22.50	22.38	22.41	250800
1993-08-24	22.41	22.47	22.28	22.47	380400
1993-08-25	22.50	22.72	22.50	22.63	439600
1993-08-26	22.56	22.84	22.41	22.78	284400
1993-08-27	22.72	22.72	22.44	22.56	85200
1993-08-30	22.50	22.63	22.50	22.63	424400
1993-08-31	22.56	22.88	22.56	22.78	459600
1993-09-01	22.84	23.50	22.69	23.34	246400
1993-09-02	23.31	23.34	23.00	23.03	340800
1993-09-03	23.03	23.03	22.69	22.88	145200
1993-09-07	22.88	22.88	22.63	22.66	327600
1993-09-08	22.63	22.78	22.53	22.78	273600
1993-09-09	22.72	22.81	22.63	22.69	127600
1993-09-10	22.69	23.38	22.69	23.22	390000
1993-09-13	23.22	23.34	22.94	23.00	135200
1993-09-14	23.00	23.00	22.91	23.00	97200
1993-09-15	22.94	23.34	22.84	23.31	245200
1993-09-16	23.25	23.31	23.09	23.09	103200
1993-09-17	22.94	23.16	22.94	23.06	528800
1993-09-20	23.06	23.06	22.81	22.81	231600
1993-09-21	22.75	22.97	22.75	22.88	294400
1993-09-22	22.94	23.16	22.94	23.16	263600
1993-09-23	23.09	23.22	23.00	23.22	210000
1993-09-24	23.00	23.16	22.97	22.97	133200
1993-09-27	22.97	23.06	22.91	22.97	86400
1993-09-28	23.03	23.03	22.81	22.81	221600
1993-09-29	22.88	23.19	22.84	23.09	424000
1993-09-30	23.00	23.00	22.75	22.78	116400
1993-10-01	22.78	23.00	22.78	22.84	437200
1993-10-04	22.78	22.88	22.63	22.88	242400
1993-10-05	22.88	22.88	22.47	22.53	559200
1993-10-06	22.53	22.81	22.47	22.75	269600
1993-10-07	22.75	22.75	22.50	22.56	149600
1993-10-08	22.50	22.72	22.44	22.72	139200
1993-10-11	22.78	22.91	22.78	22.91	117200
1993-10-12	22.91	22.91	22.56	22.56	213200
1993-10-13	22.50	22.53	21.75	21.88	477200
1993-10-14	22.06	22.81	22.06	22.72	975600
1993-10-15	22.75	23.19	22.72	23.16	876800
1993-10-18	23.16	23.22	23.13	23.22	424400
1993-10-19	23.19	23.22	22.69	22.78	466800
1993-10-20	22.78	22.91	22.63	22.84	475600
1993-10-21	23.00	23.19	22.78	23.16	1101200
1993-10-22	23.25	24.13	23.25	23.75	841600
1993-10-25	23.88	24.50	23.88	24.25	931200
1993-10-26	24.19	24.22	23.91	23.94	624400
1993-10-27	23.94	23.94	23.63	23.91	267600
1993-10-28	23.91	24.19	23.28	23.38	906400
1993-10-29	23.44	23.50	23.22	23.44	270800
1993-11-01	23.44	23.50	23.38	23.41	252800
1993-11-02	23.41	23.41	23.19	23.31	291600
1993-11-03	23.31	23.38	22.69	22.69	460800
1993-11-04	22.50	22.53	22.09	22.31	519600
1993-11-05	22.06	22.31	21.94	22.28	732400
1993-11-08	22.34	22.56	22.25	22.44	338400
1993-11-09	22.47	22.72	22.25	22.44	241600
1993-11-10	22.56	22.59	22.41	22.56	449200
1993-11-11	22.63	22.63	21.94	22.06	304800
1993-11-12	22.13	22.38	22.13	22.28	834400
1993-11-15	22.34	22.47	22.25	22.34	342000
1993-11-16	22.41	22.66	22.41	22.59	506800
1993-11-17	22.56	22.56	22.25	22.31	204000
1993-11-18	22.25	22.25	21.91	21.97	199200
1993-11-19	21.94	21.97	21.31	21.63	324800
1993-11-22	21.59	21.84	21.59	21.84	560400
1993-11-23	21.91	22.03	21.75	21.97	125200
1993-11-24	21.97	22.38	21.97	22.22	259600
1993-11-26	22.28	22.38	22.22	22.31	56000
1993-11-29	22.34	22.41	22.13	22.19	703600
1993-11-30	22.22	22.38	22.19	22.19	403200
1993-12-01	22.25	22.41	22.19	22.19	362800
1993-12-02	22.13	22.38	22.06	22.34	151600
1993-12-03	22.28	22.59	22.28	22.56	420400
1993-12-06	22.63	23.09	22.63	23.00	547600
1993-12-07	23.00	23.00	22.84	22.91	66800
1993-12-08	22.84	22.84	22.75	22.81	174800
1993-12-09	22.88	23.00	22.88	22.88	528800
1993-12-10	22.88	22.91	22.63	22.66	302000
1993-12-13	22.59	22.59	22.44	22.59	109600
1993-12-14	22.66	22.69	22.53	22.56	164000
1993-12-15	22.50	22.63	22.38	22.38	158000
1993-12-16	22.41	22.41	22.06	22.09	259200
1993-12-17	22.03	22.34	22.03	22.31	401200
1993-12-20	22.25	22.31	22.22	22.28	372400
1993-12-21	22.22	22.34	22.16	22.31	411200
1993-12-22	22.34	22.44	22.34	22.41	262000
1993-12-23	22.38	22.41	22.31	22.38	111600
1993-12-27	22.31	22.44	22.28	22.44	248000
1993-12-28	22.50	22.66	22.50	22.63	333200
1993-12-29	22.63	22.63	22.50	22.63	86800
1993-12-30	22.56	22.63	22.44	22.44	200400
1994-01-03	22.44	22.50	22.09	22.09	456800
1994-01-04	22.03	22.19	22.00	22.13	196400
1994-01-05	22.13	22.19	21.84	21.88	175200
1994-01-06	21.88	22.00	21.56	21.63	442800
1994-01-07	21.69	21.88	21.66	21.78	445200
1994-01-10	21.81	21.94	21.75	21.84	264800
1994-01-11	21.78	21.88	21.75	21.81	367200
1994-01-12	21.88	21.97	21.78	21.88	304000
1994-01-13	21.88	21.94	21.75	21.88	348400
1994-01-14	21.88	21.88	21.44	21.47	417200
1994-01-17	21.59	21.59	21.41	21.41	131200
1994-01-18	21.44	21.69	21.34	21.66	174800
1994-01-19	21.63	21.88	21.59	21.88	187200
1994-01-20	21.81	22.06	21.75	22.06	321600
1994-01-21	22.06	22.31	21.91	22.19	315600
1994-01-24	22.13	22.16	21.69	21.81	409600
1994-01-25	21.75	21.88	21.63	21.72	106800
1994-01-26	21.78	21.88	21.69	21.69	516000
1994-01-27	21.69	21.88	21.66	21.88	410000
1994-01-28	21.88	22.13	21.84	22.09	241204
1994-01-31	22.13	22.16	21.94	22.09	267600
1994-02-01	22.16	22.16	21.53	21.59	398800
1994-02-02	21.66	22.00	21.63	21.91	461200
1994-02-03	21.94	21.94	21.53	21.53	290800
1994-02-04	21.56	21.59	21.38	21.41	334000
1994-02-07	21.34	21.38	20.75	20.81	792000
1994-02-08	20.81	21.03	20.72	21.00	698800
1994-02-09	21.06	21.09	20.50	20.72	502000
1994-02-10	20.75	20.75	20.13	20.19	689600
1994-02-11	20.13	20.38	20.13	20.31	578000
1994-02-14	20.25	20.31	20.09	20.13	515200
1994-02-15	20.13	20.31	20.09	20.31	619200
1994-02-16	21.13	21.13	20.38	20.44	900800
1994-02-17	20.44	20.75	20.44	20.63	256400
1994-02-18	20.75	20.91	20.59	20.84	366800
1994-02-22	20.84	20.97	20.84	20.97	329200
1994-02-23	21.00	21.09	20.81	20.91	355600
1994-02-24	20.84	20.84	20.63	20.63	620800
1994-02-25	20.63	20.81	20.56	20.78	840400
1994-02-28	20.78	21.00	20.75	20.78	250000
1994-03-01	20.72	20.72	20.34	20.41	243200
1994-03-02	20.31	20.56	20.31	20.44	430800
1994-03-03	20.38	20.47	20.31	20.31	448400
1994-03-04	20.31	20.38	20.06	20.13	304000
1994-03-07	20.19	20.19	19.94	20.03	440000
1994-03-08	20.09	20.16	19.63	19.75	855600
1994-03-09	19.81	19.84	19.59	19.63	2373200
1994-03-10	19.69	19.69	19.31	19.41	639600
1994-03-11	19.44	19.69	19.31	19.69	496800
1994-03-14	19.75	19.81	19.56	19.75	222800
1994-03-15	19.88	20.19	19.81	20.13	361200
1994-03-16	20.16	20.47	20.13	20.44	343200
1994-03-17	20.44	20.44	20.13	20.16	562400
1994-03-18	20.16	20.16	19.91	20.03	532000
1994-03-21	19.97	20.03	19.75	19.78	165200
1994-03-22	19.81	19.84	19.69	19.72	372000
1994-03-23	19.72	19.72	19.63	19.69	374400
1994-03-24	19.63	19.66	19.09	19.44	863600
1994-03-25	19.38	19.59	19.38	19.53	499600
1994-03-28	19.59	19.72	19.56	19.66	624000
1994-03-29	19.66	19.66	19.50	19.56	251600
1994-03-30	19.63	19.63	19.38	19.50	668000
1994-03-31	19.50	19.50	19.25	19.44	362800
1994-04-04	19.22	19.50	19.09	19.50	626000
1994-04-05	19.53	19.59	19.47	19.59	648400
1994-04-06	19.59	19.66	19.59	19.63	626800
1994-04-07	19.63	19.72	19.53	19.66	604400
1994-04-08	19.63	19.63	19.56	19.63	245600
1994-04-11	19.56	19.66	19.41	19.66	560800
1994-04-12	19.81	20.03	19.72	19.94	386800
1994-04-13	19.94	20.06	19.78	19.88	409600
1994-04-14	19.84	20.19	19.84	20.16	474400
1994-04-15	20.09	20.63	20.09	20.53	900400
1994-04-18	20.47	20.56	20.28	20.41	401200
1994-04-19	20.41	20.59	20.38	20.56	522800
1994-04-20	20.63	20.69	20.44	20.69	714400
1994-04-21	20.75	20.88	20.63	20.84	634000
1994-04-22	20.75	20.75	20.31	20.44	404800
1994-04-25	20.50	20.53	20.38	20.50	124000
1994-04-26	20.56	20.56	20.13	20.16	280000
1994-04-28	20.13	20.22	19.88	19.94	328400
1994-04-29	19.97	19.97	19.78	19.84	515600
1994-05-02	19.78	19.78	19.44	19.50	406800
1994-05-03	19.50	19.56	19.28	19.50	668400
1994-05-04	19.34	19.66	19.13	19.56	1040000
1994-05-05	19.59	19.88	19.59	19.78	1604400
1994-05-06	20.02	20.19	19.45	19.81	838000
1994-05-09	19.75	19.88	19.56	19.56	218000
1994-05-10	19.66	19.69	19.44	19.53	632400
1994-05-11	19.44	19.50	19.25	19.34	179200
1994-05-12	19.28	19.34	18.97	18.97	216400
1994-05-13	19.06	19.09	18.84	18.94	295600
1994-05-16	19.00	19.19	19.00	19.09	536400
1994-05-17	19.13	19.47	19.13	19.44	167600
1994-05-18	19.50	19.69	19.50	19.66	938800
1994-05-19	19.72	19.75	19.56	19.63	488000
1994-05-20	19.56	19.56	19.38	19.41	390400
1994-05-23	19.47	19.47	19.00	19.28	790000
1994-05-24	19.34	19.47	19.22	19.25	468800
1994-05-25	19.31	19.31	19.13	19.28	650800
1994-05-26	19.34	19.38	19.25	19.38	444800
1994-05-27	19.38	19.38	19.13	19.38	338800
1994-05-31	19.31	19.44	19.25	19.41	226400
1994-06-01	19.44	19.72	19.22	19.56	806800
1994-06-02	19.59	19.69	19.47	19.66	604800
1994-06-03	19.69	20.00	19.69	19.88	611200
1994-06-06	19.88	19.94	19.81	19.81	129200
1994-06-07	19.94	19.94	19.63	19.63	167600
1994-06-08	19.63	19.75	19.50	19.63	146400
1994-06-09	19.69	19.88	19.56	19.88	140200
1994-06-10	19.94	20.00	19.81	20.00	215000
1994-06-13	20.00	20.00	19.81	19.81	108400
1994-06-14	19.88	20.13	19.81	20.00	269000
1994-06-15	20.00	20.00	19.75	19.75	174600
1994-06-16	19.75	20.25	19.63	20.06	276000
1994-06-17	20.00	20.06	19.69	19.75	543000
1994-06-20	19.81	19.81	19.63	19.75	206600
1994-06-21	19.63	19.69	19.44	19.50	168400
1994-06-22	19.50	19.69	19.50	19.56	240800
1994-06-23	19.50	19.81	19.38	19.69	421400
1994-06-24	19.56	19.56	19.25	19.38	194000
1994-06-27	19.44	19.69	19.31	19.69	154600
1994-06-28	19.81	20.19	19.75	20.19	352400
1994-06-29	20.19	20.44	20.06	20.38	707400
1994-06-30	20.44	20.44	20.00	20.06	414400
1994-07-01	20.19	20.31	20.13	20.19	494600
1994-07-05	20.25	20.38	20.13	20.31	472600
1994-07-06	20.19	20.56	20.06	20.56	386200
1994-07-07	20.56	20.56	20.31	20.50	213800
1994-07-08	20.38	20.63	20.38	20.56	467200
1994-07-11	20.69	20.69	20.31	20.44	220200
1994-07-12	20.44	20.44	20.06	20.25	360400
1994-07-13	20.31	20.31	20.06	20.13	90800
1994-07-14	20.13	20.38	20.13	20.38	319400
1994-07-15	20.38	20.44	20.38	20.44	286000
1994-07-18	20.38	20.44	20.13	20.31	192600
1994-07-19	20.31	20.31	20.13	20.13	86400
1994-07-20	20.13	20.25	20.03	20.13	146000
1994-07-21	20.13	20.31	20.13	20.13	138400
1994-07-22	20.25	20.25	20.13	20.19	77200
1994-07-25	20.75	21.19	20.69	21.13	376800
1994-07-26	21.06	21.06	20.81	20.88	483400
1994-07-27	20.88	21.19	20.69	21.13	200000
1994-07-28	21.06	21.38	21.06	21.31	289400
1994-07-29	21.31	21.44	21.19	21.38	324200
1994-08-01	21.31	21.31	21.13	21.19	91800
1994-08-02	21.31	21.44	21.13	21.13	360000
1994-08-03	21.13	21.13	21.00	21.00	436000
1994-08-04	21.13	21.19	20.81	20.88	288800
1994-08-05	20.94	21.06	20.69	21.06	314000
1994-08-08	21.19	21.25	21.00	21.06	270200
1994-08-09	21.19	21.44	21.13	21.31	301800
1994-08-10	21.38	21.75	21.31	21.75	408600
1994-08-11	21.81	22.00	21.63	22.00	483400
1994-08-12	22.13	22.38	22.13	22.25	256200
1994-08-15	22.25	22.25	22.00	22.06	367400
1994-08-16	22.13	22.13	21.94	22.13	339800
1994-08-17	22.00	22.00	21.63	21.75	534000
1994-08-18	21.81	21.94	21.63	21.88	310400
1994-08-19	22.00	22.00	21.75	21.81	282400
1994-08-22	21.75	21.81	21.50	21.50	157400
1994-08-23	21.63	22.31	21.63	21.94	160200
1994-08-24	21.88	21.88	21.13	21.38	414600
1994-08-25	21.38	22.00	21.38	21.88	419400
1994-08-26	21.88	21.94	21.81	21.81	288400
1994-08-29	21.88	21.88	21.38	21.44	356200
1994-08-30	21.50	21.50	21.19	21.19	401800
1994-08-31	21.25	21.69	21.25	21.63	459600
1994-09-01	21.50	21.50	21.19	21.38	110400
1994-09-02	21.38	21.38	21.06	21.06	219600
1994-09-06	21.13	21.31	21.06	21.31	655600
1994-09-07	21.50	21.50	21.06	21.06	257800
1994-09-08	21.00	21.25	20.69	21.00	534400
1994-09-09	20.88	20.88	20.56	20.56	285600
1994-09-12	20.44	20.75	20.19	20.56	291400
1994-09-13	20.69	20.75	20.50	20.50	439400
1994-09-14	20.56	20.56	20.31	20.44	270000
1994-09-15	20.56	20.81	20.50	20.81	384600
1994-09-16	20.81	20.94	20.75	20.88	436800
1994-09-19	20.94	21.00	20.81	20.88	208800
1994-09-20	20.81	20.88	20.75	20.75	269800
1994-09-21	20.63	20.63	20.19	20.31	440800
1994-09-22	20.38	20.50	20.19	20.31	899400
1994-09-23	20.31	20.63	20.31	20.44	504000
1994-09-26	20.38	20.50	20.25	20.31	362400
1994-09-27	20.31	20.31	19.81	19.88	264800
1994-09-28	19.88	20.06	19.88	20.06	358600
1994-09-29	20.13	20.13	19.69	19.75	256200
1994-09-30	19.75	20.44	19.75	20.31	896400
1994-10-03	20.31	20.38	20.00	20.31	300000
1994-10-04	20.31	20.31	19.94	20.00	161800
1994-10-05	19.94	20.31	19.75	20.31	464200
1994-10-06	20.25	20.78	20.25	20.50	386200
1994-10-07	20.50	21.00	20.50	21.00	281800
1994-10-10	21.13	21.38	21.06	21.38	230200
1994-10-11	21.31	21.31	21.19	21.19	473600
1994-10-12	21.25	21.25	20.94	20.94	261200
1994-10-13	21.00	21.25	21.00	21.19	317200
1994-10-14	21.19	21.69	21.19	21.63	138600
1994-10-17	21.50	21.56	21.44	21.50	130200
1994-10-18	21.44	21.50	21.25	21.50	71800
1994-10-19	21.38	21.38	21.06	21.06	73200
1994-10-20	21.00	21.06	20.69	20.94	88400
1994-10-21	20.94	21.06	20.81	20.81	87600
1994-10-24	20.81	20.88	20.75	20.75	176400
1994-10-25	20.44	21.56	20.44	21.25	375600
1994-10-26	21.25	21.38	21.00	21.38	484200
1994-10-27	21.50	21.69	21.38	21.50	551000
1994-10-28	21.44	21.94	21.44	21.75	350800
1994-10-31	21.75	21.81	21.63	21.81	509200
1994-11-01	21.75	21.75	21.06	21.50	285400
1994-11-02	21.44	21.50	21.25	21.31	257600
1994-11-03	21.31	21.56	21.19	21.44	210200
1994-11-04	21.38	21.44	21.19	21.19	115800
1994-11-07	21.13	21.19	20.94	21.19	151400
1994-11-08	21.31	21.75	21.19	21.38	111400
1994-11-09	21.56	21.63	21.13	21.25	318600
1994-11-10	21.31	21.44	21.13	21.13	137200
1994-11-11	20.88	20.94	20.69	20.69	132400
1994-11-14	20.94	20.94	20.88	20.88	75400
1994-11-15	20.69	20.81	20.50	20.75	182600
1994-11-16	20.81	21.25	20.81	21.08	100000
1994-11-17	21.25	21.63	21.25	21.50	378000
1994-11-18	21.56	21.56	21.19	21.25	435400
1994-11-21	21.38	21.38	21.00	21.06	160600
1994-11-22	20.94	21.00	20.44	20.44	346800
1994-11-23	20.44	20.50	20.13	20.25	110400
1994-11-25	20.31	20.50	20.31	20.50	46200
1994-11-28	20.44	20.44	20.19	20.44	162600
1994-11-29	20.50	21.06	20.50	21.06	210800
1994-11-30	21.13	21.13	20.75	20.88	45400
1994-12-01	20.69	20.69	20.56	20.63	21800
1994-12-02	20.56	20.81	20.44	20.81	132200
1994-12-05	20.69	21.19	20.56	20.88	75200
1994-12-06	20.88	21.06	20.81	21.06	66400
1994-12-07	21.00	21.06	20.81	20.94	100200
1994-12-08	21.06	21.13	20.69	20.75	189400
1994-12-09	20.88	20.88	20.69	20.75	90600
1994-12-12	20.81	21.06	20.75	20.94	134600
1994-12-13	21.00	21.13	20.69	21.00	97400
1994-12-14	21.13	21.69	21.13	21.56	155200
1994-12-15	21.56	22.50	21.56	22.31	157400
1994-12-16	22.25	22.50	21.75	22.00	249400
1994-12-19	21.63	22.19	21.56	22.19	110400
1994-12-20	22.06	22.31	22.06	22.25	138200
1994-12-21	22.31	22.75	22.31	22.38	643800
1994-12-22	22.44	22.63	22.31	22.50	447400
1994-12-23	22.38	22.56	22.25	22.56	193000
1994-12-27	22.56	22.63	22.44	22.44	161800
1994-12-28	22.38	22.38	22.06	22.25	43600
1994-12-29	22.25	22.44	22.19	22.25	115000
1994-12-30	22.31	22.44	22.25	22.25	53000
1995-01-03	22.38	22.38	22.00	22.13	53800
1995-01-04	21.94	22.13	21.88	22.13	257000
1995-01-05	22.00	22.06	21.75	22.00	170800
1995-01-06	21.88	22.00	21.75	21.81	86600
1995-01-09	21.75	22.06	21.75	22.06	113200
1995-01-10	22.06	22.25	21.81	22.06	82800
1995-01-11	22.06	22.31	22.00	22.25	51600
1995-01-12	22.13	22.50	22.13	22.50	192800
1995-01-13	22.31	22.38	22.31	22.31	218200
1995-01-16	22.50	23.00	22.44	22.88	260600
1995-01-17	23.25	23.56	23.13	23.13	408400
1995-01-18	23.25	23.38	23.06	23.31	518200
1995-01-19	23.25	23.25	23.19	23.19	26200
1995-01-20	23.00	23.00	22.69	22.69	250400
1995-01-23	22.63	22.81	22.56	22.75	203000
1995-01-24	22.81	22.81	22.31	22.56	149200
1995-01-25	22.50	22.94	22.50	22.88	263000
1995-01-26	23.19	23.25	22.94	23.00	233200
1995-01-27	23.13	23.44	23.00	23.44	75200
1995-01-30	23.19	23.56	23.19	23.38	251000
1995-01-31	23.38	24.13	23.38	24.00	826200
1995-02-01	23.88	24.25	23.81	23.88	251800
1995-02-02	23.88	23.88	23.56	23.69	197000
1995-02-03	23.75	24.25	23.75	24.13	248400
1995-02-06	24.00	24.06	23.88	24.00	552200
1995-02-07	24.00	24.00	23.81	23.94	405400
1995-02-08	23.94	24.00	23.88	23.94	521200
1995-02-09	24.00	24.13	23.94	23.94	324000
1995-02-10	23.94	23.94	23.81	23.94	171800
1995-02-13	24.00	24.00	23.81	23.81	83200
1995-02-14	23.81	23.94	23.56	23.94	178000
1995-02-15	24.00	24.31	23.88	24.19	109400
1995-02-16	24.25	24.44	24.13	24.25	225600
1995-02-17	24.13	24.19	23.88	24.06	186000
1995-02-21	24.13	24.38	24.00	24.06	187200
1995-02-22	24.00	24.00	23.56	23.63	266600
1995-02-23	23.75	24.38	23.75	24.38	126600
1995-02-24	24.31	25.06	24.31	24.75	1023200
1995-02-27	24.69	24.75	24.00	24.00	360400
1995-02-28	24.06	24.44	24.06	24.25	383600
1995-03-01	24.25	24.94	24.25	24.94	631800
1995-03-02	24.88	25.50	24.88	25.25	492600
1995-03-03	25.00	25.25	24.81	25.25	573000
1995-03-06	25.19	25.19	24.81	25.13	185200
1995-03-07	24.81	24.81	24.38	24.44	603000
1995-03-08	24.44	24.56	24.06	24.31	204000
1995-03-09	24.38	24.69	24.25	24.69	188400
1995-03-10	24.75	25.25	24.75	25.25	265200
1995-03-13	25.25	25.38	25.19	25.31	337600
1995-03-14	25.25	25.38	25.25	25.31	254800
1995-03-15	25.25	25.31	24.94	25.19	109000
1995-03-16	25.00	25.13	24.94	25.06	109002
1995-03-17	25.19	25.50	25.19	25.44	223400
1995-03-20	25.25	25.50	25.25	25.38	273600
1995-03-21	25.25	25.50	25.00	25.00	190600
1995-03-22	25.00	25.06	24.88	24.88	215200
1995-03-23	24.88	25.13	24.81	24.94	183400
1995-03-24	24.94	25.44	24.94	25.31	425600
1995-03-27	25.25	25.38	24.94	25.00	1038000
1995-03-28	24.94	25.25	24.94	25.06	359600
1995-03-29	24.94	25.50	24.94	25.06	984000
1995-03-30	25.06	25.44	25.06	25.25	151000
1995-03-31	25.06	25.13	24.56	25.00	470800
1995-04-03	24.75	25.00	24.75	25.00	263800
1995-04-04	25.00	25.19	24.88	25.06	419400
1995-04-05	24.94	25.19	24.88	25.19	349000
1995-04-06	25.06	25.19	24.75	24.88	456000
1995-04-07	24.94	25.25	24.94	25.13	565000
1995-04-10	25.13	25.44	25.06	25.31	133600
1995-04-11	25.38	25.44	25.00	25.00	149400
1995-04-12	24.88	25.13	24.88	25.06	190000
1995-04-13	25.06	25.75	25.06	25.75	194200
1995-04-17	25.88	25.94	25.06	25.13	262200
1995-04-18	25.19	25.31	25.06	25.13	293800
1995-04-19	25.06	25.31	25.06	25.31	217200
1995-04-20	25.19	25.38	24.94	25.19	250400
1995-04-21	25.50	25.50	25.00	25.13	521400
1995-04-24	25.19	25.31	24.75	24.81	524200
1995-04-25	24.69	24.81	24.25	24.44	486000
1995-04-26	24.44	24.69	24.44	24.56	229000
1995-04-27	24.50	24.63	23.88	24.06	668800
1995-04-28	24.06	24.13	23.94	24.00	349600
1995-05-01	24.00	24.31	24.00	24.06	419600
1995-05-02	24.00	24.56	23.94	24.38	339400
1995-05-03	24.50	24.69	24.31	24.69	285400
1995-05-04	24.56	24.63	24.44	24.50	355800
1995-05-05	24.75	24.75	24.13	24.19	286600
1995-05-08	24.25	24.63	24.19	24.44	407800
1995-05-09	24.50	24.56	24.06	24.19	469600
1995-05-10	24.25	24.81	24.25	24.69	472600
1995-05-11	24.69	25.13	24.63	25.00	876600
1995-05-12	25.06	25.06	24.81	25.06	446800
1995-05-15	25.00	25.25	25.00	25.25	397200
1995-05-16	25.25	25.25	24.94	25.19	404800
1995-05-17	25.13	25.19	24.75	24.88	210200
1995-05-18	24.94	25.00	24.56	24.56	101800
1995-05-19	24.50	24.56	24.13	24.38	326600
1995-05-22	24.50	24.63	24.44	24.63	161400
1995-05-23	24.75	24.81	24.31	24.44	363600
1995-05-24	24.44	24.88	24.44	24.81	692400
1995-05-25	24.69	24.88	24.50	24.69	549200
1995-05-26	24.81	24.81	24.63	24.75	224800
1995-05-30	24.81	25.00	24.75	24.94	315000
1995-05-31	24.88	25.56	24.81	25.44	908200
1995-06-01	25.44	25.44	25.00	25.25	386800
1995-06-02	25.13	25.81	25.00	25.56	504800
1995-06-05	25.38	25.75	25.31	25.50	411800
1995-06-06	25.50	25.50	25.00	25.13	679200
1995-06-07	25.19	25.19	25.00	25.00	239800
1995-06-08	25.00	25.31	24.94	25.00	178000
1995-06-09	25.13	25.13	24.56	24.63	328000
1995-06-12	24.56	24.69	24.13	24.19	989600
1995-06-13	24.44	24.75	24.31	24.75	220400
1995-06-14	24.69	24.69	24.56	24.69	83200
1995-06-15	24.69	24.69	24.38	24.50	392400
1995-06-16	24.50	24.69	24.31	24.63	614000
1995-06-19	24.75	25.13	24.75	25.06	188000
1995-06-20	24.94	25.19	24.88	25.19	155600
1995-06-21	25.19	25.19	24.81	25.00	274600
1995-06-22	25.00	25.31	24.94	25.25	417600
1995-06-23	25.13	25.13	24.75	24.88	498200
1995-06-26	24.81	25.00	24.75	24.75	135800
1995-06-27	24.81	24.94	24.69	24.81	447600
1995-06-28	24.81	24.88	24.56	24.69	449800
1995-06-29	24.56	24.69	24.19	24.25	236200
1995-06-30	24.44	24.63	24.19	24.63	356800
1995-07-03	24.63	24.63	24.38	24.44	145200
1995-07-05	24.38	24.81	24.38	24.50	398000
1995-07-06	24.56	24.63	24.38	24.50	446800
1995-07-07	24.50	24.69	24.44	24.50	525200
1995-07-10	24.50	24.56	24.31	24.38	412200
1995-07-11	24.44	24.44	24.25	24.31	665200
1995-07-12	24.38	24.38	23.94	24.00	759800
1995-07-13	24.00	24.69	24.00	24.50	631200
1995-07-14	24.31	24.50	24.25	24.38	928200
1995-07-17	24.25	24.50	24.25	24.44	804400
1995-07-18	24.44	24.50	24.19	24.44	627800
1995-07-19	24.19	24.31	23.75	23.94	287000
1995-07-20	24.00	24.00	23.81	23.81	147400
1995-07-21	23.38	23.44	23.06	23.19	1236400
1995-07-24	23.31	24.06	23.25	24.00	1126200
1995-07-25	24.25	24.63	24.13	24.50	1011200
1995-07-26	24.50	25.00	24.50	24.63	958000
1995-07-27	24.63	24.63	24.19	24.38	516200
1995-07-28	24.44	24.50	24.25	24.44	371400
1995-07-31	24.44	24.50	24.25	24.38	897800
1995-08-01	24.38	24.56	24.38	24.56	2618400
1995-08-02	24.56	24.94	24.56	24.75	513600
1995-08-03	24.75	24.81	24.44	24.56	314800
1995-08-04	24.69	24.75	24.38	24.56	1822400
1995-08-07	24.50	24.69	24.38	24.63	1067600
1995-08-08	24.63	24.69	24.44	24.44	822800
1995-08-09	24.44	24.50	24.31	24.44	293200
1995-08-10	24.44	24.63	24.38	24.50	599000
1995-08-11	24.50	24.63	24.50	24.56	207200
1995-08-14	24.56	24.69	24.50	24.56	228200
1995-08-15	24.63	24.75	24.50	24.56	320000
1995-08-16	24.63	24.69	24.50	24.56	281400
1995-08-17	24.50	24.56	24.44	24.44	327200
1995-08-18	24.56	24.75	24.56	24.75	608400
1995-08-21	24.75	25.00	24.75	24.88	612200
1995-08-22	24.94	25.00	24.88	24.94	437800
1995-08-23	24.88	24.94	24.69	24.81	265000
1995-08-24	24.75	24.88	24.56	24.75	125200
1995-08-25	24.81	25.44	24.81	25.38	253600
1995-08-28	25.50	25.69	25.44	25.63	666800
1995-08-29	25.63	25.94	25.50	25.94	695200
1995-08-30	26.06	26.75	26.06	26.75	1021000
1995-08-31	27.00	27.13	26.88	27.13	570800
1995-09-01	27.13	27.25	27.00	27.13	358000
1995-09-05	27.13	27.25	26.81	26.88	344200
1995-09-06	26.88	27.19	26.88	27.19	242400
1995-09-07	27.25	27.25	26.94	27.00	158800
1995-09-08	27.00	27.00	26.63	27.00	193400
1995-09-11	27.25	27.44	27.06	27.38	179000
1995-09-12	27.31	27.38	27.00	27.38	249600
1995-09-13	27.38	27.81	27.38	27.75	274600
1995-09-14	27.75	27.94	27.75	27.88	287200
1995-09-15	28.06	28.13	27.50	27.50	466800
1995-09-18	27.56	27.69	27.13	27.69	399600
1995-09-19	27.63	27.81	27.13	27.81	723400
1995-09-20	27.69	27.81	27.44	27.75	243600
1995-09-21	27.88	27.88	27.06	27.19	459800
1995-09-22	27.13	27.13	26.88	27.06	277400
1995-09-25	27.00	27.13	26.63	27.13	175000
1995-09-26	27.19	27.44	27.00	27.38	782200
1995-09-27	26.94	27.81	26.81	27.81	1596200
1995-09-28	27.81	28.75	27.56	28.75	569400
1995-09-29	28.75	29.44	28.63	29.19	617200
1995-10-02	29.25	29.31	29.13	29.13	459600
1995-10-03	29.13	29.69	29.13	29.63	489600
1995-10-04	29.63	29.69	29.00	29.06	685800
1995-10-05	29.13	29.38	28.81	28.94	341800
1995-10-06	28.88	29.38	28.75	29.13	434200
1995-10-09	29.13	29.13	28.63	28.63	270200
1995-10-10	28.25	28.44	27.88	28.44	332600
1995-10-11	28.44	28.81	28.38	28.56	102200
1995-10-12	28.44	29.00	28.44	28.69	249200
1995-10-13	28.56	28.94	28.56	28.94	169000
1995-10-16	28.94	29.00	28.81	28.88	105400
1995-10-17	28.94	29.00	28.81	29.00	209600
1995-10-18	28.88	29.00	28.81	28.94	148000
1995-10-19	28.81	28.88	28.69	28.75	136800
1995-10-20	28.69	28.69	28.31	28.38	414600
1995-10-23	28.38	28.38	27.94	28.06	273000
1995-10-24	27.50	27.50	26.00	26.13	1393600
1995-10-25	26.13	26.13	25.00	25.00	1365600
1995-10-26	25.13	25.63	25.13	25.38	1023000
1995-10-27	25.38	25.69	25.06	25.69	565800
1995-10-30	25.69	25.94	25.63	25.94	817000
1995-10-31	25.81	25.94	25.38	25.38	487400
1995-11-01	25.25	25.88	25.25	25.88	320000
1995-11-02	26.00	26.06	25.56	25.69	310000
1995-11-03	25.75	26.38	25.63	26.06	265000
1995-11-06	26.13	26.25	26.00	26.25	234800
1995-11-07	26.31	26.56	26.13	26.38	361800
1995-11-08	26.50	27.13	26.31	26.81	292200
1995-11-09	26.88	27.25	26.63	26.94	447000
1995-11-10	26.81	27.13	26.50	27.06	234000
1995-11-13	27.06	27.13	27.00	27.06	536800
1995-11-14	27.13	27.13	26.81	27.06	500400
1995-11-15	26.94	27.31	26.88	27.31	247000
1995-11-16	27.38	27.50	26.81	26.88	249200
1995-11-17	27.00	27.19	26.88	27.13	577400
1995-11-20	27.31	27.31	26.81	27.00	339000
1995-11-21	27.00	27.63	27.00	27.38	483600
1995-11-22	27.50	27.69	26.94	27.06	426000
1995-11-24	27.13	27.44	27.06	27.31	61200
1995-11-27	27.31	27.56	27.31	27.38	315200
1995-11-28	27.38	27.81	27.38	27.63	260000
1995-11-29	27.75	28.13	27.69	28.06	138800
1995-11-30	28.13	28.44	27.88	28.00	269600
1995-12-01	27.88	28.63	27.81	28.63	280800
1995-12-04	28.63	28.88	28.50	28.81	452600
1995-12-05	28.75	28.81	28.38	28.69	338800
1995-12-06	28.75	28.94	28.06	28.38	453200
1995-12-07	28.31	28.31	27.88	28.00	400400
1995-12-08	28.00	28.06	27.50	27.69	877400
1995-12-11	27.75	28.06	27.69	28.00	751600
1995-12-12	28.06	29.00	28.06	28.88	556400
1995-12-13	28.94	28.94	28.69	28.75	321600
1995-12-14	28.88	29.06	28.56	28.75	497800
1995-12-15	28.63	28.88	28.63	28.75	637800
1995-12-18	28.75	28.75	28.19	28.69	625000
1995-12-19	28.69	28.69	27.44	28.13	491400
1995-12-20	28.19	28.75	28.13	28.25	171400
1995-12-21	28.13	28.25	27.63	27.63	386800
1995-12-22	27.50	28.38	27.50	28.19	264400
1995-12-26	28.06	28.25	27.88	28.19	169200
1995-12-27	28.06	28.13	28.00	28.06	226800
1995-12-28	28.13	28.19	27.56	27.69	279000
1995-12-29	27.69	27.94	27.56	27.81	150400
1996-01-02	27.81	28.31	27.69	28.25	256400
1996-01-03	28.13	28.69	28.13	28.63	431200
1996-01-04	28.56	29.38	28.56	29.00	642000
1996-01-05	28.94	29.13	28.88	29.06	502600
1996-01-08	29.19	29.31	29.13	29.19	103600
1996-01-09	29.13	29.31	28.81	28.94	208400
1996-01-10	28.81	28.88	28.63	28.63	717400
1996-01-11	28.69	28.88	28.25	28.31	650800
1996-01-12	28.38	28.38	27.81	27.88	575600
1996-01-15	27.88	27.94	27.63	27.88	383600
1996-01-16	27.94	28.81	27.94	28.81	494400
1996-01-17	28.81	28.94	28.31	28.50	426000
1996-01-18	28.50	28.94	28.44	28.94	816800
1996-01-19	28.81	28.94	28.69	28.81	659600
1996-01-22	28.69	28.81	28.31	28.63	186800
1996-01-23	28.63	28.88	28.44	28.56	126400
1996-01-24	28.50	28.88	28.50	28.81	436400
1996-01-25	28.81	28.94	28.63	28.88	340600
1996-01-26	28.88	29.13	28.75	29.06	555800
1996-01-29	29.75	30.00	28.94	29.13	405800
1996-01-30	29.00	29.00	27.88	28.31	1528400
1996-01-31	28.38	28.56	28.38	28.50	1105400
1996-02-01	28.50	28.63	28.50	28.56	541600
1996-02-02	28.56	28.56	28.19	28.38	552800
1996-02-05	28.38	28.63	28.13	28.56	484600
1996-02-06	28.56	29.06	28.56	29.00	499600
1996-02-07	29.00	29.06	28.50	28.50	324200
1996-02-08	28.50	29.50	28.00	29.38	512200
1996-02-09	29.31	29.63	28.88	29.00	520800
1996-02-12	29.19	29.38	29.06	29.25	190600
1996-02-13	29.25	29.75	29.13	29.31	373200
1996-02-14	29.44	29.63	29.31	29.31	343000
1996-02-15	29.38	30.25	29.38	30.00	297000
1996-02-16	30.00	30.19	29.88	30.00	374800
1996-02-20	29.94	29.94	29.13	29.19	644200
1996-02-21	29.13	29.56	29.13	29.44	394400
1996-02-22	29.56	29.56	29.25	29.44	398000
1996-02-23	29.63	29.63	28.75	29.00	386400
1996-02-26	29.06	29.06	28.50	28.63	331400
1996-02-27	28.63	28.75	28.38	28.38	188400
1996-02-28	28.50	28.88	28.50	28.50	229000
1996-02-29	28.25	28.63	27.94	28.31	343600
1996-03-01	28.50	29.00	28.31	29.00	260200
1996-03-04	28.94	29.38	28.88	29.31	194800
1996-03-05	29.00	29.06	28.81	29.06	259000
1996-03-06	29.06	29.25	28.75	28.81	242800
1996-03-07	28.75	28.88	28.50	28.88	112200
1996-03-08	28.75	28.75	26.63	27.06	409000
1996-03-11	27.00	27.75	27.00	27.50	845600
1996-03-12	27.31	27.56	26.81	27.44	479000
1996-03-13	27.56	27.63	27.00	27.06	570400
1996-03-14	27.13	27.38	27.13	27.31	302800
1996-03-15	27.25	27.25	26.88	27.00	669600
1996-03-18	27.06	28.06	27.06	28.06	276400
1996-03-19	28.06	28.13	27.50	27.63	437000
1996-03-20	27.75	27.75	27.25	27.69	982600
1996-03-21	27.56	27.88	27.56	27.69	410200
1996-03-22	27.88	28.19	27.88	28.00	350600
1996-03-25	28.06	28.31	28.06	28.13	274800
1996-03-26	28.19	28.44	28.13	28.38	991200
1996-03-27	28.13	28.31	28.00	28.06	346600
1996-03-28	28.00	28.19	27.81	27.81	236800
1996-03-29	27.88	28.00	27.75	27.75	397000
1996-04-01	27.75	27.81	26.75	26.88	351400
1996-04-02	27.25	27.69	27.25	27.44	277400
1996-04-03	27.19	27.63	27.00	27.63	372400
1996-04-04	27.94	28.13	27.81	28.06	768800
1996-04-08	28.06	28.06	27.56	27.94	885400
1996-04-09	28.00	28.06	27.44	27.56	958000
1996-04-10	27.50	27.56	27.19	27.38	640000
1996-04-11	27.31	27.44	26.44	26.56	803000
1996-04-12	26.63	27.00	26.38	26.81	1780400
1996-04-15	27.00	27.00	26.69	26.94	201800
1996-04-16	26.94	27.06	26.69	27.00	332200
1996-04-17	27.00	27.13	26.94	27.00	540200
1996-04-18	26.94	27.00	26.69	26.81	210600
1996-04-19	26.81	27.19	26.81	26.94	208800
1996-04-22	27.19	27.50	27.19	27.44	245000
1996-04-23	27.44	27.69	27.44	27.63	480600
1996-04-24	27.75	27.75	27.44	27.56	253600
1996-04-25	27.50	27.69	27.44	27.69	170200
1996-04-26	27.63	27.63	27.25	27.38	397400
1996-04-29	27.25	27.44	27.00	27.00	291400
1996-04-30	26.63	26.69	26.44	26.56	676200
1996-05-01	26.56	26.63	26.44	26.50	400400
1996-05-02	26.38	26.50	25.69	25.88	689800
1996-05-03	25.94	26.25	25.63	25.75	271000
1996-05-06	25.94	25.94	25.63	25.81	482200
1996-05-07	25.50	25.50	25.06	25.44	621800
1996-05-08	25.31	26.31	25.13	26.06	673600
1996-05-09	26.19	26.38	25.75	26.00	328200
1996-05-10	26.13	26.19	25.69	26.13	249200
1996-05-13	26.19	26.50	26.06	26.31	249600
1996-05-14	26.50	26.50	26.13	26.38	580000
1996-05-15	26.38	26.44	26.19	26.31	299000
1996-05-16	26.19	26.19	26.00	26.13	229400
1996-05-17	26.19	26.25	26.00	26.06	311600
1996-05-20	26.13	26.13	26.00	26.06	745400
1996-05-21	26.06	26.06	25.38	25.88	1892400
1996-05-22	25.88	26.50	25.88	26.50	514400
1996-05-23	26.50	26.50	26.19	26.38	471000
1996-05-24	26.50	26.94	26.44	26.81	440400
1996-05-28	27.06	27.13	26.88	26.88	406000
1996-05-29	27.00	27.00	26.56	26.63	570000
1996-05-30	26.63	26.75	26.44	26.75	466000
1996-05-31	26.75	26.75	26.44	26.44	148000
1996-06-03	26.38	26.81	26.25	26.56	676200
1996-06-04	26.75	26.81	26.44	26.50	750200
1996-06-05	26.50	26.81	26.50	26.75	323400
1996-06-06	26.81	26.88	26.44	26.44	485400
1996-06-07	26.38	26.38	26.00	26.25	459200
1996-06-10	26.25	26.25	26.00	26.06	349600
1996-06-11	26.00	26.88	26.00	26.44	219000
1996-06-12	26.31	26.44	26.19	26.31	343200
1996-06-13	26.31	26.63	26.13	26.31	303800
1996-06-14	26.19	26.50	26.13	26.31	223000
1996-06-17	26.31	26.88	26.31	26.44	262400
1996-06-18	26.50	26.88	26.50	26.50	119800
1996-06-19	26.69	26.81	26.25	26.38	633800
1996-06-20	26.25	26.31	26.00	26.06	1084600
1996-06-21	26.06	26.31	26.00	26.19	478400
1996-06-24	26.31	26.56	26.25	26.44	187400
1996-06-25	26.50	26.88	26.50	26.75	429600
1996-06-26	26.50	26.75	26.50	26.63	753000
1996-06-27	26.63	26.69	26.38	26.56	474400
1996-06-28	26.44	26.94	26.44	26.75	273400
1996-07-01	26.75	26.94	26.63	26.94	169800
1996-07-02	27.13	27.50	27.06	27.31	536200
1996-07-03	27.31	27.38	27.25	27.38	284800
1996-07-05	26.88	27.00	26.69	26.75	949400
1996-07-08	26.69	26.81	26.56	26.63	743400
1996-07-09	26.63	26.88	26.50	26.81	425200
1996-07-10	26.75	27.00	26.56	26.88	283600
1996-07-11	26.94	27.13	26.56	26.81	190800
1996-07-12	26.75	27.19	26.75	27.06	314000
1996-07-15	26.94	27.13	26.81	26.88	304800
1996-07-16	26.75	26.94	26.06	26.94	434400
1996-07-17	27.13	27.25	26.94	27.13	344000
1996-07-18	27.38	27.44	27.06	27.31	276400
1996-07-19	27.31	27.38	27.00	27.13	249400
1996-07-22	27.00	27.19	26.88	26.94	427400
1996-07-23	26.88	26.94	26.75	26.88	485400
1996-07-24	26.75	26.88	26.50	26.75	351200
1996-07-25	26.81	26.94	26.56	26.63	364000
1996-07-26	26.75	26.88	26.56	26.75	304000
1996-07-29	26.50	26.50	26.00	26.00	840000
1996-07-30	26.06	26.13	25.63	25.69	549600
1996-07-31	25.81	26.00	25.69	25.88	601200
1996-08-01	25.88	25.88	25.69	25.75	427800
1996-08-02	25.56	26.00	25.56	25.88	306000
1996-08-05	25.88	25.88	25.69	25.69	332200
1996-08-06	25.69	26.06	25.69	25.88	275000
1996-08-07	25.88	26.00	25.81	26.00	324200
1996-08-08	26.13	26.19	25.81	26.06	299600
1996-08-09	26.13	26.31	25.94	26.00	169400
1996-08-12	26.00	26.00	25.81	25.94	383200
1996-08-13	25.88	25.88	25.63	25.75	407600
1996-08-14	26.00	26.00	25.88	25.88	209000
1996-08-15	25.94	26.31	25.88	25.94	233400
1996-08-16	25.94	26.19	25.88	26.19	299000
1996-08-19	26.25	26.31	26.13	26.13	151600
1996-08-20	26.13	26.19	26.06	26.06	354000
1996-08-21	26.13	26.19	26.00	26.13	178400
1996-08-22	26.13	26.19	26.06	26.06	324600
1996-08-23	26.06	26.31	25.88	26.00	400400
1996-08-26	25.94	26.00	25.88	25.94	186800
1996-08-27	26.19	26.69	26.19	26.25	634800
1996-08-28	26.25	26.25	26.00	26.06	162800
1996-08-29	26.00	26.00	25.94	25.94	175200
1996-08-30	25.94	26.06	25.81	25.88	346800
1996-09-03	25.75	25.94	25.56	25.69	335600
1996-09-04	25.63	25.75	25.31	25.44	431200
1996-09-05	25.56	25.56	25.31	25.31	222800
1996-09-06	25.38	25.75	25.31	25.56	231200
1996-09-09	25.69	26.19	25.63	26.19	186800
1996-09-10	26.00	26.00	25.81	25.94	525200
1996-09-11	25.88	26.00	25.88	26.00	138200
1996-09-12	26.00	26.56	26.00	26.50	690400
1996-09-13	26.69	27.13	26.69	26.94	310600
1996-09-16	27.00	27.25	27.00	27.06	342400
1996-09-17	27.19	27.31	27.19	27.31	334400
1996-09-18	27.31	27.31	27.25	27.25	285600
1996-09-19	27.25	27.31	27.25	27.25	316400
1996-09-20	27.31	27.38	27.19	27.31	622000
1996-09-23	27.25	27.44	27.25	27.44	399600
1996-09-24	27.50	27.63	27.44	27.56	383600
1996-09-25	27.56	27.63	27.44	27.63	234400
1996-09-26	27.44	27.75	27.44	27.69	258800
1996-09-27	27.56	27.63	27.44	27.56	473000
1996-09-30	27.63	27.94	27.63	27.75	141800
1996-10-01	27.75	27.81	27.50	27.63	725400
1996-10-02	27.63	27.75	27.56	27.69	368000
1996-10-03	27.75	27.81	27.63	27.69	364000
1996-10-04	27.69	28.31	27.69	28.25	186000
1996-10-07	28.31	28.38	28.13	28.38	176800
1996-10-08	28.31	28.38	28.19	28.31	451200
1996-10-09	28.25	28.25	28.13	28.25	187800
1996-10-10	28.25	28.50	28.25	28.38	111800
1996-10-11	28.44	28.56	28.44	28.50	70400
1996-10-14	28.44	28.50	28.31	28.38	179200
1996-10-15	28.38	28.44	28.19	28.25	205600
1996-10-16	28.31	28.31	27.81	28.00	173200
1996-10-17	28.00	28.13	27.94	28.13	239000
1996-10-18	28.19	28.63	28.19	28.31	159200
1996-10-21	28.44	28.44	28.25	28.44	181000
1996-10-22	28.38	28.38	27.81	27.88	136800
1996-10-23	27.75	27.75	27.25	27.50	252800
1996-10-24	27.44	27.56	27.19	27.56	232800
1996-10-25	27.63	27.75	27.25	27.44	201000
1996-10-28	27.50	27.50	27.25	27.38	270800
1996-10-29	27.38	27.69	27.19	27.38	394600
1996-10-30	27.38	27.38	26.88	27.00	748200
1996-10-31	27.00	27.38	26.75	27.19	1127200
1996-11-01	27.31	27.31	26.88	27.00	304600
1996-11-04	26.88	27.06	26.75	27.00	603800
1996-11-05	26.88	27.44	26.88	27.38	828600
1996-11-06	27.31	27.50	27.13	27.50	603600
1996-11-07	27.31	27.56	27.25	27.50	356600
1996-11-08	27.50	27.63	27.38	27.50	349000
1996-11-11	27.50	27.56	27.19	27.44	201000
1996-11-12	27.38	27.56	27.25	27.38	456600
1996-11-13	27.38	27.44	27.06	27.38	353200
1996-11-14	27.38	27.63	27.25	27.63	437800
1996-11-15	27.75	27.75	27.56	27.75	213800
1996-11-18	27.63	28.13	27.63	27.94	243400
1996-11-19	27.94	28.19	27.94	27.94	682600
1996-11-20	27.94	28.06	27.75	27.75	512800
1996-11-21	27.81	27.94	27.69	27.88	760400
1996-11-22	28.00	28.31	28.00	28.13	485400
1996-11-25	28.19	28.63	28.19	28.38	623200
1996-11-26	28.63	29.56	28.63	29.31	1873600
1996-11-27	29.25	29.75	29.25	29.69	1332400
1996-11-29	29.56	29.69	29.44	29.44	222400
1996-12-02	29.31	29.38	28.94	29.38	314000
1996-12-03	29.50	29.75	29.50	29.56	778200
1996-12-04	29.50	29.50	29.00	29.19	567200
1996-12-05	29.25	29.69	29.06	29.38	933200
1996-12-06	29.25	29.31	29.00	29.19	373000
1996-12-09	29.25	29.38	29.13	29.31	269400
1996-12-10	29.38	29.56	29.25	29.56	183000
1996-12-11	29.56	29.63	29.38	29.50	528400
1996-12-12	29.50	29.56	29.19	29.25	187000
1996-12-13	29.31	29.38	28.75	29.13	783200
1996-12-16	29.06	29.25	28.63	28.75	693200
1996-12-17	28.63	29.31	28.63	29.06	366000
1996-12-18	29.00	29.06	28.69	28.69	404400
1996-12-19	28.75	29.63	28.75	29.63	318400
1996-12-20	30.00	30.06	29.44	29.50	534200
1996-12-23	29.50	29.63	29.25	29.56	125200
1996-12-24	29.44	29.69	29.44	29.69	58800
1996-12-26	29.75	29.88	29.56	29.69	201600
1996-12-27	29.56	29.88	29.56	29.81	302200
1996-12-30	29.88	30.38	29.56	29.63	276800
1996-12-31	29.63	29.63	29.31	29.31	241600
1997-01-02	29.38	29.44	29.00	29.19	830400
1997-01-03	29.25	29.25	29.00	29.06	954400
1997-01-06	29.13	29.31	28.94	28.94	885400
1997-01-07	28.88	29.00	28.81	29.00	311600
1997-01-08	29.13	29.31	28.94	29.13	553200
1997-01-09	29.19	29.56	29.13	29.25	477200
1997-01-10	29.13	29.31	29.00	29.19	354800
1997-01-13	29.25	29.38	29.13	29.31	398800
1997-01-14	29.44	29.88	29.38	29.75	410000
1997-01-15	29.75	29.88	29.75	29.88	690600
1997-01-16	29.88	30.38	29.81	30.38	519000
1997-01-17	30.50	31.19	30.50	30.69	740600
1997-01-20	30.69	30.75	30.31	30.56	185400
1997-01-21	30.44	31.38	30.38	31.38	332000
1997-01-22	31.25	31.38	30.94	31.13	306800
1997-01-23	31.44	32.00	31.31	31.63	615600
1997-01-24	31.69	32.25	31.50	31.81	813600
1997-01-27	31.63	31.69	31.25	31.31	563200
1997-01-28	31.44	31.44	30.81	30.88	717600
1997-01-29	30.88	30.88	30.56	30.63	586800
1997-01-30	30.63	30.69	30.44	30.50	904400
1997-01-31	30.50	31.31	30.50	31.25	582800
1997-02-03	31.38	31.50	31.19	31.50	411000
1997-02-04	31.50	31.75	31.44	31.56	311000
1997-02-05	31.69	32.13	31.31	31.50	288200
1997-02-06	31.63	31.88	31.44	31.75	407200
1997-02-07	31.88	33.63	31.88	33.63	816600
1997-02-10	34.75	35.00	34.00	34.88	2050000
1997-02-11	34.88	35.38	34.88	35.13	1709000
1997-02-12	35.13	35.19	34.63	34.69	801800
1997-02-13	34.63	35.50	34.63	35.25	522000
1997-02-14	35.31	35.31	34.94	35.06	431000
1997-02-18	35.13	35.19	34.94	35.19	523000
1997-02-19	35.13	35.88	35.13	35.63	665200
1997-02-20	35.50	35.75	35.44	35.50	1008800
1997-02-21	35.38	35.50	35.19	35.25	477000
1997-02-24	35.13	35.19	34.69	34.81	347800
1997-02-25	34.81	34.94	34.69	34.88	285000
1997-02-26	34.88	34.88	34.31	34.56	275600
1997-02-27	34.56	34.69	34.44	34.63	143800
1997-02-28	34.44	34.44	33.75	33.75	516400
1997-03-03	33.69	34.31	33.63	34.31	254800
1997-03-04	34.44	34.44	34.00	34.06	226400
1997-03-05	34.06	34.25	33.81	34.25	347000
1997-03-06	34.13	34.88	34.00	34.63	618400
1997-03-07	34.69	35.19	34.63	35.13	276000
1997-03-10	35.13	35.50	35.00	35.50	404600
1997-03-11	35.50	35.81	35.50	35.69	143000
1997-03-12	35.63	36.31	35.56	35.81	676200
1997-03-13	35.75	35.81	35.00	35.00	694800
1997-03-14	34.88	35.13	34.56	34.75	396000
1997-03-17	34.63	35.13	34.25	35.00	319400
1997-03-18	34.94	35.19	34.63	34.69	126800
1997-03-19	34.56	34.81	33.81	34.50	276000
1997-03-20	34.38	34.38	33.81	33.94	415600
1997-03-21	34.19	34.69	34.00	34.69	450800
1997-03-24	34.69	34.88	34.44	34.88	193000
1997-03-25	35.00	35.31	34.56	34.56	223200
1997-03-26	34.50	34.75	34.06	34.13	207000
1997-03-27	33.94	34.00	33.38	33.50	635000
1997-04-01	32.44	32.75	32.25	32.75	325000
1997-04-02	32.69	32.81	32.44	32.44	415800
1997-04-03	32.31	32.63	32.13	32.19	241800
1997-04-04	31.88	32.13	31.50	32.06	701400
1997-04-07	32.06	32.75	32.00	32.69	310600
1997-04-08	32.69	33.25	32.69	33.19	400000
1997-04-09	33.06	33.44	32.69	32.69	348400
1997-04-10	32.63	33.50	32.56	33.44	512800
1997-04-11	33.44	33.44	32.88	32.88	604400
1997-04-14	32.75	32.88	32.38	32.63	620800
1997-04-15	32.75	33.00	32.75	33.00	507800
1997-04-16	33.00	33.00	32.75	33.00	431800
1997-04-17	33.00	33.31	32.88	33.13	294600
1997-04-18	33.13	33.13	32.81	33.00	497600
1997-04-21	32.94	32.94	32.38	32.44	343400
1997-04-22	32.50	32.81	32.44	32.63	299400
1997-04-23	32.75	32.75	32.38	32.44	135400
1997-04-24	32.44	32.63	32.31	32.31	234400
1997-04-28	32.63	33.13	32.63	32.63	466200
1997-04-29	32.81	33.88	32.81	33.63	547400
1997-04-30	33.56	33.75	33.25	33.50	474400
1997-05-01	33.38	33.50	32.75	33.06	365800
1997-05-02	33.13	33.81	33.00	33.69	764200
1997-05-05	33.88	35.13	33.88	35.00	1250800
1997-05-06	34.81	35.75	34.75	35.38	906000
1997-05-07	35.63	36.13	35.63	35.88	972400
1997-05-08	35.63	36.50	35.63	36.06	834400
1997-05-09	36.13	36.81	36.13	36.81	416200
1997-05-12	36.63	37.25	36.56	37.13	477200
1997-05-13	37.13	37.13	36.19	36.44	734800
1997-05-14	36.63	36.88	36.44	36.56	501800
1997-05-15	36.56	36.63	36.31	36.38	195800
1997-05-16	36.25	36.56	36.19	36.56	447000
1997-05-19	36.50	36.94	36.38	36.81	137000
1997-05-20	36.50	36.50	35.75	35.94	545400
1997-05-21	35.94	35.94	35.31	35.38	551400
1997-05-22	35.44	35.44	34.81	34.81	359600
1997-05-23	34.81	35.44	34.81	35.25	537200
1997-05-27	35.06	35.31	34.88	34.94	434000
1997-05-28	35.06	35.81	34.88	35.75	699000
1997-05-29	35.81	35.81	35.19	35.56	215400
1997-05-30	35.50	35.81	35.19	35.81	373400
1997-06-02	36.19	36.50	36.06	36.44	423200
1997-06-03	36.19	37.13	36.06	36.88	569000
1997-06-04	36.69	37.00	36.63	36.94	390600
1997-06-05	37.13	37.50	37.13	37.19	340600
1997-06-09	37.88	38.81	37.88	38.44	596200
1997-06-10	38.44	38.88	38.31	38.50	388200
1997-06-11	38.38	38.63	37.94	38.31	574400
1997-06-12	38.50	39.75	38.38	39.75	667000
1997-06-17	39.81	39.88	39.31	39.44	245200
1997-06-18	39.50	39.56	39.31	39.44	204000
1997-06-19	39.56	40.06	39.25	39.75	381600
1997-06-20	39.69	39.88	39.56	39.69	444200
1997-06-23	39.50	39.50	39.00	39.00	271000
1997-06-24	39.19	39.31	38.81	39.31	552200
1997-06-25	39.31	39.38	38.63	38.94	521600
1997-06-27	38.38	38.75	38.31	38.69	182200
1997-07-01	38.25	38.94	37.81	38.31	478600
1997-07-03	40.13	40.31	40.00	40.25	204400
1997-07-08	40.88	40.94	40.69	40.88	779000
1997-07-09	40.94	41.00	40.25	40.31	413800
1997-07-10	40.31	40.56	40.25	40.38	468400
1997-07-11	40.38	40.63	40.25	40.38	405400
1997-07-14	40.44	40.69	39.88	40.13	197200
1997-07-15	40.25	40.31	39.88	40.13	723400
1997-07-16	40.06	40.19	39.88	40.00	618200
1997-07-17	39.94	40.00	39.63	39.75	346000
1997-07-18	39.69	39.69	39.19	39.25	599000
1997-07-21	39.13	39.88	39.06	39.75	664200
1997-07-22	39.75	40.13	39.38	40.13	571600
1997-07-23	40.19	40.50	40.06	40.38	665800
1997-07-24	40.25	40.88	40.25	40.88	522800
1997-07-25	40.88	40.94	40.63	40.75	694200
1997-07-28	40.63	41.44	40.56	40.94	269000
1997-07-29	40.38	40.44	40.13	40.38	764200
1997-07-30	40.25	40.50	39.81	39.88	509200
1997-07-31	39.81	39.81	39.00	39.25	648600
1997-08-01	39.25	39.25	38.38	38.88	414800
1997-08-04	39.00	39.13	38.63	38.69	525400
1997-08-05	39.00	39.00	38.31	38.56	712920
1997-08-06	38.63	38.63	38.44	38.50	287200
1997-08-07	38.63	39.00	38.13	38.13	426800
1997-08-08	38.00	38.00	37.00	37.25	557000
1997-08-11	37.31	37.75	37.31	37.69	1515200
1997-08-12	37.81	38.13	37.69	37.69	407400
1997-08-13	37.75	38.19	37.38	37.81	571400
1997-08-14	37.81	38.00	37.50	37.63	389800
1997-08-15	37.50	37.75	37.25	37.38	361800
1997-08-18	37.38	37.50	36.81	37.19	286800
1997-08-19	37.31	37.94	37.19	37.88	253800
1997-08-20	37.88	38.44	37.88	38.44	118400
1997-08-21	38.25	38.25	37.75	37.88	639600
1997-08-22	37.75	38.00	37.63	37.88	606200
1997-08-25	37.88	38.00	37.31	37.50	404400
1997-08-26	37.38	37.50	36.50	36.56	533400
1997-08-27	36.56	36.94	36.56	36.81	405000
1997-08-28	36.75	36.88	36.31	36.69	499800
1997-08-29	36.63	36.88	36.38	36.69	190800
1997-09-02	36.88	37.56	36.81	37.50	453000
1997-09-03	37.38	38.00	37.38	37.81	594200
1997-09-04	37.75	38.00	37.56	37.81	194200
1997-09-05	37.81	38.69	37.81	38.25	2441000
1997-09-09	38.50	38.94	38.31	38.50	364200
1997-09-10	38.50	38.94	38.38	38.38	724200
1997-09-11	38.25	38.31	38.06	38.13	377200
1997-09-12	38.13	38.69	38.06	38.69	323400
1997-09-15	38.56	38.88	38.44	38.44	222800
1997-09-16	38.75	40.44	38.75	40.44	426200
1997-09-17	40.44	40.44	39.69	39.94	378400
1997-09-18	40.00	40.75	40.00	40.06	193400
1997-09-19	39.50	39.88	39.50	39.75	379000
1997-09-22	39.75	40.31	39.69	40.31	268600
1997-09-23	40.31	40.38	39.69	40.06	145600
1997-09-24	40.06	40.25	39.75	39.81	348400
1997-09-25	39.75	40.25	39.75	39.94	627400
1997-09-29	40.00	40.63	40.00	40.50	229600
1997-09-30	40.50	40.81	40.19	40.81	298200
1997-10-01	40.81	41.06	40.81	41.00	228200
1997-10-02	41.13	41.31	41.00	41.31	129800
1997-10-03	41.31	42.00	41.31	41.69	386400
1997-10-06	41.78	42.19	41.78	42.06	144000
1997-10-07	42.19	42.53	42.09	42.47	242400
1997-10-08	42.38	42.50	41.75	42.00	335800
1997-10-09	41.94	42.16	41.53	42.06	166600
1997-10-10	41.94	42.00	41.75	41.78	86200
1997-10-13	41.66	41.66	41.25	41.28	164800
1997-10-14	41.41	41.47	41.00	41.34	155000
1997-10-15	41.31	41.75	41.25	41.75	210200
1997-10-16	41.81	42.19	41.56	41.69	310200
1997-10-17	41.63	42.31	41.63	41.75	446600
1997-10-20	41.56	41.59	41.22	41.59	313000
1997-10-21	41.81	42.75	41.81	42.66	169000
1997-10-22	42.66	42.66	42.06	42.19	148000
1997-10-23	42.13	42.25	41.13	41.25	450200
1997-10-24	41.38	41.69	41.38	41.44	255800
1997-10-27	41.44	42.13	40.25	40.25	399200
1997-10-28	40.00	40.72	38.75	40.69	588000
1997-10-29	40.75	40.75	40.31	40.47	603600
1997-10-30	40.34	40.38	39.56	39.56	334400
1997-10-31	39.81	40.00	39.59	39.97	302000
1997-11-03	39.97	40.19	39.94	40.06	462000
1997-11-04	40.19	40.22	39.88	40.19	419800
1997-11-05	40.19	40.44	40.00	40.25	699800
1997-11-06	40.75	40.75	40.25	40.31	390600
1997-11-07	40.28	40.69	39.88	40.31	275400
1997-11-10	40.38	40.75	40.38	40.59	317200
1997-11-11	40.56	40.97	40.56	40.94	174000
1997-11-12	40.81	40.97	40.44	40.44	603800
1997-11-13	40.44	40.63	39.69	39.81	226200
1997-11-14	39.84	39.88	39.44	39.75	278200
1997-11-17	39.78	40.13	39.75	39.94	587200
1997-11-18	39.94	39.94	39.66	39.88	245000
1997-11-19	39.88	40.34	39.88	40.34	258600
1997-11-20	40.38	41.00	40.38	40.84	390400
1997-11-21	40.84	40.97	40.56	40.75	210800
1997-11-24	40.75	40.75	39.94	39.94	242800
1997-11-25	40.19	40.44	40.06	40.44	207800
1997-11-26	40.56	40.63	39.88	40.00	161000
1997-11-28	40.00	40.00	39.91	40.00	57000
1997-12-01	40.13	41.31	40.06	41.25	427400
1997-12-02	41.25	41.31	40.97	41.13	207200
1997-12-03	41.13	41.47	40.88	41.28	309400
1997-12-04	41.28	41.41	40.84	41.09	194200
1997-12-05	41.06	41.97	41.06	41.88	233600
1997-12-08	41.75	42.22	41.50	41.97	133400
1997-12-09	41.84	41.91	41.31	41.66	274000
1997-12-10	41.63	42.16	41.50	42.13	489000
1997-12-11	42.06	42.25	41.88	41.94	313400
1997-12-12	42.00	42.06	41.38	41.47	679200
1997-12-15	41.50	41.88	41.50	41.50	351000
1997-12-16	41.63	42.00	41.63	41.63	218600
1997-12-17	41.63	41.81	40.91	40.91	205600
1997-12-18	40.91	41.78	40.91	41.63	331600
1997-12-19	41.50	42.13	41.44	41.72	464400
1997-12-22	41.81	42.00	41.69	41.72	141400
1997-12-23	41.59	41.63	41.13	41.16	131400
1997-12-24	41.03	41.25	40.81	40.94	82600
1997-12-26	41.00	41.00	40.56	40.63	40000
1997-12-29	40.50	41.05	40.50	40.75	309000
1997-12-30	40.88	41.22	40.88	41.09	212000
1997-12-31	41.19	41.31	41.00	41.03	171600
1998-01-02	41.13	41.19	40.94	41.03	122000
1998-01-05	41.03	41.81	41.03	41.53	220400
1998-01-06	41.53	41.53	40.84	40.88	230200
1998-01-07	40.75	40.88	40.56	40.72	252400
1998-01-08	40.72	40.72	39.84	39.84	402200
1998-01-09	39.91	40.00	37.81	37.84	559400
1998-01-12	37.75	38.97	37.31	38.78	750200
1998-01-13	38.78	39.13	38.78	39.13	324600
1998-01-14	39.31	39.31	38.63	38.97	300800
1998-01-15	38.88	39.00	38.69	39.00	322200
1998-01-16	39.13	39.38	38.88	39.06	186400
1998-01-20	41.25	42.66	41.25	42.56	2795000
1998-01-21	42.59	42.63	42.03	42.28	2863600
1998-01-22	42.25	43.50	42.13	43.38	1511400
1998-01-23	44.00	44.06	43.38	43.94	1385800
1998-01-26	43.91	43.94	43.50	43.66	1401800
1998-01-27	43.63	43.66	43.28	43.34	1229200
1998-01-28	43.28	43.59	43.25	43.47	1083400
1998-01-29	43.50	43.50	43.25	43.31	1370200
1998-01-30	43.25	43.53	42.97	43.52	1446800
1998-02-02	43.56	43.75	43.44	43.50	1508400
1998-02-03	43.53	44.09	43.50	43.97	978200
1998-02-04	43.97	43.97	43.44	43.56	628800
1998-02-05	43.56	43.94	43.22	43.94	1081000
1998-02-06	43.94	44.25	43.78	44.00	508800
1998-02-09	44.00	44.16	43.91	44.00	1009600
1998-02-10	44.00	44.06	43.63	43.72	844000
1998-02-11	43.88	44.00	43.75	43.78	772400
1998-02-12	43.78	43.78	42.44	43.25	1178800
1998-02-13	43.25	43.50	43.06	43.50	464200
1998-02-17	43.75	44.16	43.75	44.09	859600
1998-02-18	44.03	44.25	43.88	44.06	484200
1998-02-19	44.03	44.06	43.56	43.56	525400
1998-02-20	43.69	44.38	43.50	44.28	632000
1998-02-23	44.38	44.56	43.75	43.88	476600
1998-02-24	43.81	43.94	43.44	43.59	510600
1998-02-25	43.69	44.00	43.47	43.69	447600
1998-02-26	43.72	44.16	43.63	44.06	494000
1998-02-27	44.06	44.38	43.97	44.31	1048200
1998-03-02	44.22	44.38	44.03	44.28	317600
1998-03-03	44.31	44.34	43.50	43.50	430000
1998-03-04	43.72	43.94	43.69	43.91	456200
1998-03-05	43.75	43.91	43.72	43.91	608800
1998-03-06	43.91	44.66	43.88	44.66	588800
1998-03-09	44.63	45.44	44.50	45.28	810800
1998-03-10	45.28	45.56	45.19	45.28	440000
1998-03-11	45.25	46.13	45.19	45.97	863400
1998-03-12	45.94	45.94	45.63	45.91	579200
1998-03-13	45.91	46.13	45.88	46.03	396800
1998-03-16	46.03	46.34	46.03	46.22	646600
1998-03-17	46.25	47.00	46.22	46.94	763600
1998-03-18	46.94	47.00	46.38	46.88	463800
1998-03-19	46.84	47.16	46.81	47.09	675600
1998-03-20	47.19	47.19	46.19	46.25	892600
1998-03-23	46.31	46.47	45.56	45.56	369600
1998-03-24	45.59	45.59	45.13	45.13	436600
1998-03-25	45.25	45.38	44.69	45.03	756400
1998-03-26	45.00	45.50	44.84	45.25	458000
1998-03-27	44.88	45.31	44.75	45.03	328200
1998-03-30	44.81	45.03	44.41	44.47	994200
1998-03-31	44.50	44.91	44.44	44.56	735200
1998-04-01	44.63	44.63	44.38	44.50	591600
1998-04-02	44.41	44.47	44.03	44.34	485400
1998-04-03	44.50	44.63	44.09	44.47	598800
1998-04-06	44.72	45.38	44.56	44.91	554000
1998-04-07	44.91	44.97	43.97	44.06	489600
1998-04-08	44.00	44.03	43.63	43.69	797600
1998-04-09	43.56	44.16	43.56	43.88	628400
1998-04-13	44.00	44.00	43.28	43.34	612400
1998-04-14	43.38	43.75	42.97	43.63	651800
1998-04-15	43.66	44.13	43.25	43.88	548200
1998-04-16	43.91	43.91	43.38	43.59	586000
1998-04-17	43.59	43.84	43.31	43.56	318800
1998-04-20	43.75	44.13	43.50	43.94	590600
1998-04-21	43.81	43.84	43.31	43.44	314800
1998-04-22	43.44	43.44	43.16	43.19	438600
1998-04-23	43.13	43.28	42.38	42.41	340600
1998-04-24	42.38	42.38	41.47	42.13	1509400
1998-04-27	41.81	42.06	41.31	41.41	1364000
1998-04-28	41.50	41.56	39.94	40.44	2376200
1998-04-29	40.63	41.63	40.50	41.31	1295200
1998-04-30	41.38	42.41	41.38	42.38	747200
1998-05-01	42.63	42.81	42.19	42.50	731200
1998-05-04	42.38	42.63	42.19	42.38	1780600
1998-05-05	42.63	43.13	42.50	43.13	1784200
1998-05-06	43.25	43.50	42.88	42.94	1312200
1998-05-07	42.81	43.13	42.75	42.94	771200
1998-05-08	42.94	43.38	42.94	43.38	1533200
1998-05-11	43.50	44.13	43.44	43.94	892200
1998-05-12	44.00	44.25	43.56	44.06	675600
1998-05-13	44.44	44.44	44.13	44.31	828700
1998-05-14	44.50	44.50	43.75	44.00	1187600
1998-05-15	44.00	44.44	43.94	44.31	1089600
1998-05-18	44.31	44.38	43.75	44.00	610200
1998-05-19	44.25	44.63	43.56	44.00	697500
1998-05-20	43.94	44.31	43.94	44.31	465400
1998-05-21	44.25	44.81	43.69	44.00	373200
1998-05-22	43.75	44.06	43.25	43.25	488900
1998-05-26	43.38	44.13	43.25	43.56	655000
1998-05-27	43.75	43.75	43.06	43.31	531600
1998-05-28	43.25	44.25	43.25	43.88	726600
1998-05-29	44.75	44.75	44.25	44.38	568200
1998-06-01	44.44	45.13	44.38	44.81	694800
1998-06-02	44.81	45.44	44.75	45.13	951500
1998-06-03	45.00	45.31	44.38	44.38	343300
1998-06-04	44.38	44.81	44.38	44.75	210900
1998-06-05	45.13	45.13	44.38	44.50	461200
1998-06-08	44.38	44.81	44.38	44.38	267400
1998-06-09	44.56	44.94	44.56	44.88	216000
1998-06-10	44.63	45.13	44.25	44.63	719900
1998-06-11	44.75	44.94	43.63	43.69	573200
1998-06-12	43.88	44.50	43.75	44.44	612800
1998-06-15	44.25	44.50	43.56	44.19	573000
1998-06-16	44.94	44.94	43.88	44.06	633800
1998-06-17	44.06	44.44	44.00	44.31	435400
1998-06-18	44.00	44.50	44.00	44.19	301800
1998-06-19	44.00	44.19	42.81	43.31	586000
1998-06-22	42.75	43.13	42.75	42.88	779800
1998-06-23	43.00	43.00	41.94	42.38	693200
1998-06-24	42.13	42.50	41.81	42.44	793300
1998-06-25	42.38	42.50	41.06	41.06	806200
1998-06-26	41.06	41.88	40.88	41.50	849300
1998-06-29	41.88	42.13	41.50	41.56	561500
1998-06-30	41.56	42.19	41.25	42.06	608500
1998-07-01	42.25	42.94	41.75	42.81	704000
1998-07-02	42.88	42.88	42.38	42.56	489700
1998-07-06	42.56	43.44	42.38	43.31	464200
1998-07-07	43.44	43.44	42.63	42.81	268300
1998-07-08	42.88	43.06	42.38	42.81	354300
1998-07-09	42.63	43.63	42.31	43.25	508200
1998-07-10	43.00	43.00	41.75	42.00	874800
1998-07-13	42.00	42.25	41.88	42.06	477300
1998-07-14	42.00	42.19	41.75	42.00	870900
1998-07-15	41.31	42.13	41.31	41.38	718000
1998-07-16	41.25	41.56	40.56	41.38	521500
1998-07-17	41.25	41.99	40.75	41.88	558100
1998-07-20	41.50	41.75	41.06	41.25	193200
1998-07-21	41.00	41.13	40.00	40.00	245300
1998-07-22	40.13	40.50	39.81	39.94	644100
1998-07-23	39.81	39.81	38.31	38.94	494800
1998-07-24	39.00	39.19	38.25	38.25	402900
1998-07-27	38.25	38.25	36.75	37.31	1123500
1998-07-28	37.25	37.25	35.00	35.81	1877200
1998-07-29	35.31	36.63	35.25	36.00	738200
1998-07-30	35.75	36.88	35.75	36.56	1379700
1998-07-31	36.63	36.94	36.00	36.19	548200
1998-08-03	36.13	36.75	35.69	35.69	677600
1998-08-04	35.06	35.38	33.69	33.88	1202200
1998-08-05	34.13	35.56	33.94	35.00	2335900
1998-08-06	35.25	36.50	35.25	36.50	982300
1998-08-07	36.13	36.38	35.88	36.38	663100
1998-08-10	36.38	36.56	36.13	36.25	696600
1998-08-11	35.75	36.06	34.63	35.50	1618500
1998-08-12	35.38	36.44	35.25	36.25	1081600
1998-08-13	36.00	36.50	35.25	35.38	794100
1998-08-14	35.31	35.88	34.63	34.75	863500
1998-08-17	34.75	35.31	33.63	34.44	409800
1998-08-18	34.50	35.31	34.38	35.00	837400
1998-08-19	35.00	35.13	34.75	35.00	626100
1998-08-20	35.50	35.75	34.13	34.13	646000
1998-08-21	33.88	34.13	33.69	33.94	415700
1998-08-24	33.94	34.50	33.63	33.88	358800
1998-08-25	34.00	34.38	33.50	33.88	523000
1998-08-26	33.50	34.19	33.38	33.38	1351800
1998-08-27	32.88	33.13	31.38	32.88	1202900
1998-08-28	32.38	33.00	31.81	32.00	620700
1998-08-31	31.25	31.81	30.56	30.75	911200
1998-09-01	30.31	30.63	29.50	30.25	1027300
1998-09-02	30.75	31.44	30.19	30.25	1119400
1998-09-03	29.75	30.25	29.44	29.56	396000
1998-09-04	29.63	29.94	28.06	29.00	541700
1998-09-08	29.63	31.88	28.94	31.63	1170300
1998-09-09	31.63	33.00	31.63	33.00	1118100
1998-09-10	31.50	32.00	30.88	31.00	958600
1998-09-11	30.75	32.50	30.63	32.19	440200
1998-09-14	32.19	33.25	31.88	33.19	1190000
1998-09-15	33.19	33.19	32.38	33.00	579000
1998-09-16	33.19	34.44	32.63	34.31	927100
1998-09-17	33.75	33.75	32.94	33.19	653400
1998-09-18	33.25	33.38	32.19	32.88	717700
1998-09-21	32.38	33.63	32.00	33.00	289300
1998-09-22	33.50	33.94	32.81	32.94	234000
1998-09-23	32.88	34.13	32.75	34.13	344400
1998-09-24	33.63	34.00	33.50	34.00	466000
1998-09-25	33.75	34.94	33.25	34.94	787900
1998-09-28	34.50	36.38	34.38	35.50	1152100
1998-09-29	35.00	35.13	33.56	34.19	1048500
1998-09-30	34.00	34.19	32.50	32.50	815500
1998-10-01	32.63	32.94	31.13	31.19	583400
1998-10-02	31.06	31.94	31.06	31.75	666400
1998-10-05	31.50	31.50	29.56	30.50	1231600
1998-10-06	30.63	30.75	29.81	30.06	850600
1998-10-07	30.56	31.81	29.88	30.56	501700
1998-10-08	30.06	31.00	30.00	30.75	630200
1998-10-09	30.81	33.06	30.38	32.56	662400
1998-10-12	32.63	33.00	32.06	32.81	616500
1998-10-13	32.25	32.75	30.50	30.81	1812900
1998-10-14	30.75	32.13	30.75	31.88	1076400
1998-10-15	31.88	33.44	31.63	33.06	715000
1998-10-16	33.19	34.56	33.19	34.31	1260100
1998-10-19	34.00	36.69	34.00	36.00	1223100
1998-10-20	36.06	36.06	34.69	35.00	619100
1998-10-21	35.00	35.25	34.31	34.63	762900
1998-10-22	34.75	34.75	33.75	34.56	494100
1998-10-23	34.56	34.56	33.38	33.94	822500
1998-10-26	33.94	33.94	32.56	32.81	374900
1998-10-27	33.00	34.25	32.63	33.50	551800
1998-10-28	33.50	34.13	33.25	33.56	472300
1998-10-29	34.00	34.00	33.38	33.50	357000
1998-10-30	33.63	33.75	33.00	33.13	474600
1998-11-02	33.63	33.63	32.63	33.00	425700
1998-11-03	32.75	34.25	32.63	34.00	953700
1998-11-04	34.25	35.38	34.25	35.13	1019300
1998-11-05	34.88	35.81	34.75	35.69	623700
1998-11-06	35.63	35.94	34.88	35.38	810700
1998-11-09	35.50	35.63	34.75	34.94	473000
1998-11-10	34.94	35.19	34.50	34.63	451500
1998-11-11	34.63	35.00	34.38	34.50	610300
1998-11-12	34.38	34.81	34.25	34.63	1805400
1998-11-13	34.56	35.25	34.50	35.13	409100
1998-11-16	35.13	35.88	35.06	35.69	273600
1998-11-17	35.81	37.00	35.81	36.69	796800
1998-11-18	36.63	37.31	36.56	36.75	691100
1998-11-19	36.50	36.50	35.63	35.94	474500
1998-11-20	36.19	36.63	36.00	36.13	369900
1998-11-23	36.13	37.38	36.13	37.25	505300
1998-11-24	37.00	37.00	36.13	36.38	464000
1998-11-25	36.25	36.31	35.06	36.19	2513500
1998-11-27	36.06	36.44	36.06	36.44	74700
1998-11-30	36.19	36.50	35.25	35.25	307300
1998-12-01	35.00	35.63	35.00	35.56	564400
1998-12-02	35.50	35.56	34.75	35.19	261100
1998-12-03	35.00	35.19	34.19	34.63	372900
1998-12-04	35.00	36.25	35.00	36.06	567600
1998-12-07	36.00	36.94	35.38	36.94	677400
1998-12-08	36.94	37.50	36.63	36.75	694700
1998-12-09	36.75	37.00	36.38	36.38	219300
1998-12-10	36.25	36.25	35.38	35.63	127500
1998-12-11	35.75	35.75	34.69	35.13	360300
1998-12-14	34.63	35.13	34.50	34.75	525000
1998-12-15	34.75	36.00	34.75	35.56	654300
1998-12-16	35.56	36.00	35.44	35.63	561900
1998-12-17	35.63	36.13	35.44	36.13	246600
1998-12-18	36.75	36.75	36.25	36.25	1151000
1998-12-21	36.00	36.44	35.19	35.81	599600
1998-12-22	36.00	36.13	35.75	35.94	640700
1998-12-23	35.81	36.13	35.81	36.00	499500
1998-12-24	35.81	36.25	35.81	35.88	95500
1998-12-28	35.81	35.88	34.63	35.00	906600
1998-12-29	34.25	35.13	34.25	35.00	879900
1998-12-30	35.25	35.44	35.00	35.00	649600
1998-12-31	35.00	35.13	34.56	34.75	354100
1999-01-04	34.75	35.31	34.75	35.00	432200
1999-01-05	34.13	35.63	34.00	35.25	694400
1999-01-06	35.25	36.13	35.06	35.75	767200
1999-01-07	35.50	35.50	34.63	35.13	440900
1999-01-08	35.13	35.38	34.88	35.31	480100
1999-01-11	35.25	35.38	34.13	34.44	584100
1999-01-12	34.44	34.44	32.88	33.00	2396000
1999-01-13	33.00	33.00	32.13	32.19	760300
1999-01-14	32.19	32.19	31.44	32.00	716300
1999-01-15	32.13	32.13	31.25	32.00	481700
1999-01-19	31.75	31.88	29.88	31.44	725800
1999-01-20	30.75	30.88	29.31	30.25	739600
1999-01-21	29.88	30.81	29.75	30.38	585700
1999-01-22	30.50	30.75	30.00	30.06	2035500
1999-01-25	30.00	30.38	29.50	30.00	3179300
1999-01-26	30.00	30.81	30.00	30.81	1019400
1999-01-27	30.88	31.06	29.06	29.50	712000
1999-01-28	29.44	30.00	29.31	29.44	451600
1999-01-29	29.06	29.63	28.56	29.38	646900
1999-02-01	29.00	29.13	28.50	28.56	948000
1999-02-02	28.63	29.88	28.50	29.63	891000
1999-02-03	29.50	30.13	29.25	29.75	490900
1999-02-04	29.88	30.81	29.88	30.63	934500
1999-02-05	30.25	31.00	30.25	31.00	868100
1999-02-08	31.00	31.13	30.81	31.00	962100
1999-02-09	31.00	31.13	30.25	30.25	637000
1999-02-10	30.00	31.13	29.81	31.00	555500
1999-02-11	30.63	31.63	30.56	30.94	435700
1999-02-12	31.00	31.44	30.38	30.44	302800
1999-02-16	30.75	32.75	30.75	32.06	760200
1999-02-17	31.69	33.19	31.69	32.06	859200
1999-02-18	32.63	32.69	32.13	32.44	658400
1999-02-19	32.25	32.94	32.13	32.31	314500
1999-02-22	32.50	33.31	32.50	33.19	653600
1999-02-23	33.13	33.69	32.13	33.50	354100
1999-02-24	33.38	33.75	32.19	32.38	408700
1999-02-25	32.25	32.50	31.38	32.13	357100
1999-02-26	32.00	32.50	31.75	32.38	277700
1999-03-01	32.38	33.13	32.13	33.06	442900
1999-03-02	33.00	33.13	32.38	32.88	435300
1999-03-03	32.69	32.88	32.38	32.56	268000
1999-03-04	32.69	32.94	32.44	32.81	471200
1999-03-05	33.06	33.75	32.81	33.63	378800
1999-03-08	33.63	33.63	32.75	33.00	415400
1999-03-09	32.75	33.63	32.75	33.56	355000
1999-03-10	33.31	33.81	32.94	33.56	849100
1999-03-11	33.31	33.38	32.81	33.19	551800
1999-03-12	33.44	33.44	32.94	33.19	463700
1999-03-15	32.94	33.25	32.75	33.25	454300
1999-03-16	33.00	33.25	32.63	32.88	567400
1999-03-17	32.81	33.19	32.25	32.88	276500
1999-03-18	32.50	33.44	32.44	33.44	446300
1999-03-19	33.19	33.38	32.50	32.81	500600
1999-03-22	32.69	32.94	32.31	32.94	434300
1999-03-23	33.19	33.19	31.75	32.13	472900
1999-03-24	32.25	32.38	31.25	31.63	427100
1999-03-25	31.13	32.13	30.88	32.13	483700
1999-03-26	31.94	32.13	31.50	32.06	323200
1999-03-29	31.75	32.81	31.75	32.81	475200
1999-03-30	32.81	32.81	31.88	32.13	559300
1999-03-31	32.25	32.31	31.00	31.06	662700
1999-04-01	31.06	32.88	31.06	31.88	732400
1999-04-05	31.94	32.38	31.94	32.13	399800
1999-04-06	31.88	32.00	30.69	31.25	386800
1999-04-07	31.13	31.31	30.63	31.31	261100
1999-04-08	31.13	31.50	30.38	30.63	537300
1999-04-09	30.69	31.06	30.31	30.88	339400
1999-04-12	30.75	31.00	30.13	30.50	392200
1999-04-13	30.25	30.88	28.94	29.00	856200
1999-04-14	29.13	30.38	28.88	29.81	2108800
1999-04-15	29.94	30.75	29.56	29.94	388900
1999-04-16	30.00	30.25	29.38	29.38	437600
1999-04-19	29.50	29.75	28.50	29.13	861600
1999-04-20	29.13	29.63	29.00	29.13	1348100
1999-04-21	29.06	29.44	28.88	29.13	958600
1999-04-22	29.25	30.75	29.00	30.44	1781000
1999-04-23	30.50	30.69	30.13	30.38	594200
1999-04-26	30.38	30.44	29.44	29.44	621800
1999-04-27	29.19	29.44	28.88	29.00	997700
1999-04-28	29.13	29.88	29.13	29.81	635300
1999-04-29	29.81	30.31	28.50	28.75	1488600
1999-04-30	29.13	29.88	28.69	28.69	797900
1999-05-03	28.94	30.19	28.88	30.19	608300
1999-05-04	30.19	30.44	29.69	29.75	1039700
1999-05-05	29.75	30.63	29.63	30.00	1299000
1999-05-06	30.38	31.88	30.13	31.63	3588400
1999-05-07	31.69	33.88	31.69	33.00	2957600
1999-05-10	33.06	33.13	32.50	33.06	2500500
1999-05-11	33.00	33.63	32.69	33.38	1877700
1999-05-12	34.13	35.00	33.38	34.75	1680200
1999-05-13	34.81	36.69	34.50	36.00	2343900
1999-05-14	35.25	35.31	33.56	33.88	1900000
1999-05-17	33.88	34.06	33.38	33.69	634800
1999-05-18	33.94	34.38	33.31	33.56	1365000
1999-05-19	34.25	34.94	34.06	34.69	884300
1999-05-20	34.94	35.13	34.75	34.75	2733200
1999-05-21	34.75	34.81	34.00	34.81	697800
1999-05-24	35.06	36.00	35.00	35.88	1153500
1999-05-25	35.50	37.06	35.50	36.75	2136700
1999-05-26	36.50	36.63	35.75	36.38	1554600
1999-05-27	36.44	36.63	34.69	34.88	590900
1999-05-28	35.13	36.06	35.06	35.63	520500
1999-06-01	35.31	35.31	34.44	34.88	538700
1999-06-02	35.13	35.13	34.13	34.56	478900
1999-06-03	34.63	34.81	34.50	34.69	594200
1999-06-04	34.75	34.75	34.31	34.75	695100
1999-06-07	34.56	35.25	34.25	34.94	522400
1999-06-08	34.94	35.00	33.94	34.06	777500
1999-06-09	34.13	34.63	33.69	33.75	526900
1999-06-10	33.75	34.06	33.25	33.56	703700
1999-06-11	33.50	33.81	32.94	33.13	354100
1999-06-14	33.38	34.38	33.31	33.81	558800
1999-06-15	34.00	34.44	33.81	33.81	486200
1999-06-16	33.94	35.25	33.88	34.88	457400
1999-06-17	34.69	34.69	34.06	34.56	716300
1999-06-18	34.31	34.63	33.69	34.25	755200
1999-06-21	34.31	34.50	33.69	34.25	367800
1999-06-22	34.25	34.25	33.75	33.88	329000
1999-06-23	34.13	34.13	33.00	33.19	568900
1999-06-24	33.38	33.50	32.44	32.88	488500
1999-06-25	32.94	33.00	32.19	32.50	338300
1999-06-28	32.50	32.94	32.50	32.88	606000
1999-06-29	32.88	32.88	32.31	32.50	668700
1999-06-30	32.44	32.44	31.63	31.81	1142300
1999-07-01	31.56	31.81	31.25	31.31	936600
1999-07-02	31.50	31.63	31.00	31.31	1486300
1999-07-06	31.38	31.44	30.56	30.81	1066400
1999-07-07	30.81	31.25	30.63	31.06	861200
1999-07-08	30.94	31.00	29.50	29.81	2768700
1999-07-09	30.38	30.94	28.94	29.13	3411300
1999-07-12	30.38	30.69	30.00	30.25	2762100
1999-07-13	30.50	32.38	30.50	31.56	1535300
1999-07-14	31.63	32.44	31.63	32.38	1130900
1999-07-15	32.88	32.88	31.38	31.81	1140700
1999-07-16	32.50	33.50	32.13	33.00	1396300
1999-07-19	33.00	33.88	33.00	33.75	940900
1999-07-20	34.00	34.00	33.06	33.50	1196100
1999-07-21	33.50	33.75	31.88	32.06	651600
1999-07-22	32.31	33.25	32.06	33.06	633900
1999-07-23	33.25	33.44	32.50	33.06	476800
1999-07-26	33.75	33.88	33.06	33.56	632300
1999-07-27	33.50	33.75	33.06	33.63	597700
1999-07-28	33.88	34.19	32.50	32.81	402500
1999-07-29	31.81	32.25	31.19	31.56	1099700
1999-07-30	31.38	32.00	31.13	31.13	607800
1999-08-02	31.38	32.69	31.31	32.19	376600
1999-08-03	32.06	32.50	31.81	32.13	442900
1999-08-04	32.13	33.44	32.06	32.56	788500
1999-08-05	33.00	33.75	32.88	33.38	662200
1999-08-06	33.13	33.38	31.81	31.94	447400
1999-08-09	32.19	33.13	32.19	32.25	321600
1999-08-10	32.19	32.38	31.13	31.38	1200500
1999-08-11	31.63	31.88	31.31	31.50	274500
1999-08-12	31.44	31.44	31.06	31.31	412200
1999-08-13	31.75	31.75	31.19	31.44	352500
1999-08-16	31.50	31.63	31.00	31.31	392500
1999-08-17	31.44	31.69	31.38	31.56	307100
1999-08-18	31.81	32.00	31.31	31.31	600600
1999-08-19	31.81	32.63	31.63	32.50	825700
1999-08-20	32.25	32.81	32.00	32.81	474800
1999-08-23	32.56	33.69	32.56	33.69	760100
1999-08-24	33.63	33.75	33.31	33.56	444400
1999-08-25	33.75	34.19	33.31	33.50	1013000
1999-08-26	33.63	34.13	33.50	33.63	595900
1999-08-27	33.56	33.94	33.31	33.31	450200
1999-08-30	33.31	33.31	31.94	32.38	563000
1999-08-31	32.63	33.25	32.06	32.06	728900
1999-09-01	32.25	33.38	32.25	33.13	436400
1999-09-02	32.88	33.00	32.31	32.94	605200
1999-09-03	33.19	33.88	33.13	33.75	421300
1999-09-07	34.00	34.44	32.94	33.25	498100
1999-09-08	33.31	34.06	32.56	32.63	389200
1999-09-09	32.50	33.06	32.38	33.06	301600
1999-09-10	33.25	33.59	32.88	32.88	302100
1999-09-13	33.13	33.13	32.19	32.63	399400
1999-09-14	32.50	32.63	31.50	31.63	567800
1999-09-15	31.50	32.50	31.50	31.94	369900
1999-09-16	31.69	32.00	31.13	31.88	293300
1999-09-17	31.88	32.63	31.69	32.50	277300
1999-09-20	32.56	32.75	31.81	31.94	201500
1999-09-21	31.94	31.94	31.06	31.25	312200
1999-09-22	31.25	31.63	30.25	30.69	781800
1999-09-23	30.88	30.88	30.06	30.25	562200
1999-09-24	30.00	30.00	27.50	28.88	1785300
1999-09-27	29.00	29.50	28.75	29.13	669100
1999-09-28	29.06	29.06	28.06	28.81	787700
1999-09-29	28.56	28.88	27.00	28.06	1230300
1999-09-30	28.38	28.38	27.44	27.50	515000
1999-10-01	27.63	28.31	27.25	28.00	395200
1999-10-04	27.75	29.06	27.75	28.75	568100
1999-10-05	28.81	29.13	27.88	28.56	372300
1999-10-06	28.75	29.50	28.69	29.19	342100
1999-10-07	28.94	29.38	28.38	28.38	403200
1999-10-08	28.63	29.56	28.56	28.75	486000
1999-10-11	28.63	28.69	27.31	27.50	797100
1999-10-12	27.50	27.50	26.88	27.13	757200
1999-10-13	27.00	27.13	26.13	26.50	607700
1999-10-14	26.25	27.44	25.81	27.44	1008800
1999-10-15	27.00	27.00	26.00	26.44	642600
1999-10-18	26.44	26.50	25.69	26.31	497300
1999-10-19	26.38	26.69	25.88	26.00	897900
1999-10-20	25.94	26.25	25.63	26.13	687900
1999-10-21	25.88	26.00	25.38	25.56	337100
1999-10-22	26.50	28.69	26.38	27.31	1754000
1999-10-25	26.88	28.25	26.81	27.25	631800
1999-10-26	27.31	27.94	26.63	26.69	532700
1999-10-27	26.63	28.00	26.56	27.38	537000
1999-10-28	28.50	31.25	28.25	30.06	2245900
1999-10-29	30.50	32.38	30.50	32.00	1454100
1999-11-01	32.00	32.25	31.25	31.63	968200
1999-11-02	31.50	33.00	31.38	32.69	883800
1999-11-03	33.00	33.00	31.63	32.00	976200
1999-11-04	31.94	33.63	31.75	33.06	811200
1999-11-05	35.00	36.25	34.75	36.06	2723000
1999-11-08	36.00	36.25	35.75	35.81	1480300
1999-11-09	35.75	35.81	34.38	35.06	646700
1999-11-10	34.25	34.94	33.31	34.31	1155000
1999-11-11	33.81	33.88	32.75	33.56	432400
1999-11-12	33.56	34.44	33.38	34.25	784700
1999-11-15	34.31	34.63	33.56	33.63	391900
1999-11-16	33.88	34.94	33.81	34.75	529900
1999-11-17	34.38	34.44	33.50	33.69	687000
1999-11-18	33.69	33.88	32.75	32.88	483900
1999-11-19	32.94	33.31	32.63	32.75	323600
1999-11-22	32.50	33.00	31.13	31.38	888800
1999-11-23	31.63	31.81	30.75	31.06	653700
1999-11-24	31.25	31.31	30.75	30.88	366900
1999-11-26	30.94	31.44	30.75	31.25	224100
1999-11-29	31.50	31.50	29.75	30.19	423800
1999-11-30	30.00	31.00	30.00	30.19	918400
1999-12-01	30.44	31.25	30.25	30.94	588300
1999-12-02	31.00	31.50	31.00	31.50	482300
1999-12-03	32.00	32.94	31.63	31.75	727500
1999-12-06	31.88	31.88	30.75	31.00	423600
1999-12-07	30.38	31.19	30.38	30.50	454200
1999-12-08	30.50	31.19	30.38	30.75	538800
1999-12-09	30.81	30.88	30.19	30.69	501600
1999-12-10	30.69	31.75	30.69	31.50	363000
1999-12-13	31.50	32.19	31.13	31.73	734400
1999-12-14	31.50	32.13	31.31	32.13	680300
1999-12-15	31.94	32.63	31.94	32.25	792000
1999-12-16	32.00	32.94	32.00	32.50	627800
1999-12-17	33.00	33.13	32.81	33.06	953900
1999-12-20	32.75	32.88	32.00	32.06	739500
1999-12-21	32.50	33.19	32.50	33.00	952600
1999-12-22	32.88	33.38	32.88	33.19	457700
1999-12-23	33.50	33.94	33.50	33.75	219600
1999-12-27	34.00	34.19	33.50	33.50	496800
1999-12-28	33.50	33.75	33.13	33.38	398600
1999-12-29	33.19	33.50	33.00	33.19	218100
1999-12-30	33.75	34.06	33.25	33.44	245700
1999-12-31	33.19	33.75	33.13	33.69	101100
2000-01-03	33.25	33.25	32.63	33.00	336400
2000-01-04	32.50	33.00	32.19	32.56	494400
2000-01-05	32.56	33.31	32.25	32.31	736000
2000-01-06	32.31	33.38	31.81	32.94	660400
2000-01-07	33.44	34.75	33.31	34.25	594700
2000-01-10	34.75	34.75	33.13	33.63	389900
2000-01-11	33.38	33.75	32.88	33.25	812900
2000-01-12	33.00	33.63	32.75	33.31	561500
2000-01-13	33.31	34.19	33.31	34.00	589600
2000-01-14	33.94	34.69	33.63	34.00	599300
2000-01-18	33.75	33.75	32.50	32.75	945900
2000-01-19	32.50	33.25	32.38	32.81	988100
2000-01-20	32.75	32.81	32.25	32.63	943400
2000-01-21	32.00	32.06	31.00	31.50	1000300
2000-01-24	31.63	32.44	31.31	32.13	586500
2000-01-25	32.13	32.81	31.25	31.38	609700
2000-01-26	31.44	32.44	31.19	32.38	503300
2000-01-27	32.00	32.38	29.81	30.56	1316500
2000-01-28	30.06	30.19	29.31	30.00	814900
2000-01-31	29.81	30.19	29.13	30.19	612200
2000-02-01	30.00	30.00	27.50	29.31	1023000
2000-02-02	29.38	29.38	27.50	27.88	1416900
2000-02-03	27.88	27.88	26.38	26.63	1374600
2000-02-04	26.75	27.19	25.75	26.75	1506700
2000-02-07	26.75	27.00	26.25	26.63	1126800
2000-02-08	26.75	26.81	26.13	26.31	1073900
2000-02-09	26.25	26.44	25.31	25.44	1127900
2000-02-10	25.00	25.25	24.19	24.50	3271100
2000-02-11	24.56	24.75	23.75	24.38	680900
2000-02-14	24.25	24.56	24.06	24.25	436300
2000-02-15	24.50	24.63	24.19	24.31	689700
2000-02-16	24.31	24.94	24.31	24.50	1297000
2000-02-17	24.88	25.13	24.25	24.63	562200
2000-02-18	24.56	24.69	23.13	23.63	529900
2000-02-22	23.63	24.50	23.06	23.88	966400
2000-02-23	23.75	24.13	23.50	23.75	1101500
2000-02-24	23.63	23.75	22.25	22.75	803000
2000-02-25	23.50	23.75	22.81	22.88	545200
2000-02-28	23.19	23.63	23.06	23.06	971800
2000-02-29	23.13	23.56	22.25	22.38	1211500
2000-03-01	22.50	23.25	21.75	22.56	1397000
2000-03-02	22.56	23.06	22.06	22.63	1166300
2000-03-03	22.56	23.44	22.31	22.56	668600
2000-03-06	22.31	22.69	22.19	22.44	793900
2000-03-07	22.44	22.69	22.06	22.06	869300
2000-03-08	22.13	22.50	21.38	21.75	644900
2000-03-09	21.38	23.19	21.31	22.75	1607800
2000-03-10	22.75	23.25	22.63	23.00	634300
2000-03-13	22.75	22.75	22.25	22.50	1183300
2000-03-14	22.50	23.50	22.13	22.31	1028900
2000-03-15	22.75	24.50	22.69	23.88	853100
2000-03-16	24.50	27.38	24.50	27.19	1753200
2000-03-17	27.19	27.75	26.13	26.63	1409700
2000-03-20	26.75	27.00	26.13	26.31	720700
2000-03-21	26.06	27.75	26.06	27.56	934700
2000-03-22	27.13	27.88	26.88	27.38	794500
2000-03-23	27.06	29.25	27.06	28.25	1290000
2000-03-24	28.88	29.94	28.63	29.50	754100
2000-03-27	29.25	29.56	29.06	29.50	1205100
2000-03-28	29.44	30.81	29.44	30.00	1754800
2000-03-29	29.63	30.00	29.56	29.94	775000
2000-03-30	30.50	33.00	30.31	32.63	1717400
2000-03-31	32.69	34.31	32.63	34.13	2262800
2000-04-03	34.00	34.38	33.44	34.00	1440600
2000-04-04	34.88	35.00	32.81	33.00	1644700
2000-04-05	33.13	33.50	32.69	32.69	709500
2000-04-06	32.94	33.00	31.75	32.25	1125800
2000-04-07	33.00	33.13	31.63	31.88	626200
2000-04-10	32.00	32.31	31.50	32.13	512100
2000-04-11	31.88	32.44	31.63	32.31	557300
2000-04-12	33.00	33.25	32.50	32.50	1086300
2000-04-13	32.75	32.94	32.13	32.88	729200
2000-04-14	32.25	32.25	29.88	30.00	756600
2000-04-17	31.00	31.00	29.63	30.06	996200
2000-04-18	30.00	31.00	29.69	30.88	622600
2000-04-19	30.56	30.63	29.63	29.88	678400
2000-04-20	29.75	30.88	29.31	30.69	1593500
2000-04-24	30.88	31.25	30.25	31.13	1222800
2000-04-25	31.13	33.13	31.13	33.00	1421500
2000-04-26	33.50	33.50	32.50	32.75	976300
2000-04-27	32.25	33.50	31.63	33.25	1988700
2000-04-28	33.50	36.38	33.06	35.63	1365100
2000-05-01	35.69	36.88	34.81	35.25	1281500
2000-05-02	35.56	35.75	34.88	35.44	1008000
2000-05-03	35.44	35.50	33.56	33.63	567800
2000-05-04	33.88	34.31	32.88	33.88	741800
2000-05-05	34.00	34.00	32.75	33.69	385500
2000-05-08	33.69	34.75	33.63	33.81	552700
2000-05-09	34.25	34.50	33.44	34.00	733000
2000-05-10	34.13	34.63	33.50	34.25	460700
2000-05-11	34.25	35.38	33.63	35.25	764000
2000-05-12	35.44	35.50	34.50	35.50	706000
2000-05-15	35.56	37.25	35.50	37.06	1472000
2000-05-16	37.13	38.13	36.75	37.75	1424900
2000-05-17	37.75	37.75	36.63	36.75	1012400
2000-05-18	36.75	37.69	36.75	37.19	761900
2000-05-19	37.25	37.38	35.88	36.38	687200
2000-05-22	36.63	37.75	36.19	37.63	941300
2000-05-23	37.50	37.88	36.81	37.81	919900
2000-05-24	37.63	38.75	37.63	38.50	1314600
2000-05-25	38.31	38.44	37.25	37.88	1094400
2000-05-26	37.63	37.63	36.88	37.13	669200
2000-05-30	37.00	38.19	36.94	37.81	626700
2000-05-31	37.88	37.88	36.94	37.50	860200
2000-06-01	37.25	38.56	36.94	38.38	1107800
2000-06-02	38.63	39.19	38.50	39.19	572100
2000-06-05	39.00	39.25	38.25	38.75	1033800
2000-06-06	38.38	38.75	37.94	38.63	930900
2000-06-07	38.63	39.38	38.63	38.88	914800
2000-06-08	38.00	38.63	37.13	37.88	1054300
2000-06-09	37.81	38.44	37.81	38.31	388100
2000-06-12	38.50	38.63	37.25	37.40	449200
2000-06-13	37.50	38.06	37.31	37.94	489900
2000-06-14	37.94	37.94	36.94	37.50	685200
2000-06-15	37.44	37.81	36.56	37.75	788700
2000-06-16	37.88	38.19	37.19	37.44	1792400
2000-06-19	36.88	38.69	36.50	37.94	902700
2000-06-20	37.69	37.69	35.38	35.38	855300
2000-06-21	35.88	36.06	34.75	34.94	683800
2000-06-22	35.06	35.13	33.75	34.19	1187300
2000-06-23	34.69	35.75	34.56	35.00	569500
2000-06-26	34.75	35.50	34.38	34.94	558200
2000-06-27	35.13	35.56	34.94	35.06	1018900
2000-06-28	35.00	36.19	34.88	35.59	1245100
2000-06-29	35.63	36.50	35.31	36.38	749300
2000-06-30	36.13	36.13	33.75	34.13	969700
2000-07-03	34.00	35.00	34.00	34.63	376800
2000-07-05	34.38	36.00	34.38	35.75	837800
2000-07-06	36.00	36.13	34.88	35.56	435600
2000-07-07	35.38	36.56	35.25	36.50	380900
2000-07-10	36.50	37.06	36.50	36.63	380600
2000-07-11	37.00	37.25	36.69	37.19	492600
2000-07-12	37.50	39.06	37.44	38.75	891600
2000-07-13	38.63	38.88	37.06	37.31	611000
2000-07-14	37.50	38.06	36.88	37.44	961900
2000-07-17	37.44	37.56	36.56	37.44	738800
2000-07-18	37.63	37.94	37.31	37.94	608900
2000-07-19	38.13	38.25	37.31	37.38	510700
2000-07-20	37.44	37.81	37.38	37.75	1209000
2000-07-21	37.75	37.81	37.06	37.44	386200
2000-07-24	37.19	37.56	36.94	37.50	324300
2000-07-25	37.50	40.50	37.50	40.13	1617000
2000-07-26	40.00	43.50	39.88	42.52	3500300
2000-07-27	42.50	44.88	42.50	44.63	2379100
2000-07-28	44.63	45.75	44.38	44.75	1823900
2000-07-31	44.75	45.31	44.19	44.44	1577600
2000-08-01	44.13	44.50	43.75	44.25	847800
2000-08-02	43.88	44.19	43.63	44.06	1154700
2000-08-03	44.00	45.31	43.63	45.06	1259100
2000-08-04	45.00	47.69	44.88	47.25	1594900
2000-08-07	46.75	49.56	46.75	48.25	1592200
2000-08-08	48.25	48.50	47.31	48.38	1416200
2000-08-09	48.00	48.13	46.13	47.50	1199100
2000-08-10	46.75	48.00	46.75	47.31	1155000
2000-08-11	47.56	47.81	47.00	47.75	581700
2000-08-14	47.50	47.94	47.06	47.69	1072700
2000-08-15	47.44	47.75	46.50	47.00	785900
2000-08-16	46.88	46.94	46.13	46.31	617100
2000-08-17	45.50	47.19	45.50	46.94	686000
2000-08-18	46.50	47.38	46.38	47.13	567900
2000-08-21	47.75	48.06	47.63	47.88	904800
2000-08-22	47.63	48.19	47.31	47.81	637100
2000-08-23	47.63	48.31	46.13	46.69	820400
2000-08-24	46.63	47.06	46.56	46.81	492000
2000-08-25	46.31	46.88	45.56	45.81	526600
2000-08-28	45.56	46.81	45.56	46.38	438400
2000-08-29	46.75	46.75	45.69	46.25	632000
2000-08-30	46.31	47.56	46.25	47.25	742900
2000-08-31	47.00	48.13	47.00	47.52	730800
2000-09-01	47.31	48.00	46.50	46.81	559600
2000-09-05	46.38	47.50	46.25	47.13	490200
2000-09-06	47.25	48.50	47.25	48.31	675100
2000-09-07	48.31	48.44	47.13	48.38	904300
2000-09-08	48.38	49.50	48.38	49.31	2714000
2000-09-11	49.00	50.88	49.00	50.63	858800
2000-09-12	50.13	50.63	49.44	49.75	706700
2000-09-13	50.00	51.31	48.50	48.50	5712400
2000-09-14	48.69	50.94	48.25	49.44	2134000
2000-09-15	49.69	50.06	48.31	48.81	1445300
2000-09-18	48.00	48.38	46.69	46.75	819800
2000-09-19	46.94	48.88	46.88	48.63	932200
2000-09-20	48.88	48.88	47.25	47.75	688100
2000-09-21	48.25	48.56	48.00	48.31	765800
2000-09-22	49.00	50.56	48.81	50.56	1032300
2000-09-25	50.75	50.88	49.38	49.50	677700
2000-09-26	49.00	49.94	49.00	49.44	602300
2000-09-27	49.25	49.75	49.25	49.69	442200
2000-09-28	49.25	50.50	49.00	50.44	1132000
2000-09-29	50.69	51.06	49.31	50.38	665500
2000-10-02	49.31	50.13	48.88	50.06	1136600
2000-10-03	50.00	50.00	48.69	48.94	628900
2000-10-04	49.19	49.69	48.00	48.19	671800
2000-10-05	47.75	49.38	47.75	48.38	537600
2000-10-06	48.00	48.44	45.94	46.81	1001200
2000-10-09	46.00	46.19	45.50	45.81	391100
2000-10-10	45.88	46.19	43.94	44.06	1055600
2000-10-11	43.38	45.75	43.19	45.50	1312900
2000-10-12	45.50	45.50	43.50	44.56	1109000
2000-10-13	44.31	46.38	44.31	46.00	904800
2000-10-16	46.13	46.50	45.75	46.19	492300
2000-10-17	46.00	47.06	45.81	46.00	675500
2000-10-18	46.06	46.06	44.75	45.50	772400
2000-10-19	45.81	47.25	45.75	46.88	559900
2000-10-20	46.88	48.00	46.88	47.19	349200
2000-10-23	47.44	48.13	47.00	47.88	495700
2000-10-24	48.50	50.19	48.19	49.81	827100
2000-10-25	49.63	50.19	49.00	49.75	647700
2000-10-26	49.94	50.50	47.75	48.13	986100
2000-10-27	47.38	49.63	47.00	49.25	791000
2000-10-30	49.38	51.88	49.38	51.56	1259900
2000-10-31	51.31	51.63	50.63	51.25	1004000
2000-11-01	51.25	51.25	50.25	50.88	456500
2000-11-02	50.88	51.25	50.00	50.00	593600
2000-11-03	49.75	49.81	48.00	48.13	1033100
2000-11-06	48.31	49.63	47.88	49.31	2220800
2000-11-07	49.56	50.81	49.38	49.88	818000
2000-11-08	49.75	49.94	48.88	49.13	480600
2000-11-09	49.25	51.00	49.00	50.44	821400
2000-11-10	49.88	50.75	49.81	50.50	555400
2000-11-13	50.50	51.50	50.50	51.00	1128400
2000-11-14	51.25	53.31	51.25	52.81	1235200
2000-11-15	52.50	52.50	51.31	51.88	1038500
2000-11-16	51.75	52.00	51.06	51.75	405600
2000-11-17	52.00	52.69	51.25	51.88	772200
2000-11-20	52.38	52.38	49.75	51.38	749100
2000-11-21	51.13	51.63	50.19	50.63	404500
2000-11-22	51.00	51.50	49.06	49.63	765300
2000-11-24	49.63	50.44	49.31	50.06	392600
2000-11-27	50.06	50.13	48.38	48.81	512800
2000-11-28	50.06	50.13	48.38	48.81	512800
2000-11-29	50.06	50.13	48.38	48.81	512800
2000-11-30	50.06	50.13	48.38	48.81	512800
2000-12-01	50.75	51.19	50.25	50.69	869400
2000-12-04	50.94	50.94	49.75	50.50	1076900
2000-12-05	50.81	51.81	50.56	51.50	1701700
2000-12-06	52.00	53.75	51.25	52.50	1198700
2000-12-07	52.50	54.25	52.00	54.13	1600000
2000-12-08	56.00	57.00	55.25	56.38	1644300
2000-12-11	56.00	56.00	55.13	55.19	939500
2000-12-12	55.13	55.56	53.69	55.25	1072200
2000-12-13	55.00	55.31	53.50	54.44	1359900
2000-12-14	54.00	54.31	52.50	53.00	1106100
2000-12-15	53.00	53.00	51.56	51.56	1333100
2000-12-18	52.63	53.44	52.31	52.94	1561900
2000-12-19	53.00	53.13	51.81	52.00	1554900
2000-12-20	51.88	52.19	51.25	51.50	880300
2000-12-21	51.50	52.13	51.13	52.00	1133500
2000-12-22	52.25	52.38	51.69	52.00	1239600
2000-12-26	52.00	55.44	51.88	54.94	902100
2000-12-27	54.56	56.25	54.38	55.75	867000
2000-12-28	55.00	55.31	54.00	54.50	689800
2000-12-29	55.25	55.50	54.19	54.31	586500
2001-01-02	54.44	54.44	50.63	51.38	1171400
2001-01-03	51.63	52.38	50.50	50.88	1096800
2001-01-04	50.25	50.38	47.25	48.50	1794100
2001-01-05	48.50	49.00	47.56	47.63	1245600
2001-01-08	48.25	49.25	48.00	49.00	1085800
2001-01-09	48.75	49.19	47.56	47.88	1118700
2001-01-10	47.38	48.25	47.38	47.38	1754300
2001-01-11	47.38	48.44	47.25	47.31	1019600
2001-01-12	47.25	47.25	43.88	45.13	2694200
2001-01-16	45.13	47.38	45.00	46.31	1835500
2001-01-17	46.06	46.56	45.56	45.56	915000
2001-01-18	46.50	46.63	44.75	45.63	1742500
2001-01-19	45.38	45.88	44.81	45.06	851900
2001-01-22	45.19	47.50	45.13	46.75	894400
2001-01-23	43.13	48.19	43.06	48.06	3031100
2001-01-24	47.50	49.44	47.25	49.00	1765000
2001-01-25	48.50	49.38	48.38	49.38	1313200
2001-01-26	49.00	49.38	48.06	48.31	765000
2001-01-29	47.45	48.34	47.44	47.74	863100
2001-01-30	47.74	48.60	47.53	48.60	1540100
2001-01-31	48.35	48.50	47.40	48.02	806600
2001-02-01	48.03	48.49	46.88	47.10	1239300
2001-02-02	47.00	48.09	46.92	48.00	1297400
2001-02-05	48.00	49.56	47.82	49.56	990300
2001-02-06	49.56	50.00	48.20	48.39	1045100
2001-02-07	47.50	49.30	47.50	48.04	1224500
2001-02-08	49.00	49.00	48.22	48.45	716900
2001-02-09	47.60	48.53	47.40	48.12	829000
2001-02-12	48.75	49.32	48.65	49.10	481800
2001-02-13	49.00	49.75	47.75	49.02	893300
2001-02-14	48.95	49.40	48.86	48.90	734200
2001-02-16	48.65	49.04	48.25	48.61	412600
2001-02-20	48.25	48.33	46.42	46.89	996300
2001-02-21	46.40	46.81	45.37	45.38	771600
2001-02-22	45.45	46.28	44.91	45.95	856100
2001-02-23	46.20	46.20	44.72	45.54	896000
2001-02-26	45.54	46.45	45.40	46.45	539500
2001-02-27	46.70	47.69	46.45	47.21	1098300
2001-02-28	48.00	48.00	46.15	46.29	749300
2001-03-01	46.30	47.05	45.55	46.60	611200
2001-03-02	47.00	47.95	46.41	47.05	737300
2001-03-05	47.40	47.40	45.90	46.92	505100
2001-03-06	47.75	47.75	45.75	45.88	861400
2001-03-07	45.88	46.45	45.85	46.15	978300
2001-03-08	47.00	47.65	46.60	47.61	993700
2001-03-09	46.25	46.90	45.94	46.15	1165900
2001-03-12	46.21	46.49	44.44	44.46	1005800
2001-03-13	44.79	45.00	43.72	44.45	992900
2001-03-14	43.70	43.78	42.80	43.52	1092100
2001-03-15	43.75	43.99	43.50	43.73	1127300
2001-03-16	42.65	44.09	42.65	43.13	1368700
2001-03-19	43.38	43.38	41.57	42.17	1308500
2001-03-20	42.75	43.24	42.18	42.18	904600
2001-03-21	41.35	41.92	41.00	41.48	1420800
2001-03-22	41.63	41.64	39.57	40.25	2488700
2001-03-23	41.00	41.36	40.18	40.40	2424900
2001-03-26	41.20	41.20	40.63	40.64	1543900
2001-03-27	40.70	41.25	40.00	41.15	1845400
2001-03-28	42.00	42.12	41.15	41.95	2205300
2001-03-29	42.00	43.35	41.80	43.23	2401300
2001-03-30	44.50	44.95	43.98	44.05	1738300
2001-04-02	44.70	45.40	44.03	44.44	1345600
2001-04-03	43.90	43.90	42.50	42.60	1185700
2001-04-04	42.95	43.00	41.67	42.23	814000
2001-04-05	43.00	43.44	42.62	43.25	730100
2001-04-06	43.20	43.50	41.75	41.90	940100
2001-04-09	41.65	42.05	41.39	41.53	974000
2001-04-10	41.28	42.60	41.28	42.29	1023600
2001-04-11	42.40	42.60	42.00	42.21	746300
2001-04-12	42.45	42.60	41.96	42.26	1146300
2001-04-16	42.46	43.50	41.99	43.50	1080600
2001-04-17	42.50	42.96	42.31	42.90	856700
2001-04-18	44.00	44.00	42.95	43.49	1526000
2001-04-19	43.74	44.50	43.10	43.35	1217800
2001-04-20	43.60	43.60	42.80	42.80	1495200
2001-04-23	43.05	43.25	42.73	43.12	879500
2001-04-24	43.50	43.60	41.77	42.38	1845800
2001-04-25	42.30	43.08	42.10	42.77	1575300
2001-04-26	42.80	44.65	42.61	44.05	1567300
2001-04-27	44.03	45.50	44.03	45.32	1256400
2001-04-30	45.26	45.79	44.77	45.10	764500
2001-05-01	45.01	45.69	44.90	45.48	815700
2001-05-02	45.50	45.60	44.70	45.00	871400
2001-05-03	44.75	45.00	44.02	44.82	819000
2001-05-04	44.30	45.54	44.30	45.37	729100
2001-05-07	45.12	45.80	45.02	45.16	636000
2001-05-08	45.50	45.86	45.21	45.57	1047500
2001-05-09	45.60	46.70	45.50	46.16	1205000
2001-05-10	46.00	46.29	45.80	45.96	1363400
2001-05-11	46.00	46.90	45.95	46.55	667200
2001-05-14	46.59	47.05	46.50	46.98	511100
2001-05-15	46.57	47.50	46.57	47.45	896900
2001-05-16	46.70	48.70	46.70	48.43	961200
2001-05-17	48.44	48.47	47.80	47.80	1085700
2001-05-18	47.93	48.49	47.92	48.38	772700
2001-05-21	48.40	49.25	48.40	49.25	1849900
2001-05-22	49.50	49.75	48.90	49.57	1000700
2001-05-23	49.35	49.80	49.34	49.65	1028900
2001-05-24	49.70	49.98	49.25	49.64	1147500
2001-05-25	49.39	49.91	48.93	49.30	644200
2001-05-29	49.50	50.15	49.32	49.84	1314000
2001-05-30	49.50	50.45	49.50	50.30	1265900
2001-05-31	50.30	50.60	50.15	50.60	1276500
2001-06-01	50.35	50.35	49.38	49.58	966900
2001-06-04	49.50	50.10	49.40	49.75	673200
2001-06-05	49.70	50.75	49.22	50.73	1072300
2001-06-06	50.50	50.55	49.98	50.25	860600
2001-06-07	50.00	50.40	49.45	49.90	901800
2001-06-08	49.95	49.95	49.35	49.77	452000
2001-06-11	49.53	50.00	49.53	49.92	598400
2001-06-12	49.62	50.30	49.30	50.30	1407000
2001-06-13	50.25	51.30	50.25	51.01	846100
2001-06-14	50.55	51.85	50.55	51.60	1939400
2001-06-15	51.55	52.15	51.46	51.85	1451500
2001-06-18	51.32	51.99	51.32	51.93	873300
2001-06-19	51.75	51.90	51.52	51.65	815900
2001-06-20	51.50	52.39	51.45	52.12	1023900
2001-06-21	51.35	52.00	51.22	51.93	1633300
2001-06-22	51.97	52.01	51.50	51.65	1051300
2001-06-25	51.45	51.76	50.95	51.00	520100
2001-06-26	50.15	52.08	50.15	51.95	1046100
2001-06-27	51.10	52.50	51.10	52.03	1271300
2001-06-28	52.03	53.00	51.75	51.78	1008000
2001-06-29	51.78	51.78	50.50	50.70	1638800
2001-07-02	50.20	51.09	50.15	50.79	991800
2001-07-03	50.80	51.20	50.53	50.79	360800
2001-07-05	50.79	50.90	50.28	50.41	575600
2001-07-06	50.40	50.40	49.50	49.80	816000
2001-07-09	49.70	49.85	49.54	49.61	658700
2001-07-10	49.61	49.70	48.84	48.84	1731400
2001-07-11	48.34	48.65	48.00	48.15	896400
2001-07-12	48.15	48.86	48.10	48.53	948600
2001-07-13	48.50	49.02	48.48	48.75	788800
2001-07-16	48.76	49.30	48.75	48.92	900200
2001-07-17	43.50	44.63	42.40	43.25	10192000
2001-07-18	43.94	45.00	43.26	44.75	3160900
2001-07-19	44.70	44.80	43.60	43.60	1829800
2001-07-20	40.00	42.20	40.00	40.85	4877500
2001-07-23	40.80	41.05	40.25	40.25	2109600
2001-07-24	40.50	42.50	40.50	41.90	3197700
2001-07-25	42.10	43.01	42.02	42.95	1893300
2001-07-26	42.30	43.71	42.30	43.40	1446000
2001-07-27	43.30	44.45	43.15	44.14	1595700
2001-07-30	44.20	44.45	43.79	44.15	1414000
2001-07-31	44.15	44.55	43.75	43.85	956400
2001-08-01	44.30	44.30	43.55	43.55	930800
2001-08-02	43.30	43.35	42.15	42.41	2298800
2001-08-03	42.35	42.66	42.16	42.59	1931000
2001-08-06	42.60	42.80	42.36	42.45	1855300
2001-08-07	42.45	42.56	42.30	42.45	1913300
2001-08-08	42.43	42.56	42.30	42.45	1339300
2001-08-09	42.44	43.20	42.31	43.09	1277300
2001-08-10	43.00	43.23	42.97	43.01	1489300
2001-08-13	43.05	43.23	42.90	43.15	1089700
2001-08-14	44.00	44.05	43.69	43.84	1133300
2001-08-15	43.75	43.98	43.69	43.85	1547600
2001-08-16	43.85	44.25	43.70	44.05	1269200
2001-08-17	43.85	44.11	43.80	44.11	1258800
2001-08-20	44.25	44.65	44.00	44.01	1953900
2001-08-21	44.20	44.40	43.81	43.84	1594800
2001-08-22	43.84	43.84	43.17	43.28	966300
2001-08-23	43.30	44.05	43.30	43.85	899400
2001-08-24	43.80	44.34	43.67	43.95	660100
2001-08-27	43.95	44.07	43.65	43.65	680100
2001-08-28	43.45	43.80	43.10	43.21	851100
2001-08-29	43.15	43.19	42.50	42.65	995100
2001-08-30	42.65	42.85	41.94	42.24	1108100
2001-08-31	42.24	42.55	41.90	42.03	689700
2001-09-04	41.80	42.46	41.70	42.00	660400
2001-09-05	42.00	42.20	41.61	42.01	1026700
2001-09-06	42.01	42.03	41.03	41.20	731300
2001-09-07	41.19	41.52	40.45	40.72	925900
2001-09-10	40.72	42.01	40.55	41.25	988800
2001-09-17	34.00	38.75	34.00	38.12	3957500
2001-09-18	38.00	38.15	37.50	37.87	2026100
2001-09-19	37.75	38.15	37.15	37.81	2376000
2001-09-20	37.81	37.81	36.24	36.47	1736900
2001-09-21	35.00	35.57	34.79	35.50	2045300
2001-09-24	36.75	38.04	36.55	37.94	1087500
2001-09-25	38.50	39.61	38.10	39.17	1953800
2001-09-26	39.25	39.79	39.03	39.15	1529200
2001-09-27	39.14	40.60	39.14	40.55	1589100
2001-09-28	40.56	42.00	40.55	41.22	2535500
2001-10-01	41.22	41.23	40.20	40.30	937300
2001-10-02	40.30	41.35	40.22	41.35	778400
2001-10-03	41.40	45.60	41.40	45.40	3006900
2001-10-04	45.40	46.22	44.70	45.70	1947700
2001-10-05	45.71	45.95	44.14	44.35	1847600
2001-10-08	44.10	44.11	43.17	44.00	741500
2001-10-09	44.00	46.75	43.84	45.67	1810400
2001-10-10	45.92	47.15	45.86	47.03	2513500
2001-10-11	50.70	51.65	49.96	51.30	5296100
2001-10-12	51.05	51.50	50.50	51.50	2669700
2001-10-15	50.81	51.05	50.10	50.95	1598500
2001-10-16	50.80	51.42	50.60	51.42	1679800
2001-10-17	51.49	51.49	50.18	50.48	889000
2001-10-18	50.43	50.45	48.45	48.58	1080600
2001-10-19	48.00	48.25	46.34	47.74	2002000
2001-10-22	47.64	50.30	47.50	50.18	2144900
2001-10-23	48.70	49.92	47.45	49.25	2752200
2001-10-24	49.25	49.60	48.78	49.59	2324600
2001-10-25	48.95	49.20	48.80	48.90	1531000
2001-10-26	49.15	50.24	49.12	49.96	1224000
2001-10-29	50.00	50.00	49.16	49.32	789000
2001-10-30	49.00	49.01	47.81	48.51	1233700
2001-10-31	48.05	48.19	45.90	45.90	1703000
2001-11-01	46.15	48.06	45.96	48.01	1848500
2001-11-02	47.50	49.01	47.50	48.90	1589100
2001-11-05	48.90	49.70	47.80	49.20	2627000
2001-11-06	49.10	49.74	48.90	49.64	1342800
2001-11-07	49.34	49.63	48.60	48.99	829100
2001-11-08	49.00	49.09	48.35	48.44	1246600
2001-11-09	47.90	48.15	46.80	46.94	1633600
2001-11-12	46.40	46.60	45.35	46.44	1377700
2001-11-13	46.52	47.90	46.51	47.20	1163000
2001-11-14	47.40	47.60	46.96	47.25	1057700
2001-11-15	47.20	47.97	46.95	47.11	776200
2001-11-16	47.11	47.69	47.01	47.27	764800
2001-11-19	47.27	48.17	47.20	48.00	962600
2001-11-20	48.00	48.03	47.46	47.50	749300
2001-11-21	47.50	47.51	46.88	47.13	639100
2001-11-23	47.13	47.28	46.95	47.19	441500
2001-11-26	47.00	47.19	46.71	47.15	814300
2001-11-27	47.07	47.60	46.80	47.35	1987800
2001-11-28	47.35	47.64	47.04	47.20	1054200
2001-11-29	47.10	47.85	47.00	47.74	747300
2001-11-30	47.65	47.69	47.00	47.08	1197800
2001-12-03	46.05	46.51	45.98	46.10	1467200
2001-12-04	46.70	46.90	45.81	46.90	2177500
2001-12-05	46.90	47.43	46.70	47.37	1098400
2001-12-06	47.05	47.51	46.88	47.02	1227600
2001-12-07	46.80	47.60	46.79	46.79	977500
2001-12-10	46.79	47.05	45.99	46.35	2016300
2001-12-11	46.71	48.00	46.55	47.38	2501200
2001-12-12	47.37	48.00	46.30	46.38	3729700
2001-12-13	45.25	45.66	43.15	43.60	5471300
2001-12-14	43.75	45.20	43.50	45.00	4403700
2001-12-17	45.00	45.00	44.06	44.25	2147800
2001-12-18	43.75	44.60	43.75	44.33	1543400
2001-12-19	44.35	44.92	43.96	44.86	929100
2001-12-20	44.86	46.26	44.21	44.45	768700
2001-12-21	44.10	44.22	43.35	43.52	1802400
2001-12-24	43.52	43.65	43.33	43.41	492300
2001-12-26	43.50	43.70	43.35	43.36	852100
2001-12-27	43.10	44.20	43.01	43.94	653500
2001-12-28	43.65	44.60	43.50	44.14	979700
2001-12-31	44.51	44.61	43.97	43.97	744100
2002-01-02	44.15	44.18	43.10	43.62	883900
2002-01-03	43.52	43.73	42.91	43.35	860900
2002-01-04	43.38	43.51	43.11	43.49	1020100
2002-01-07	43.50	43.50	42.85	42.85	1238100
2002-01-08	42.86	42.95	41.98	42.42	875400
2002-01-09	42.40	43.05	41.68	42.12	1616800
2002-01-10	41.25	41.75	41.15	41.50	1321700
2002-01-11	41.45	41.51	40.65	40.85	1431700
2002-01-14	40.85	40.97	40.50	40.51	1091100
2002-01-15	40.55	41.27	40.55	41.17	2011500
2002-01-16	41.08	41.20	40.40	40.40	1819500
2002-01-17	40.60	40.80	40.45	40.53	1236000
2002-01-18	40.50	40.59	40.25	40.45	1568400
2002-01-22	40.50	40.50	39.38	39.50	2060400
2002-01-23	39.05	40.85	38.89	40.80	3730500
2002-01-24	42.45	42.75	41.85	42.48	3452100
2002-01-25	42.48	44.60	42.40	43.90	3149900
2002-01-28	44.25	44.25	43.35	43.56	1552200
2002-01-29	43.21	44.25	42.74	43.25	2678800
2002-01-30	43.50	43.59	42.15	43.45	2443600
2002-01-31	43.35	44.70	43.35	44.70	1969300
2002-02-01	44.70	45.40	44.70	44.92	1295500
2002-02-04	44.80	45.00	44.01	44.11	1254300
2002-02-05	44.11	44.70	44.09	44.21	2341100
2002-02-06	44.60	45.40	44.20	45.04	1690600
2002-02-07	44.75	46.40	44.39	46.05	2407100
2002-02-08	46.00	47.29	46.00	47.29	1562700
2002-02-11	47.25	47.30	46.70	47.25	859600
2002-02-12	47.13	47.63	46.60	47.27	714900
2002-02-13	47.75	48.91	47.45	48.38	1769400
2002-02-14	47.95	48.84	47.95	48.15	1101500
2002-02-15	48.30	48.59	47.50	47.99	977600
2002-02-19	48.00	48.03	46.78	46.94	632700
2002-02-20	47.15	47.60	46.10	47.01	1092800
2002-02-21	46.50	47.35	46.15	46.50	885700
2002-02-22	46.00	46.50	45.60	46.30	1005100
2002-02-25	46.05	47.90	46.05	47.87	971400
2002-02-26	47.85	48.77	47.65	48.59	794700
2002-02-27	48.50	49.74	48.47	49.32	902100
2002-02-28	49.25	49.90	48.89	48.90	952000
2002-03-01	48.85	48.85	47.93	48.28	1053000
2002-03-04	48.20	49.25	48.19	48.50	1079100
2002-03-05	48.25	49.54	48.20	49.41	1208900
2002-03-06	49.80	49.80	48.94	49.40	739600
2002-03-07	49.34	49.35	47.31	47.99	1197600
2002-03-08	47.98	47.98	46.60	46.65	1990100
2002-03-11	46.75	46.95	46.15	46.33	1547900
2002-03-12	46.25	47.18	45.90	47.07	1112500
2002-03-13	47.24	47.33	46.70	47.21	718700
2002-03-14	47.22	48.20	47.22	47.66	702200
2002-03-15	47.60	48.00	47.45	47.87	780600
2002-03-18	47.97	48.20	46.70	46.95	909300
2002-03-19	46.98	47.04	46.25	46.36	1840400
2002-03-20	46.30	46.30	45.20	45.30	1286000
2002-03-21	45.40	46.19	45.39	46.01	1139200
2002-03-22	46.10	46.10	44.94	45.37	1620900
2002-03-25	45.05	45.45	44.15	44.41	1233200
2002-03-26	44.15	45.04	44.15	44.80	1601700
2002-03-27	44.98	45.55	44.65	45.24	1170600
2002-03-28	45.25	45.95	45.15	45.85	1119500
2002-04-01	45.95	46.30	45.30	46.02	1039500
2002-04-02	45.81	46.80	45.80	46.54	1044600
2002-04-03	46.54	46.95	46.05	46.20	766700
2002-04-04	46.20	47.15	46.15	47.07	768000
2002-04-05	47.25	48.00	47.25	47.70	926800
2002-04-08	47.70	48.75	47.50	48.49	1040400
2002-04-09	48.68	50.00	48.50	49.72	1343600
2002-04-10	49.73	49.96	49.47	49.79	1265300
2002-04-11	49.80	49.80	49.07	49.20	1031600
2002-04-12	49.38	49.58	48.90	49.52	711300
2002-04-15	49.47	49.50	48.30	48.45	618400
2002-04-16	48.45	49.06	48.25	48.69	1153800
2002-04-17	49.09	50.50	48.94	50.05	1219800
2002-04-18	50.10	50.38	49.40	49.86	1821200
2002-04-19	50.00	50.36	49.81	50.12	620300
2002-04-22	50.12	50.60	49.70	49.90	993800
2002-04-23	50.00	50.30	48.90	48.95	1056700
2002-04-24	49.04	49.75	48.75	48.75	933200
2002-04-25	48.50	48.85	47.62	47.72	1515300
2002-04-26	47.85	48.26	47.61	47.87	1286700
2002-04-29	47.62	48.42	47.57	47.87	759300
2002-04-30	48.25	49.98	48.25	49.81	1298200
2002-05-01	49.31	49.66	48.37	49.28	1004200
2002-05-02	49.00	49.24	48.63	48.90	691000
2002-05-03	48.75	48.89	48.26	48.43	734600
2002-05-06	48.40	48.81	47.77	47.79	870700
2002-05-07	47.75	47.96	47.28	47.54	977700
2002-05-08	47.94	48.25	47.55	47.94	747900
2002-05-09	47.94	48.36	47.27	47.50	786100
2002-05-10	47.70	47.90	46.64	47.39	856800
2002-05-13	47.39	48.29	46.90	48.21	740000
2002-05-14	48.21	48.30	47.26	47.53	1108200
2002-05-15	47.23	47.79	47.12	47.18	659500
2002-05-16	46.23	46.40	45.00	46.30	2264300
2002-05-17	46.05	46.62	45.70	46.13	791400
2002-05-20	45.60	45.65	42.79	42.80	4302300
2002-05-21	41.80	42.68	41.75	42.47	3410900
2002-05-22	42.46	43.09	41.92	42.90	1345700
2002-05-23	42.65	43.00	42.39	42.91	3654600
2002-05-24	44.20	44.40	43.49	43.93	2195800
2002-05-28	43.97	43.97	43.10	43.60	785400
2002-05-29	43.60	44.00	43.19	43.20	1081400
2002-05-30	43.25	43.68	42.94	42.98	1103100
2002-05-31	43.06	43.07	42.37	42.61	1801400
2002-06-03	42.75	42.75	41.55	41.62	909600
2002-06-04	39.90	41.05	38.99	40.56	3971800
2002-06-05	40.60	41.06	40.60	40.96	1105400
2002-06-06	40.98	41.00	40.10	40.54	1399700
2002-06-07	40.50	41.05	40.30	40.98	1234400
2002-06-10	40.75	41.12	40.60	40.83	1311700
2002-06-11	40.75	40.85	39.75	39.75	1496200
2002-06-12	39.75	40.10	39.50	40.02	1107600
2002-06-13	40.00	40.00	39.27	39.29	1291100
2002-06-14	39.29	40.00	38.65	39.63	1794200
2002-06-17	39.96	41.11	39.95	40.92	906000
2002-06-18	41.00	41.54	40.46	41.34	1018200
2002-06-19	41.33	41.48	40.70	40.82	757900
2002-06-20	40.67	40.94	40.15	40.61	695700
2002-06-21	40.20	41.00	39.62	39.82	1526500
2002-06-24	39.39	40.16	39.00	39.77	996700
2002-06-25	39.90	40.35	39.20	39.40	938600
2002-06-26	38.40	39.05	38.14	38.85	1574700
2002-06-27	39.00	39.00	38.05	38.34	1388200
2002-06-28	38.20	39.04	38.20	38.92	1110100
2002-07-01	38.62	38.90	37.82	37.88	1080400
2002-07-02	37.93	38.25	36.06	36.43	1572000
2002-07-03	36.18	36.24	35.34	35.63	1745600
2002-07-05	36.00	36.69	35.86	36.50	882300
2002-07-08	36.60	37.10	35.95	36.42	1245700
2002-07-09	36.67	36.90	34.65	34.65	1392900
2002-07-10	34.70	35.25	32.90	33.16	2604000
2002-07-11	33.20	33.47	32.44	33.08	2364100
2002-07-12	33.26	33.40	32.65	33.16	1600900
2002-07-15	32.91	32.98	31.40	32.48	1628000
2002-07-16	32.40	32.68	31.74	31.80	2143800
2002-07-17	32.50	32.50	29.19	29.24	3774700
2002-07-18	29.64	29.65	27.75	27.78	5297200
2002-07-19	27.30	28.57	27.26	28.35	2884500
2002-07-22	28.40	29.15	27.15	27.30	1946600
2002-07-23	27.50	27.90	25.95	26.09	2345600
2002-07-24	25.25	25.90	24.34	25.36	5361700
2002-07-25	25.35	25.50	23.00	24.20	11387700
2002-07-26	24.29	27.32	24.28	27.00	13341600
2002-07-29	28.75	30.22	28.30	30.19	5427000
2002-07-30	29.95	31.51	29.25	30.48	4793300
2002-07-31	30.48	31.30	30.20	31.21	1978600
2002-08-01	30.75	31.10	30.36	30.97	2492500
2002-08-02	30.80	30.90	29.23	29.81	2588700
2002-08-05	29.50	29.75	28.17	28.45	1956500
2002-08-06	28.70	29.49	28.57	28.68	1562400
2002-08-07	29.00	29.22	27.96	29.00	1667000
2002-08-08	29.25	30.30	28.91	30.30	1345000
2002-08-09	30.00	30.20	29.54	29.99	1493900
2002-08-12	29.75	30.27	29.35	30.11	1015500
2002-08-13	29.90	30.36	29.18	29.43	1533700
2002-08-14	29.46	30.52	29.00	30.47	1547300
2002-08-15	30.78	32.00	30.78	31.19	3140200
2002-08-16	31.19	32.00	30.56	30.81	1684200
2002-08-19	31.00	31.64	30.40	31.37	1305200
2002-08-20	31.38	32.07	31.17	31.97	1469100
2002-08-21	32.50	32.76	31.69	31.95	1953900
2002-08-22	31.95	32.64	31.35	32.50	1809100
2002-08-23	32.50	32.50	31.52	31.72	975200
2002-08-26	31.97	32.00	30.98	31.78	632900
2002-08-27	31.85	32.31	30.74	30.98	1045800
2002-08-28	30.55	30.87	29.65	30.34	1084600
2002-08-29	29.76	30.64	29.56	30.34	854300
2002-08-30	30.09	30.94	30.00	30.42	794200
2002-09-03	30.42	30.42	29.39	29.63	1089500
2002-09-04	30.15	30.55	29.40	30.47	1507600
2002-09-05	30.25	30.26	29.46	29.64	1246700
2002-09-06	29.89	30.11	29.48	30.06	1069600
2002-09-09	29.97	30.91	29.44	30.56	943000
2002-09-10	30.53	30.95	30.38	30.90	920100
2002-09-11	31.50	31.90	31.40	31.72	1441800
2002-09-12	31.64	32.50	31.51	31.75	2004300
2002-09-13	31.60	32.23	31.38	32.10	1211500
2002-09-16	32.10	32.10	31.02	31.95	1216300
2002-09-17	32.95	33.15	30.88	31.12	1247300
2002-09-18	31.00	31.40	30.25	30.96	1046200
2002-09-19	30.97	30.97	29.75	30.14	1268300
2002-09-20	30.35	30.73	29.47	29.66	2220200
2002-09-23	29.67	30.20	29.50	30.15	1378000
2002-09-24	29.90	30.87	29.75	29.88	2092000
2002-09-25	30.35	30.54	29.12	30.00	1368600
2002-09-26	30.05	30.80	29.95	30.40	1724000
2002-09-27	29.87	30.10	28.56	28.79	1699900
2002-09-30	28.25	28.90	27.43	28.72	1462800
2002-10-01	28.77	30.15	28.30	30.03	1308200
2002-10-02	30.25	30.25	28.18	28.33	1863400
2002-10-03	28.54	29.40	27.91	27.98	1296300
2002-10-04	28.10	28.62	26.84	27.74	1402900
2002-10-07	27.74	28.08	27.05	27.39	1296800
2002-10-08	27.60	29.15	27.23	28.65	1865500
2002-10-09	28.66	28.74	26.90	27.05	1316400
2002-10-10	27.04	29.38	27.00	29.38	1998600
2002-10-11	31.50	31.95	31.14	31.42	2362500
2002-10-14	31.25	32.00	30.10	30.56	1187600
2002-10-15	31.40	33.11	31.40	32.66	1321700
2002-10-16	32.66	33.21	32.38	32.92	1290100
2002-10-17	33.70	34.75	33.49	34.03	2146300
2002-10-18	33.89	34.15	33.10	33.60	1202300
2002-10-21	33.61	34.75	33.05	34.40	1614200
2002-10-22	34.00	34.12	33.45	33.56	1300200
2002-10-23	33.63	33.63	27.06	32.01	5544100
2002-10-24	32.25	34.42	32.25	33.06	3022100
2002-10-25	33.25	33.91	32.53	33.74	1532800
2002-10-28	34.40	34.85	33.42	33.47	2605500
2002-10-29	32.75	33.17	31.65	32.57	1462100
2002-10-30	32.57	33.70	32.20	33.45	3601700
2002-10-31	33.36	33.65	32.46	32.80	1818400
2002-11-01	32.55	33.57	32.29	33.37	1095300
2002-11-04	33.65	33.89	33.25	33.36	1333800
2002-11-05	33.36	33.61	32.80	33.12	708400
2002-11-06	33.50	33.96	32.70	33.61	1029900
2002-11-07	33.62	33.62	32.44	32.47	772400
2002-11-08	32.34	32.90	31.79	32.40	924500
2002-11-11	32.24	32.56	31.97	32.16	831500
2002-11-12	32.22	33.25	32.10	32.70	931400
2002-11-13	32.35	33.60	31.91	32.82	1061200
2002-11-14	33.20	34.11	33.20	33.82	906300
2002-11-15	33.50	35.05	33.46	35.05	1172800
2002-11-18	35.07	35.14	34.10	34.30	897300
2002-11-19	34.30	34.62	33.95	34.23	833000
2002-11-20	34.23	35.43	34.02	35.43	970900
2002-11-21	35.75	36.50	35.66	35.76	1849500
2002-11-22	35.76	36.71	35.52	36.56	988000
2002-11-25	36.40	36.63	35.51	35.86	1109100
2002-11-26	35.68	36.40	35.25	35.62	1911400
2002-11-27	35.65	36.25	35.48	36.04	843400
2002-11-29	36.29	37.27	36.00	37.24	574200
2002-12-02	37.49	37.55	35.67	36.00	989100
2002-12-03	35.75	36.17	35.63	35.93	583200
2002-12-04	35.94	35.95	34.96	35.56	847500
2002-12-05	35.70	35.76	35.09	35.40	762000
2002-12-06	35.09	35.65	34.95	35.29	749700
2002-12-09	35.05	35.40	34.39	34.58	672200
2002-12-10	34.69	35.30	34.26	35.25	873800
2002-12-11	35.25	35.69	35.10	35.22	652900
2002-12-12	35.22	35.49	34.78	34.78	626500
2002-12-13	34.40	34.65	33.88	33.97	2096800
2002-12-16	34.05	35.36	33.96	35.36	1080700
2002-12-17	35.30	35.67	34.84	34.95	623500
2002-12-18	34.95	34.95	34.10	34.30	695200
2002-12-19	34.28	34.90	33.91	33.99	786500
2002-12-20	34.10	34.26	33.80	34.22	1213000
2002-12-23	34.22	34.55	33.65	34.03	760200
2002-12-24	34.10	34.20	33.70	33.90	267700
2002-12-26	33.95	34.96	33.95	34.23	475000
2002-12-27	34.24	34.42	33.24	33.36	603600
2002-12-30	33.55	34.21	33.10	34.04	882700
2002-12-31	33.80	34.05	33.55	34.05	622400
2003-01-02	34.05	35.09	33.85	35.08	833500
2003-01-03	34.83	35.12	34.66	35.07	960300
2003-01-06	35.15	36.84	35.15	36.66	1200300
2003-01-07	36.67	36.67	35.82	36.00	1441100
2003-01-08	36.00	36.00	34.90	34.90	1385300
2003-01-09	35.20	35.99	35.16	35.76	1178000
2003-01-10	35.51	35.95	35.25	35.52	799800
2003-01-13	35.95	36.04	35.40	35.72	888500
2003-01-14	35.65	36.30	35.13	36.30	650800
2003-01-15	35.85	35.87	34.90	35.11	1992100
2003-01-16	35.11	35.11	33.35	33.94	2791600
2003-01-17	33.90	34.17	33.20	34.10	1792800
2003-01-21	34.35	34.36	33.46	33.80	1200500
2003-01-22	33.80	33.89	33.11	33.31	1224200
2003-01-23	33.55	33.97	33.24	33.77	475400
2003-01-24	33.40	33.41	32.40	32.70	1155200
2003-01-27	32.00	33.18	31.34	31.34	2033700
2003-01-28	31.35	32.06	31.28	31.82	1539900
2003-01-29	31.59	32.81	31.23	32.51	1803600
2003-01-30	32.51	32.65	32.12	32.24	1291600
2003-01-31	32.24	32.90	32.12	32.64	1158800
2003-02-03	32.55	32.68	32.29	32.56	1653700
2003-02-04	31.50	31.55	30.41	30.94	3810600
2003-02-05	31.40	31.76	30.75	30.96	1791200
2003-02-06	30.96	30.97	30.13	30.13	2447800
2003-02-07	30.45	30.56	29.50	29.62	1411500
2003-02-10	29.64	30.23	29.64	30.23	933600
2003-02-11	30.51	30.60	29.51	29.63	1043800
2003-02-12	29.63	30.11	29.55	29.57	891700
2003-02-13	29.72	30.09	29.05	29.84	1518900
2003-02-14	29.84	30.57	29.65	29.65	1681100
2003-02-18	29.65	30.00	29.35	29.62	1592800
2003-02-19	29.75	29.95	29.31	29.40	733100
2003-02-20	29.55	29.69	29.07	29.33	650600
2003-02-21	29.48	29.85	29.00	29.67	781100
2003-02-24	29.73	29.90	29.46	29.74	1469500
2003-02-25	29.75	29.89	29.44	29.78	1356300
2003-02-26	29.79	29.99	29.51	29.62	1340400
2003-02-27	29.80	30.86	29.77	30.53	2353300
2003-02-28	30.61	31.40	30.45	30.86	1278000
2003-03-03	31.30	31.48	30.94	31.10	1375900
2003-03-04	31.10	31.10	30.65	30.65	1124900
2003-03-05	30.65	31.13	30.65	31.05	1237400
2003-03-06	30.95	31.17	30.70	30.80	909700
2003-03-07	30.80	31.13	29.72	31.00	1049100
2003-03-10	30.87	30.96	30.08	30.08	1619200
2003-03-11	30.15	30.47	29.75	29.78	1340500
2003-03-12	29.65	29.85	29.00	29.57	1527400
2003-03-13	29.88	31.21	29.88	31.10	1251700
2003-03-14	31.17	32.00	31.10	31.39	786300
2003-03-17	31.39	32.70	31.07	32.65	1650700
2003-03-18	32.65	32.90	31.65	31.99	2075000
2003-03-19	31.94	32.90	31.90	32.83	2265000
2003-03-20	32.83	33.43	32.29	33.14	1227400
2003-03-21	33.43	34.09	33.01	34.09	1002500
2003-03-24	33.38	33.39	32.52	32.95	953800
2003-03-25	32.95	33.68	32.68	33.11	1877600
2003-03-26	33.11	33.25	32.56	32.90	731100
2003-03-27	32.61	32.95	32.15	32.69	767600
2003-03-28	32.30	32.75	32.13	32.28	855900
2003-03-31	31.80	32.16	31.51	31.80	742000
2003-04-01	31.81	32.40	31.66	32.32	1392700
2003-04-02	32.72	33.54	32.71	33.33	1117400
2003-04-03	33.60	33.61	33.05	33.15	1135800
2003-04-04	33.40	33.91	33.22	33.85	839800
2003-04-07	34.50	34.90	33.74	33.74	694000
2003-04-08	33.80	34.00	33.51	33.85	842900
2003-04-09	33.85	34.56	33.54	33.57	1261200
2003-04-10	33.58	33.85	33.25	33.85	1360700
2003-04-11	33.86	34.51	33.56	33.74	684400
2003-04-14	33.74	34.51	33.74	34.50	681800
2003-04-15	34.50	35.09	34.25	34.99	796200
2003-04-16	35.20	35.60	34.86	34.97	948400
2003-04-17	34.85	35.40	34.62	35.30	860900
2003-04-21	35.55	35.62	35.15	35.20	1153100
2003-04-22	35.20	37.05	35.14	36.86	2118400
2003-04-23	36.93	37.04	36.36	36.95	1177200
2003-04-24	36.50	36.51	35.76	35.90	1391300
2003-04-25	36.05	36.14	35.05	35.30	1069100
2003-04-28	35.45	36.30	35.43	36.09	726100
2003-04-29	35.40	35.48	34.50	34.80	2357700
2003-04-30	34.80	34.80	33.69	34.34	3076900
2003-05-01	34.53	34.73	34.32	34.65	2080000
2003-05-02	34.54	35.09	34.38	35.07	1079300
2003-05-05	35.06	35.10	34.26	34.52	1147400
2003-05-06	34.56	35.02	34.55	34.70	847000
2003-05-07	34.50	34.65	34.08	34.25	762600
2003-05-08	34.00	34.25	33.60	33.79	808200
2003-05-09	33.85	34.15	33.69	34.03	1029500
2003-05-12	33.73	34.19	33.43	34.02	1869400
2003-05-13	34.00	34.30	33.74	33.97	1423800
2003-05-14	33.98	34.34	33.61	34.26	1279600
2003-05-15	34.25	34.75	33.99	34.31	1221800
2003-05-16	34.20	34.60	34.00	34.21	750000
2003-05-19	34.00	34.18	33.15	33.20	1648900
2003-05-20	33.30	33.38	32.75	33.15	1559400
2003-05-21	32.92	33.40	32.72	33.21	1350000
2003-05-22	33.22	33.67	33.01	33.58	1540600
2003-05-23	33.45	34.08	33.20	33.88	1290200
2003-05-27	33.80	34.58	33.54	34.57	968500
2003-05-28	34.40	34.81	34.40	34.70	1317200
2003-05-29	35.43	36.20	35.43	35.61	2135300
2003-05-30	35.61	36.58	35.55	36.58	1170000
2003-06-02	36.80	37.30	36.77	36.82	1526000
2003-06-03	36.87	36.88	35.51	35.76	1461300
2003-06-04	35.76	36.25	35.48	36.11	962300
2003-06-05	36.00	36.50	35.84	36.35	1031100
2003-06-06	36.75	37.23	36.30	36.35	1393000
2003-06-09	36.28	36.30	35.49	35.71	1175400
2003-06-10	36.03	36.20	35.70	36.14	875200
2003-06-11	36.38	37.68	36.33	37.66	1820200
2003-06-12	38.25	38.41	37.27	37.99	960900
2003-06-13	38.07	38.15	37.14	37.66	952100
2003-06-16	37.69	38.20	37.49	38.02	1180600
2003-06-17	38.36	38.45	37.65	37.78	1459000
2003-06-18	37.79	38.28	37.50	37.70	1225300
2003-06-19	37.60	37.72	36.62	36.62	1025200
2003-06-20	36.90	36.91	36.47	36.51	1582600
2003-06-23	36.60	36.90	36.55	36.72	1139800
2003-06-24	36.72	37.74	36.66	37.44	1250200
2003-06-25	37.54	37.72	36.77	36.81	901100
2003-06-26	36.52	37.20	36.21	36.91	1510000
2003-06-27	36.84	37.30	36.53	36.94	694600
2003-06-30	37.10	37.40	36.38	36.51	2576300
2003-07-01	36.52	36.71	36.00	36.60	1111200
2003-07-02	36.60	36.92	36.30	36.50	1689600
2003-07-03	36.50	36.70	35.93	36.18	934700
2003-07-07	36.65	37.21	36.64	36.84	1198100
2003-07-08	36.60	37.00	36.49	36.90	1021900
2003-07-09	36.75	36.80	36.50	36.57	1041200
2003-07-10	36.56	36.58	35.69	35.98	1222700
2003-07-11	36.13	36.30	36.00	36.06	1079000
2003-07-14	36.40	36.97	36.20	36.21	1290800
2003-07-15	36.32	36.45	35.97	36.20	1058200
2003-07-16	36.20	36.35	35.28	35.29	1493400
2003-07-17	35.20	35.20	34.74	34.93	1867600
2003-07-18	35.20	35.32	34.90	35.10	1648500
2003-07-21	34.99	35.25	34.90	35.16	1185500
2003-07-22	35.12	35.34	34.95	35.20	1119700
2003-07-23	35.30	35.31	34.27	34.67	1018500
2003-07-24	34.69	35.41	34.67	34.82	1074800
2003-07-25	35.00	35.81	34.91	35.74	855200
2003-07-28	35.90	35.97	35.35	35.60	1017900
2003-07-29	35.60	35.95	34.95	35.55	821200
2003-07-30	34.90	35.11	34.30	34.66	1915900
2003-07-31	35.05	35.63	34.57	35.17	1492400
2003-08-01	35.10	35.14	34.50	34.78	1388000
2003-08-04	34.70	35.00	34.30	34.89	1229000
2003-08-05	34.90	35.00	34.34	34.43	1429500
2003-08-06	34.35	34.92	34.25	34.68	1480000
2003-08-07	34.83	34.84	34.45	34.77	927500
2003-08-08	35.00	35.15	34.84	35.00	1048500
2003-08-11	35.07	35.48	34.94	35.07	1334800
2003-08-12	35.08	35.09	34.50	34.94	978900
2003-08-13	34.80	35.16	34.44	34.56	767600
2003-08-14	34.42	34.73	34.26	34.57	1898400
2003-08-15	34.60	34.83	34.40	34.66	290500
2003-08-18	34.86	34.95	34.68	34.84	356100
2003-08-19	35.54	35.54	34.55	34.64	498500
2003-08-20	34.65	34.83	34.41	34.68	1141600
2003-08-21	35.10	35.35	34.85	34.95	766100
2003-08-22	35.10	35.10	34.48	34.55	895600
2003-08-25	34.55	34.55	34.00	34.38	610500
2003-08-26	34.35	34.50	33.88	34.45	678600
2003-08-27	34.35	34.36	34.16	34.30	763100
2003-08-28	34.35	34.45	33.84	34.45	964200
2003-08-29	34.51	34.76	34.27	34.76	751900
2003-09-02	34.80	34.99	34.49	34.98	694400
2003-09-03	34.98	35.47	34.91	35.30	1034100
2003-09-04	35.40	35.45	35.11	35.32	575400
2003-09-05	35.20	35.45	35.12	35.41	690800
2003-09-08	36.50	36.60	36.02	36.60	2058700
2003-09-09	36.80	36.89	36.60	36.61	2164200
2003-09-10	36.52	36.85	36.48	36.81	2321400
2003-09-11	36.90	37.10	36.86	37.00	1985400
2003-09-12	36.95	37.08	36.69	37.00	3065300
2003-09-15	37.05	37.12	36.58	37.00	1638300
2003-09-16	37.17	38.40	37.15	38.40	2059000
2003-09-17	38.30	38.30	36.60	37.45	5673100
2003-09-18	37.45	38.68	37.39	38.20	2744900
2003-09-19	38.20	38.44	37.87	38.43	1925700
2003-09-22	38.43	38.43	37.75	38.00	1265500
2003-09-23	38.20	38.50	37.97	38.49	1159900
2003-09-24	38.55	38.60	37.77	37.91	1448800
2003-09-25	37.92	38.10	37.60	37.60	773500
2003-09-26	37.30	37.42	37.09	37.10	1196900
2003-09-29	37.30	37.49	37.13	37.35	1434800
2003-09-30	37.34	37.35	36.81	37.03	1332100
2003-10-01	37.03	37.65	37.00	37.52	1339600
2003-10-02	37.55	37.60	37.03	37.30	1303400
2003-10-03	37.30	37.72	37.30	37.54	1572600
2003-10-06	37.58	37.66	37.41	37.60	1108900
2003-10-07	37.60	37.69	37.30	37.55	826100
2003-10-08	37.80	37.97	37.60	37.60	672700
2003-10-09	37.85	37.90	37.20	37.21	1016300
2003-10-10	37.25	37.25	36.78	37.05	911700
2003-10-13	37.09	37.53	36.91	37.48	451200
2003-10-14	37.49	37.76	37.32	37.60	615600
2003-10-15	37.70	37.90	37.38	37.55	675600
2003-10-16	37.54	38.10	37.47	37.79	779400
2003-10-17	37.20	37.20	36.23	36.49	2794100
2003-10-20	36.80	36.80	36.01	36.30	1174200
2003-10-21	36.15	36.48	36.05	36.27	1080200
2003-10-22	36.27	36.27	35.40	35.76	1458600
2003-10-23	35.74	36.20	35.65	35.98	819700
2003-10-24	35.80	35.90	35.50	35.70	665000
2003-10-27	35.90	36.22	35.79	35.97	790900
2003-10-28	35.90	35.96	35.26	35.80	1293200
2003-10-29	35.70	36.25	35.48	36.13	1386100
2003-10-30	36.13	39.10	36.13	38.04	3716500
2003-10-31	37.98	38.39	37.97	38.13	1208800
2003-11-03	38.30	38.84	37.98	38.84	1044600
2003-11-04	38.84	39.27	38.52	38.96	1460191
2003-11-05	38.85	38.85	38.20	38.29	1138800
2003-11-06	37.80	38.18	37.79	38.05	994600
2003-11-07	38.05	38.20	37.32	37.33	1263600
2003-11-10	37.45	37.61	37.29	37.41	727400
2003-11-11	37.17	37.17	36.78	36.96	966900
2003-11-12	37.00	37.43	36.85	36.89	1302300
2003-11-13	36.96	37.18	36.91	37.10	908100
2003-11-14	37.10	37.34	36.65	36.77	711800
2003-11-17	36.30	39.28	36.30	37.74	10756800
2003-11-18	37.85	37.85	36.46	36.80	2282900
2003-11-19	37.35	37.35	35.89	35.91	3873400
2003-11-20	35.92	35.92	35.15	35.15	2270200
2003-11-21	35.80	35.95	35.17	35.48	1626300
2003-11-24	35.87	36.45	35.80	36.12	1759200
2003-11-25	36.50	37.20	36.29	37.11	3107400
2003-11-26	37.30	37.42	37.05	37.39	1876500
2003-11-28	37.39	37.41	37.10	37.10	735100
2003-12-01	37.20	37.62	37.09	37.48	1655600
2003-12-02	37.25	37.88	37.20	37.81	2150500
2003-12-03	38.00	38.23	37.89	38.03	2460800
2003-12-04	38.14	38.35	37.92	38.32	1754800
2003-12-05	38.32	38.73	38.07	38.18	1574700
2003-12-08	38.25	38.55	38.15	38.35	1599200
2003-12-09	38.35	38.35	37.87	37.97	1556400
2003-12-10	38.05	38.31	37.90	38.03	1302600
2003-12-11	38.04	38.32	37.95	38.30	833500
2003-12-12	38.35	38.48	38.12	38.34	804200
2003-12-15	38.54	38.60	37.82	37.85	1072000
2003-12-16	37.85	38.09	37.79	38.09	895800
2003-12-17	38.09	38.15	37.91	38.15	2234000
2003-12-18	38.24	38.58	38.06	38.55	1084800
2003-12-19	38.74	38.74	38.05	38.28	1652900
2003-12-22	38.29	38.30	37.98	38.08	1300600
2003-12-23	38.09	38.51	38.09	38.45	1249300
2003-12-24	38.30	38.79	38.26	38.61	298600
2003-12-26	38.70	38.90	38.69	38.75	453600
2003-12-29	38.69	39.03	38.41	39.00	1666100
2003-12-30	38.97	39.70	38.95	39.60	1793500
2003-12-31	39.69	39.74	39.43	39.65	792500
2004-01-02	39.75	39.89	39.52	39.60	1036000
2004-01-05	39.80	39.98	39.28	39.70	835900
2004-01-06	39.66	39.67	39.12	39.40	1025600
2004-01-07	39.65	39.65	39.27	39.40	1801200
2004-01-08	39.60	39.65	39.32	39.65	2480700
2004-01-09	39.65	40.57	39.57	40.31	1750700
2004-01-12	41.00	41.57	40.86	41.48	2173900
2004-01-13	41.55	41.87	41.40	41.76	1787900
2004-01-14	41.95	42.16	41.80	41.96	1471300
2004-01-15	42.08	42.09	41.84	41.93	1405100
2004-01-16	42.05	42.53	41.96	42.53	1724700
2004-01-20	42.15	42.15	41.60	41.85	1656400
2004-01-21	41.90	42.44	41.90	42.25	2123400
2004-01-22	42.13	42.13	41.75	41.95	1282500
2004-01-23	41.95	42.35	41.53	41.85	1717000
2004-01-26	41.89	41.95	41.08	41.53	1350700
2004-01-27	41.45	41.59	40.95	41.02	1014300
2004-01-28	41.00	41.58	40.56	40.56	1332400
2004-01-29	40.70	41.86	40.68	41.62	1562900
2004-01-30	41.41	42.35	41.40	42.13	2447100
2004-02-02	42.50	43.17	42.36	42.88	1675200
2004-02-03	43.00	43.40	42.78	43.14	1088000
2004-02-04	43.10	43.10	42.12	42.24	1066600
2004-02-05	42.24	42.39	41.80	42.27	878700
2004-02-06	42.20	42.86	42.20	42.78	891300
2004-02-09	42.68	43.36	42.68	43.16	1110600
2004-02-10	42.96	43.33	42.73	43.01	901500
2004-02-11	42.96	42.98	42.27	42.93	1244600
2004-02-12	42.93	43.40	42.93	43.35	950700
2004-02-13	43.20	43.63	42.98	43.22	1337900
2004-02-17	43.31	43.46	43.15	43.17	993400
2004-02-18	43.18	43.25	42.89	43.08	543900
2004-02-19	43.11	43.38	42.92	43.08	674800
2004-02-20	43.18	43.28	42.76	43.06	627200
2004-02-23	43.06	43.14	42.47	42.66	644300
2004-02-24	42.55	42.55	42.15	42.25	694100
2004-02-25	42.22	42.54	42.11	42.37	803500
2004-02-26	42.33	42.51	41.95	42.38	721600
2004-02-27	42.50	42.82	42.28	42.74	1008100
2004-03-01	42.74	43.30	42.54	42.55	851900
2004-03-02	42.52	42.80	42.34	42.47	630700
2004-03-03	42.47	43.07	42.29	43.00	788000
2004-03-04	43.00	43.00	42.45	42.72	738800
2004-03-05	42.55	42.74	42.20	42.24	905100
2004-03-08	42.30	42.39	42.02	42.09	877500
2004-03-09	42.09	42.09	41.42	41.58	831600
2004-03-10	41.66	41.66	40.67	40.82	751700
2004-03-11	40.80	40.82	39.90	40.10	1621600
2004-03-12	40.15	40.63	39.93	40.63	832000
2004-03-15	40.63	40.63	39.31	39.52	986200
2004-03-16	39.80	40.40	39.72	40.31	2196700
2004-03-17	40.47	40.79	40.25	40.65	895300
2004-03-18	40.40	40.74	40.14	40.59	1404100
2004-03-19	40.49	40.75	40.11	40.17	774200
2004-03-22	40.17	40.17	39.43	39.65	715100
2004-03-23	39.65	39.89	39.30	39.51	859200
2004-03-24	39.40	39.70	38.96	39.20	1328500
2004-03-25	39.35	40.05	39.18	39.82	1368200
2004-03-26	39.82	40.01	39.60	39.74	766700
2004-03-29	39.65	40.10	39.50	39.94	1833700
2004-03-30	39.94	40.40	39.80	40.20	1534600
2004-03-31	40.19	40.20	39.86	40.01	2941400
2004-04-01	40.50	41.62	40.44	40.77	5891900
2004-04-02	40.77	42.20	40.77	42.13	2789300
2004-04-05	41.94	42.20	41.56	42.14	3187700
2004-04-06	42.01	42.04	41.25	41.40	3068400
2004-04-07	41.75	41.90	41.50	41.70	4519900
2004-04-08	42.30	43.03	42.23	42.75	4825100
2004-04-12	42.85	43.31	42.62	42.99	3496100
2004-04-13	43.09	43.24	41.90	41.90	3191700
2004-04-14	42.18	42.18	40.96	41.22	3275400
2004-04-15	41.30	41.86	40.90	41.85	3354300
2004-04-16	41.85	42.99	41.78	42.70	3631200
2004-04-19	42.59	42.89	42.25	42.85	2163300
2004-04-20	42.86	42.88	42.00	42.32	2898700
2004-04-21	42.40	42.40	41.85	42.20	2664000
2004-04-22	42.25	43.24	42.00	42.90	3015700
2004-04-23	42.91	42.91	42.27	42.60	2891200
2004-04-26	42.58	42.80	42.15	42.55	2339300
2004-04-27	42.85	43.15	42.70	42.81	2084100
2004-04-28	42.70	42.76	42.00	42.25	2727000
2004-04-29	41.85	42.54	40.88	41.86	6098600
2004-04-30	41.89	42.13	40.67	40.67	2102900
2004-05-03	40.50	41.32	40.50	41.21	2704600
2004-05-04	41.33	41.75	40.64	41.00	3107700
2004-05-05	41.40	41.40	40.77	40.98	3537600
2004-05-06	40.80	41.07	40.34	40.37	2354400
2004-05-07	40.00	40.48	39.98	40.23	2660900
2004-05-10	39.75	40.00	39.19	39.80	3180100
2004-05-11	39.80	40.45	39.80	40.27	2284600
2004-05-12	39.96	40.90	39.88	40.80	3873200
2004-05-13	40.20	40.65	40.00	40.15	2594400
2004-05-14	40.15	40.48	39.82	40.23	1835200
2004-05-17	39.75	40.63	39.26	39.81	1438200
2004-05-18	39.80	40.04	39.71	39.90	1747000
2004-05-19	39.96	40.15	39.15	39.53	2775100
2004-05-20	39.53	39.53	38.98	39.18	1601600
2004-05-21	39.43	39.97	39.35	39.76	1773700
2004-05-24	39.94	39.94	39.36	39.52	1235300
2004-05-25	39.34	39.97	39.14	39.88	1602500
2004-05-26	39.75	39.97	39.50	39.73	3263800
2004-05-27	39.72	40.05	39.56	39.72	1932400
2004-05-28	39.70	39.85	39.45	39.68	2420500
2004-06-01	39.70	40.00	39.43	39.97	2025700
2004-06-02	40.00	40.61	40.00	40.55	2177400
2004-06-03	40.45	40.75	40.13	40.71	2134400
2004-06-04	40.75	40.88	40.30	40.46	1646500
2004-06-07	40.55	41.25	40.54	41.24	2454300
2004-06-08	40.77	40.99	40.66	40.80	2157000
2004-06-09	40.75	40.86	40.34	40.41	1356200
2004-06-10	40.70	41.38	40.68	41.30	2813900
2004-06-14	41.21	41.40	40.51	40.79	1612700
2004-06-15	40.99	41.39	40.98	41.27	1919900
2004-06-16	41.38	41.50	41.10	41.15	1556000
2004-06-17	41.02	41.23	40.56	41.10	2014600
2004-06-18	40.70	41.53	40.67	41.27	2055700
2004-06-21	41.25	41.40	40.69	40.87	1350600
2004-06-22	40.65	40.99	40.25	40.90	2009000
2004-06-23	40.90	41.00	40.29	40.95	3532600
2004-06-24	40.90	41.10	40.56	40.90	2620200
2004-06-25	40.75	41.59	40.75	41.59	5987600
2004-06-28	41.59	41.75	40.77	40.80	3022100
2004-06-29	40.85	40.88	40.36	40.45	1649500
2004-06-30	40.35	40.60	40.09	40.54	1992300
2004-07-01	40.70	40.70	39.58	39.70	3168700
2004-07-02	39.52	39.71	39.10	39.61	2964600
2004-07-06	39.02	39.41	38.81	39.34	3510400
2004-07-07	39.10	39.23	38.94	39.19	3277600
2004-07-08	39.19	39.19	38.56	38.68	1957000
2004-07-09	38.69	38.97	38.62	38.72	1747700
2004-07-12	38.82	39.00	38.55	38.82	1565000
2004-07-13	38.99	39.12	38.88	39.11	1074300
2004-07-14	39.11	39.23	38.77	38.95	1591800
2004-07-15	38.95	39.11	38.63	38.83	4196500
2004-07-16	38.95	39.00	38.30	38.30	2557800
2004-07-19	38.31	38.49	37.77	38.00	2152700
2004-07-20	38.00	38.00	36.71	37.73	3558400
2004-07-21	37.75	37.99	37.00	37.00	2149300
2004-07-22	37.00	37.00	36.16	36.55	3019000
2004-07-23	35.50	36.35	34.19	35.66	7400600
2004-07-26	36.30	36.80	36.04	36.68	4759000
2004-07-27	36.88	37.70	36.88	37.40	3832500
2004-07-28	37.15	37.46	36.85	37.15	2117500
2004-07-29	37.15	37.30	36.71	36.80	2434500
2004-07-30	36.79	37.09	36.69	37.07	1259100
2004-08-02	37.12	37.12	36.20	36.62	1719000
2004-08-03	36.71	37.17	36.51	37.16	2798600
2004-08-04	36.75	36.95	36.20	36.48	2191300
2004-08-05	36.00	36.25	34.70	34.75	3952700
2004-08-06	34.00	34.06	33.39	33.86	5553300
2004-08-09	33.37	33.94	33.05	33.77	2900300
2004-08-10	33.77	34.26	33.77	34.23	3386600
2004-08-11	34.00	34.13	33.64	33.99	1721300
2004-08-12	33.73	33.80	32.82	33.00	3044000
2004-08-13	32.85	32.97	32.31	32.94	3209400
2004-08-16	32.94	33.68	32.92	33.58	2178600
2004-08-17	33.58	34.64	33.40	34.03	3924900
2004-08-18	33.78	34.10	33.74	34.02	2035400
2004-08-19	35.00	35.45	34.49	34.51	3297600
2004-08-20	34.45	34.85	34.42	34.73	1758200
2004-08-23	34.80	34.80	34.06	34.15	1977200
2004-08-24	34.40	34.40	33.93	34.16	1547000
2004-08-25	34.25	34.70	34.02	34.62	1407300
2004-08-26	34.77	34.77	34.26	34.26	1465500
2004-08-27	34.30	34.77	34.21	34.75	3057000
2004-08-30	34.79	34.90	34.53	34.75	2099700
2004-08-31	34.77	34.84	34.63	34.69	2406200
2004-09-01	34.69	34.70	33.98	33.99	2723700
2004-09-02	34.00	34.39	33.60	34.35	2990400
2004-09-03	34.59	34.78	34.27	34.32	1147300
2004-09-07	34.32	34.97	34.23	34.38	2510300
2004-09-08	34.34	34.50	34.04	34.04	2205300
2004-09-09	34.10	34.10	33.29	33.70	1817200
2004-09-10	33.83	33.85	33.48	33.69	1897100
2004-09-13	33.55	33.97	33.46	33.95	2146500
2004-09-14	33.97	35.09	33.90	34.38	1701100
2004-09-15	34.39	35.16	33.46	34.12	3371500
2004-09-16	34.37	34.98	34.31	34.84	2541700
2004-09-17	35.00	35.35	34.89	35.18	3384100
2004-09-20	34.95	35.11	34.27	34.56	1703300
2004-09-21	35.00	35.22	34.82	35.15	3067400
2004-09-22	35.15	35.15	34.35	34.40	1622900
2004-09-23	34.55	34.65	34.14	34.15	1899100
2004-09-24	34.33	34.35	34.04	34.32	1532500
2004-09-27	34.17	34.32	32.70	32.73	6297100
2004-09-28	32.61	33.05	32.36	32.53	2960200
2004-09-29	32.38	32.66	32.00	32.58	2674000
2004-09-30	32.59	33.06	32.40	33.06	3016300
2004-10-01	33.41	33.71	33.24	33.51	1910100
2004-10-04	33.51	33.83	33.51	33.67	1870900
2004-10-05	33.57	33.70	33.22	33.27	1787900
2004-10-06	33.37	34.11	33.29	34.11	2675300
2004-10-07	34.10	34.10	33.76	33.80	2203200
2004-10-08	33.65	34.04	33.64	33.85	1755500
2004-10-11	34.00	34.31	33.94	34.01	1667300
2004-10-12	33.70	34.20	33.70	34.02	2323400
2004-10-13	34.25	34.37	33.92	34.00	2072000
2004-10-14	34.40	34.40	32.74	33.00	6271400
2004-10-15	33.01	33.01	31.60	31.94	9512500
2004-10-18	31.93	32.26	31.82	31.90	5902100
2004-10-19	31.91	32.05	30.95	30.99	4619000
2004-10-20	30.95	31.35	30.91	31.23	5213200
2004-10-21	31.44	31.46	30.92	31.16	3670600
2004-10-22	31.24	31.85	31.10	31.13	3569200
2004-10-25	30.55	31.40	30.23	31.08	3006000
2004-10-26	32.80	33.20	32.07	33.13	4438900
2004-10-27	33.14	33.70	32.68	33.49	2574400
2004-10-28	33.00	33.73	32.83	33.58	2993500
2004-10-29	33.68	33.99	33.45	33.96	2256300
2004-11-01	33.99	34.08	33.75	33.81	1734600
2004-11-02	33.87	34.50	33.87	34.13	2041700
2004-11-03	35.15	35.50	34.65	34.91	3375300
2004-11-04	35.30	36.35	34.90	36.11	4629800
2004-11-05	36.24	36.60	36.00	36.31	3435700
2004-11-08	36.31	36.75	36.26	36.58	1970500
2004-11-09	36.58	36.79	36.22	36.32	1975500
2004-11-10	35.86	36.58	35.64	36.46	2600900
2004-11-11	36.43	36.48	36.08	36.11	2150100
2004-11-12	36.25	36.60	35.80	36.54	2605600
2004-11-15	36.44	36.75	36.28	36.62	2000400
2004-11-16	36.62	36.80	36.40	36.45	1229500
2004-11-17	36.45	36.74	36.07	36.21	2524300
2004-11-18	36.35	36.39	35.96	36.30	1437600
2004-11-19	36.20	36.40	35.71	35.71	1812000
2004-11-22	35.72	36.22	35.53	36.16	2676400
2004-11-23	36.04	36.30	35.80	36.24	2141300
2004-11-24	36.57	36.69	36.28	36.40	1453600
2004-11-26	36.52	36.65	36.25	36.42	368900
2004-11-29	36.35	36.56	35.84	36.04	1630800
2004-11-30	36.10	36.65	35.89	36.48	2308500
2004-12-01	36.48	37.62	36.48	37.54	2115100
2004-12-02	37.48	37.55	37.20	37.45	1380500
2004-12-03	37.37	37.43	36.91	37.23	2420400
2004-12-06	36.95	37.38	36.90	37.30	1556500
2004-12-07	37.25	37.84	36.82	36.82	3237800
2004-12-08	36.92	37.04	36.61	36.88	1906600
2004-12-09	36.75	36.91	36.35	36.61	2066200
2004-12-10	37.27	37.27	36.22	36.85	2359500
2004-12-13	36.98	37.21	36.97	37.09	2157800
2004-12-14	37.00	37.30	37.00	37.23	1677900
2004-12-15	37.21	37.23	36.78	36.94	2738800
2004-12-16	37.08	37.22	36.90	37.10	2159700
2004-12-17	36.75	37.24	36.75	37.19	2836500
2004-12-20	37.19	37.40	36.66	36.68	1851600
2004-12-21	36.60	36.73	36.25	36.48	3600500
2004-12-22	36.58	37.05	36.44	37.00	2161500
2004-12-23	36.85	37.15	36.81	37.06	1447800
2004-12-27	37.00	37.02	36.70	36.82	1149900
2004-12-28	36.83	37.33	36.83	37.33	2401600
2004-12-29	37.18	37.45	37.17	37.40	1624000
2004-12-30	37.37	37.49	37.20	37.20	1528300
2004-12-31	37.25	37.50	37.07	37.07	1746200
2005-01-03	37.45	37.86	37.25	37.25	2765600
2005-01-04	37.40	37.73	36.97	37.04	1776600
2005-01-05	37.00	37.13	36.80	36.98	2447800
2005-01-06	37.45	37.46	36.99	37.15	2592200
2005-01-07	37.24	37.24	36.88	36.98	1598800
2005-01-10	36.88	37.14	36.79	37.07	1528300
2005-01-11	36.95	37.56	36.76	37.30	2452600
2005-01-12	37.40	37.54	37.19	37.54	1753100
2005-01-13	37.54	37.65	37.25	37.29	1473700
2005-01-14	37.48	37.53	37.24	37.49	1494900
2005-01-18	37.28	37.97	37.02	37.94	2137900
2005-01-19	37.75	37.76	36.99	37.00	1864900
2005-01-20	36.75	36.94	36.35	36.46	1869100
2005-01-21	36.46	36.71	36.16	36.20	1238300
2005-01-24	36.80	37.16	36.00	36.97	2464300
2005-01-25	36.97	37.24	36.84	36.95	1840200
2005-01-26	36.98	37.60	36.95	37.49	2787900
2005-01-27	37.40	37.73	37.22	37.37	2074800
2005-01-28	37.45	37.55	36.60	36.90	2132700
2005-01-31	37.75	37.75	37.23	37.54	2538800
2005-02-01	37.50	38.65	37.27	38.45	8042200
2005-02-02	38.43	38.45	37.84	37.97	4631800
2005-02-03	37.98	38.41	37.90	38.40	3609400
2005-02-04	38.40	38.73	38.28	38.67	2574300
2005-02-07	38.67	39.21	38.61	38.99	3073800
2005-02-08	39.10	39.10	38.73	38.89	2069400
2005-02-09	38.81	38.85	38.05	38.05	4125400
2005-02-10	38.05	39.05	37.84	38.79	4344800
2005-02-11	38.85	39.64	38.71	39.40	3635600
2005-02-14	39.18	39.27	38.80	39.03	2086400
2005-02-15	39.15	39.46	38.80	38.89	2299400
2005-02-16	38.85	38.87	38.18	38.30	2621600
2005-02-17	38.45	38.54	38.20	38.47	2089500
2005-02-18	38.55	38.57	38.14	38.14	1903700
2005-02-22	38.01	38.39	37.91	37.91	2175200
2005-02-23	37.92	38.29	37.92	38.14	1342100
2005-02-24	38.24	38.32	38.01	38.23	1085100
2005-02-25	38.13	38.95	38.00	38.82	1561200
2005-02-28	38.77	38.79	38.02	38.32	1933100
2005-03-01	38.35	38.70	38.35	38.36	2047000
2005-03-02	38.36	38.44	38.08	38.19	1811800
2005-03-03	38.24	38.40	37.60	37.91	1950900
2005-03-04	38.20	38.48	37.64	38.24	2805400
2005-03-07	38.21	38.51	38.02	38.38	1430500
2005-03-08	38.24	38.38	37.95	38.09	2225300
2005-03-09	37.91	38.14	37.69	37.80	1181500
2005-03-10	37.94	38.42	37.83	38.42	1654100
2005-03-11	38.28	38.29	37.78	37.89	1522800
2005-03-14	37.90	38.20	37.72	38.14	1656200
2005-03-15	38.14	38.19	37.75	37.82	1453500
2005-03-16	37.71	37.71	37.04	37.54	2301900
2005-03-17	37.52	37.60	37.09	37.35	1203200
2005-03-18	37.28	37.45	36.65	36.96	3412800
2005-03-21	36.96	37.05	36.24	36.41	2290200
2005-03-22	36.46	36.84	35.87	35.89	1851200
2005-03-23	35.89	36.54	35.89	36.51	2296900
2005-03-24	36.55	36.61	36.18	36.26	2171500
2005-03-28	36.40	36.78	36.35	36.41	1941300
2005-03-29	36.25	36.70	36.24	36.35	2013700
2005-03-30	36.50	36.75	36.03	36.71	2491700
2005-03-31	36.81	36.85	36.51	36.73	1873800
2005-04-01	36.77	36.83	34.75	35.36	5163500
2005-04-04	35.50	35.85	34.86	35.53	4005000
2005-04-05	35.52	35.60	35.20	35.28	2301200
2005-04-06	35.37	35.72	35.24	35.43	1722000
2005-04-07	35.35	35.68	35.24	35.59	2060900
2005-04-08	35.54	35.76	35.20	35.28	2739700
2005-04-11	35.40	35.40	35.10	35.15	2205800
2005-04-12	35.15	35.62	34.86	35.45	4162500
2005-04-13	35.40	35.50	34.78	34.83	2400000
2005-04-14	34.83	34.91	34.67	34.72	2342800
2005-04-15	34.61	34.70	34.09	34.10	2543300
2005-04-18	33.92	34.34	33.92	34.19	2706400
2005-04-19	34.16	34.37	33.94	34.10	2342800
2005-04-20	34.09	34.40	33.70	33.71	1756500
2005-04-21	34.00	34.44	33.70	34.43	1546900
2005-04-22	34.25	34.75	34.16	34.45	1945600
2005-04-25	34.80	35.11	34.52	34.75	1609900
2005-04-26	34.60	34.98	34.29	34.39	1571900
2005-04-27	34.17	35.28	34.15	35.25	3176800
2005-04-28	35.05	35.40	34.95	34.95	1497100
2005-04-29	35.15	35.86	34.92	35.80	4225500
2005-05-02	36.00	36.12	35.75	35.98	1875800
2005-05-03	37.01	37.15	36.34	36.87	4637600
2005-05-04	37.00	38.17	36.95	37.80	3917500
2005-05-05	37.85	38.20	37.55	38.09	2622500
2005-05-06	38.20	38.26	37.82	37.92	2486400
2005-05-09	38.01	38.21	37.75	38.21	2173700
2005-05-10	37.82	38.20	37.47	37.71	2450300
2005-05-11	37.71	38.25	37.47	38.16	2282100
2005-05-12	38.12	38.35	37.86	37.89	2238900
2005-05-13	38.00	38.00	37.00	37.27	2600600
2005-05-16	37.22	37.68	36.80	37.65	1893500
2005-05-17	37.42	38.00	37.19	37.91	2318300
2005-05-18	37.92	38.16	37.60	37.68	6160500
2005-05-19	37.76	37.99	37.58	37.92	2589500
2005-05-20	37.92	37.92	37.34	37.40	2793900
2005-05-23	37.75	38.19	37.54	37.82	2388800
2005-05-24	37.95	38.18	37.77	37.84	3046100
2005-05-25	37.86	37.95	37.62	37.79	2278200
2005-05-26	37.91	38.19	37.82	38.07	1689200
2005-05-27	38.22	38.29	37.99	38.15	1343600
2005-05-31	38.25	38.25	37.86	37.88	2490500
2005-06-01	37.90	38.28	37.90	38.16	1972300
2005-06-02	38.16	38.44	37.97	38.35	2134800
2005-06-03	38.35	38.58	38.18	38.38	2254500
2005-06-06	38.38	38.49	38.22	38.32	2209500
2005-06-07	38.35	38.85	38.22	38.56	1894300
2005-06-08	38.72	38.83	38.53	38.65	3616400
2005-06-09	38.65	39.31	38.51	39.26	3261400
2005-06-10	39.28	39.28	38.99	39.15	3428200
2005-06-13	39.05	39.15	38.77	38.86	1826200
2005-06-14	38.85	39.28	38.81	39.05	1664400
2005-06-15	39.20	39.24	38.76	39.11	1392100
2005-06-16	39.11	39.11	38.84	38.93	1212700
2005-06-17	39.22	39.23	38.84	38.89	2397500
2005-06-20	38.77	38.99	38.56	38.87	1140800
2005-06-21	38.90	39.05	38.75	38.85	1081000
2005-06-22	38.85	39.04	38.58	38.75	2096500
2005-06-23	38.75	38.77	38.27	38.36	1549200
2005-06-24	38.27	38.56	38.14	38.16	1380200
2005-06-27	38.07	38.75	37.97	38.58	2048700
2005-06-28	38.60	38.93	38.25	38.91	1524600
2005-06-29	39.13	39.90	39.12	39.87	3676100
2005-06-30	39.90	40.05	39.52	39.53	3959200
2005-07-01	39.62	39.75	39.48	39.60	1466900
2005-07-05	39.44	40.37	39.40	40.28	2003900
2005-07-06	40.12	40.35	40.05	40.08	1733900
2005-07-07	39.70	40.45	39.45	40.45	2277000
2005-07-08	40.20	40.21	39.64	40.03	4311700
2005-07-11	40.30	40.98	40.17	40.92	3868200
2005-07-12	40.92	41.14	40.67	40.99	2864200
2005-07-13	40.75	40.95	40.62	40.82	2316800
2005-07-14	41.15	41.46	41.06	41.19	2136900
2005-07-15	41.20	41.52	41.20	41.46	1849100
2005-07-18	41.47	41.65	41.29	41.50	1338500
2005-07-19	41.70	41.90	41.35	41.76	1739600
2005-07-20	41.50	41.91	41.31	41.59	1627800
2005-07-21	41.48	41.49	40.81	40.96	2545300
2005-07-22	40.88	41.20	40.65	41.09	1727700
2005-07-25	41.00	41.15	40.61	40.75	1153500
2005-07-26	40.76	40.98	40.60	40.82	1456200
2005-07-27	40.99	41.44	40.88	41.41	2407300
2005-07-28	42.45	43.11	42.29	43.05	4871800
2005-07-29	43.35	44.25	43.33	44.02	4303300
2005-08-01	44.23	44.48	44.01	44.29	3538200
2005-08-02	44.50	44.94	44.19	44.63	2482800
2005-08-03	44.55	44.87	44.30	44.64	2298200
2005-08-04	44.82	45.21	44.52	44.73	3135600
2005-08-05	44.84	44.84	43.76	44.01	2800900
2005-08-08	44.27	44.32	43.60	43.66	1642400
2005-08-09	44.25	44.55	44.10	44.40	3216700
2005-08-10	44.51	45.23	44.37	44.49	2250400
2005-08-11	44.60	44.75	44.24	44.65	2267400
2005-08-12	44.65	44.78	44.30	44.40	2116700
2005-08-15	44.45	44.74	44.29	44.59	2246900
2005-08-16	44.59	44.62	43.97	44.07	2008300
2005-08-17	43.98	44.10	43.75	43.79	3362400
2005-08-18	43.72	44.06	43.31	43.91	4683200
2005-08-19	44.10	44.49	43.92	44.34	2322900
2005-08-22	44.50	45.29	44.50	45.14	3644000
2005-08-23	45.23	45.28	44.85	45.03	1937600
2005-08-24	45.07	45.16	44.36	44.42	1905200
2005-08-25	44.68	44.69	44.27	44.60	1922300
2005-08-26	44.38	45.04	44.08	44.74	2299600
2005-08-29	44.68	44.68	42.97	44.27	4196800
2005-08-30	44.25	44.26	43.33	43.95	2889300
2005-08-31	43.30	43.59	42.30	43.01	6914000
2005-09-01	42.78	43.18	42.10	42.21	4603600
2005-09-02	42.45	42.67	42.20	42.44	2308400
2005-09-06	42.80	43.35	42.65	43.27	3436900
2005-09-07	42.99	43.18	42.80	42.97	2316800
2005-09-08	43.55	43.55	42.25	42.40	4243400
2005-09-09	42.39	42.43	41.65	41.86	5548900
2005-09-12	41.50	42.08	41.50	41.91	4444900
2005-09-13	42.05	43.31	42.00	42.60	4068900
2005-09-14	42.60	42.85	42.50	42.54	3142100
2005-09-15	42.55	43.14	42.54	42.98	2634300
2005-09-16	43.25	43.71	43.20	43.50	4540600
2005-09-19	43.65	43.77	43.20	43.49	3124700
2005-09-20	43.40	43.90	43.06	43.18	3255000
2005-09-21	43.18	43.18	41.89	41.98	3713900
2005-09-22	41.71	42.26	40.67	41.99	3715300
2005-09-23	42.10	43.25	41.86	42.75	2882300
2005-09-26	44.70	44.71	43.70	43.95	5283900
2005-09-27	43.95	44.20	43.55	43.92	2856900
2005-09-28	43.34	44.30	42.94	44.05	2697700
2005-09-29	44.17	45.00	43.86	44.91	3324000
2005-09-30	44.91	45.25	44.35	44.87	2947900
2005-10-03	44.65	44.66	43.60	43.86	2986400
2005-10-04	44.44	44.44	43.51	43.63	2378900
2005-10-05	43.50	43.58	42.82	42.82	3437000
2005-10-06	42.82	42.98	42.50	42.73	2281000
2005-10-07	42.72	42.73	41.90	42.47	3227400
2005-10-10	42.43	42.55	41.87	41.95	1657500
2005-10-11	42.00	42.30	41.61	41.72	1589200
2005-10-12	41.50	42.26	41.49	41.85	1851700
2005-10-13	41.79	42.03	41.48	41.48	2163300
2005-10-14	41.49	42.52	41.45	42.33	2323300
2005-10-17	42.25	42.30	41.62	42.02	1394800
2005-10-18	41.75	41.85	41.25	41.37	2473800
2005-10-19	41.36	42.54	40.94	42.50	2977300
2005-10-20	42.56	42.99	41.71	42.01	2520800
2005-10-21	42.45	42.64	42.00	42.30	2624700
2005-10-24	42.34	43.29	42.31	43.08	2264400
2005-10-25	43.09	43.35	42.74	43.25	2668400
2005-10-26	42.98	44.02	42.98	43.57	3267800
2005-10-27	45.25	45.25	44.00	44.02	3494300
2005-10-28	44.00	44.49	43.17	44.46	3493100
2005-10-31	44.68	45.21	44.67	45.03	3841300
2005-11-01	45.00	45.74	44.86	45.41	5211100
2005-11-02	45.41	46.13	45.22	46.07	3834800
2005-11-03	46.45	46.45	45.53	45.89	2947400
2005-11-04	45.75	45.82	45.34	45.72	2631100
2005-11-07	45.80	45.85	45.20	45.79	3106700
2005-11-08	45.35	45.52	45.05	45.20	2674800
2005-11-09	45.30	45.80	45.05	45.35	2714300
2005-11-10	45.57	46.30	45.17	46.23	2665200
2005-11-11	46.35	46.38	45.86	46.02	1984100
2005-11-14	46.61	46.81	45.48	45.79	2664100
2005-11-15	45.70	45.95	45.28	45.60	1962500
2005-11-16	45.75	45.75	44.98	45.36	1434400
2005-11-17	45.48	46.75	45.20	46.61	2843500
2005-11-18	46.90	46.90	45.91	46.45	2422300
2005-11-21	46.31	46.48	45.98	46.25	1506700
2005-11-22	46.25	46.53	45.92	46.48	2215200
2005-11-23	46.50	46.96	46.32	46.60	1439600
2005-11-25	46.75	46.75	46.00	46.31	613400
2005-11-28	46.50	46.84	46.23	46.50	2020900
2005-11-29	46.75	46.89	46.41	46.70	2908300
2005-11-30	46.82	46.97	46.53	46.53	2207300
2005-12-01	46.65	46.87	46.34	46.55	3223000
2005-12-02	46.45	46.75	46.28	46.50	1631000
2005-12-05	46.35	46.50	45.16	45.37	3760400
2005-12-06	45.70	45.93	45.23	45.44	2923700
2005-12-07	45.33	45.38	44.44	44.51	2049800
2005-12-08	44.52	44.81	44.29	44.44	2754000
2005-12-09	44.77	45.77	44.65	45.39	2753200
2005-12-12	45.32	45.49	44.74	45.00	2549100
2005-12-13	44.95	45.47	44.68	45.06	2229000
2005-12-14	45.20	45.45	45.02	45.15	2690200
2005-12-15	45.35	45.35	44.46	45.01	2573100
2005-12-16	45.01	45.32	44.78	44.78	4857600
2005-12-19	44.55	44.62	44.06	44.37	3131500
2005-12-20	43.59	45.17	43.59	45.10	3067900
2005-12-21	45.25	45.75	44.91	45.18	2416100
2005-12-22	45.35	45.40	44.79	45.26	1399800
2005-12-23	45.26	45.59	45.14	45.33	897300
2005-12-27	45.37	45.75	44.61	44.67	1346000
2005-12-28	44.82	45.01	44.45	44.58	2644600
2005-12-29	44.39	45.09	44.38	44.77	2583100
2005-12-30	44.53	44.77	44.26	44.67	1633400
2006-01-03	44.85	46.00	44.52	45.99	3843800
2006-01-04	45.99	46.61	45.85	46.50	2285900
2006-01-05	46.79	46.98	46.58	46.95	3069300
2006-01-06	47.00	47.63	46.99	47.21	2641500
2006-01-09	46.71	47.35	46.65	47.23	2201500
2006-01-10	47.05	47.19	46.59	46.89	1739000
2006-01-11	47.18	47.68	47.04	47.65	2425500
2006-01-12	47.68	47.89	47.28	47.37	2501900
2006-01-13	47.38	47.45	47.05	47.25	1719600
2006-01-17	47.10	47.22	46.33	46.43	2130800
2006-01-18	46.44	46.90	46.06	46.20	1458600
2006-01-19	46.40	46.90	45.55	45.94	3854700
2006-01-20	46.00	46.11	44.88	45.01	5071600
2006-01-23	45.15	45.71	45.10	45.54	2488800
2006-01-24	44.73	45.90	44.73	45.32	2910100
2006-01-25	45.25	45.26	44.50	44.71	2876300
2006-01-26	45.45	46.59	45.43	46.20	4758200
2006-01-27	46.00	47.10	45.95	46.54	3494100
2006-01-30	46.89	46.89	46.16	46.25	2702700
2006-01-31	45.95	46.06	45.24	45.38	3383600
2006-02-01	45.36	46.08	45.30	45.61	3103300
2006-02-02	45.40	45.46	44.12	45.30	4602700
2006-02-03	44.90	45.50	44.74	44.79	2267200
2006-02-06	44.63	44.78	43.75	44.13	2959700
2006-02-07	43.93	44.34	43.76	43.77	2124700
2006-02-08	43.75	43.80	43.27	43.68	2293800
2006-02-09	43.59	44.08	43.15	43.46	2778200
2006-02-10	43.46	43.82	43.36	43.63	1437700
2006-02-13	43.53	43.83	43.15	43.28	2278600
2006-02-14	43.56	44.84	43.49	44.34	2682400
2006-02-15	44.24	44.35	43.87	43.91	2025400
2006-02-16	44.10	44.11	43.36	43.40	3310500
2006-02-17	43.40	43.45	42.89	43.03	3875400
2006-02-21	42.40	42.83	42.28	42.77	3970800
2006-02-22	43.00	43.12	42.80	43.05	4400700
2006-02-23	42.68	42.70	41.94	42.50	4674200
2006-02-24	42.24	42.80	42.18	42.55	1982100
2006-02-27	42.70	43.16	42.60	43.06	2037700
2006-02-28	42.80	43.20	42.55	42.98	3572800
2006-03-01	43.10	43.20	42.66	42.81	2510400
2006-03-02	42.62	42.76	42.35	42.59	3309500
2006-03-03	42.34	43.00	42.13	42.87	3007700
2006-03-06	42.74	42.90	42.28	42.46	2226600
2006-03-07	42.25	42.68	42.11	42.63	2048900
2006-03-08	42.41	42.69	42.24	42.54	3849800
2006-03-09	42.60	42.60	42.02	42.13	1897200
2006-03-10	42.23	42.53	42.03	42.32	1746000
2006-03-13	42.52	42.82	42.38	42.66	2161400
2006-03-14	42.69	43.00	42.46	42.80	2479300
2006-03-15	42.93	43.15	42.60	42.93	3977300
2006-03-16	43.04	43.23	42.85	42.96	3476400
2006-03-17	42.88	42.95	41.35	41.55	8474400
2006-03-20	42.11	42.30	41.81	41.90	5819900
2006-03-21	41.11	42.18	41.11	41.47	4201600
2006-03-22	41.67	41.86	41.36	41.58	3549500
2006-03-23	41.41	41.55	41.27	41.36	2980800
2006-03-24	41.34	41.58	40.95	41.46	3917700
2006-03-27	41.32	41.44	41.10	41.24	3301800
2006-03-28	41.15	41.22	40.65	40.75	3601200
2006-03-29	40.90	42.12	40.90	41.96	4016900
2006-03-30	41.96	42.35	41.92	42.18	2974300
2006-03-31	41.98	42.36	41.51	41.79	2454500
2006-04-03	42.04	42.47	41.71	42.13	2292300
2006-04-04	42.23	42.56	41.96	42.35	1885600
2006-04-05	42.50	42.62	42.10	42.26	1760400
2006-04-06	43.16	43.16	41.93	42.14	1889600
2006-04-07	42.15	42.31	41.16	41.29	1919300
2006-04-10	41.24	41.57	41.03	41.40	1927200
2006-04-11	42.11	42.11	40.99	41.10	1188400
2006-04-12	41.15	41.60	41.00	41.25	1535700
2006-04-13	41.15	41.41	40.83	41.02	1386300
2006-04-17	40.23	41.38	40.23	41.11	2255000
2006-04-18	41.00	41.93	41.00	41.80	2556600
2006-04-19	42.00	43.04	41.86	43.00	4425800
2006-04-20	43.05	43.46	42.75	43.27	2789600
2006-04-21	43.47	43.47	42.36	42.71	1839800
2006-04-24	42.72	43.07	42.45	42.95	2021100
2006-04-25	43.11	43.60	42.80	42.88	2201400
2006-04-26	43.15	43.81	43.15	43.78	1984300
2006-04-27	43.73	44.25	43.36	43.72	2123100
2006-04-28	43.85	44.41	43.68	44.03	1904400
2006-05-01	44.00	44.24	43.24	43.40	2137300
2006-05-02	45.00	45.78	45.00	45.60	6490700
2006-05-03	45.78	46.08	45.72	45.85	3116000
2006-05-04	45.99	46.20	45.85	45.86	3509200
2006-05-05	46.00	46.09	45.37	45.76	3839900
2006-05-08	45.50	45.75	45.48	45.59	2202400
2006-05-09	45.55	45.74	45.29	45.29	2256400
2006-05-10	45.21	45.52	45.07	45.50	2057600
2006-05-11	46.37	46.37	44.98	45.08	2381700
2006-05-12	45.09	45.31	44.70	44.72	2090000
2006-05-15	44.60	44.94	43.89	44.94	2459000
2006-05-16	45.00	45.00	44.67	44.79	1545900
2006-05-17	44.70	44.92	44.35	44.58	2745800
2006-05-18	44.56	44.94	44.07	44.20	2031600
2006-05-19	44.30	44.98	44.18	44.65	3267700
2006-05-22	44.53	44.87	43.97	44.06	3953100
2006-05-23	44.06	44.57	43.85	43.85	2337100
2006-05-24	43.77	44.19	43.40	43.68	2711900
2006-05-25	43.95	44.08	43.53	43.85	2284400
2006-05-26	43.95	44.19	43.59	43.81	2139900
2006-05-30	43.75	43.83	43.18	43.18	1957200
2006-05-31	43.25	44.02	43.19	44.02	2453300
2006-06-01	43.85	44.49	43.85	44.41	2536700
2006-06-02	44.33	44.44	43.56	43.80	3074300
2006-06-05	43.70	43.76	42.61	42.63	3024400
2006-06-06	41.84	43.04	42.20	42.73	2786200
2006-06-07	42.52	43.14	42.35	42.73	2729000
2006-06-08	42.73	43.45	42.54	43.34	4594700
2006-06-09	43.32	43.46	42.87	43.10	2029900
2006-06-12	43.23	43.28	42.65	42.70	1765200
2006-06-13	42.74	42.91	42.21	42.30	2907900
2006-06-14	42.15	42.62	41.97	42.55	2338000
2006-06-15	42.64	43.94	42.45	43.82	2571600
2006-06-16	43.68	43.98	43.50	43.88	3149100
2006-06-19	44.00	44.45	43.83	44.21	3126500
2006-06-20	44.30	44.52	43.97	44.02	2940300
2006-06-21	43.87	44.48	43.76	44.40	2282500
2006-06-22	44.22	44.63	44.05	44.29	2199700
2006-06-23	44.00	44.39	43.89	44.15	1443100
2006-06-26	44.16	44.66	44.15	44.42	1686200
2006-06-27	44.49	44.49	43.87	43.98	1855500
2006-06-28	43.98	44.16	43.44	43.95	1818700
2006-06-29	44.20	44.80	43.97	44.64	2101100
2006-06-30	44.85	44.91	44.56	44.58	2727200
2006-07-03	44.83	45.06	44.66	45.03	633900
2006-07-05	45.00	45.01	44.29	44.47	2104600
2006-07-06	44.64	44.88	44.26	44.62	1569400
2006-07-07	44.62	44.65	44.09	44.10	1636300
2006-07-10	44.53	44.61	44.27	44.37	1525400
2006-07-11	44.14	44.65	43.92	44.62	2313700
2006-07-12	44.55	44.71	44.16	44.20	3319100
2006-07-13	44.21	44.23	43.55	43.68	2198600
2006-07-14	43.68	43.75	43.35	43.56	1335000
2006-07-17	43.65	43.84	43.43	43.54	1383200
2006-07-18	43.47	43.59	42.61	43.11	2310000
2006-07-19	43.36	44.61	43.30	44.11	3005500
2006-07-20	44.13	44.63	43.91	44.31	2222800
2006-07-21	44.32	44.50	43.87	44.22	2379900
2006-07-24	44.47	45.35	44.30	45.12	2337200
2006-07-25	45.49	45.49	44.80	45.13	2353200
2006-07-26	45.10	45.50	44.79	45.15	2680300
2006-07-27	45.70	45.80	44.44	45.01	3480900
2006-07-28	45.47	46.14	45.33	46.14	2707200
2006-07-31	45.89	46.20	45.70	45.80	3820800
2006-08-01	45.00	45.27	44.57	45.15	3343700
2006-08-02	45.24	45.37	44.82	45.05	3037800
2006-08-03	45.05	45.05	44.66	44.92	2820600
2006-08-04	45.08	45.47	44.28	44.49	2187100
2006-08-07	44.50	44.69	44.24	44.47	1756500
2006-08-08	44.72	44.75	43.69	43.97	2096600
2006-08-09	44.15	44.24	42.73	42.84	3575800
2006-08-10	42.84	43.37	42.72	43.04	3061200
2006-08-11	42.94	42.94	42.52	42.62	1910700
2006-08-14	43.54	43.54	42.63	43.09	2692200
2006-08-15	43.55	44.23	43.36	44.14	3180300
2006-08-16	44.60	44.64	44.18	44.22	1864700
2006-08-17	44.14	44.85	44.07	44.71	2051200
2006-08-18	44.75	44.79	44.37	44.50	1887800
2006-08-21	44.14	44.61	44.06	44.50	1820000
2006-08-22	44.25	44.34	43.95	44.01	2235200
2006-08-23	43.80	44.16	43.71	44.00	2068300
2006-08-24	44.19	44.27	43.78	43.85	1922900
2006-08-25	43.42	43.92	43.25	43.66	2466000
2006-08-28	43.66	43.98	43.40	43.82	2304900
2006-08-29	43.97	43.97	43.50	43.65	2073900
2006-08-30	43.80	44.25	43.65	43.82	1723100
2006-08-31	43.82	43.94	43.52	43.90	2457200
2006-09-01	44.15	44.44	43.91	44.30	2401300
2006-09-05	44.34	44.62	44.28	44.41	2320600
2006-09-06	43.70	44.44	43.70	44.33	3274800
2006-09-07	44.25	44.62	44.11	44.38	2595100
2006-09-08	44.50	45.07	44.29	45.05	2661900
2006-09-11	45.87	45.87	45.12	45.49	2703000
2006-09-12	45.74	45.85	45.50	45.70	1565000
2006-09-13	45.74	46.38	45.53	46.34	2591700
2006-09-14	46.43	46.66	46.08	46.23	1523800
2006-09-15	46.34	46.44	45.86	45.96	2825200
2006-09-18	46.00	46.07	45.67	45.93	1942500
2006-09-19	46.24	46.38	46.03	46.33	2106600
2006-09-20	46.45	46.63	46.36	46.57	1681500
2006-09-21	46.30	46.38	45.99	46.24	2151300
2006-09-22	46.40	46.48	45.85	46.20	1841800
2006-09-25	46.35	47.10	46.01	46.99	2117000
2006-09-26	47.04	47.52	46.99	47.39	1748400
2006-09-27	47.16	47.24	46.42	46.63	1817200
2006-09-28	46.74	47.23	46.72	47.08	2196800
2006-09-29	47.01	47.10	46.43	46.89	1982100
2006-10-02	46.95	46.97	46.37	46.43	1562000
2006-10-03	46.44	47.84	46.39	47.58	3340400
2006-10-04	47.35	48.24	47.35	48.23	2556400
2006-10-05	48.10	48.22	47.85	48.17	1444800
2006-10-06	47.85	48.00	47.42	47.64	1602200
2006-10-09	47.66	48.09	47.60	48.09	1271700
2006-10-10	48.35	48.49	47.93	47.99	1712300
2006-10-11	47.99	48.07	47.55	47.87	1653500
2006-10-12	48.20	48.22	47.84	48.05	1472900
2006-10-13	48.07	49.33	47.92	49.09	2400000
2006-10-16	48.90	49.21	48.79	49.10	1433400
2006-10-17	48.85	49.00	48.22	48.66	1627600
2006-10-18	48.76	49.08	48.37	48.59	1531000
2006-10-19	48.66	48.66	48.29	48.55	1439700
2006-10-20	48.79	48.79	48.27	48.39	2086000
2006-10-23	48.26	49.27	48.26	48.95	1847000
2006-10-24	48.98	49.20	48.72	48.95	2293000
2006-10-25	48.82	49.00	48.09	48.59	2112400
2006-10-26	49.45	51.18	49.40	50.66	5210800
2006-10-27	50.66	50.93	49.29	49.92	5080200
2006-10-30	49.96	50.51	49.82	50.40	2580300
2006-10-31	50.40	51.16	50.40	51.13	4106900
2006-11-01	51.11	51.57	51.00	51.18	4017800
2006-11-02	50.90	51.15	50.78	51.03	2318100
2006-11-03	51.28	51.51	51.14	51.14	2365600
2006-11-06	51.23	51.89	51.23	51.57	2391500
2006-11-07	51.49	52.57	51.48	52.40	3485200
2006-11-08	52.40	53.09	52.25	52.46	3354600
2006-11-09	52.65	52.79	52.38	52.69	3013800
2006-11-10	52.68	53.00	52.51	52.91	2723900
2006-11-13	52.92	53.06	52.40	52.44	1976600
2006-11-14	52.38	52.65	51.73	52.25	3347500
2006-11-15	52.30	52.41	51.76	51.90	3234400
2006-11-16	52.15	52.16	51.49	51.81	4143300
2006-11-17	51.65	52.15	51.62	52.12	3143100
2006-11-20	51.45	52.36	51.34	52.27	2183100
2006-11-21	52.12	52.44	51.71	51.89	2049500
2006-11-22	51.87	52.10	51.07	51.33	5665600
2006-11-24	50.90	51.29	50.82	51.13	1945400
2006-11-27	51.14	51.24	50.90	51.17	3061400
2006-11-28	51.17	51.60	50.98	51.58	3753000
2006-11-29	51.80	52.10	51.50	52.05	2651600
2006-11-30	51.93	52.23	51.47	51.81	3246400
2006-12-01	51.75	51.75	50.96	51.25	2718900
2006-12-04	51.20	51.66	51.20	51.47	2141000
2006-12-05	51.25	51.97	51.05	51.90	3110700
2006-12-06	51.66	52.20	51.66	51.99	1523900
2006-12-07	52.00	52.20	51.47	51.56	1855000
2006-12-08	51.70	52.36	51.68	52.32	1630300
2006-12-11	52.32	52.89	52.29	52.66	2289200
2006-12-12	52.45	52.62	52.06	52.40	3547300
2006-12-13	52.62	52.66	52.22	52.26	1760000
2006-12-14	52.15	52.92	52.15	52.85	1207600
2006-12-15	52.94	53.68	52.86	53.56	2974900
2006-12-18	53.80	54.17	53.45	53.97	2269400
2006-12-19	53.97	53.97	53.45	53.89	1693300
2006-12-20	53.89	54.24	53.83	53.84	1146200
2006-12-21	54.01	54.57	53.83	54.05	1566100
2006-12-22	54.18	54.18	53.55	53.55	2087200
2006-12-26	53.58	54.09	53.46	54.02	2802100
2006-12-27	54.47	54.51	53.88	54.23	1193700
2006-12-28	54.90	55.00	54.00	54.15	1290500
2006-12-29	54.03	54.23	53.60	53.69	1736900
2007-01-03	53.69	54.64	53.31	53.55	3433000
2007-01-04	53.55	53.62	53.00	53.10	2069300
2007-01-05	53.16	53.17	52.34	52.41	2104600
2007-01-08	52.35	52.41	51.87	52.02	2440900
2007-01-09	52.17	52.40	51.75	51.89	1322100
2007-01-10	51.78	52.03	51.49	51.55	1699900
2007-01-11	51.79	51.79	51.20	51.20	2825800
2007-01-12	51.25	51.41	51.02	51.06	2853500
2007-01-16	51.17	51.41	51.02	51.05	2753100
2007-01-17	51.05	51.28	50.95	50.96	2728400
2007-01-18	51.10	51.54	51.02	51.29	2488500
2007-01-19	51.42	51.51	51.08	51.37	2294800
2007-01-22	51.37	51.86	51.37	51.73	2478000
2007-01-23	51.74	52.34	51.70	51.81	2431200
2007-01-24	51.81	52.00	51.17	51.34	3369900
2007-01-25	51.19	51.44	50.59	50.65	2459300
2007-01-26	50.65	50.79	50.30	50.66	3017300
2007-01-29	50.81	51.10	50.68	50.98	2462500
2007-01-30	51.08	51.65	50.98	51.60	2185300
2007-01-31	51.68	51.97	50.85	50.85	2919000
2007-02-01	51.50	52.17	51.28	52.00	4171000
2007-02-02	52.18	52.60	51.95	52.43	2199300
2007-02-05	52.27	52.91	52.08	52.67	2482000
2007-02-06	52.95	53.10	52.66	52.76	2614200
2007-02-07	52.76	52.98	52.66	52.72	1796100
2007-02-08	52.87	53.20	52.71	53.16	2201000
2007-02-09	53.16	53.48	52.17	52.49	2811900
2007-02-12	52.46	53.14	52.43	52.62	2408694
2007-02-13	52.80	52.91	52.61	52.72	3516756
2007-02-14	52.97	53.17	52.76	52.97	2219469
2007-02-15	52.85	52.93	52.54	52.72	2583400
2007-02-16	52.42	52.91	52.16	52.73	2224000
2007-02-20	52.83	53.48	52.76	53.30	2536200
2007-02-21	53.00	53.81	52.99	53.74	3282300
2007-02-22	53.58	54.02	53.29	53.74	1502800
2007-02-23	53.74	53.75	52.88	53.00	1581200
2007-02-26	53.05	53.26	52.55	52.89	2458752
2007-02-27	53.15	54.33	50.60	51.19	2142000
2007-02-28	51.24	51.35	50.45	50.75	3027800
2007-03-01	50.36	51.28	49.05	51.22	2688345
2007-03-02	51.22	51.60	50.58	50.58	2474000
2007-03-05	50.30	51.46	50.24	51.08	2130300
2007-03-06	51.08	51.84	50.94	51.71	2415300
2007-03-07	51.30	51.54	50.95	50.97	1979900
2007-03-08	51.20	51.71	50.95	51.22	1675600
2007-03-09	51.75	51.77	51.33	51.68	1217400
2007-03-12	51.70	51.88	50.86	51.20	1989500
2007-03-13	50.80	50.93	49.59	49.59	2773100
2007-03-14	50.90	50.90	48.65	49.74	3506200
2007-03-15	49.64	50.11	49.51	49.90	2243600
2007-03-16	50.14	50.61	49.91	50.35	3580700
2007-03-19	50.60	51.15	50.44	50.88	1537703
2007-03-20	51.42	51.88	51.20	51.80	2891600
2007-03-21	51.91	52.82	51.76	52.66	2171900
2007-03-22	54.00	54.26	52.12	52.35	2686900
2007-03-23	51.25	52.60	51.25	52.49	1259500
2007-03-26	52.60	52.60	51.70	51.93	1663800
2007-03-27	51.70	52.13	51.56	51.87	1883400
2007-03-28	52.00	52.11	51.50	51.80	2022200
2007-03-29	52.33	52.42	51.50	51.82	1539400
2007-03-30	51.91	52.37	51.27	51.77	1813300
2007-04-02	51.27	51.96	50.96	51.85	1513000
2007-04-03	51.86	52.10	51.82	51.96	1520300
2007-04-04	51.96	52.68	51.70	52.67	2371300
2007-04-05	52.67	53.04	52.64	52.79	1328700
2007-04-09	53.04	53.10	52.57	52.84	1060394
2007-04-10	52.84	53.20	52.84	53.04	1331000
2007-04-11	52.97	53.25	52.75	53.03	1702343
2007-04-12	53.18	53.31	52.81	53.21	1377309
2007-04-13	53.20	53.52	52.75	53.19	1574423
2007-04-16	54.25	54.28	53.21	53.67	2100882
2007-04-17	53.67	54.01	53.56	53.83	1913051
2007-04-18	53.55	54.42	53.51	54.22	1805276
2007-04-19	53.25	54.15	53.25	53.82	1270212
2007-04-20	56.99	56.99	53.73	53.96	2636494
2007-04-23	54.10	54.58	53.62	53.82	1527900
2007-04-24	54.25	54.30	53.74	54.05	2343800
2007-04-25	54.51	55.10	54.30	54.75	2393430
2007-04-26	55.00	55.27	53.74	53.92	3042878
2007-04-27	53.92	54.25	53.31	53.67	2790600
2007-04-30	53.80	54.54	53.44	54.10	2879487
2007-05-01	52.97	54.58	52.97	54.44	2626171
2007-05-02	54.80	55.17	54.50	54.60	2128988
2007-05-03	54.95	55.20	54.74	55.00	2624055
2007-05-04	55.30	55.40	54.69	54.70	1937900
2007-05-07	55.30	56.26	55.22	56.18	2591648
2007-05-08	55.91	56.49	55.89	56.23	2471672
2007-05-09	56.23	56.90	56.23	56.66	2253900
2007-05-10	56.36	56.97	55.89	55.90	2040775
2007-05-11	56.20	56.76	56.18	56.76	2246508
2007-05-14	56.64	56.92	55.71	56.26	6282100
2007-05-15	55.91	56.51	55.89	55.96	2522575
2007-05-16	56.15	56.30	55.75	56.23	2475300
2007-05-17	56.27	56.32	55.94	55.98	3804500
2007-05-18	56.09	56.33	55.89	56.29	4173200
2007-05-21	56.48	56.48	55.72	55.89	2274120
2007-05-22	55.64	55.99	55.47	55.65	2349100
2007-05-23	55.85	56.00	55.59	55.63	2784750
2007-05-24	55.37	55.66	54.73	54.75	2939650
2007-05-25	54.71	54.92	54.31	54.57	2305600
2007-05-29	54.44	54.80	54.26	54.45	2492047
2007-05-30	54.08	54.89	54.00	54.83	2411000
2007-05-31	54.77	54.85	53.89	54.17	2794071
2007-06-01	54.17	54.70	54.02	54.58	2679145
2007-06-04	54.35	55.30	54.35	55.19	2153183
2007-06-05	54.80	55.37	54.80	54.95	2229643
2007-06-06	54.81	54.89	54.51	54.64	1818323
2007-06-07	54.41	54.79	53.78	53.78	2234081
2007-06-08	53.87	54.68	53.54	54.60	1977423
2007-06-11	54.45	54.81	54.08	54.58	1933607
2007-06-12	54.33	54.55	53.63	53.68	2180900
2007-06-13	53.94	54.58	53.65	54.57	1840496
2007-06-14	54.72	55.00	53.94	54.15	1679063
2007-06-15	54.43	54.60	53.84	53.92	3349900
2007-06-18	54.04	54.25	53.39	53.41	2153513
2007-06-19	52.30	53.39	52.30	53.30	2105900
2007-06-20	53.33	53.63	52.59	52.60	2580794
2007-06-21	52.50	53.35	52.35	53.05	3224200
2007-06-22	52.75	52.92	52.06	52.38	4383000
2007-06-25	52.38	52.88	51.98	52.53	3691740
2007-06-26	52.97	53.22	52.50	52.92	3466270
2007-06-27	52.48	53.00	52.31	52.93	2256100
2007-06-28	52.95	53.85	52.58	53.41	2063358
2007-06-29	53.81	54.19	53.08	53.50	3159800
2007-07-02	53.73	54.51	53.56	54.48	2081119
2007-07-03	54.81	55.30	54.67	55.01	1439179
2007-07-05	54.86	54.91	54.35	54.42	1702329
2007-07-06	54.29	54.67	54.07	54.52	1668700
2007-07-09	54.70	55.04	54.20	54.90	1649233
2007-07-10	54.50	54.64	52.96	53.15	2860865
2007-07-11	52.92	53.32	52.64	53.23	1665700
2007-07-12	53.37	54.05	53.13	54.01	1922400
2007-07-13	53.86	53.91	53.33	53.58	2357866
2007-07-16	53.41	53.75	53.19	53.41	1166538
2007-07-17	53.18	53.40	52.80	53.00	2050000
2007-07-18	52.93	53.40	52.31	52.89	2811154
2007-07-19	53.26	53.62	53.15	53.41	2796700
2007-07-20	53.35	53.39	51.39	51.73	3787122
2007-07-23	52.10	52.44	51.92	52.18	2015639
2007-07-24	51.69	52.01	50.24	50.28	2682117
2007-07-25	51.25	52.45	50.75	51.34	4080082
2007-07-26	51.44	52.09	50.33	51.25	4754692
2007-07-27	51.10	51.95	50.04	50.65	4334901
2007-07-30	50.65	52.06	50.40	51.83	3899766
2007-07-31	52.30	52.80	50.67	50.78	4305978
2007-08-01	50.58	52.10	49.58	51.67	4263526
2007-08-02	51.79	52.60	51.29	51.70	3304512
2007-08-03	51.70	51.81	48.87	48.92	3658441
2007-08-06	50.84	50.84	48.74	50.53	5443436
2007-08-07	49.96	51.88	49.80	51.11	4732394
2007-08-08	51.20	51.78	50.23	51.33	4190411
2007-08-09	51.77	51.77	48.00	48.38	4912509
2007-08-10	48.26	51.30	47.26	50.63	4633780
2007-08-13	51.22	52.87	50.46	50.70	4378800
2007-08-14	50.85	51.34	50.01	50.11	3295300
2007-08-15	50.53	52.13	49.84	50.13	3922646
2007-08-16	49.76	52.81	49.42	52.70	4612600
2007-08-17	54.98	54.98	51.37	52.93	6130600
2007-08-20	52.96	53.00	51.21	52.30	5759100
2007-08-21	52.31	52.95	51.64	51.79	2448000
2007-08-22	52.45	53.05	51.68	52.61	2431300
2007-08-23	52.79	52.99	51.32	51.63	2382900
2007-08-24	51.80	52.57	51.61	52.51	1891300
2007-08-27	52.62	52.62	51.16	51.16	1747700
2007-08-28	51.01	51.01	49.95	49.98	3324900
2007-08-29	50.11	52.04	49.94	52.04	2740400
2007-08-30	51.43	51.58	50.06	50.29	2612300
2007-08-31	50.75	51.16	50.08	50.54	2937400
2007-09-04	50.61	51.27	50.39	50.97	2710900
2007-09-05	50.21	50.87	50.05	50.59	2025800
2007-09-06	50.47	50.74	49.76	50.66	2227900
2007-09-07	49.73	50.60	49.46	49.85	2950200
2007-09-10	50.24	50.41	49.28	49.72	1908800
2007-09-11	49.94	50.76	49.88	50.29	2635600
2007-09-12	49.92	50.72	49.78	50.21	2014600
2007-09-13	50.74	50.96	49.91	50.31	2128500
2007-09-14	50.05	50.25	49.59	49.69	2267400
2007-09-17	49.53	49.94	49.03	49.50	2551600
2007-09-18	49.65	51.93	48.98	51.82	3373500
2007-09-19	52.05	52.77	51.86	52.14	3557800
2007-09-20	52.20	52.35	51.01	51.13	2642100
2007-09-21	52.21	52.21	50.59	51.01	3076000
2007-09-24	50.72	50.84	49.53	49.58	2567068
2007-09-25	49.32	50.16	49.32	49.99	5517400
2007-09-26	50.35	50.50	49.89	50.03	2590503
2007-09-27	49.88	50.34	49.79	50.10	3414300
2007-09-28	50.00	50.34	49.62	50.34	2948600
2007-10-01	50.51	51.95	50.50	51.83	2804300
2007-10-02	52.05	52.49	52.01	52.24	2828100
2007-10-03	52.30	52.43	52.00	52.32	1791398
2007-10-04	52.52	53.57	52.20	53.55	2216400
2007-10-05	53.73	54.25	53.48	53.81	1615700
2007-10-08	54.00	54.08	53.43	53.48	1424300
2007-10-09	53.42	53.74	52.61	53.30	3093400
2007-10-10	53.43	54.02	53.40	53.85	3158600
2007-10-11	54.01	54.65	53.64	54.02	2559500
2007-10-12	53.95	54.37	53.76	54.17	999322
2007-10-15	54.17	54.35	52.81	53.29	2124700
2007-10-16	53.27	53.41	52.21	52.30	2997949
2007-10-17	53.04	53.27	51.45	52.34	2275000
2007-10-18	51.90	52.45	51.55	51.87	1837600
2007-10-19	51.60	51.96	50.88	51.21	3590000
2007-10-22	50.39	52.33	50.39	52.01	1913000
2007-10-23	52.46	52.58	51.32	51.69	1790100
2007-10-24	51.40	52.19	49.56	51.40	3726200
2007-10-25	52.28	52.94	50.42	51.74	4188000
2007-10-26	52.86	54.10	50.63	53.21	2923300
2007-10-29	53.26	53.55	52.80	52.88	3642300
2007-10-30	52.45	53.01	52.31	52.42	2776000
2007-10-31	52.84	52.84	51.66	52.21	3973506
2007-11-01	50.35	52.83	50.15	51.92	4830600
2007-11-02	51.80	52.54	51.07	52.42	4422600
2007-11-05	50.94	52.85	49.49	52.38	3574362
2007-11-06	52.34	53.00	51.67	52.49	2919886
2007-11-07	51.89	52.22	50.30	50.35	3691807
2007-11-08	50.39	51.34	49.89	51.07	4168695
2007-11-09	50.50	52.25	49.90	51.40	3788420
2007-11-12	51.21	52.46	51.17	51.38	3913717
2007-11-13	51.71	52.52	51.43	52.29	5906790
2007-11-14	52.53	53.19	52.35	52.73	2827444
2007-11-15	52.63	53.40	52.62	52.96	4245326
2007-11-16	53.42	53.98	52.11	52.72	4053953
2007-11-19	52.49	52.77	50.88	51.30	3890019
2007-11-20	51.40	53.15	50.20	51.19	4789978
2007-11-21	50.67	51.25	49.56	50.05	3568185
2007-11-23	50.83	51.96	50.58	51.61	1440309
2007-11-26	51.51	52.25	50.05	50.16	3700253
2007-11-27	50.32	51.85	50.32	51.18	3376733
2007-11-28	51.46	51.92	51.00	51.45	5574904
2007-11-29	51.18	52.40	50.96	52.29	2733713
2007-11-30	52.81	53.93	52.69	53.11	3824656
2007-12-03	52.58	53.88	52.58	53.45	3193637
2007-12-04	52.92	53.79	52.64	52.92	2831580
2007-12-05	53.45	54.20	52.81	54.17	3203997
2007-12-06	54.15	54.73	53.76	54.63	2271657
2007-12-07	54.84	54.95	53.82	54.16	3088770
2007-12-10	54.20	55.84	54.20	55.18	2897672
2007-12-11	55.15	55.39	52.76	52.76	2869489
2007-12-12	53.85	55.09	52.96	54.38	3925603
2007-12-13	54.00	54.75	53.58	54.40	3196979
2007-12-14	53.46	54.15	52.58	52.69	3538632
2007-12-17	52.36	53.26	52.10	52.60	2394166
2007-12-18	52.88	53.37	51.88	52.66	4003072
2007-12-19	52.56	53.69	52.19	52.90	2090862
2007-12-20	53.19	53.60	51.35	52.17	3117354
2007-12-21	52.27	53.84	52.27	53.71	3965546
2007-12-24	53.50	55.18	53.49	55.08	981855
2007-12-26	55.00	55.01	54.17	54.29	1305963
2007-12-27	53.97	54.70	53.91	54.09	1609139
2007-12-28	54.36	55.02	53.82	54.14	1340548
2007-12-31	53.85	54.29	53.61	53.80	1776467
2008-01-02	53.66	53.70	52.14	52.36	2341306
2008-01-03	52.36	53.33	52.32	53.06	2098800
2008-01-04	52.62	53.06	51.33	51.39	3048825
2008-01-07	51.79	52.61	51.02	52.04	3130258
2008-01-08	52.20	52.63	50.22	50.45	4684546
2008-01-09	50.51	51.39	49.73	51.13	5823706
2008-01-10	50.67	52.08	50.12	51.57	4137587
2008-01-11	51.00	52.33	50.27	51.46	3168768
2008-01-14	51.33	51.57	50.84	51.05	5372510
2008-01-15	50.15	50.73	49.66	49.68	4151844
2008-01-16	49.36	51.22	49.36	50.15	6110843
2008-01-17	49.43	49.88	47.34	47.43	5861202
2008-01-18	47.85	47.85	45.78	46.19	8849168
2008-01-22	43.87	46.51	43.00	46.17	11656986
2008-01-23	44.73	46.64	44.41	46.42	9130666
2008-01-24	46.48	46.98	45.87	46.41	7272835
2008-01-25	46.95	47.39	45.15	45.43	4310369
2008-01-28	45.58	48.00	45.22	48.00	6149520
2008-01-29	48.21	49.39	46.96	47.63	6219407
2008-01-30	47.52	50.09	47.45	47.67	5143504
2008-01-31	47.23	48.69	46.34	48.10	5414517
2008-02-01	48.34	49.72	48.26	49.63	4879912
2008-02-04	49.63	50.05	48.65	48.82	3461760
2008-02-05	47.13	49.22	47.12	47.23	3669957
2008-02-06	47.43	48.03	46.93	47.35	2744587
2008-02-07	47.13	48.37	46.52	47.25	4071560
2008-02-08	46.66	46.90	46.15	46.56	3726331
2008-02-11	46.46	46.83	45.11	45.91	3493791
2008-02-12	46.31	48.08	46.02	47.73	4655896
2008-02-13	48.44	48.70	47.34	48.00	4186588
2008-02-14	47.92	48.27	47.29	47.29	2831425
2008-02-15	46.82	47.94	46.52	47.87	3493581
2008-02-19	48.60	48.69	47.49	47.87	2794822
2008-02-20	47.36	48.55	47.28	48.16	3255505
2008-02-21	48.15	48.45	46.97	47.06	3199939
2008-02-22	47.42	47.92	46.47	47.90	3927643
2008-02-25	47.83	49.19	47.34	49.03	3107410
2008-02-26	48.98	50.09	48.88	50.03	4799736
2008-02-27	49.50	50.18	49.00	49.25	4365827
2008-02-28	48.68	49.72	47.81	48.10	3380021
2008-02-29	47.66	47.66	46.17	46.41	5667327
2008-03-03	46.26	46.63	45.32	46.50	3564943
2008-03-04	45.54	46.86	45.12	46.63	3929544
2008-03-05	46.63	47.99	46.63	47.49	5716706
2008-03-06	47.08	47.20	46.40	46.50	3726345
2008-03-07	46.04	47.72	45.82	46.63	4364619
2008-03-10	46.60	47.13	46.00	46.26	3120976
2008-03-11	46.95	48.63	46.91	48.53	5649147
2008-03-12	48.75	48.94	45.87	46.00	5587441
2008-03-13	45.45	47.19	45.07	46.83	3818131
2008-03-14	46.88	47.06	44.79	44.92	4955616
2008-03-17	44.00	46.56	44.00	45.97	5340541
2008-03-18	47.26	47.78	46.34	47.75	4474341
2008-03-19	47.89	49.07	46.41	46.41	3956090
2008-03-20	46.47	48.26	46.26	47.79	6908828
2008-03-24	48.08	48.70	47.56	47.69	5345253
2008-03-25	47.47	48.29	46.32	47.76	3225786
2008-03-26	47.61	48.35	47.24	47.55	2990358
2008-03-27	47.47	48.25	47.29	47.46	3021893
2008-03-28	47.73	48.11	47.29	47.42	1940609
2008-03-31	47.75	48.29	47.18	47.85	2715750
2008-04-01	48.99	50.57	48.59	50.55	5369379
2008-04-02	50.60	51.27	49.77	49.94	3545499
2008-04-03	49.54	49.98	48.96	49.39	2606535
2008-04-04	49.27	49.87	48.84	49.30	2024843
2008-04-07	49.78	50.30	49.07	50.18	2583790
2008-04-08	49.93	49.93	48.85	48.88	2815370
2008-04-09	48.77	49.77	48.77	49.03	1814609
2008-04-10	49.12	49.66	48.95	49.24	1913329
2008-04-11	48.67	50.00	48.66	49.30	2408694
2008-04-14	49.37	49.37	48.80	49.00	2645497
2008-04-15	49.22	49.65	48.41	48.73	2778221
2008-04-16	49.03	49.49	48.45	49.38	2700484
2008-04-17	49.35	50.00	48.94	49.71	2324161
2008-04-18	50.00	51.13	50.00	50.31	2484163
2008-04-21	49.94	49.95	49.10	49.30	1538332
2008-04-22	49.07	49.23	48.51	48.79	2178376
2008-04-23	49.26	49.51	47.95	48.29	2472978
2008-04-24	50.28	50.94	48.54	50.68	3985084
2008-04-25	51.00	51.20	49.30	50.21	2195601
2008-04-28	50.04	51.05	49.45	50.76	3007641
2008-04-29	50.60	51.06	49.47	49.67	2461648
2008-04-30	49.67	51.43	49.59	50.40	3062843
2008-05-01	50.51	52.23	50.33	52.15	2874932
2008-05-02	52.31	52.80	51.55	52.06	2042321
2008-05-05	51.72	51.98	51.19	51.75	2197067
2008-05-06	51.25	51.57	50.69	51.42	2164910
2008-05-07	51.35	51.74	50.35	50.51	4204579
2008-05-08	50.60	50.78	49.58	50.25	3333504
2008-05-09	49.83	51.03	49.42	50.18	3043927
2008-05-12	50.21	51.24	50.15	51.22	2472380
2008-05-13	51.55	51.58	50.16	50.36	3254646
2008-05-14	50.49	51.49	50.36	51.19	2522107
2008-05-15	50.99	51.71	50.51	51.64	2334255
2008-05-16	51.83	51.83	50.62	50.82	2158662
2008-05-19	50.64	51.15	50.54	50.67	2208393
2008-05-20	50.37	50.57	49.84	49.84	3275856
2008-05-21	49.75	50.22	49.14	49.17	2781636
2008-05-22	49.17	49.66	48.49	49.14	3421309
2008-05-23	49.00	49.16	48.30	48.31	2708333
2008-05-27	48.42	49.51	48.39	49.28	1957824
2008-05-28	49.48	49.57	48.11	48.55	2574117
2008-05-29	48.36	49.82	48.33	49.76	3161471
2008-05-30	49.64	50.01	49.15	49.81	3175295
2008-06-02	49.52	49.82	48.83	49.28	2158544
2008-06-03	49.64	49.85	48.96	49.30	2320555
2008-06-04	48.97	49.90	48.97	49.23	1730135
2008-06-05	49.46	50.34	49.20	50.24	1976698
2008-06-06	49.71	49.71	47.15	47.25	3677163
2008-06-09	47.46	48.38	47.46	47.79	2802260
2008-06-10	47.59	48.80	47.40	48.43	4246117
2008-06-11	48.43	48.43	46.55	46.65	3152379
2008-06-12	47.07	48.28	46.99	47.81	2897874
2008-06-13	48.67	48.67	47.13	47.84	3028586
2008-06-16	47.48	48.70	47.04	48.20	2208633
2008-06-17	48.39	48.67	47.25	47.25	2587750
2008-06-18	46.96	47.54	46.39	46.70	2733523
2008-06-19	46.77	47.04	46.07	46.42	3868033
2008-06-20	46.30	46.30	45.43	45.63	6858668
2008-06-23	45.92	46.10	44.77	44.84	4107777
2008-06-24	44.84	45.47	44.47	44.94	4286312
2008-06-25	45.79	45.79	44.83	44.97	3993419
2008-06-26	44.45	45.04	44.10	44.11	4451779
2008-06-27	44.26	44.73	44.02	44.30	4964137
2008-06-30	44.27	44.45	43.29	43.40	6935628
2008-07-01	43.20	44.57	43.14	44.44	4573233
2008-07-02	44.68	44.94	44.02	44.08	6934609
2008-07-03	44.37	44.79	44.21	44.34	2543178
2008-07-07	44.49	45.02	43.01	43.28	5100718
2008-07-08	43.22	44.99	42.77	44.61	4949891
2008-07-09	44.58	44.77	43.44	43.50	4596417
2008-07-10	43.55	44.64	43.42	43.80	4710299
2008-07-11	43.41	44.68	42.92	44.12	5106435
2008-07-14	44.57	44.92	42.27	42.48	5065841
2008-07-15	42.08	43.44	41.47	41.49	5470935
2008-07-16	41.81	43.86	41.26	43.70	5729736
2008-07-17	44.52	45.00	42.11	43.24	7081422
2008-07-18	43.19	44.19	41.54	43.95	5107984
2008-07-21	43.50	43.96	42.83	43.08	3664012
2008-07-22	43.00	44.99	42.00	44.66	5474133
2008-07-23	44.22	46.35	44.01	45.60	7249438
2008-07-24	45.65	45.85	42.74	42.88	5195985
2008-07-25	43.30	43.57	42.01	42.33	3886597
2008-07-28	42.25	43.13	42.00	42.10	4031292
2008-07-29	42.21	43.39	41.87	43.30	5594661
2008-07-30	43.79	45.25	43.59	44.46	4300697
2008-07-31	44.09	44.74	43.90	44.12	4190424
2008-08-01	44.24	44.51	43.41	44.06	2998984
2008-08-04	43.90	44.71	43.76	44.36	3202931
2008-08-05	44.80	44.89	44.12	44.84	5081524
2008-08-06	44.62	44.72	44.30	44.46	4167373
2008-08-07	44.13	44.41	42.86	43.10	4142633
2008-08-08	43.01	44.51	42.71	44.39	2921979
2008-08-11	44.37	44.66	43.66	44.14	3019790
2008-08-12	43.44	44.08	43.23	43.52	3486722
2008-08-13	43.19	43.66	42.29	43.12	3196019
2008-08-14	42.69	43.86	42.60	43.52	2724219
2008-08-15	43.56	44.58	43.41	44.46	2947847
2008-08-18	44.53	44.53	43.09	43.23	3209360
2008-08-19	42.69	43.52	42.33	42.72	5277370
2008-08-20	42.59	43.02	41.95	42.88	3063668
2008-08-21	42.60	43.14	42.02	42.74	2626238
2008-08-22	42.84	44.35	42.83	44.31	3757130
2008-08-25	44.04	44.20	43.70	43.79	3984554
2008-08-26	43.58	43.90	42.66	43.24	3456953
2008-08-27	43.30	43.76	42.95	43.63	2671880
2008-08-28	44.03	44.56	43.69	44.55	3575487
2008-08-29	43.90	44.57	43.86	44.16	3551969
2008-09-02	44.82	45.16	44.08	44.53	3519361
2008-09-03	44.39	44.73	44.01	44.57	3182852
2008-09-04	44.19	44.53	42.60	42.69	4132827
2008-09-05	42.10	43.34	42.01	43.28	4191227
2008-09-08	44.31	45.48	43.40	44.70	6967330
2008-09-09	44.27	44.85	43.48	43.48	6557176
2008-09-10	44.23	45.04	42.99	44.20	4787498
2008-09-11	42.88	44.79	42.84	44.61	5653997
2008-09-12	43.99	45.56	43.98	45.05	4657065
2008-09-15	43.89	47.50	43.51	43.70	9824666
2008-09-16	44.30	49.80	43.88	48.86	12692114
2008-09-17	48.96	51.00	45.01	45.01	13186960
2008-09-18	46.76	50.80	45.08	50.80	11527585
2008-09-19	56.54	58.57	47.34	50.76	8436478
2008-09-22	50.25	50.95	44.98	46.53	5526165
2008-09-23	46.53	48.20	45.00	45.62	4142134
2008-09-24	45.63	47.85	43.50	44.18	3856453
2008-09-25	44.46	48.26	43.31	45.09	3959566
2008-09-26	44.00	45.81	43.36	44.00	3919037
2008-09-29	44.88	45.02	36.00	36.00	6793897
2008-09-30	39.40	46.00	38.74	45.20	6950013
2008-10-01	43.44	45.69	41.16	42.99	4979241
2008-10-02	43.75	43.81	40.25	40.47	3537359
2008-10-03	42.68	43.17	38.53	38.80	4110288
2008-10-06	38.41	41.00	36.92	39.10	5004055
2008-10-07	39.20	42.00	35.10	35.10	5457994
2008-10-08	33.88	42.00	32.67	32.67	10253260
2008-10-09	33.05	35.26	30.60	30.60	10008919
2008-10-10	29.68	34.67	28.91	30.50	11197545
2008-10-13	32.60	37.06	32.25	35.90	7885902
2008-10-14	37.72	38.75	35.05	36.96	9483699
2008-10-15	36.02	36.80	32.50	33.70	6907394
2008-10-16	33.88	34.73	31.17	33.25	10534238
2008-10-17	32.66	36.10	32.32	34.03	6165055
2008-10-20	33.93	36.32	33.00	36.15	4624086
2008-10-21	35.94	38.00	32.95	36.33	4251852
2008-10-22	33.91	38.53	33.88	37.02	7803191
2008-10-23	37.02	41.67	37.01	41.00	10682335
2008-10-24	37.30	42.75	36.53	41.74	10016823
2008-10-27	41.16	41.16	37.47	37.61	7217571
2008-10-28	38.50	39.60	36.53	38.79	9725983
2008-10-29	38.55	42.85	37.89	40.35	10791062
2008-10-30	41.77	42.24	40.03	41.15	6176490
2008-10-31	40.91	42.90	39.24	42.55	5722718
2008-11-03	42.68	42.68	40.39	40.55	3809637
2008-11-04	40.55	42.87	40.25	42.60	5583024
2008-11-05	41.93	42.70	39.96	40.43	5004769
2008-11-06	40.43	41.45	37.04	37.70	5833877
2008-11-07	38.01	39.99	37.52	39.61	4263516
2008-11-10	38.92	40.57	38.36	38.81	3964037
2008-11-11	38.53	41.08	37.07	40.17	5449700
2008-11-12	39.33	40.81	38.60	39.03	5798691
2008-11-13	39.22	43.53	39.03	43.42	9045433
2008-11-14	42.97	44.03	41.13	41.88	6644712
2008-11-17	41.40	42.38	40.63	41.07	4452221
2008-11-18	41.19	41.73	40.16	41.39	8534311
2008-11-19	40.79	42.16	36.42	37.29	8045218
2008-11-20	37.30	37.30	33.97	34.84	14077928
2008-11-21	35.96	38.95	33.85	38.77	9926956
2008-11-24	39.10	40.93	37.64	40.62	9030449
2008-11-25	41.41	41.61	38.52	40.45	7646657
2008-11-26	40.00	43.08	39.50	42.78	5813662
2008-11-28	42.87	43.80	42.39	43.65	2729859
2008-12-01	41.86	43.47	36.77	37.01	6972684
2008-12-02	37.90	41.00	37.38	40.16	6918223
2008-12-03	38.97	41.09	38.23	40.22	6446041
2008-12-04	39.25	41.16	38.17	38.82	6650754
2008-12-05	38.25	43.48	38.25	43.41	8362869
2008-12-08	44.58	44.65	42.29	43.77	5613592
2008-12-09	43.93	44.44	41.67	42.17	4700491
2008-12-10	42.59	42.59	39.86	40.59	4253270
2008-12-11	40.16	41.67	38.25	39.06	5457539
2008-12-12	38.50	40.92	37.20	40.58	4878064
2008-12-15	40.41	40.60	39.44	40.05	4407781
2008-12-16	40.68	44.54	40.63	44.45	6097181
2008-12-17	43.01	45.11	42.51	42.73	5155866
2008-12-18	41.29	43.78	41.15	42.77	5348070
2008-12-19	44.23	44.30	42.81	42.84	5096655
2008-12-22	42.94	43.91	41.45	41.66	3332064
2008-12-23	42.74	43.57	41.80	42.00	2923732
2008-12-24	41.80	41.84	41.17	41.66	861227
2008-12-26	42.00	42.91	41.78	42.47	1214575
2008-12-29	42.44	43.75	42.44	43.58	2317358
2008-12-30	43.81	45.00	43.43	44.93	2362584
2008-12-31	44.89	45.55	44.28	45.20	3523810
2009-01-02	45.26	45.91	44.13	45.20	3279673
2009-01-05	44.76	45.01	43.30	44.53	5171393
2009-01-06	43.16	44.32	42.72	43.17	5139376
2009-01-07	42.47	43.12	41.21	41.46	5189168
2009-01-08	41.70	42.63	40.97	42.23	4012678
2009-01-09	42.30	42.72	41.57	41.98	3578705
2009-01-12	41.84	42.64	40.60	41.03	3964351
2009-01-13	40.55	42.10	40.27	41.79	4377665
2009-01-14	40.85	41.52	39.69	40.00	5199337
2009-01-15	40.07	40.70	38.29	39.98	6465357
2009-01-16	40.83	41.74	39.59	41.05	5471774
2009-01-20	39.88	42.70	38.36	38.36	9106099
2009-01-21	40.11	40.95	38.53	40.62	7560656
2009-01-22	39.92	40.50	38.41	38.56	7340995
2009-01-23	37.94	38.39	36.74	37.92	6145932
2009-01-26	38.51	39.35	37.17	37.58	6210537
2009-01-27	38.52	40.39	38.04	39.89	11452329
2009-01-28	41.65	41.83	39.61	41.24	10287302
2009-01-29	40.11	40.65	39.23	39.43	5802348
2009-01-30	39.86	40.15	38.19	38.64	5699692
2009-02-02	37.79	39.14	37.35	38.79	4101859
2009-02-03	39.14	39.56	38.64	39.19	4209418
2009-02-04	39.41	39.46	38.38	38.63	4688316
2009-02-05	38.29	38.98	38.12	38.28	6212016
2009-02-06	38.60	39.91	38.49	39.72	6492453
2009-02-09	39.85	40.81	39.59	40.61	3824159
2009-02-10	40.22	40.96	38.59	38.84	8352212
2009-02-11	39.30	41.04	38.83	40.96	5936900
2009-02-12	40.01	41.85	39.78	41.74	6369003
2009-02-13	41.39	41.75	40.20	40.37	5385486
2009-02-17	39.72	40.02	38.35	39.17	7944999
2009-02-18	40.00	40.19	38.49	38.93	6125875
2009-02-19	39.56	40.00	38.43	38.50	6544558
2009-02-20	37.17	39.01	36.76	38.34	8947555
2009-02-23	38.49	38.71	37.47	37.49	7462817
2009-02-24	38.17	39.33	37.02	39.24	9213292
2009-02-25	39.42	39.42	37.05	37.90	8022033
2009-02-26	38.64	38.70	36.23	36.71	7965445
2009-02-27	35.71	36.97	35.00	36.15	8398024
2009-03-02	35.29	37.10	35.24	35.71	8812741
2009-03-03	36.41	36.66	34.44	34.75	7875883
2009-03-04	34.27	36.32	34.19	35.64	7082531
2009-03-05	34.60	35.49	33.26	33.94	8571696
2009-03-06	33.77	34.66	33.21	34.44	9094537
2009-03-09	33.84	34.75	33.07	33.52	6674590
2009-03-10	34.24	35.69	33.14	35.69	10364660
2009-03-11	35.77	36.13	34.10	35.04	7776309
2009-03-12	34.89	37.28	33.95	37.03	9133747
2009-03-13	37.17	38.45	36.28	38.34	7940107
2009-03-16	38.75	39.87	38.00	38.13	9041709
2009-03-17	38.09	40.18	37.56	40.17	7646277
2009-03-18	39.72	41.17	38.36	41.16	11889519
2009-03-19	41.90	41.90	39.12	39.31	7690150
2009-03-20	39.32	40.11	38.72	38.81	7117717
2009-03-23	39.20	41.05	39.03	40.91	10198200
2009-03-24	40.22	41.07	38.63	39.21	8489989
2009-03-25	39.17	40.26	38.01	40.22	8452120
2009-03-26	40.61	40.72	39.07	40.06	9170733
2009-03-27	39.00	40.12	38.45	39.35	7624667
2009-03-30	38.89	40.37	38.11	38.52	9862513
2009-03-31	39.39	40.80	38.77	40.64	9502409
2009-04-01	40.37	42.45	39.80	42.14	9245335
2009-04-02	43.21	43.86	41.16	41.97	10930532
2009-04-03	41.55	42.65	41.17	42.61	7322823
2009-04-06	42.01	42.46	41.55	42.14	5056632
2009-04-07	41.38	42.64	41.27	41.42	6001390
2009-04-08	41.86	42.86	41.39	42.14	6159564
2009-04-09	43.45	43.94	40.75	42.84	12519598
2009-04-13	42.04	43.96	42.04	43.80	6094580
2009-04-14	42.95	43.46	41.15	41.34	7862655
2009-04-15	41.07	43.73	40.12	43.64	6592650
2009-04-16	43.97	43.97	42.01	43.19	6055569
2009-04-17	43.01	43.68	41.90	42.53	7361168
2009-04-20	41.54	43.00	40.32	40.37	7219445
2009-04-21	40.29	42.78	40.15	42.64	7314738
2009-04-22	41.37	41.94	39.91	39.93	8547047
2009-04-23	40.67	40.76	39.15	40.21	6652440
2009-04-24	40.34	40.58	38.92	39.50	9691820
2009-04-27	39.25	41.13	39.00	40.33	6992685
2009-04-28	39.88	41.59	39.60	40.92	4851095
2009-04-29	41.14	42.69	41.07	42.56	6827609
2009-04-30	42.50	42.52	40.11	41.14	9571716
2009-05-01	40.76	41.56	39.87	41.21	5466238
2009-05-04	41.71	42.45	40.70	42.12	11350588
2009-05-05	41.99	42.19	39.82	39.90	7840050
2009-05-06	40.23	40.23	38.43	38.69	13617069
2009-05-07	39.04	39.68	37.36	37.48	14705360
2009-05-08	37.96	39.09	37.22	38.82	12466901
2009-05-11	38.12	38.31	37.44	37.49	8088865
2009-05-12	37.69	39.48	37.57	38.76	9207381
2009-05-13	38.10	39.72	37.96	38.93	8854006
2009-05-14	38.81	40.00	38.25	39.95	6615246
2009-05-15	39.94	40.04	38.89	39.76	6963543
2009-05-18	40.12	40.78	39.03	40.60	8011370
2009-05-19	40.25	40.35	39.21	39.27	6404026
2009-05-20	39.85	40.03	38.83	38.98	6329722
2009-05-21	38.33	39.76	38.26	39.70	5463193
2009-05-22	39.93	40.76	39.38	40.26	4752757
2009-05-26	39.79	41.41	39.63	41.41	6441889
2009-05-27	41.36	41.36	38.92	38.92	8217722
2009-05-28	39.33	39.71	38.54	39.45	5355646
2009-05-29	39.30	40.68	38.86	40.66	5970325
2009-06-01	41.84	42.60	41.31	41.91	9576586
2009-06-02	42.28	43.65	42.11	42.98	7466772
2009-06-03	43.01	43.43	42.25	42.70	6561862
2009-06-04	42.98	43.71	42.23	43.62	7354939
2009-06-05	44.13	45.11	42.47	43.75	27820179
2009-06-08	42.69	44.05	42.50	43.92	7924908
2009-06-09	43.92	44.23	43.46	44.04	4947611
2009-06-10	44.18	44.25	43.06	43.77	4986224
2009-06-11	43.82	44.34	43.48	43.57	4608808
2009-06-12	43.48	43.61	42.85	43.20	3668826
2009-06-15	42.98	43.18	42.18	42.56	4731913
2009-06-16	42.48	42.97	42.12	42.37	4565540
2009-06-17	42.24	43.35	42.23	42.51	4762596
2009-06-18	42.37	42.88	42.07	42.53	4886362
2009-06-19	42.96	43.05	41.89	42.08	6581229
2009-06-22	41.75	42.40	41.01	41.06	6226675
2009-06-23	41.06	41.65	40.51	41.00	4547811
2009-06-24	41.28	41.34	40.46	40.76	4539287
2009-06-25	40.61	41.24	40.06	40.91	5000553
2009-06-26	40.75	41.02	40.31	40.88	5287758
2009-06-29	41.05	41.34	40.73	41.01	5818081
2009-06-30	40.93	41.27	40.32	41.04	5421715
2009-07-01	41.19	41.49	40.83	41.13	4904724
2009-07-02	40.40	40.66	39.20	39.20	6615639
2009-07-06	39.19	39.94	39.01	39.94	5200848
2009-07-07	39.95	39.99	38.86	39.04	5296690
2009-07-08	39.13	39.44	38.25	39.07	6710830
2009-07-09	39.41	39.42	38.51	39.05	4346031
2009-07-10	38.94	39.20	38.29	39.00	3659704
2009-07-13	39.45	40.43	39.35	40.40	5868707
2009-07-14	40.32	40.54	39.27	39.54	4307024
2009-07-15	39.82	40.69	39.19	40.35	8103783
2009-07-16	40.20	40.78	39.97	40.54	3953793
2009-07-17	40.50	40.76	40.10	40.42	4619805
2009-07-20	40.61	40.85	40.06	40.47	3972904
2009-07-21	40.60	40.85	40.26	40.71	3930950
2009-07-22	40.70	41.55	40.62	41.36	4043068
2009-07-23	41.33	42.75	41.16	42.61	4979710
2009-07-24	42.72	43.41	42.59	43.22	3190017
2009-07-27	43.27	43.62	42.86	43.54	3162390
2009-07-28	43.44	43.91	43.22	43.35	3305611
2009-07-29	43.24	43.53	42.44	42.63	3941040
2009-07-30	42.84	43.27	41.65	41.94	8582169
2009-07-31	42.23	43.40	42.13	43.07	4214141
2009-08-03	43.20	45.04	43.20	45.02	6296013
2009-08-04	45.00	46.41	44.95	46.26	6274016
2009-08-05	46.30	46.62	45.49	46.58	4914195
2009-08-06	46.99	47.14	45.82	46.78	5174150
2009-08-07	47.06	48.59	46.81	47.46	6864509
2009-08-10	47.40	47.71	46.30	46.42	4760792
2009-08-11	46.06	46.30	44.91	44.93	5794328
2009-08-12	45.20	47.13	44.93	46.43	4952466
2009-08-13	46.46	47.88	45.88	47.47	5468771
2009-08-14	47.48	47.48	46.69	47.25	3935639
2009-08-17	46.74	46.98	46.39	46.61	4959898
2009-08-18	46.78	47.69	46.67	47.51	3924519
2009-08-19	47.12	48.63	46.86	47.96	4489381
2009-08-20	47.70	48.21	47.44	47.81	3687313
2009-08-21	48.04	49.29	47.40	48.20	5727424
2009-08-24	48.43	48.99	47.84	47.95	4361178
2009-08-25	48.43	48.84	48.15	48.43	5120150
2009-08-26	48.42	48.95	47.95	48.79	3888264
2009-08-27	48.57	49.72	48.29	49.20	4333688
2009-08-28	49.62	49.78	49.20	49.61	3826750
2009-08-31	49.32	50.60	49.05	50.42	5637834
2009-09-01	50.13	50.77	49.14	49.26	8139873
2009-09-02	49.11	49.69	48.76	49.15	4363708
2009-09-03	49.56	50.01	49.00	49.92	3631465
2009-09-04	49.96	50.22	49.46	50.12	2926659
2009-09-08	50.44	50.44	48.67	48.97	5107073
2009-09-09	48.93	49.26	48.62	49.14	4561571
2009-09-10	49.10	49.14	48.00	48.52	4870033
2009-09-11	48.59	48.84	48.08	48.41	4185821
2009-09-14	48.12	49.17	47.96	48.99	3938211
2009-09-15	49.14	49.58	48.60	49.01	4529939
2009-09-16	49.10	49.22	48.64	48.85	5246363
2009-09-17	48.98	49.15	47.70	47.70	7583472
2009-09-18	47.80	47.95	47.27	47.37	9687533
2009-09-21	47.15	48.19	47.09	47.79	4944266
2009-09-22	47.91	48.07	47.14	47.59	4534199
2009-09-23	47.63	48.65	47.27	47.29	4960705
2009-09-24	47.46	48.14	47.39	47.52	4598918
2009-09-25	47.39	48.48	47.39	47.75	4941486
2009-09-28	47.83	49.24	47.83	49.16	4924202
2009-09-29	49.19	49.57	48.54	48.96	3660129
2009-09-30	49.19	49.54	48.30	49.23	5436555
2009-10-01	49.31	50.07	48.73	48.77	7431432
2009-10-02	48.21	49.93	48.00	49.04	4950488
2009-10-05	49.04	49.17	48.23	48.99	4271438
2009-10-06	49.22	50.16	48.87	49.53	6189891
2009-10-07	49.39	49.48	48.79	48.93	5201798
2009-10-08	49.20	49.37	48.35	48.35	6107459
2009-10-09	48.32	48.92	48.17	48.81	5203196
2009-10-12	48.91	49.08	48.72	48.83	3376255
2009-10-13	48.59	48.90	48.00	48.02	4854660
2009-10-14	48.58	48.71	48.19	48.66	5225835
2009-10-15	48.01	48.57	47.90	48.55	4765797
2009-10-16	48.29	48.96	48.16	48.67	4973932
2009-10-19	48.81	49.05	48.38	48.80	3973269
2009-10-20	48.69	48.91	48.36	48.46	2921686
2009-10-21	48.45	48.97	46.55	48.02	4456725
2009-10-22	50.01	51.91	49.34	51.70	11014822
2009-10-23	51.54	51.80	51.03	51.30	4913276
2009-10-26	51.30	52.09	51.06	51.24	6702852
2009-10-27	51.26	51.68	50.70	51.07	6076748
2009-10-28	50.93	51.40	50.48	50.50	4955257
2009-10-29	50.68	52.07	50.57	51.91	5431266
2009-10-30	51.73	51.73	49.71	49.79	8829723
2009-11-02	50.02	51.25	49.88	50.20	6027648
2009-11-03	49.99	50.38	49.62	50.08	3939586
2009-11-04	50.59	51.52	50.07	50.16	5869881
2009-11-05	50.52	50.98	50.06	50.64	4119797
2009-11-06	50.93	52.22	50.56	51.90	5504729
2009-11-09	52.34	53.89	52.26	53.60	7786232
2009-11-10	53.43	54.09	53.40	53.93	4870441
2009-11-11	54.44	54.47	53.83	54.31	4027589
2009-11-12	54.10	54.25	52.83	53.14	4840301
2009-11-13	53.24	53.87	53.01	53.28	3622626
2009-11-16	53.79	53.79	52.73	52.94	4513526
2009-11-17	53.35	53.41	52.90	53.15	3499577
2009-11-18	53.31	53.49	52.94	53.15	3776641
2009-11-19	52.92	53.36	52.22	52.68	4314974
2009-11-20	52.58	52.66	52.24	52.38	4107115
2009-11-23	52.58	53.34	52.58	52.97	4236494
2009-11-24	53.04	53.13	52.70	53.09	3050969
2009-11-25	52.99	53.27	52.65	52.76	2874842
2009-11-27	51.94	52.44	51.39	51.65	2432824
2009-11-30	51.87	52.54	51.68	52.39	5016209
2009-12-01	52.79	52.87	52.44	52.60	3881511
2009-12-02	52.43	52.91	52.22	52.65	3405559
2009-12-03	52.81	52.83	51.27	51.44	5683715
2009-12-04	51.87	52.24	50.16	51.04	6096433
2009-12-07	50.91	51.21	50.45	50.57	4014416
2009-12-08	50.13	50.37	49.82	49.92	4044430
2009-12-09	49.85	50.19	49.78	50.10	3956401
2009-12-10	50.10	50.80	50.10	50.76	3315999
2009-12-11	50.82	51.00	50.37	50.70	4198891
2009-12-14	51.00	51.12	50.54	51.02	3281316
2009-12-15	50.91	51.13	50.25	50.41	4067823
2009-12-16	50.58	50.73	49.51	49.70	5033305
2009-12-17	49.50	49.72	48.32	48.38	5762095
2009-12-18	48.51	48.82	47.89	48.14	9632570
2009-12-21	48.30	49.03	48.03	48.67	3426547
2009-12-22	48.70	49.02	48.51	48.94	2881791
2009-12-23	48.92	49.30	48.77	49.18	2444471
2009-12-24	49.16	50.00	49.16	49.94	1240264
2009-12-28	49.84	49.94	49.64	49.83	2430603
2009-12-29	49.82	50.09	49.68	49.87	2290976
2009-12-30	49.73	50.44	49.56	50.26	1958265
2009-12-31	50.19	50.55	49.84	49.86	2319923
2010-01-04	50.15	50.44	49.66	49.81	3715991
2010-01-05	49.63	49.69	48.52	48.63	5941860
2010-01-06	48.26	48.39	47.35	47.94	10124459
2010-01-07	47.82	48.85	47.82	48.63	4901549
2010-01-08	48.65	48.76	48.07	48.56	3933079
2010-01-11	48.70	48.84	48.10	48.54	3058441
2010-01-12	48.99	49.39	48.60	48.85	5147283
2010-01-13	48.93	49.33	48.83	49.02	3462346
2010-01-14	48.93	49.40	48.73	49.28	2656210
2010-01-15	49.11	49.46	48.26	48.79	4252417
2010-01-19	48.75	49.60	48.43	49.43	3349383
2010-01-20	49.26	49.70	48.55	48.93	3433308
2010-01-21	48.79	49.08	48.03	48.95	5942700
2010-01-22	48.81	49.64	48.20	48.31	6886256
2010-01-25	48.83	49.11	47.95	48.89	4768048
2010-01-26	50.55	51.13	50.15	50.23	8488923
2010-01-27	50.29	50.91	50.03	50.90	4662345
2010-01-28	51.07	51.07	49.98	50.27	4554924
2010-01-29	50.30	50.99	50.09	50.67	4484775
2010-02-01	50.95	50.95	50.22	50.69	4305883
2010-02-02	50.60	51.18	50.26	51.09	5640113
2010-02-03	50.46	50.95	50.28	50.57	3978746
2010-02-04	50.27	50.74	49.69	49.73	6662457
2010-02-05	49.61	50.50	49.24	50.28	6746318
2010-02-08	50.18	50.29	49.01	49.05	5193701
2010-02-09	49.54	49.75	48.88	49.57	5355306
2010-02-10	49.65	49.91	49.25	49.69	4619385
2010-02-11	49.61	50.27	49.26	50.20	4639251
2010-02-12	49.77	50.49	49.28	50.45	5810313
2010-02-16	50.59	51.61	50.26	51.61	5379825
2010-02-17	51.71	51.92	51.17	51.75	4512749
2010-02-18	51.65	52.88	51.60	52.74	4577578
2010-02-19	52.69	53.13	52.56	52.88	5437223
2010-02-22	53.00	53.29	52.76	53.04	4457681
2010-02-23	52.73	53.42	52.32	52.36	6511888
2010-02-24	52.49	52.97	52.40	52.79	6050503
2010-02-25	52.12	52.88	52.12	52.75	5101382
2010-02-26	52.79	52.99	52.32	52.59	7398529
2010-03-01	52.76	53.42	52.76	53.08	4330160
2010-03-02	53.22	53.44	52.91	53.29	3619511
2010-03-03	53.43	53.72	53.12	53.12	3892883
2010-03-04	53.27	53.62	53.03	53.55	3911710
2010-03-05	53.85	53.97	53.45	53.94	4259691
2010-03-08	53.45	53.99	53.41	53.80	3145149
2010-03-09	53.96	54.20	53.44	53.57	5108928
2010-03-10	53.56	53.78	52.60	52.89	5891196
2010-03-11	52.88	53.66	52.80	53.62	4085787
2010-03-12	53.84	54.00	53.00	53.16	4490576
2010-03-15	52.99	53.06	52.28	52.73	4929591
2010-03-16	52.74	52.96	52.50	52.85	4126236
2010-03-17	53.11	53.54	52.85	52.99	5519057
2010-03-18	53.08	53.71	52.95	53.38	4112949
2010-03-19	53.58	53.60	52.78	53.46	13199040
2010-03-22	53.30	53.58	53.18	53.39	3817692
2010-03-23	53.55	53.90	53.35	53.90	3244258
2010-03-24	53.86	54.26	53.70	54.06	3218148
2010-03-25	54.30	54.50	54.01	54.08	4123621
2010-03-26	54.28	54.74	54.16	54.35	3422675
2010-03-29	54.48	54.82	54.35	54.76	2644697
2010-03-30	54.83	54.83	53.80	53.93	3517496
2010-03-31	53.80	54.15	53.69	53.94	3357022
2010-04-01	54.24	54.33	53.59	53.92	3725292
2010-04-05	54.15	54.15	53.18	53.33	4361957
2010-04-06	53.16	53.18	52.43	52.59	6585367
2010-04-07	52.52	53.19	52.28	52.50	5631689
2010-04-08	52.32	52.52	52.19	52.26	4146916
2010-04-09	52.36	52.46	52.14	52.40	3406369
2010-04-12	52.54	52.68	51.93	52.02	3204828
2010-04-13	51.92	52.42	51.92	52.22	3433717
2010-04-14	52.19	52.96	52.18	52.91	3158800
2010-04-15	52.86	52.97	52.32	52.88	3736525
2010-04-16	52.86	53.21	52.05	52.14	6067654
2010-04-19	52.04	53.20	51.94	53.19	4869192
2010-04-20	53.40	53.47	52.79	53.17	4310932
2010-04-21	52.99	53.12	52.41	52.80	3833078
2010-04-22	52.44	53.84	52.18	53.79	4729286
2010-04-23	52.87	53.66	52.73	53.38	5346404
2010-04-26	53.20	53.38	51.86	51.92	6322769
2010-04-27	51.59	51.83	50.48	50.53	6430214
2010-04-28	50.38	51.26	50.34	51.12	6420705
2010-04-29	51.32	51.42	50.70	51.42	4908003
2010-04-30	51.23	51.35	50.49	50.74	5243008
2010-05-03	50.88	51.28	50.76	51.21	4037773
2010-05-04	50.60	50.74	49.81	50.00	6098676
2010-05-05	49.78	51.05	49.75	50.62	4062744
2010-05-06	50.58	51.16	48.53	49.80	9027022
2010-05-07	49.67	50.23	48.82	49.26	7940963
2010-05-10	50.58	50.73	49.46	50.09	6336317
2010-05-11	49.60	50.20	49.52	49.78	4672138
2010-05-12	50.01	50.25	49.38	50.19	5782052
2010-05-13	50.10	50.82	50.01	50.17	3797416
2010-05-14	49.87	50.83	49.87	50.12	6948448
2010-05-17	50.20	50.48	49.35	50.12	6006883
2010-05-18	50.37	50.78	49.69	49.83	4368669
2010-05-19	49.74	50.37	49.41	50.14	5241797
2010-05-20	49.15	50.19	48.38	48.42	7954398
2010-05-21	48.00	49.26	47.91	49.23	8400558
2010-05-24	49.23	49.37	48.43	48.49	5268113
2010-05-25	47.69	48.72	47.69	48.67	6596081
2010-05-26	48.66	48.80	47.87	48.00	6973293
2010-05-27	48.48	49.77	48.46	49.73	6247089
2010-05-28	49.91	50.05	49.28	49.47	5474574
2010-06-01	49.12	49.64	48.54	48.60	4961082
2010-06-02	48.81	49.78	48.55	49.78	5062731
2010-06-03	49.81	49.99	49.39	49.72	3679206
2010-06-04	49.10	49.54	48.43	48.61	6378262
2010-06-07	48.62	48.82	48.26	48.27	5780403
2010-06-08	47.77	49.12	47.77	49.09	5969582
2010-06-09	49.39	49.54	48.72	48.79	6338036
2010-06-10	49.26	50.03	49.19	49.99	4964591
2010-06-11	49.76	50.42	49.63	50.41	3916255
2010-06-14	50.80	50.80	50.03	50.05	4117978
2010-06-15	50.50	51.29	50.15	51.23	4132619
2010-06-16	50.97	51.05	50.41	50.83	4817581
2010-06-17	51.04	51.73	50.82	51.71	4518058
2010-06-18	51.80	51.91	51.26	51.35	8521721
2010-06-21	51.75	52.00	51.02	51.17	3336200
2010-06-22	51.40	51.84	50.99	51.01	3883321
2010-06-23	51.03	51.40	50.88	51.11	4276036
2010-06-24	51.06	51.20	50.43	50.54	4199952
2010-06-25	50.82	51.27	50.32	51.12	7527874
2010-06-28	51.24	51.37	50.98	51.07	3219535
2010-06-29	50.70	50.92	49.47	49.73	5661692
2010-06-30	49.46	49.93	49.20	49.25	4426230
2010-07-01	49.43	49.49	48.38	48.93	4621091
2010-07-02	48.80	49.15	48.23	48.54	2722377
2010-07-06	48.95	49.10	48.17	48.58	3858645
2010-07-07	48.90	49.99	48.42	49.95	4668136
2010-07-08	50.04	50.15	49.51	50.09	3231484
2010-07-09	50.15	51.16	50.11	51.15	3095880
2010-07-12	50.92	51.43	50.79	51.12	3025759
2010-07-13	51.48	51.64	51.14	51.20	5224181
2010-07-14	51.13	51.48	50.83	51.39	3865943
2010-07-15	51.35	51.35	49.99	50.30	7023769
2010-07-16	50.11	50.50	49.51	49.62	5952666
2010-07-19	49.79	50.00	49.27	49.71	2667196
2010-07-20	49.20	50.39	49.20	50.35	3801211
2010-07-21	50.31	50.72	49.80	49.87	3961686
2010-07-22	48.77	50.19	48.77	49.29	6956492
2010-07-23	48.88	50.14	48.60	50.14	7008477
2010-07-26	50.28	50.47	49.96	50.45	4814359
2010-07-27	50.75	50.75	50.14	50.58	6311969
2010-07-28	50.56	50.81	50.16	50.29	4455058
2010-07-29	50.61	50.95	50.10	50.52	6845008
2010-07-30	50.03	50.61	50.02	50.45	5751937
2010-08-02	51.04	51.22	50.51	50.85	4957824
2010-08-03	50.56	50.83	50.03	50.12	4927026
2010-08-04	50.32	50.76	50.30	50.68	6729806
2010-08-05	50.50	50.71	50.32	50.67	1966235
2010-08-06	50.38	50.45	49.48	50.27	3140762
2010-08-09	50.61	50.70	50.20	50.61	2248301
2010-08-10	50.15	50.29	49.31	49.40	5991557
2010-08-11	49.02	49.56	48.86	48.96	6571963
2010-08-12	48.70	49.87	48.64	49.63	5021296
2010-08-13	49.68	50.58	49.41	50.14	5029144
2010-08-16	49.81	49.92	49.50	49.91	3513336
2010-08-17	50.32	50.32	49.83	49.91	4762571
2010-08-18	49.92	50.30	49.61	50.08	3837781
2010-08-19	49.87	50.07	49.49	49.84	4068737
2010-08-20	49.97	50.41	49.66	50.09	4564000
2010-08-23	49.77	50.19	49.51	49.74	3939081
2010-08-24	49.51	49.71	49.14	49.26	3826575
2010-08-25	49.20	49.73	48.96	49.52	3639162
2010-08-26	49.70	49.91	48.89	49.03	3796384
2010-08-27	49.19	49.87	49.19	49.87	4437606
2010-08-30	49.64	49.71	48.92	48.95	2966402
2010-08-31	48.80	49.29	48.46	48.99	4579473
2010-09-01	49.31	50.36	49.06	50.31	4922250
2010-09-02	50.31	50.48	49.66	50.22	3595832
2010-09-03	50.71	51.05	50.25	51.03	3405604
2010-09-07	50.79	50.88	50.08	50.13	2519097
2010-09-08	50.15	50.42	49.76	49.86	3597550
2010-09-09	50.36	50.56	49.98	50.27	2830216
2010-09-10	49.89	50.11	49.53	50.06	2624898
2010-09-13	50.41	50.64	50.00	50.44	2998717
2010-09-14	50.40	51.28	50.26	51.02	4636109
2010-09-15	50.93	52.63	50.92	52.49	8112270
2010-09-16	52.50	52.88	52.30	52.70	5763603
2010-09-17	52.59	52.95	52.43	52.67	7193266
2010-09-20	52.95	53.67	52.58	53.56	4551270
2010-09-21	53.30	53.39	52.72	52.93	3248729
2010-09-22	52.78	53.03	52.32	52.33	4314055
2010-09-23	52.09	53.06	52.06	52.40	4685345
2010-09-24	53.23	53.50	52.88	53.12	3291337
2010-09-27	53.05	53.05	52.12	52.16	4025637
2010-09-28	52.25	52.96	52.08	52.69	3080480
2010-09-29	52.42	52.52	51.85	51.99	3179069
2010-09-30	52.23	52.83	52.00	52.10	3280267
2010-10-01	52.67	52.67	51.68	52.12	3211353
2010-10-04	52.00	52.32	51.59	52.12	2487548
2010-10-05	52.30	53.02	51.79	52.87	3646025
2010-10-06	53.14	53.15	52.45	52.82	2484008
2010-10-07	52.64	53.09	52.14	52.61	2221892
2010-10-08	52.81	52.91	52.23	52.81	2212666
2010-10-11	53.03	53.03	52.62	52.95	1552573
2010-10-12	53.10	53.18	52.60	52.82	3973831
2010-10-13	53.19	53.91	52.79	53.41	4008618
2010-10-14	53.23	53.90	53.14	53.46	3142132
2010-10-15	53.77	53.99	53.55	53.63	3614922
2010-10-18	53.75	54.40	53.52	54.40	3248587
2010-10-19	54.00	54.49	53.51	53.76	3424311
2010-10-20	53.79	54.75	53.75	54.64	3701676
2010-10-21	55.22	55.70	54.52	54.98	3867019
2010-10-22	55.09	55.49	54.82	55.10	3258382
2010-10-25	55.26	55.90	55.12	55.59	4603109
2010-10-26	54.54	55.25	54.52	55.03	5847358
2010-10-27	54.65	54.99	54.18	54.73	4771429
2010-10-28	55.16	55.37	54.57	54.74	3610280
2010-10-29	54.73	55.30	54.63	55.20	3680633
2010-11-01	55.48	56.40	55.41	55.77	4992310
2010-11-02	56.19	56.25	55.50	55.52	3583303
2010-11-03	55.61	56.03	55.48	55.91	3730487
2010-11-04	56.31	57.37	56.01	57.24	4565228
2010-11-05	57.03	57.55	56.58	57.44	4445526
2010-11-08	57.34	57.46	56.46	56.58	3219096
2010-11-09	56.63	56.76	56.25	56.58	4761973
2010-11-10	56.63	57.29	56.29	56.76	4685487
2010-11-11	56.73	57.12	55.85	56.41	4581731
2010-11-12	56.15	56.81	56.09	56.31	4449514
2010-11-15	56.49	57.23	56.40	56.78	4614795
2010-11-16	56.27	56.45	54.53	54.73	7405147
2010-11-17	54.86	55.55	54.77	55.37	5251354
2010-11-18	55.91	56.19	55.56	55.79	3660889
2010-11-19	55.58	55.71	55.21	55.49	4534128
2010-11-22	55.15	55.19	54.65	55.03	4665943
2010-11-23	54.41	54.56	53.93	54.30	4647260
2010-11-24	54.73	55.15	54.53	55.11	3613012
2010-11-26	54.64	54.92	54.37	54.37	1574728
2010-11-29	53.95	54.33	53.69	54.18	5352668
2010-11-30	53.87	54.43	53.75	53.99	7290758
2010-12-01	54.70	55.05	54.49	54.89	6001597
2010-12-02	54.89	55.29	54.71	55.11	6132834
2010-12-03	55.14	55.14	54.64	54.86	3215056
2010-12-06	54.97	55.25	54.70	55.02	2751802
2010-12-07	55.46	55.67	54.82	54.84	3529827
2010-12-08	54.77	55.33	54.59	55.06	3654791
2010-12-09	55.18	55.34	54.14	54.63	3867844
2010-12-10	54.63	54.81	54.35	54.78	3843869
2010-12-13	54.87	55.57	54.80	55.29	4003487
2010-12-14	55.26	55.96	55.21	55.34	3653252
2010-12-15	55.29	55.53	55.10	55.15	3424706
2010-12-16	55.27	55.54	54.98	55.36	2777420
2010-12-17	55.44	55.50	54.92	55.18	4938704
2010-12-20	55.18	55.68	55.14	55.45	2917190
2010-12-21	55.60	55.98	55.39	55.87	2886232
2010-12-22	55.79	55.98	55.56	55.85	2240552
2010-12-23	55.67	55.86	55.37	55.48	1609165
2010-12-27	55.29	55.95	54.66	55.79	1662294
2010-12-28	55.92	56.10	55.60	55.66	1853084
2010-12-29	55.66	55.82	55.58	55.59	1392794
2010-12-30	55.64	55.85	55.52	55.54	1318996
2010-12-31	55.51	55.93	55.49	55.71	1905869
2011-01-03	56.09	56.34	55.72	55.82	2672147
2011-01-04	55.73	56.06	55.30	55.57	2643959
2011-01-05	55.38	55.52	55.09	55.24	2847854
2011-01-06	55.20	55.34	54.34	54.39	3359288
2011-01-07	54.43	54.44	52.88	53.33	8486867
2011-01-10	53.12	54.07	52.96	53.85	4212917
2011-01-11	53.92	54.35	53.75	53.90	3224613
2011-01-12	54.08	54.71	53.86	54.59	4050045
2011-01-13	54.45	54.84	54.28	54.67	3333056
2011-01-14	54.49	54.65	53.98	54.63	3797952
2011-01-18	54.62	54.80	54.20	54.67	2613210
2011-01-19	54.50	54.67	54.07	54.45	2631077
2011-01-20	54.28	54.88	54.21	54.88	2945955
2011-01-21	55.16	55.24	54.63	55.00	5440806
2011-01-24	55.14	55.82	54.97	55.62	5520018
2011-01-25	57.20	57.78	56.14	56.23	7037702
2011-01-26	56.39	56.62	55.89	56.20	4409719
2011-01-27	56.31	56.71	56.20	56.63	4170404
2011-01-28	56.68	56.81	55.66	55.81	5457778
2011-01-31	55.81	56.64	55.81	56.26	6753670
2011-02-01	56.42	57.01	56.27	56.81	4065286
2011-02-02	56.66	56.98	56.57	56.71	8861294
2011-02-03	56.65	57.52	56.63	57.25	4597328
2011-02-04	57.16	57.50	57.08	57.41	3216883
2011-02-07	57.32	57.49	56.97	57.18	3784437
2011-02-08	57.15	57.99	57.07	57.88	2885966
2011-02-09	57.80	59.03	57.66	58.81	5340740
2011-02-10	58.76	59.12	58.08	58.46	4193433
2011-02-11	58.41	58.99	58.28	58.99	3334951
2011-02-14	58.84	59.00	58.53	58.84	4049652
2011-02-15	58.78	59.50	58.71	59.35	3447279
2011-02-16	59.41	59.86	59.25	59.46	3594578
2011-02-17	59.43	59.99	59.36	59.78	3016260
2011-02-18	59.70	61.02	59.59	60.92	5585226
2011-02-22	60.60	61.15	60.48	60.53	5504451
2011-02-23	60.54	60.91	60.32	60.42	5714184
2011-02-24	60.57	60.99	59.13	59.33	5932937
2011-02-25	59.20	59.81	59.05	59.60	3697727
2011-02-28	59.60	60.02	59.34	59.93	3679860
2011-03-01	59.91	59.99	59.22	59.22	4021378
2011-03-02	59.08	59.27	58.76	58.81	3626744
2011-03-03	59.36	59.84	59.01	59.05	4627516
2011-03-04	58.94	59.52	58.53	59.18	4328672
2011-03-07	59.26	59.70	58.87	58.96	3945056
2011-03-08	58.76	59.46	58.71	59.06	3442616
2011-03-09	59.10	59.73	58.99	59.40	2153560
2011-03-10	59.01	59.18	58.45	58.52	3641449
2011-03-11	58.36	58.96	57.88	58.88	2798190
2011-03-14	58.47	58.98	58.44	58.86	3455316
2011-03-15	57.63	58.82	57.51	58.52	5342321
2011-03-16	58.26	58.84	58.02	58.05	5991631
2011-03-17	58.54	58.83	58.21	58.68	4169705
2011-03-18	59.26	59.51	58.06	58.06	5873237
2011-03-21	58.44	58.97	58.32	58.95	2549673
2011-03-22	58.97	59.28	58.27	58.28	3842863
2011-03-23	58.19	58.51	57.99	58.43	3071963
2011-03-24	58.55	58.92	58.23	58.83	2417303
2011-03-25	58.73	59.28	58.43	58.98	2232524
2011-03-28	59.09	59.16	58.86	58.91	3093216
2011-03-29	58.59	59.43	58.37	59.26	2864953
2011-03-30	59.54	59.97	59.06	59.39	3777526
2011-03-31	59.46	60.01	59.26	59.48	3537802
2011-04-01	59.74	59.99	59.44	59.71	3149523
2011-04-04	59.83	60.00	59.52	59.63	2593611
2011-04-05	59.64	59.68	59.12	59.13	2581759
2011-04-06	59.46	60.00	59.32	59.94	2819088
2011-04-07	59.89	60.00	59.52	59.79	2363601
2011-04-08	59.84	59.95	59.35	59.58	1949105
2011-04-11	59.89	60.85	59.79	60.42	3668921
2011-04-12	60.15	60.49	59.33	59.69	2977292
2011-04-13	60.12	60.46	59.67	59.93	2382784
2011-04-14	59.70	59.78	59.00	59.63	3068311
2011-04-15	59.75	59.98	59.37	59.80	3362443
2011-04-18	59.32	59.33	58.49	59.01	3589989
2011-04-19	59.05	59.10	58.07	58.18	3250400
2011-04-20	58.93	59.55	58.88	59.13	3295341
2011-04-21	60.69	61.36	60.52	61.32	4966149
2011-04-25	61.32	62.08	61.19	61.78	3370314
2011-04-26	61.79	61.85	60.91	61.39	4092703
2011-04-27	61.31	62.27	61.31	62.25	3124367
2011-04-28	61.92	63.37	61.91	63.06	2942022
2011-04-29	62.96	63.32	62.61	63.28	2517376
2011-05-02	63.56	63.79	63.29	63.52	2924559
2011-05-03	63.63	64.12	63.42	64.05	2838311
2011-05-04	63.82	63.92	63.06	63.54	3117106
2011-05-05	63.69	63.99	62.85	63.00	3072183
2011-05-06	63.57	64.17	63.07	63.43	2383730
2011-05-09	63.23	63.54	62.85	63.39	2395085
2011-05-10	63.37	63.90	63.06	63.86	3000609
2011-05-11	63.77	64.09	63.02	63.25	2116973
2011-05-12	63.23	63.92	62.44	63.85	2803277
2011-05-13	63.90	63.88	62.18	62.33	4072474
2011-05-16	62.52	63.11	62.39	62.94	2381820
2011-05-17	62.77	63.03	62.13	62.57	2872864
2011-05-18	62.47	63.04	62.13	63.00	2156922
2011-05-19	63.00	63.00	62.35	62.81	2034742
2011-05-20	62.64	63.11	62.18	62.25	2349232
2011-05-23	61.74	62.00	61.38	61.44	2419050
2011-05-24	61.62	61.67	61.00	61.02	2906771
2011-05-25	60.74	61.55	60.37	61.46	3693820
2011-05-26	61.26	61.76	60.68	61.21	3324890
2011-05-27	61.30	61.80	61.19	61.52	2150816
2011-05-31	61.95	62.18	61.74	62.08	4210733
2011-06-01	61.70	62.25	61.17	61.20	3871389
2011-06-02	61.13	61.36	60.81	61.18	2864633
2011-06-03	60.65	61.76	60.59	61.18	2588877
2011-06-06	61.35	61.64	60.89	61.06	2816054
2011-06-07	61.25	61.68	61.16	61.23	2492654
2011-06-08	60.79	60.96	60.43	60.69	3064842
2011-06-09	60.86	61.34	60.43	61.08	2738190
2011-06-10	60.46	60.46	58.71	59.21	6980162
2011-06-13	59.12	59.32	58.68	58.76	3284489
2011-06-14	59.17	59.18	58.38	58.65	3558925
2011-06-15	58.27	58.29	57.49	57.54	4284946
2011-06-16	57.54	58.08	57.36	57.76	3136513
2011-06-17	58.09	58.20	57.69	57.92	6382710
2011-06-20	57.57	57.85	57.09	57.57	3732628
2011-06-21	57.61	58.28	57.37	58.08	3581623
2011-06-22	57.86	58.25	57.29	57.32	3891218
2011-06-23	56.90	57.28	56.12	57.16	5296065
2011-06-24	57.02	57.12	56.27	56.68	4457916
2011-06-27	56.83	57.55	56.67	57.22	3293431
2011-06-28	57.29	57.65	57.13	57.55	2762927
2011-06-29	57.52	58.69	57.44	58.57	3988644
2011-06-30	58.64	58.67	58.26	58.38	3600883
2011-07-01	58.51	59.27	58.45	59.11	3637130
2011-07-05	59.08	59.50	58.46	58.53	3011970
2011-07-06	58.56	59.02	58.22	58.61	2750642
2011-07-07	59.01	59.36	58.57	58.90	2883342
2011-07-08	58.63	58.73	58.08	58.66	2982509
2011-07-11	58.29	58.75	58.11	58.25	3544706
2011-07-12	58.35	59.02	58.26	58.33	3012128
2011-07-13	58.49	59.05	58.30	58.47	2944522
2011-07-14	58.69	58.83	57.67	57.73	3301363
2011-07-15	58.14	58.31	57.60	57.90	2949318
2011-07-18	57.52	57.54	56.37	56.52	4288402
2011-07-19	56.83	57.24	56.70	57.03	3555511
2011-07-20	57.22	57.33	56.70	57.06	3026644
2011-07-21	56.80	57.81	56.44	57.69	5150152
2011-07-22	57.90	58.05	57.35	57.58	3543499
2011-07-25	56.87	57.04	56.40	56.65	5945343
2011-07-26	56.59	57.17	56.31	56.80	3243292
2011-07-27	56.75	56.75	56.21	56.27	4410318
2011-07-28	56.31	56.47	55.40	55.50	3110522
2011-07-29	55.08	55.58	54.88	55.13	4674885
2011-08-01	55.10	55.58	54.36	54.61	4591165
2011-08-02	54.12	55.07	54.12	54.16	4634026
2011-08-03	54.09	54.25	53.26	54.22	5000343
2011-08-04	53.43	54.06	53.12	53.31	9079716
2011-08-05	54.01	54.15	52.08	52.57	10503915
2011-08-08	51.57	52.11	48.55	48.58	9929292
2011-08-09	49.55	51.69	48.54	51.69	9128823
2011-08-10	49.66	50.98	48.94	49.04	11452401
2011-08-11	48.91	52.03	48.90	51.39	8143541
2011-08-12	51.11	51.92	50.66	51.13	4776112
2011-08-15	51.24	52.27	51.20	52.27	3871174
2011-08-16	51.73	52.52	51.54	51.98	4828902
2011-08-17	52.43	52.58	51.88	52.20	2389514
2011-08-18	50.68	51.03	49.46	49.79	5967147
2011-08-19	49.67	50.63	49.39	49.46	4677655
2011-08-22	50.50	50.51	49.00	49.12	3396720
2011-08-23	49.16	49.43	48.49	49.35	6418613
2011-08-24	48.93	49.91	48.61	49.51	5092036
2011-08-25	49.52	49.77	47.71	47.99	12813320
2011-08-26	47.67	48.58	46.62	48.30	11151942
2011-08-29	49.78	50.95	49.52	50.75	11147361
2011-08-30	50.39	50.57	49.84	50.21	4167907
2011-08-31	50.38	50.97	50.06	50.46	4772161
2011-09-01	50.40	50.73	50.08	50.21	4708985
2011-09-02	49.49	49.65	48.87	48.87	4410018
2011-09-06	47.59	48.63	47.59	48.53	4838365
2011-09-07	48.83	50.23	48.70	50.22	4903367
2011-09-08	49.82	50.03	49.16	49.34	3483127
2011-09-09	48.95	48.99	47.89	48.14	4557868
2011-09-12	47.42	48.96	47.29	48.96	4924544
2011-09-13	49.20	49.20	48.36	48.94	4190442
2011-09-14	49.03	49.39	48.24	48.94	4380858
2011-09-15	49.19	49.84	48.78	49.84	4261187
2011-09-16	49.91	50.70	49.78	50.61	5878810
2011-09-19	50.06	50.23	49.50	49.90	4255210
2011-09-20	51.29	51.54	50.35	50.42	6444435
2011-09-21	50.32	50.41	48.18	48.19	6019516
2011-09-22	46.77	48.13	46.72	47.38	8178562
2011-09-23	47.02	47.44	46.64	47.12	4492251
2011-09-26	47.52	48.36	47.14	48.34	3979395
2011-09-27	49.52	50.45	48.93	49.24	4967682
2011-09-28	49.54	49.92	48.16	48.17	3734993
2011-09-29	49.25	49.99	48.75	49.69	4147019
2011-09-30	49.24	49.74	48.73	48.73	3758261
2011-10-03	48.42	49.01	46.77	46.80	4242329
2011-10-04	46.24	48.21	45.97	48.08	5362621
2011-10-05	47.84	49.65	47.18	49.57	5625172
2011-10-06	49.33	50.23	48.68	50.19	4374658
2011-10-07	50.56	50.67	48.96	49.00	4120839
2011-10-10	50.00	51.10	49.90	51.10	2998151
2011-10-11	51.03	51.17	50.31	50.42	2324576
2011-10-12	50.82	51.95	50.70	51.44	3965566
2011-10-13	50.83	50.94	49.97	50.45	2943840
2011-10-14	51.29	51.33	50.35	51.27	2507065
2011-10-17	50.70	50.77	49.58	49.58	3201167
2011-10-18	50.06	51.77	49.52	51.46	4891638
2011-10-19	52.23	55.09	52.00	54.39	7931215
2011-10-20	54.15	54.76	53.39	54.53	6868806
2011-10-21	55.16	57.35	54.95	57.35	7400617
2011-10-24	57.16	58.00	57.01	57.62	4644989
2011-10-25	57.09	57.40	56.14	56.34	5459986
2011-10-26	57.27	57.70	56.68	57.50	4729050
2011-10-27	58.79	59.63	58.02	58.79	5039766
2011-10-28	59.36	59.62	59.02	59.48	3593440
2011-10-31	58.91	59.09	58.33	58.35	4195453
2011-11-01	57.35	58.23	56.36	56.43	6068176
2011-11-02	57.05	57.75	56.90	57.71	4061664
2011-11-03	58.12	58.66	57.61	58.58	4292191
2011-11-04	57.84	58.56	57.62	58.14	2991502
2011-11-07	57.82	58.62	57.55	58.62	2383890
2011-11-08	58.75	59.22	58.37	59.03	4332145
2011-11-09	57.81	58.03	56.76	56.92	4911880
2011-11-10	57.29	57.60	56.89	57.40	3390848
2011-11-11	57.99	58.57	57.89	58.43	3243178
2011-11-14	58.16	58.47	57.38	57.53	3466136
2011-11-15	57.17	57.74	57.10	57.29	3493291
2011-11-16	56.41	57.28	56.11	56.34	4733767
2011-11-17	56.30	56.79	55.41	55.73	3952088
2011-11-18	56.03	56.44	55.44	56.22	3169130
2011-11-21	55.64	55.90	54.67	54.76	4409709
2011-11-22	54.63	54.76	53.86	53.94	5010350
2011-11-23	53.53	53.81	52.76	52.76	5180598
2011-11-25	52.58	53.93	52.51	53.41	2186605
2011-11-28	54.44	54.44	53.81	54.22	4043524
2011-11-29	54.26	54.29	53.80	54.07	3401752
2011-11-30	55.85	56.32	55.51	56.25	6878941
2011-12-01	56.24	56.38	54.85	55.04	5264901
2011-12-02	55.62	55.67	54.17	54.24	5609898
2011-12-05	54.85	55.23	54.37	54.67	4848954
2011-12-06	54.41	55.80	54.28	55.35	7733032
2011-12-07	54.76	56.11	54.73	55.90	6514989
2011-12-08	55.58	56.05	55.44	55.53	6619736
2011-12-09	55.76	56.21	55.61	56.02	5526499
2011-12-12	55.47	55.94	55.35	55.83	4411440
2011-12-13	56.14	56.84	55.58	55.93	4828653
2011-12-14	55.77	56.52	55.77	55.97	4366557
2011-12-15	56.67	57.17	56.37	56.81	4527727
2011-12-16	57.13	57.55	56.95	57.28	7388890
2011-12-19	57.47	57.72	56.59	56.71	4032599
2011-12-20	57.60	58.34	57.42	58.15	3908157
2011-12-21	58.40	59.27	58.24	59.09	2945426
2011-12-22	59.24	59.67	58.83	59.19	3069084
2011-12-23	59.51	59.65	59.06	59.35	1861953
2011-12-27	59.40	59.89	59.23	59.53	1776695
2011-12-28	59.55	59.66	58.82	58.86	1720201
2011-12-29	59.15	59.82	59.05	59.68	1579099
2011-12-30	59.42	59.68	59.16	59.17	1637998
2012-01-03	60.11	60.32	58.98	58.99	3522450
2012-01-04	58.84	59.07	58.14	58.75	3934461
2012-01-05	58.36	59.36	58.08	59.33	4748521
2012-01-06	59.57	59.73	59.11	59.35	2033347
2012-01-09	59.82	59.88	59.34	59.69	1930096
2012-01-10	60.23	60.28	59.78	60.10	2362708
2012-01-11	59.91	60.05	59.73	59.90	1778991
2012-01-12	60.05	60.37	59.60	59.80	2391512
2012-01-13	59.27	59.46	58.80	59.37	2089356
2012-01-17	59.86	60.31	59.53	59.69	2196567
2012-01-18	59.50	60.00	59.38	59.89	2287301
2012-01-19	59.98	60.45	59.89	60.30	2574523
2012-01-20	60.26	61.62	60.00	61.59	3968069
2012-01-23	61.54	61.61	60.17	60.29	3535054
2012-01-24	59.85	59.90	57.92	58.00	6660973
2012-01-25	57.95	59.20	57.45	59.15	6011864
2012-01-26	59.20	59.70	58.66	58.70	4054162
2012-01-27	58.35	58.58	57.40	58.05	3563084
2012-01-30	57.68	58.32	57.36	58.11	2583806
2012-01-31	58.49	58.79	58.03	58.30	3222688
2012-02-01	58.55	59.57	58.51	59.27	3684203
2012-02-02	59.09	59.42	58.94	59.39	2601583
2012-02-03	59.58	60.13	59.47	60.12	3329287
2012-02-06	59.09	59.78	59.09	59.33	1886317
2012-02-07	59.00	60.00	59.00	59.74	2189229
2012-02-08	59.66	59.89	59.21	59.85	2608971
2012-02-09	59.90	60.28	59.45	59.89	2040925
2012-02-10	59.42	59.65	58.97	59.38	1859525
2012-02-13	59.69	59.97	58.79	58.99	2568209
2012-02-14	58.59	59.19	58.53	59.16	2382254
2012-02-15	59.22	59.64	59.03	59.29	2870579
2012-02-16	59.41	59.71	59.05	59.44	2795986
2012-02-17	59.68	60.00	59.47	59.85	2709893
2012-02-21	59.95	59.99	58.98	59.27	2559519
2012-02-22	59.33	59.81	58.82	58.94	2909008
2012-02-23	58.88	59.50	58.60	58.96	2795024
2012-02-24	58.98	59.29	58.41	58.60	2163407
2012-02-27	58.36	58.84	57.92	58.60	2292014
2012-02-28	58.66	58.82	58.28	58.40	1928863
2012-02-29	58.40	58.69	57.49	57.97	4449537
2012-03-01	57.99	58.85	57.87	58.42	2952252
2012-03-02	57.66	58.08	57.46	58.01	2210982
2012-03-05	57.92	58.62	57.45	58.50	3230723
2012-03-06	58.04	58.17	56.82	56.99	3699982
2012-03-07	56.62	57.04	55.86	56.87	3446671
2012-03-08	56.95	57.27	56.49	57.10	2327464
2012-03-09	57.32	57.62	57.10	57.61	2466164
2012-03-12	57.58	57.86	57.50	57.61	2694420
2012-03-13	57.94	58.47	57.49	58.41	3498035
2012-03-14	58.33	59.17	58.11	58.95	3681891
2012-03-15	58.84	59.36	58.69	59.08	2585634
2012-03-16	59.68	59.98	59.08	59.20	6617615
2012-03-19	59.26	59.56	59.02	59.12	2613910
2012-03-20	58.73	59.49	58.66	59.16	3048732
2012-03-21	58.81	59.02	58.33	58.51	4030087
2012-03-22	58.36	58.40	57.95	57.97	2940404
2012-03-23	58.16	58.36	57.96	58.20	2986496
2012-03-26	58.68	59.07	58.43	58.85	3267739
2012-03-27	58.89	59.03	58.46	58.48	3630673
2012-03-28	58.49	58.92	58.48	58.77	5539679
2012-03-29	58.47	58.75	58.38	58.65	2155740
2012-03-30	59.05	59.39	58.63	59.20	2624135
2012-04-02	59.25	59.75	58.68	59.33	2466604
2012-04-03	59.33	59.54	58.88	59.28	2843494
2012-04-04	58.83	59.44	58.59	59.22	2715195
2012-04-05	59.10	59.42	58.76	58.88	2930858
2012-04-09	58.10	58.47	57.92	58.05	3437945
2012-04-10	58.01	58.26	57.75	57.75	3360189
2012-04-11	58.31	58.32	57.95	58.17	2062853
2012-04-12	58.28	59.17	57.95	59.10	2343048
2012-04-13	59.08	59.14	58.11	58.12	2830316
2012-04-16	58.44	59.35	58.44	59.16	2499018
2012-04-17	59.91	60.98	59.66	59.99	3800603
2012-04-18	60.00	60.18	59.40	59.47	2308556
2012-04-19	61.15	62.44	61.01	61.70	6154939
2012-04-20	61.91	62.90	61.77	62.75	4836938
2012-04-23	61.81	63.01	61.67	62.91	4162070
2012-04-24	62.83	63.60	62.57	63.37	3794666
2012-04-25	63.61	63.94	63.36	63.78	3704545
2012-04-26	64.02	64.82	63.53	64.77	3799326
2012-04-27	64.75	64.75	63.85	64.01	3357238
2012-04-30	63.95	64.72	63.75	64.32	3328162
2012-05-01	64.76	64.99	64.47	64.60	3640794
2012-05-02	64.57	64.82	64.19	64.74	2271851
2012-05-03	64.75	65.27	64.59	64.75	2966455
2012-05-04	64.83	64.83	63.92	64.50	2919514
2012-05-07	64.30	64.83	63.72	64.59	2329789
2012-05-08	64.42	64.93	63.97	64.39	3056317
2012-05-09	63.86	64.32	63.60	63.92	2631810
2012-05-10	64.22	64.82	64.20	64.64	2510261
2012-05-11	64.08	64.85	63.77	64.62	2475586
2012-05-14	64.21	65.00	64.15	64.48	4315285
2012-05-15	64.54	64.79	63.96	64.15	2643929
2012-05-16	64.28	64.58	63.61	63.61	2337506
2012-05-17	63.74	63.92	62.66	62.70	4241639
2012-05-18	63.03	63.03	62.04	62.18	3051840
2012-05-21	62.31	62.89	62.04	62.70	2253276
2012-05-22	62.63	63.19	62.23	62.82	2535661
2012-05-23	62.32	63.21	62.19	63.12	1978529
2012-05-24	63.11	63.27	62.50	63.19	1849460
2012-05-25	63.05	63.34	62.43	62.60	2522462
2012-05-29	63.09	63.23	62.70	62.88	2875234
2012-05-30	62.51	62.51	61.89	61.89	2928622
2012-05-31	61.91	62.98	61.89	62.49	3731815
2012-06-01	61.85	62.22	60.54	60.58	3943018
2012-06-04	60.80	61.06	60.21	60.38	2733436
2012-06-05	60.08	60.88	60.08	60.80	2782206
2012-06-06	61.04	61.64	60.61	61.64	2551765
2012-06-07	61.82	62.56	61.66	61.91	3017265
2012-06-08	61.81	62.17	61.73	62.14	1921139
2012-06-11	62.92	62.92	61.49	61.56	3265688
2012-06-12	61.65	61.94	61.36	61.94	2200043
2012-06-13	61.66	62.03	61.40	61.65	2168184
2012-06-14	61.66	63.30	61.65	63.12	2971555
2012-06-15	63.50	63.58	62.85	63.41	4124941
2012-06-18	63.25	63.69	62.94	63.07	1684503
2012-06-19	63.37	63.78	63.27	63.45	1747018
2012-06-20	63.39	64.11	63.37	63.85	1651767
2012-06-21	63.96	64.11	62.50	62.58	2173616
2012-06-22	62.73	63.74	62.69	63.35	3885067
2012-06-25	62.87	62.91	62.07	62.15	2037857
2012-06-26	62.31	62.40	61.88	62.15	1988728
2012-06-27	62.34	63.01	62.13	62.83	1801206
2012-06-28	62.50	62.91	61.85	62.85	2309889
2012-06-29	63.67	64.02	63.45	63.84	1957074
2012-07-02	64.08	64.16	63.57	63.92	2291286
2012-07-03	63.74	64.17	63.69	64.13	1195265
2012-07-05	63.90	64.34	63.71	63.96	2014284
2012-07-06	63.52	63.79	62.92	63.26	1868617
2012-07-09	63.09	63.50	62.99	63.07	1831929
2012-07-10	63.24	63.70	62.56	63.21	2436916
2012-07-11	63.20	63.32	62.28	62.53	2434655
2012-07-12	62.03	62.50	61.60	62.24	2272769
2012-07-13	62.28	63.13	62.09	63.13	2065876
2012-07-16	63.14	63.14	62.46	62.55	1656538
2012-07-17	62.78	63.34	62.13	63.31	2210889
2012-07-18	63.01	64.15	63.01	64.00	3167236
2012-07-19	64.52	64.62	63.11	63.69	3404543
2012-07-20	63.29	63.46	62.35	62.71	2756136
2012-07-23	61.90	61.93	61.24	61.74	2867779
2012-07-24	61.68	61.68	60.62	60.89	2794257
2012-07-25	61.17	61.49	60.93	60.98	3463439
2012-07-26	61.78	62.64	61.57	61.61	2720605
2012-07-27	62.08	63.28	61.70	62.72	2810960
2012-07-30	62.83	63.65	62.66	63.21	2647977
2012-07-31	63.00	63.47	62.45	62.65	3354133
2012-08-01	63.18	63.89	63.10	63.35	3245684
2012-08-02	62.77	63.24	62.45	62.87	2202101
2012-08-03	63.66	64.07	63.56	63.71	2713529
2012-08-06	63.89	64.10	63.50	63.52	1533230
2012-08-07	63.56	63.92	63.16	63.37	1953122
2012-08-08	63.10	64.07	63.05	63.81	1933961
2012-08-09	63.77	64.22	63.75	63.89	1660131
2012-08-10	63.71	64.10	63.40	63.98	1941203
2012-08-13	63.82	63.98	63.58	63.73	1406145
2012-08-14	63.78	64.06	63.43	63.54	1409816
2012-08-15	63.52	64.24	63.41	63.75	1321622
2012-08-16	63.80	64.14	63.52	64.03	1267597
2012-08-17	64.34	65.19	64.32	65.13	3158414
2012-08-20	64.98	65.65	64.81	65.64	3447133
2012-08-21	65.63	65.72	64.94	65.23	3424924
2012-08-22	65.17	65.65	64.97	65.45	2133832
2012-08-23	65.38	65.50	64.55	64.80	2192703
2012-08-24	64.78	65.60	64.67	65.40	1711887
2012-08-27	65.48	65.58	64.85	65.18	1845740
2012-08-28	65.00	65.25	64.77	64.84	1813045
2012-08-29	64.97	65.08	64.39	64.80	1658936
2012-08-30	64.48	64.73	64.15	64.49	1381162
2012-08-31	64.90	65.31	64.54	64.74	1839111
2012-09-04	64.76	64.96	64.24	64.64	1821073
2012-09-05	64.57	64.87	64.35	64.53	2288715
2012-09-06	64.62	65.60	64.47	65.34	2504698
2012-09-07	65.40	65.51	65.01	65.21	2169662
2012-09-10	65.18	65.57	65.00	65.31	2029475
2012-09-11	65.40	66.98	65.40	66.95	3517836
2012-09-12	67.07	68.23	67.01	67.54	3113567
2012-09-13	67.44	68.62	67.40	68.45	2474913
2012-09-14	68.46	68.99	68.30	68.58	2632094
2012-09-17	68.56	68.76	68.38	68.48	1899693
2012-09-18	68.39	68.50	67.88	68.46	1689229
2012-09-19	68.74	68.84	68.23	68.23	2271981
2012-09-20	67.92	68.72	67.90	68.45	2170913
2012-09-21	68.37	68.97	68.24	68.61	3698963
2012-09-24	68.53	68.79	68.19	68.42	2092386
2012-09-25	68.75	69.24	68.44	68.48	2097255
2012-09-26	68.44	68.66	67.62	67.78	2033924
2012-09-27	68.26	68.52	67.80	68.41	2032341
2012-09-28	68.08	68.54	67.67	68.26	1989402
2012-10-01	68.76	69.49	68.66	69.07	2001000
2012-10-02	68.47	68.95	68.38	68.70	2069992
2012-10-03	68.74	69.06	68.48	69.01	1891753
2012-10-04	69.28	70.00	69.02	69.28	2156204
2012-10-05	69.89	69.91	69.27	69.56	2117276
2012-10-08	69.27	69.65	69.19	69.54	1003664
2012-10-09	69.53	69.61	69.00	69.32	1894340
2012-10-10	69.43	69.78	69.16	69.40	1609047
2012-10-11	69.75	69.76	69.06	69.16	1665929
2012-10-12	69.39	69.39	68.55	68.72	1902247
2012-10-15	68.86	69.82	68.75	69.79	1798454
2012-10-16	69.97	71.09	69.60	70.49	2981894
2012-10-17	70.84	71.38	70.52	71.38	2603442
2012-10-18	73.51	74.70	73.21	73.94	6328152
2012-10-19	73.93	74.25	73.03	73.51	4295082
2012-10-22	73.19	74.00	73.19	73.99	3239740
2012-10-23	73.28	73.62	73.02	73.38	3580983
2012-10-24	73.45	73.60	72.61	73.18	2672763
2012-10-25	73.51	73.57	71.83	72.12	2804460
2012-10-26	71.88	72.04	71.13	71.56	3056816
2012-10-31	70.56	71.30	70.01	70.94	3946445
2012-11-01	71.16	72.12	69.73	70.23	5295725
2012-11-02	70.39	70.45	68.73	69.62	5156353
2012-11-05	69.06	69.53	68.56	69.11	2704691
2012-11-06	69.28	70.49	69.23	70.17	2474509
2012-11-07	69.79	69.79	68.44	68.71	3337210
2012-11-08	68.71	69.57	68.63	69.00	3039457
2012-11-09	68.38	69.34	67.82	68.98	2747277
2012-11-12	69.34	69.35	67.86	68.43	1972761
2012-11-13	67.99	68.96	67.89	68.23	2266021
2012-11-14	68.42	69.04	67.89	68.07	2370961
2012-11-15	68.32	68.59	67.95	68.32	2315630
2012-11-16	68.41	68.74	67.77	68.65	3197086
2012-11-19	69.20	69.58	68.83	69.54	3028384
2012-11-20	69.60	69.77	69.09	69.64	1732997
2012-11-21	69.57	70.23	69.18	70.22	1577034
2012-11-23	70.26	71.29	70.18	71.27	856480
2012-11-26	70.81	71.25	70.46	70.86	1766255
2012-11-27	70.74	71.32	70.52	70.83	1875932
2012-11-28	70.61	70.99	69.80	70.96	2239639
2012-11-29	71.10	71.65	70.89	71.18	1498590
2012-11-30	71.41	71.42	70.58	70.82	2781329
2012-12-03	70.91	71.44	70.66	70.95	1807890
2012-12-04	71.07	71.31	70.52	70.53	1808377
2012-12-05	72.22	74.36	71.81	74.00	5883958
2012-12-06	73.76	73.76	72.89	73.15	2500507
2012-12-07	73.51	73.87	73.15	73.39	2303579
2012-12-10	73.32	73.72	73.18	73.34	2515795
2012-12-11	73.54	73.73	73.21	73.43	2005259
2012-12-12	73.64	74.16	73.26	73.31	2535575
2012-12-13	73.44	73.96	73.19	73.23	1952452
2012-12-14	73.34	73.62	73.04	73.37	2068050
2012-12-17	73.75	74.50	73.61	74.19	2715238
2012-12-18	74.25	74.49	73.92	74.33	2774687
2012-12-19	74.48	74.50	73.41	73.43	3641986
2012-12-20	73.43	73.95	73.20	73.82	2441102
2012-12-21	73.47	73.57	72.73	72.82	4538611
2012-12-24	72.61	72.74	72.33	72.36	825814
2012-12-26	72.47	72.70	72.16	72.27	1630875
2012-12-27	72.27	72.43	71.11	71.82	2012922
2012-12-28	71.24	71.84	71.13	71.24	1559520
2012-12-31	71.01	71.84	70.73	71.82	2130016
2013-01-02	73.09	73.09	72.50	72.86	2886474
2013-01-03	72.80	73.60	72.52	73.42	2124778
2013-01-04	73.50	74.19	73.36	74.06	2013518
2013-01-07	73.67	73.89	72.60	73.06	2208081
2013-01-08	72.98	73.39	72.85	73.19	1439790
2013-01-09	73.42	74.13	73.32	73.94	1617056
2013-01-10	74.31	74.47	74.00	74.45	2361102
2013-01-11	74.39	74.87	74.29	74.85	1271035
2013-01-14	74.87	75.14	74.58	74.95	859217
2013-01-15	74.69	75.71	74.51	75.56	1803020
2013-01-16	75.48	75.92	75.11	75.55	1238251
2013-01-17	75.62	76.12	75.29	75.90	1524251
2013-01-18	76.09	76.67	75.95	76.31	2672024
2013-01-22	79.50	80.00	77.76	77.95	4918033
2013-01-23	78.06	78.10	77.15	77.64	2495935
2013-01-24	77.78	78.49	77.62	78.09	1546622
2013-01-25	78.25	78.55	77.82	78.35	1530979
2013-01-28	78.20	78.44	77.33	77.35	1704037
2013-01-29	77.40	78.00	77.28	77.81	1457469
2013-01-30	77.63	77.87	77.09	77.58	1728171
2013-01-31	77.59	78.59	77.49	78.46	3044999
2013-02-01	79.00	80.44	78.96	79.89	3137035
2013-02-04	78.57	78.83	77.79	78.00	3546991
2013-02-05	78.20	79.03	78.00	78.65	2663142
2013-02-06	78.15	78.98	78.03	78.96	2224140
2013-02-07	79.14	79.16	78.05	79.12	2285855
2013-02-08	79.12	79.12	78.43	78.86	2421965
2013-02-11	78.75	79.32	78.53	79.21	1648772
2013-02-12	79.10	80.18	79.10	79.90	1747449
2013-02-13	79.90	80.31	79.81	79.99	1457551
2013-02-14	79.64	80.47	79.53	80.34	1810517
2013-02-15	80.76	80.85	79.95	80.39	2257660
2013-02-19	80.50	81.07	80.27	80.60	2199761
2013-02-20	80.66	80.96	80.07	80.11	2046878
2013-02-21	80.08	80.40	79.92	80.38	2422688
2013-02-22	80.68	81.15	80.58	81.01	1773791
2013-02-25	80.99	81.00	79.25	79.25	2492120
2013-02-26	79.42	80.11	79.28	80.04	2062214
2013-02-27	80.11	80.84	79.87	80.78	1386530
2013-02-28	80.61	81.25	80.33	80.42	2161238
2013-03-01	80.16	80.72	79.35	80.69	1843944
2013-03-04	80.65	80.65	79.99	80.52	1501554
2013-03-05	80.79	82.00	80.56	81.46	2080589
2013-03-06	81.61	81.88	80.90	81.07	1278280
2013-03-07	81.11	81.44	80.90	81.20	1143057
2013-03-08	81.68	82.05	81.24	81.65	1398161
2013-03-11	81.58	81.80	81.18	81.75	1311963
2013-03-12	81.56	81.94	81.47	81.74	1237228
2013-03-13	81.77	82.27	81.72	82.12	1424505
2013-03-14	82.24	82.89	81.98	82.36	2086895
2013-03-15	82.64	83.15	81.96	82.28	4756605
2013-03-18	81.86	83.11	81.86	82.53	1996170
2013-03-19	82.74	83.41	82.66	83.19	2018477
2013-03-20	83.60	84.10	83.37	83.84	1941631
2013-03-21	83.53	84.09	83.40	83.75	1846901
2013-03-22	84.37	84.37	83.42	83.69	2379897
2013-03-25	84.03	84.11	82.94	83.37	2229699
2013-03-26	83.64	84.06	83.19	83.36	2034840
2013-03-27	83.10	83.59	82.57	83.37	2005754
2013-03-28	83.43	84.28	83.43	84.19	1312819
2013-04-01	84.37	84.72	83.75	83.95	1306830
2013-04-02	84.10	84.62	84.10	84.41	1200860
2013-04-03	84.64	84.72	83.67	83.72	1674872
2013-04-04	83.92	84.61	83.85	84.34	1366872
2013-04-05	83.78	84.48	83.34	84.41	1912433
2013-04-08	84.38	84.79	83.98	84.73	1121065
2013-04-09	84.97	85.60	84.65	85.27	1401650
2013-04-10	85.29	85.61	84.64	84.81	1626322
2013-04-11	84.99	86.13	84.99	86.06	2246677
2013-04-12	85.91	86.41	85.61	86.26	1181349
2013-04-15	86.20	86.61	84.71	84.71	2309900
2013-04-16	85.08	86.60	84.75	86.55	2238075
2013-04-17	86.06	86.15	84.80	85.07	2145979
2013-04-18	85.43	85.70	83.73	84.10	1913704
2013-04-19	84.33	84.94	84.24	84.81	2164641
2013-04-22	84.80	85.03	83.95	84.58	2777014
2013-04-23	87.41	89.00	85.76	86.35	3451629
2013-04-24	86.36	86.64	85.57	85.86	2033592
2013-04-25	85.95	86.00	85.07	85.27	2138556
2013-04-26	85.22	85.85	85.13	85.15	1652112
2013-04-29	85.20	85.60	84.75	85.48	2125043
2013-04-30	85.26	85.64	85.04	85.41	1675021
2013-05-01	85.46	85.49	83.98	84.10	1821603
2013-05-02	84.11	84.51	84.00	84.42	1348226
2013-05-03	85.05	85.71	85.03	85.41	1660048
2013-05-06	85.37	85.56	84.91	85.31	1559310
2013-05-07	86.22	86.23	85.51	86.02	1181484
2013-05-08	86.12	87.29	86.02	87.28	2592520
2013-05-09	87.28	87.40	86.23	86.46	1651766
2013-05-10	86.56	86.69	86.00	86.49	1134373
2013-05-13	86.31	86.84	86.19	86.50	884598
2013-05-14	86.60	87.90	86.50	87.90	1636190
2013-05-15	87.65	87.91	87.03	87.78	1688234
2013-05-16	87.59	87.69	86.62	86.87	1674841
2013-05-17	87.10	87.35	86.05	86.50	2203694
2013-05-20	86.24	86.67	85.43	85.55	1668177
2013-05-21	85.35	85.66	83.16	83.63	4429923
2013-05-22	83.56	84.32	83.27	83.77	3411768
2013-05-23	83.14	83.84	82.76	83.50	2011178
2013-05-24	82.91	83.62	82.59	83.60	1294891
2013-05-28	84.38	84.46	82.74	83.22	2389410
2013-05-29	82.89	83.96	82.63	83.67	2416399
2013-05-30	83.66	84.78	83.66	84.56	1721739
2013-05-31	84.39	85.09	83.72	83.72	2355651
2013-06-03	83.78	84.08	82.96	83.76	2295241
2013-06-04	83.90	84.32	83.43	83.82	2491169
2013-06-05	83.50	83.90	82.20	82.24	2958386
2013-06-06	81.86	81.95	80.63	81.74	2763446
2013-06-07	82.14	83.72	81.50	83.44	2971096
2013-06-10	83.44	83.62	82.52	83.30	2205927
2013-06-11	82.55	82.90	81.88	82.08	2147577
2013-06-12	82.56	82.84	81.44	81.45	1439155
2013-06-13	81.52	82.83	80.91	82.80	1655070
2013-06-14	82.88	83.08	81.97	82.15	1268861
2013-06-17	82.48	83.79	82.48	83.23	2044299
2013-06-18	83.42	84.27	83.41	84.09	2021693
2013-06-19	83.89	84.08	82.28	82.28	1913983
2013-06-20	81.52	81.71	79.68	79.78	2842978
2013-06-21	80.11	80.31	78.57	79.07	4046706
2013-06-24	78.14	78.51	77.38	77.85	2833356
2013-06-25	78.30	79.15	78.20	78.43	2287276
2013-06-26	78.93	80.02	78.90	79.79	2367727
2013-06-27	80.05	80.38	79.81	80.34	1886383
2013-06-28	80.05	80.64	79.49	79.92	2664848
2013-07-01	80.44	81.50	80.44	81.11	2291394
2013-07-02	81.01	81.31	79.52	79.82	2282380
2013-07-03	79.54	80.64	79.35	80.40	794842
2013-07-05	80.93	81.35	80.00	81.34	1373929
2013-07-08	81.60	82.31	81.60	81.76	1550903
2013-07-09	82.33	82.57	81.69	82.05	1915071
2013-07-10	82.02	82.08	81.09	81.57	1452068
2013-07-11	82.62	82.86	82.14	82.70	1620148
2013-07-12	82.55	84.24	82.55	84.18	2117953
2013-07-15	83.90	84.18	83.05	83.28	2312928
2013-07-16	83.46	83.76	82.96	83.23	1348848
2013-07-17	83.68	84.13	83.43	83.99	1720015
2013-07-18	84.38	84.70	84.27	84.53	2360513
2013-07-19	84.56	84.80	84.19	84.66	1514578
2013-07-22	84.66	85.53	84.57	85.43	1717131
2013-07-23	84.76	85.08	82.10	82.21	5637676
2013-07-24	82.33	82.83	81.64	82.18	2579796
2013-07-25	82.05	82.95	81.51	82.85	2656796
2013-07-26	82.55	83.60	82.12	83.60	2138023
2013-07-29	83.56	83.60	82.87	83.41	2011346
2013-07-30	83.60	83.93	82.97	83.39	2282761
2013-07-31	83.51	84.15	83.25	83.55	2481723
2013-08-01	84.25	84.77	84.10	84.36	1809836
2013-08-02	84.38	84.38	83.51	84.00	1529991
2013-08-05	83.87	84.00	83.00	83.15	1345586
2013-08-06	83.02	83.24	82.01	82.36	1921892
2013-08-07	82.10	82.23	81.47	81.86	1415717
2013-08-08	82.11	82.71	81.51	82.03	1908644
2013-08-09	82.09	82.18	81.49	82.10	1366037
2013-08-12	81.55	82.54	81.47	82.32	1788762
2013-08-13	82.35	82.43	81.14	81.94	2018327
2013-08-14	81.55	82.42	81.55	82.18	1925514
2013-08-15	81.52	81.92	80.83	81.07	1889362
2013-08-16	81.13	81.80	81.02	81.10	1752848
2013-08-19	81.15	81.19	80.19	80.23	1544838
2013-08-20	80.25	80.71	80.13	80.27	1579785
2013-08-21	80.10	80.10	79.13	79.42	2413909
2013-08-22	79.57	80.69	79.38	80.55	1147103
2013-08-23	80.56	80.60	79.93	80.19	1336935
2013-08-26	80.25	80.56	79.89	80.12	1572748
2013-08-27	79.34	79.99	79.16	79.74	2251308
2013-08-28	79.67	80.27	79.38	79.89	1880797
2013-08-29	79.69	80.75	79.50	80.25	1464909
2013-08-30	80.21	80.25	79.41	79.90	1438175
2013-09-03	80.74	81.30	80.06	80.57	1527114
2013-09-04	80.49	81.32	80.26	81.07	1500779
2013-09-05	80.94	81.10	80.59	80.66	1682101
2013-09-06	80.48	81.05	79.12	80.49	1923276
2013-09-09	80.74	82.31	80.54	82.19	2797641
2013-09-10	82.70	82.85	81.69	82.54	2552254
2013-09-11	82.56	83.88	82.42	83.73	2431594
2013-09-12	83.13	83.60	82.92	83.12	1988709
2013-09-13	83.41	83.91	83.23	83.56	1199944
2013-09-16	84.57	84.98	84.25	84.57	2034956
2013-09-17	84.74	85.12	84.69	84.87	1714904
2013-09-18	84.10	86.00	84.10	85.91	2155851
2013-09-19	86.46	87.53	86.05	86.90	2876628
2013-09-20	86.95	87.42	86.06	86.06	5260123
2013-09-23	86.62	87.20	86.34	86.38	2246126
2013-09-24	86.32	86.76	85.77	85.87	2488995
2013-09-25	85.94	86.45	85.78	85.98	1341051
2013-09-26	85.92	86.44	85.56	85.83	1049447
2013-09-27	85.56	85.65	85.11	85.41	1143920
2013-09-30	84.89	85.15	84.36	84.77	1721357
2013-10-01	84.93	84.98	84.38	84.66	1392516
2013-10-02	84.46	84.48	83.70	84.48	2440978
2013-10-03	84.32	84.35	83.78	84.06	1998326
2013-10-04	84.08	84.74	83.94	84.68	1452188
2013-10-07	84.05	84.50	83.77	84.09	1271915
2013-10-08	84.00	84.17	82.93	82.99	1838868
2013-10-09	83.13	83.20	82.24	82.35	1675827
2013-10-10	83.02	84.30	83.02	84.17	2003295
2013-10-11	84.05	84.78	83.75	84.66	1695662
2013-10-14	84.23	85.28	84.20	85.20	1377921
2013-10-15	84.93	85.08	84.37	84.48	1753388
2013-10-16	85.16	86.29	85.05	86.08	2065945
2013-10-17	85.32	86.12	84.87	86.02	1997963
2013-10-18	86.55	86.76	86.13	86.58	2027670
2013-10-21	86.69	86.93	86.35	86.76	1768058
2013-10-22	88.05	88.05	86.26	86.71	3823623
2013-10-23	86.21	86.45	85.62	86.28	1945407
2013-10-24	86.28	87.34	86.17	87.03	1991552
2013-10-25	86.82	87.15	86.53	86.63	1764052
2013-10-28	86.66	87.46	86.64	87.11	1625891
2013-10-29	87.26	87.50	86.90	87.28	1562860
2013-10-30	87.28	87.49	86.53	86.90	1282244
2013-10-31	86.99	87.09	86.29	86.30	1821176
2013-11-01	86.58	86.60	86.02	86.40	1431959
2013-11-04	86.51	87.10	86.35	86.60	1095575
2013-11-05	86.47	86.93	86.14	86.46	1451728
2013-11-06	86.54	87.60	86.46	87.49	1940610
2013-11-07	87.60	88.03	87.15	87.22	2139393
2013-11-08	87.15	87.83	87.01	87.80	1758508
2013-11-11	87.78	88.31	87.65	87.97	1367319
2013-11-12	87.50	87.86	86.12	86.44	2497039
2013-11-13	86.24	87.52	86.08	87.22	2081857
2013-11-14	87.56	88.28	87.29	88.25	1585894
2013-11-15	88.22	88.87	88.07	88.67	1764697
2013-11-18	88.88	88.93	88.07	88.18	1676828
2013-11-19	88.21	88.44	87.90	88.09	1274140
2013-11-20	88.06	88.45	87.69	87.93	1755439
2013-11-21	88.18	89.42	88.00	89.22	1787655
2013-11-22	89.22	90.59	89.06	90.52	1884984
2013-11-25	90.55	90.99	90.53	90.79	2112246
2013-11-26	90.80	91.23	90.72	90.79	2453979
2013-11-27	90.99	91.43	90.79	90.99	1902203
2013-11-29	91.21	91.68	90.74	90.74	917080
2013-12-02	90.26	90.40	88.87	89.00	3771077
2013-12-03	88.73	89.59	88.43	89.03	2531819
2013-12-04	88.71	89.46	87.89	88.61	2349883
2013-12-05	88.37	88.76	87.84	87.92	2334349
2013-12-06	88.18	89.42	88.18	89.01	1831430
2013-12-09	89.05	89.28	88.33	88.45	2539435
2013-12-10	88.09	88.83	88.03	88.44	1931079
2013-12-11	88.42	88.72	87.04	87.10	2179882
2013-12-12	87.12	87.37	86.50	86.63	1889326
2013-12-13	86.56	86.79	86.29	86.49	1568326
2013-12-16	86.99	87.36	86.65	87.05	2367771
2013-12-17	86.77	87.00	86.26	86.57	1853553
2013-12-18	86.96	88.15	86.62	88.14	2927982
2013-12-19	87.79	88.93	87.79	88.79	2140292
2013-12-20	88.67	89.64	88.62	89.18	3911325
2013-12-23	89.91	89.91	89.01	89.16	1278553
2013-12-24	89.11	89.55	89.01	89.49	512773
2013-12-26	89.89	90.16	89.38	90.01	938632
2013-12-27	90.01	90.21	89.45	89.85	758166
2013-12-30	90.04	90.53	89.86	90.28	1267917
2013-12-31	90.34	90.74	90.22	90.54	1107714
2014-01-02	90.51	90.66	88.97	89.33	1543919
2014-01-03	89.30	89.67	88.88	89.16	1448583
2014-01-06	89.72	89.90	88.77	88.92	1763642
2014-01-07	89.06	89.17	88.07	88.40	1818280
2014-01-08	88.21	88.40	87.23	87.58	2627726
2014-01-09	87.76	88.22	87.17	87.68	1687224
2014-01-10	88.10	88.12	87.08	87.49	1863339
2014-01-13	87.33	87.55	86.27	86.34	2215800
2014-01-14	86.80	87.70	86.80	87.45	2034234
2014-01-15	87.60	88.00	87.32	87.88	2063936
2014-01-16	87.55	87.86	86.91	87.24	1412082
2014-01-17	87.23	87.30	86.42	86.47	2941968
2014-01-21	86.25	86.27	83.66	85.00	6095217
2014-01-22	84.90	85.07	84.35	84.56	3080958
2014-01-23	83.42	84.37	82.92	83.07	4141762
2014-01-24	82.50	83.03	81.61	81.61	3805070
2014-01-27	81.25	83.15	81.22	82.29	4329266
2014-01-28	82.75	83.57	82.60	83.10	3158720
2014-01-29	82.31	82.80	82.01	82.21	3165175
2014-01-30	82.62	82.72	82.16	82.36	2754482
2014-01-31	81.39	81.99	80.88	81.28	5186053
2014-02-03	81.20	81.28	80.05	80.26	4116406
2014-02-04	80.57	80.63	79.89	80.35	2628539
2014-02-05	80.07	80.93	80.02	80.44	2342391
2014-02-06	80.65	80.73	79.95	80.69	2642791
2014-02-07	81.19	81.19	80.23	80.88	2542639
2014-02-10	81.33	82.44	80.65	82.35	4305023
2014-02-11	82.40	83.59	82.21	83.21	3105575
2014-02-12	82.76	83.10	81.88	82.26	3732888
2014-02-13	81.87	82.90	81.56	82.88	2650719
2014-02-14	82.54	84.07	82.54	84.02	2063014
2014-02-18	84.08	84.79	84.07	84.37	2531473
2014-02-19	84.27	85.18	83.98	84.01	3115854
2014-02-20	84.18	84.37	83.37	83.81	2083547
2014-02-21	83.92	84.11	83.37	83.79	1895287
2014-02-24	83.83	84.39	83.40	83.44	2163173
2014-02-25	83.31	83.44	82.55	83.34	2681959
2014-02-26	83.40	83.70	83.01	83.43	2157050
2014-02-27	83.28	83.86	83.10	83.85	1585301
2014-02-28	83.72	84.20	83.49	83.84	2286989
2014-03-03	83.45	83.82	82.60	83.18	1728693
2014-03-04	84.16	84.49	83.81	84.11	1864934
2014-03-05	84.05	84.40	83.62	84.37	2582903
2014-03-06	83.94	84.53	83.75	84.40	1922290
2014-03-07	84.73	84.86	83.71	83.93	2733721
2014-03-10	83.70	83.89	83.34	83.78	1954413
2014-03-11	84.14	84.18	83.34	83.58	1859035
2014-03-12	83.15	83.73	83.00	83.43	1758486
2014-03-13	83.68	83.86	82.51	82.59	2120999
2014-03-14	82.59	82.84	82.32	82.66	2074411
2014-03-17	83.21	83.78	82.80	83.54	2758611
2014-03-18	83.69	84.24	83.36	83.95	2141059
2014-03-19	83.99	84.24	82.81	83.20	2526472
2014-03-20	82.90	83.51	82.51	83.23	2753429
2014-03-21	83.80	84.06	83.32	83.78	6498254
2014-03-24	83.87	84.26	83.64	83.86	2795094
2014-03-25	84.32	84.67	83.96	84.03	2021873
2014-03-26	84.43	84.49	83.42	83.43	2113317
2014-03-27	83.27	83.83	83.22	83.49	3569237
2014-03-28	83.86	84.17	83.44	83.99	2423316
2014-03-31	84.64	85.13	84.52	85.10	2106576
2014-04-01	85.17	85.24	84.16	84.39	2172759
2014-04-02	84.37	85.27	84.22	84.65	1997474
2014-04-03	84.83	85.11	84.45	84.98	1904643
2014-04-04	85.41	86.06	85.14	85.20	2333149
2014-04-07	85.19	85.55	84.93	85.00	2352536
2014-04-08	84.80	84.91	84.45	84.73	1750780
2014-04-09	84.83	85.83	84.67	85.82	2098792
2014-04-10	85.70	86.32	84.92	84.99	2138885
2014-04-11	84.91	85.62	84.86	85.30	2066989
2014-04-14	85.80	85.95	84.84	85.50	3152985
2014-04-15	84.90	85.96	84.90	85.89	2164645
2014-04-16	86.52	86.93	86.12	86.78	1826687
2014-04-17	87.15	87.39	86.40	86.68	1888622
2014-04-21	86.71	86.84	86.06	86.40	2329984
2014-04-22	86.75	87.66	86.01	86.89	3182227
2014-04-23	86.90	88.57	86.73	88.13	2911120
2014-04-24	88.30	88.99	88.30	88.59	2239565
2014-04-25	88.70	88.70	87.99	88.31	2256223
2014-04-28	88.85	90.28	88.79	89.64	4086873
2014-04-29	90.00	90.94	89.89	90.90	3649316
2014-04-30	90.70	90.77	90.03	90.58	2750812
2014-05-01	90.64	90.92	90.25	90.83	2753628
2014-05-02	90.99	91.68	90.84	91.00	2100061
2014-05-05	90.82	90.92	89.93	90.65	1911390
2014-05-06	90.32	90.63	89.81	89.88	2301039
2014-05-07	90.33	91.51	90.33	91.07	3279244
2014-05-08	90.98	91.53	90.91	91.24	1775442
2014-05-09	91.07	91.36	90.74	91.30	1640390
2014-05-12	92.12	92.93	92.03	92.04	2072637
2014-05-13	92.37	93.06	92.22	92.91	2246826
2014-05-14	93.02	93.04	92.44	92.65	1330563
2014-05-15	92.45	92.65	91.91	92.37	2257175
2014-05-16	92.46	92.62	91.62	92.58	2330977
2014-05-19	92.48	92.89	92.14	92.77	1292180
2014-05-20	92.48	92.98	92.32	92.67	1391761
2014-05-21	93.03	93.34	92.57	92.86	1701933
2014-05-22	92.80	93.10	92.60	93.01	1364329
2014-05-23	93.01	93.34	92.41	92.86	1451171
2014-05-27	93.15	93.65	92.98	93.49	1590975
2014-05-28	93.43	93.81	93.27	93.46	2048230
2014-05-29	93.40	94.31	93.40	94.10	1724212
2014-05-30	94.00	94.12	93.37	93.45	2276565
2014-06-02	93.70	94.01	93.65	93.71	1454798
2014-06-03	93.08	93.45	92.87	93.41	2012064
2014-06-04	93.39	94.75	93.13	94.67	2050090
2014-06-05	94.89	95.00	94.24	94.97	1854753
2014-06-06	94.54	94.97	94.29	94.36	2157534
2014-06-09	94.71	95.05	94.55	94.66	1871030
2014-06-10	94.69	95.16	94.65	95.10	1730439
2014-06-11	94.81	95.10	94.60	94.90	1555555
2014-06-12	94.97	95.19	94.57	95.00	1840484
2014-06-13	94.95	95.48	94.82	95.41	1446468
2014-06-16	95.21	95.75	95.20	95.46	1306322
2014-06-17	94.93	95.69	94.57	95.22	2175714
2014-06-18	95.19	95.57	94.91	95.40	2556575
2014-06-19	95.55	95.66	95.01	95.60	2115947
2014-06-20	95.82	96.18	94.56	94.59	4795685
2014-06-23	94.59	95.24	94.59	94.95	1930327
2014-06-24	94.81	95.39	94.53	94.67	1640345
2014-06-25	94.64	95.04	94.35	94.86	1298247
2014-06-26	94.88	94.96	93.61	94.41	1215461
2014-06-27	94.52	94.90	93.59	93.92	4143667
2014-06-30	94.08	94.38	93.65	94.07	2153895
2014-07-01	94.88	95.81	94.74	95.21	1631086
2014-07-02	94.91	95.25	94.43	94.62	1114491
2014-07-03	94.64	94.85	94.35	94.84	828949
2014-07-07	94.50	94.77	94.35	94.55	1319109
2014-07-08	94.42	94.58	93.85	94.14	2444747
2014-07-09	94.58	94.77	94.23	94.70	1512419
2014-07-10	93.73	94.38	93.55	94.30	1656089
2014-07-11	94.37	94.74	94.12	94.68	1116980
2014-07-14	95.18	95.83	95.18	95.56	1416692
2014-07-15	95.53	96.03	95.47	95.95	1575758
2014-07-16	95.93	96.01	95.46	95.62	1437768
2014-07-17	95.33	95.74	94.64	94.70	1202901
2014-07-18	94.93	95.44	94.75	95.34	1737427
2014-07-21	95.39	95.58	94.68	95.26	1748834
2014-07-22	90.36	92.10	90.36	91.63	6323456
2014-07-23	91.52	91.90	91.28	91.78	2731705
2014-07-24	92.09	93.09	91.91	92.88	2410367
2014-07-25	92.91	92.96	91.79	92.10	1907773
2014-07-28	91.70	92.10	91.02	91.88	2490077
2014-07-29	92.09	92.47	91.09	91.12	2265114
2014-07-30	91.22	91.59	90.82	90.94	2069559
2014-07-31	90.75	91.20	89.55	89.56	2647721
2014-08-01	89.47	90.03	89.07	89.61	2234120
2014-08-04	89.67	90.02	89.11	89.90	2167842
2014-08-05	89.67	89.87	88.82	89.12	2218347
2014-08-06	88.93	89.92	88.81	89.70	1400931
2014-08-07	89.84	90.26	89.66	89.90	1877197
2014-08-08	89.84	90.63	89.63	90.48	1803943
2014-08-11	90.59	90.96	90.51	90.66	1595721
2014-08-12	90.60	91.22	90.43	91.09	1290126
2014-08-13	91.48	91.58	90.99	91.27	1405591
2014-08-14	91.37	92.25	91.33	92.22	1076343
2014-08-15	92.34	92.93	91.48	92.13	1342993
2014-08-18	92.42	93.06	92.38	92.99	1193897
2014-08-19	92.87	93.06	92.72	92.91	973041
2014-08-20	92.62	93.16	92.33	93.11	1023027
2014-08-21	93.01	94.18	92.90	93.94	1348142
2014-08-22	93.88	94.13	93.50	93.75	1401400
2014-08-25	94.08	94.52	93.87	94.29	1335499
2014-08-26	94.52	94.66	94.11	94.20	1053266
2014-08-27	94.15	94.77	94.07	94.76	1223013
2014-08-28	94.36	94.77	94.18	94.34	1221378
2014-08-29	94.47	94.76	93.96	94.71	1375957
2014-09-02	94.92	95.34	94.35	94.52	2465814
2014-09-03	95.04	95.32	94.37	94.47	1575724
2014-09-04	94.63	94.99	94.08	94.26	1491386
2014-09-05	94.24	94.42	93.48	94.21	1658697
2014-09-08	93.74	94.02	93.10	93.27	1408897
2014-09-09	93.40	93.46	92.58	92.85	2039740
2014-09-10	93.04	93.54	92.87	93.17	1456482
2014-09-11	92.85	93.04	92.55	92.92	1349685
2014-09-12	92.77	93.00	92.32	92.42	1539161
2014-09-15	92.58	93.76	92.35	93.55	1702594
2014-09-16	93.21	94.06	93.16	93.64	1167948
2014-09-17	93.56	93.98	93.43	93.65	2029558
2014-09-18	93.94	94.89	93.69	94.78	1620021
2014-09-19	95.33	95.38	94.61	94.61	4375415
2014-09-22	94.56	95.15	94.47	94.60	1463796
2014-09-23	94.52	94.55	93.55	93.55	1417999
2014-09-24	93.48	95.01	93.45	94.79	1665904
2014-09-25	94.63	94.79	93.64	93.70	1998944
2014-09-26	93.79	94.69	93.36	94.40	1195906
2014-09-29	93.90	94.07	93.39	93.77	1997364
2014-09-30	93.77	94.40	93.46	93.94	1802630
2014-10-01	94.12	94.14	92.99	93.10	2323416
2014-10-02	93.02	93.53	92.78	93.07	2282471
2014-10-03	93.64	94.66	93.52	94.46	3226351
2014-10-06	95.04	95.50	94.38	94.70	1723965
2014-10-07	94.10	94.69	93.66	93.66	2556110
2014-10-08	93.91	94.57	93.62	94.45	3132288
2014-10-09	94.47	95.44	93.78	93.89	2543343
2014-10-10	94.27	94.89	93.86	94.04	2875029
2014-10-13	93.82	94.86	93.46	93.52	2577620
2014-10-14	93.66	94.38	93.47	93.68	3534171
2014-10-15	92.80	93.08	90.83	91.99	3475582
2014-10-16	91.01	92.30	90.95	91.81	2739481
2014-10-17	92.12	93.40	91.88	93.24	2948235
2014-10-20	93.38	93.52	92.85	93.20	2544712
2014-10-21	93.96	94.54	92.50	94.24	3502763
2014-10-22	94.74	96.29	94.72	95.58	3762054
2014-10-23	96.38	97.23	96.18	96.77	3707256
2014-10-24	96.59	97.81	96.46	97.73	2353340
2014-10-27	97.90	99.03	97.60	98.87	2580480
2014-10-28	99.29	99.80	99.08	99.73	2751866
2014-10-29	99.97	100.17	99.06	99.42	2049919
2014-10-30	99.10	100.53	99.07	100.00	2715903
2014-10-31	101.12	101.19	100.58	100.80	2349580
2014-11-03	100.81	100.91	99.94	99.95	3703501
2014-11-04	100.24	101.43	99.82	101.13	2920586
2014-11-05	101.58	101.70	100.82	101.49	1767727
2014-11-06	101.89	102.05	101.28	101.91	1289885
2014-11-07	102.04	102.47	101.70	102.37	1434557
2014-11-10	102.11	103.11	102.11	102.99	2025276
2014-11-11	102.91	103.60	102.87	102.94	1597679
2014-11-12	102.69	103.15	102.14	103.06	1466345
2014-11-13	103.30	103.45	102.74	103.42	279616
2014-11-14	103.14	103.30	102.09	102.43	1704578
2014-11-17	102.21	102.87	102.04	102.75	1643258
2014-11-18	102.57	103.30	102.45	102.85	1787247
2014-11-19	102.61	103.15	102.38	103.03	1878254
2014-11-20	102.59	103.72	102.58	103.46	1596357
2014-11-21	104.39	104.46	103.55	103.81	1767075
2014-11-24	104.02	104.24	103.46	103.79	1463939
2014-11-25	104.09	104.09	103.11	103.43	2251830
2014-11-26	103.41	104.42	103.41	104.37	1647866
2014-11-28	104.63	105.07	104.22	104.45	834555
2014-12-01	104.38	104.79	104.02	104.44	1594787
2014-12-02	103.73	104.59	103.55	104.40	2103418
2014-12-03	104.24	105.30	104.00	105.19	2388705
2014-12-04	105.19	105.44	104.81	105.10	3234770
2014-12-05	105.20	105.91	104.91	105.20	1730065
2014-12-08	104.93	106.13	104.57	105.84	2028763
2014-12-09	104.44	105.64	104.36	105.02	1978520
2014-12-10	104.55	105.76	104.22	104.26	2420628
2014-12-11	103.78	105.73	103.71	104.57	2467639
2014-12-12	103.64	104.77	103.12	103.16	2247393
2014-12-15	103.64	104.38	102.14	103.09	1966277
2014-12-16	102.83	104.43	102.57	103.08	2196478
2014-12-17	103.28	104.49	102.93	104.41	2386733
2014-12-18	105.41	105.95	104.70	105.95	2225349
2014-12-19	106.41	106.70	105.41	105.75	3896895
2014-12-22	106.07	106.62	105.63	106.31	1120576
2014-12-23	106.77	107.29	106.28	106.95	1290842
2014-12-24	107.40	107.44	106.62	106.72	540318
2014-12-26	107.23	107.29	106.69	106.70	779162
2014-12-29	106.69	107.59	106.51	106.95	832472
2014-12-30	106.95	107.14	106.40	106.93	939260
2014-12-31	107.15	107.94	105.84	105.85	1064924
2015-01-02	106.29	106.74	104.94	105.44	1272314
2015-01-05	105.11	105.24	103.87	104.17	1728836
2015-01-06	104.07	104.69	103.04	103.24	2352040
2015-01-07	104.38	105.05	103.65	105.00	1558424
2015-01-08	105.85	107.24	105.66	107.18	1942587
2015-01-09	107.26	107.43	105.81	105.83	1416644
2015-01-12	106.06	106.27	104.95	105.20	1547179
2015-01-13	105.96	107.23	104.66	105.36	2091775
2015-01-14	103.64	104.99	102.99	103.77	2142927
2015-01-15	104.04	104.62	103.41	104.21	1547910
2015-01-16	104.44	106.69	104.17	106.54	2137319
2015-01-20	106.91	107.27	104.93	105.84	2226808
2015-01-21	105.47	106.04	104.59	105.01	2517782
2015-01-22	106.50	108.24	105.24	108.17	3486830
2015-01-23	107.99	108.14	106.93	107.00	1885308
2015-01-26	106.91	107.24	106.41	107.07	1806378
2015-01-27	106.67	106.73	105.71	106.05	1681857
2015-01-28	106.50	106.98	104.51	104.58	2262711
2015-01-29	104.89	105.07	103.51	104.54	2797371
2015-01-30	102.75	104.11	102.28	102.82	3675425
2015-02-02	102.94	104.62	101.94	104.58	2060555
2015-02-03	104.82	106.09	104.52	106.04	2478450
2015-02-04	105.66	107.36	105.58	106.73	2308157
2015-02-05	106.46	107.48	106.46	107.41	1705660
2015-02-06	107.41	108.07	106.91	107.20	2482478
2015-02-09	105.43	106.16	105.16	105.77	2206901
2015-02-10	106.14	106.77	105.99	106.52	2065462
2015-02-11	106.58	107.92	106.31	107.77	1865653
2015-02-12	107.78	108.16	107.56	108.04	2151893
2015-02-13	107.76	108.40	107.69	108.00	2232455
2015-02-17	108.43	108.53	107.95	108.00	3307936
2015-02-18	107.48	108.10	107.36	107.98	1829849
2015-02-19	107.90	108.29	107.63	107.99	2156522
2015-02-20	107.59	108.08	106.75	107.82	2177377
2015-02-23	107.62	107.63	106.74	107.08	1817261
2015-02-24	106.96	107.92	106.96	107.55	1530292
2015-02-25	107.55	107.75	106.88	106.91	2028867
2015-02-26	106.81	108.04	106.75	107.82	2673100
2015-02-27	107.67	108.22	107.31	107.44	3217055
2015-03-02	107.44	107.96	107.27	107.90	1344822
2015-03-03	107.45	107.81	106.90	107.40	1088779
2015-03-04	106.91	107.29	106.67	106.88	1640272
2015-03-05	106.88	107.70	106.68	107.60	1418439
2015-03-06	106.48	107.63	105.71	105.80	2199666
2015-03-09	105.97	106.99	105.93	106.72	1257174
2015-03-10	105.67	105.75	104.72	104.73	1768040
2015-03-11	104.97	106.05	104.77	105.67	1837468
2015-03-12	106.37	107.85	106.31	107.83	1475411
2015-03-13	107.49	107.67	106.27	106.72	1719553
2015-03-16	107.50	109.08	107.50	108.93	2020797
2015-03-17	108.15	109.07	107.68	108.75	1662980
2015-03-18	108.78	109.79	107.71	109.52	2426364
2015-03-19	109.64	109.76	108.73	109.11	1448539
2015-03-20	109.58	110.24	109.18	109.73	4366074
2015-03-23	109.59	110.49	109.46	109.62	1535488
2015-03-24	109.39	109.85	109.13	109.23	1217015
2015-03-25	109.24	109.38	107.55	107.61	1663569
2015-03-26	107.31	107.38	106.44	106.83	1489796
2015-03-27	106.64	107.26	106.38	107.13	1467843
2015-03-30	107.72	109.68	107.70	109.64	2033228
2015-03-31	108.75	108.85	107.92	108.13	1944754
2015-04-01	108.00	108.00	106.81	107.11	1860114
2015-04-02	107.13	107.86	106.97	107.74	1105581
2015-04-06	106.93	108.65	106.82	108.13	1052674
2015-04-07	108.13	108.60	107.34	107.34	1363305
2015-04-08	106.94	107.69	106.87	107.34	1543983
2015-04-09	107.34	107.89	106.77	107.30	1218393
2015-04-10	107.71	107.79	107.05	107.65	1699921
2015-04-13	107.36	108.33	107.30	107.87	1267321
2015-04-14	107.71	108.60	107.09	107.79	1307766
2015-04-15	108.16	108.76	108.00	108.08	2055744
2015-04-16	107.78	109.01	107.46	108.67	1804348
2015-04-17	107.37	107.58	104.77	105.40	3553557
2015-04-20	106.14	107.03	105.84	106.14	2667915
2015-04-21	104.66	105.25	101.56	101.88	5704560
2015-04-22	101.84	102.19	100.83	102.02	4271826
2015-04-23	101.35	103.99	101.35	103.48	3115381
2015-04-24	103.39	104.23	102.70	103.95	2222667
2015-04-27	105.13	105.40	103.04	103.33	2487742
2015-04-28	103.10	104.31	102.73	103.68	2038695
2015-04-29	103.19	103.58	102.21	102.85	2177204
2015-04-30	102.67	103.01	100.76	101.11	3058120
2015-05-01	101.85	102.21	101.49	102.12	1803798
2015-05-04	102.18	102.68	102.12	102.17	1528937
2015-05-05	101.72	102.78	101.71	102.05	1720434
2015-05-06	102.14	102.53	100.96	101.77	1778759
2015-05-07	101.43	102.81	101.25	102.58	1744394
2015-05-08	103.40	104.09	103.27	103.73	1423364
2015-05-11	102.39	103.08	101.48	102.22	5003570
2015-05-12	101.53	102.15	101.13	101.67	2083133
2015-05-13	101.92	102.47	101.40	101.97	1699283
2015-05-14	102.71	102.94	102.40	102.75	1641616
2015-05-15	102.71	103.17	102.50	102.68	1627543
2015-05-18	102.70	103.41	102.70	103.17	1382601
2015-05-19	103.60	103.91	103.31	103.66	1667437
2015-05-20	103.92	104.12	103.52	103.70	1824096
2015-05-21	103.62	103.80	103.04	103.09	1777108
2015-05-22	103.05	103.37	102.71	102.73	1565397
2015-05-26	102.46	102.70	101.46	101.60	1545623
2015-05-27	102.00	102.49	101.40	102.34	1288538
2015-05-28	101.97	102.22	101.65	102.15	1215735
2015-05-29	102.27	102.28	101.03	101.12	2046156
2015-06-01	101.59	101.87	100.95	101.01	1350990
2015-06-02	100.77	101.00	100.22	100.33	2446528
2015-06-03	100.81	101.39	100.29	101.01	1828475
2015-06-04	100.11	101.23	99.97	100.21	1637813
2015-06-05	100.56	100.89	99.28	99.31	1804080
2015-06-08	98.90	99.09	97.73	97.76	2447721
2015-06-09	98.01	98.44	97.54	97.80	1883484
2015-06-10	98.04	99.92	98.04	99.18	1891457
2015-06-11	99.07	100.30	99.01	100.13	1709206
2015-06-12	99.64	99.91	98.94	99.47	1426110
2015-06-15	98.77	99.34	98.22	98.79	1458011
2015-06-16	98.39	99.77	98.39	99.49	1436190
2015-06-17	99.84	100.18	99.07	99.78	1226010
2015-06-18	100.09	101.70	100.09	101.47	2196547
2015-06-19	101.16	101.35	99.27	99.45	3014948
2015-06-22	100.41	100.54	99.81	100.04	1263042
2015-06-23	100.34	100.60	99.47	100.00	1105187
2015-06-24	99.79	99.94	98.78	98.78	1402481
2015-06-25	98.37	98.81	97.74	97.81	1403834
2015-06-26	98.18	98.56	97.72	97.92	2061640
2015-06-29	97.10	97.47	96.10	96.14	1818607
2015-06-30	96.69	97.11	95.86	96.66	2752041
2015-07-01	99.65	100.44	98.54	99.30	3447955
2015-07-02	99.49	100.46	99.08	99.23	1996205
2015-07-06	98.42	99.12	98.24	98.94	1756017
2015-07-07	98.99	100.15	98.30	100.03	2716837
2015-07-08	99.14	99.47	98.62	98.76	2352208
2015-07-09	100.38	100.99	99.87	100.07	3102032
2015-07-10	101.31	101.35	100.68	101.00	1225314
2015-07-13	101.90	102.43	101.83	102.33	2174915
2015-07-14	101.98	102.59	101.92	102.38	1211355
2015-07-15	101.99	102.58	101.99	102.42	1737751
2015-07-16	103.35	103.71	103.01	103.29	2020059
2015-07-17	103.17	103.40	102.70	102.94	1448982
2015-07-20	102.91	103.08	102.52	102.61	1757264
2015-07-21	103.97	104.73	102.12	104.48	3389475
2015-07-22	104.67	105.86	104.49	105.30	2119226
2015-07-23	105.39	105.59	104.88	105.30	1568749
2015-07-24	105.17	105.55	104.95	105.27	1604998
2015-07-27	104.16	105.98	104.05	105.59	2239464
2015-07-28	106.00	106.10	105.18	105.94	1903200
2015-07-29	105.96	106.60	105.71	106.43	1805578
2015-07-30	106.20	106.65	105.92	106.50	1103927
2015-07-31	106.83	107.09	106.02	106.12	1758505
2015-08-03	106.39	106.94	105.99	106.94	1497683
2015-08-04	106.51	107.11	106.25	106.63	2118434
2015-08-05	107.11	107.47	105.83	106.08	2830200
2015-08-06	106.23	106.30	104.92	105.46	1497351
2015-08-07	105.26	105.58	104.76	105.48	1507252
2015-08-10	106.09	106.61	105.58	105.82	1916274
2015-08-11	105.00	105.99	104.99	105.89	1515052
2015-08-12	105.05	105.63	104.05	105.43	1736262
2015-08-13	105.26	107.70	104.56	106.95	3227624
2015-08-14	106.92	107.88	106.75	107.71	1488314
2015-08-17	107.13	107.89	106.49	107.71	1213996
2015-08-18	107.67	107.98	106.79	107.82	889718
2015-08-19	107.28	108.05	106.47	107.22	1386903
2015-08-20	106.19	106.63	105.66	105.70	1556788
2015-08-21	105.07	105.26	102.86	102.93	2293674
2015-08-24	97.99	101.41	95.21	98.78	5527070
2015-08-25	100.47	100.82	97.64	97.75	2932260
2015-08-26	100.07	100.29	97.59	100.00	2602320
2015-08-27	101.09	101.72	99.79	101.40	2711059
2015-08-28	101.00	101.22	99.80	100.43	1678341
2015-08-31	99.74	100.25	99.32	99.55	1931186
2015-09-01	97.71	98.55	97.21	97.49	2542002
2015-09-02	98.35	98.93	97.88	98.93	1643699
2015-09-03	99.17	100.11	99.01	99.37	2383249
2015-09-04	97.96	98.60	97.29	97.76	1923251
2015-09-08	98.94	99.69	98.50	99.65	2104687
2015-09-09	100.25	100.47	98.30	98.48	1590770
2015-09-10	98.16	99.75	98.07	99.09	1628132
2015-09-11	98.43	99.52	98.18	99.49	1375340
2015-09-14	99.57	99.84	98.76	99.28	1601785
2015-09-15	99.52	101.15	99.18	100.86	1694340
2015-09-16	100.76	102.08	100.50	101.91	2034212
2015-09-17	101.94	103.13	101.25	101.66	1776473
2015-09-18	99.83	100.91	99.44	99.66	5001765
2015-09-21	100.44	101.43	100.12	100.52	2095698
2015-09-22	99.26	99.65	98.68	98.98	2326593
2015-09-23	99.00	99.65	98.48	99.08	1919154
2015-09-24	98.64	99.23	98.32	98.86	2386959
2015-09-25	99.60	100.61	98.48	99.91	1942905
2015-09-28	99.40	100.26	98.77	99.08	2892777
2015-09-29	99.21	99.61	98.21	99.47	2128574
2015-09-30	100.35	100.36	99.28	99.53	2556092
2015-10-01	99.85	99.97	97.18	98.34	2981417
2015-10-02	97.55	100.03	97.18	100.03	2410910
2015-10-05	100.73	101.91	100.48	101.86	1846764
2015-10-06	101.54	101.61	100.90	101.07	1329553
2015-10-07	101.52	102.46	101.28	102.17	1339301
2015-10-08	101.67	103.21	101.56	103.09	1213710
2015-10-09	103.37	103.75	102.63	102.94	1290605
2015-10-12	102.66	104.00	102.65	103.72	983712
2015-10-13	103.22	103.99	103.00	103.31	1287612
2015-10-14	103.22	103.73	102.69	102.77	1938398
2015-10-15	103.62	104.96	103.22	104.96	1657571
2015-10-16	105.24	105.97	105.04	105.90	1869880
2015-10-19	105.74	106.47	104.81	106.32	2395142
2015-10-20	108.58	109.86	107.91	108.95	3135000
2015-10-21	109.50	111.88	109.49	110.70	3117582
2015-10-22	110.82	112.93	110.76	112.32	2487982
2015-10-23	112.79	112.97	111.90	112.28	2326778
2015-10-26	112.59	112.99	112.22	112.77	1799513
2015-10-27	112.17	113.76	112.12	113.41	2119835
2015-10-28	113.81	114.32	113.08	114.26	1783678
2015-10-29	114.31	114.77	113.69	114.29	1932910
2015-10-30	114.56	114.61	112.89	112.89	2207261
2015-11-02	113.57	113.98	113.31	113.87	1828575
2015-11-03	113.80	114.14	112.99	113.69	1536003
2015-11-04	113.71	114.36	113.18	114.08	2031597
2015-11-05	114.43	114.58	113.84	113.97	1511128
2015-11-06	114.57	114.78	112.59	113.10	2620778
2015-11-09	112.72	113.07	112.41	112.83	1586118
2015-11-10	112.90	114.10	112.47	114.05	1488312
2015-11-11	114.31	114.78	113.85	114.38	1226289
2015-11-12	113.83	114.19	112.26	112.31	1939643
2015-11-13	112.36	112.91	111.83	112.00	2043635
2015-11-16	111.85	112.91	111.62	112.89	1653536
2015-11-17	112.81	113.45	112.43	112.74	1568977
2015-11-18	112.84	114.79	112.75	114.68	1688316
2015-11-19	114.85	115.30	114.13	115.02	1067986
2015-11-20	115.24	116.48	115.08	115.83	1694666
2015-11-23	115.81	116.15	115.39	115.63	1320807
2015-11-24	115.32	115.77	114.71	115.44	1486249
2015-11-25	115.45	115.53	114.57	114.80	1165367
2015-11-27	114.71	115.10	114.35	114.85	548064
2015-11-30	115.17	115.50	114.40	114.57	1874098
2015-12-01	115.27	116.36	115.14	115.68	1829615
2015-12-02	115.41	116.07	114.62	114.71	1667849
2015-12-03	114.07	114.28	111.04	111.29	4310063
2015-12-04	111.72	114.11	111.72	114.06	2226261
2015-12-07	113.19	114.00	112.88	113.59	1907979
2015-12-08	112.42	113.00	111.72	112.37	1991692
2015-12-09	111.66	112.89	110.83	111.04	1835515
2015-12-10	110.89	111.75	110.25	110.99	1580642
2015-12-11	109.68	110.96	109.34	109.76	1832472
2015-12-14	109.93	112.03	109.67	111.03	2284966
2015-12-15	111.77	113.72	111.75	113.18	2262562
2015-12-16	114.09	114.84	113.08	114.54	1774358
2015-12-17	114.69	114.79	113.24	113.27	2215697
2015-12-18	113.27	113.27	110.07	110.13	5069979
2015-12-21	110.86	111.43	110.02	110.94	1423967
2015-12-22	111.72	112.63	110.85	112.48	1771426
2015-12-23	112.84	113.25	112.27	113.21	1465161
2015-12-24	112.87	113.74	112.74	113.27	507317
2015-12-28	113.00	113.51	112.66	113.48	712141
2015-12-29	114.08	115.19	113.99	115.02	1049629
2015-12-30	115.03	115.27	114.15	114.29	646678
2015-12-31	114.12	114.32	112.83	112.86	956059
2016-01-04	110.71	110.96	108.73	109.97	2845969
2016-01-05	109.92	110.73	109.54	110.47	1870428
2016-01-06	109.34	109.79	108.57	109.04	1730884
2016-01-07	107.50	108.44	106.03	106.44	2284352
2016-01-08	107.01	107.44	105.83	105.99	1984471
2016-01-11	106.47	107.28	105.62	106.79	1549828
2016-01-12	107.69	108.20	106.59	107.98	2116010
2016-01-13	108.27	108.83	105.83	106.06	2881368
2016-01-14	105.94	108.01	105.83	106.98	1919027
2016-01-15	103.28	105.73	103.28	105.10	2532432
2016-01-19	106.61	106.67	105.28	105.76	2459588
2016-01-20	104.89	104.95	102.68	103.65	3320414
2016-01-21	103.86	105.10	101.23	102.70	3183963
2016-01-22	103.63	103.90	102.08	103.14	2483713
2016-01-25	102.53	103.40	101.55	102.08	2930028
2016-01-26	102.26	104.00	102.18	103.25	2018855
2016-01-27	103.07	104.75	102.73	103.31	1694543
2016-01-28	103.79	104.82	103.04	104.47	1391489
2016-01-29	105.28	107.07	104.97	107.04	2195908
2016-02-01	106.79	107.35	106.17	107.01	1843781
2016-02-02	105.50	106.44	105.50	106.03	1730188
2016-02-03	106.35	107.51	104.74	106.89	2084988
2016-02-04	106.76	107.57	106.59	107.49	1606996
2016-02-05	107.49	108.00	106.01	106.29	2756581
2016-02-08	105.18	106.00	103.93	105.60	3409343
2016-02-09	103.95	106.14	103.77	105.92	1983590
2016-02-10	106.35	107.65	105.60	105.72	1584543
2016-02-11	103.73	104.56	103.07	103.77	2544641
2016-02-12	104.82	107.58	104.18	107.49	2095910
2016-02-16	108.27	108.50	106.61	107.37	2322251
2016-02-17	108.00	109.26	107.63	109.18	1913799
2016-02-18	109.01	109.25	108.58	108.85	1678136
2016-02-19	108.56	108.72	107.83	108.09	1682452
2016-02-22	109.42	109.53	108.49	109.35	2281108
2016-02-23	108.64	108.81	107.63	107.91	1523080
2016-02-24	107.30	108.80	106.67	108.48	1521880
2016-02-25	108.79	109.27	108.22	109.27	1392937
2016-02-26	109.60	109.80	108.25	108.46	1807767
2016-02-29	108.46	108.72	107.39	107.52	2922986
2016-03-01	108.13	110.13	108.04	110.13	1651874
2016-03-02	110.06	110.44	109.68	110.20	1521015
2016-03-03	109.92	110.28	108.63	109.80	1819393
2016-03-04	110.38	110.59	109.06	110.40	1372878
2016-03-07	110.02	110.49	109.56	109.80	1226982
2016-03-08	109.46	111.58	109.46	110.85	1891927
2016-03-09	111.50	111.70	110.83	111.33	1452077
2016-03-10	111.26	112.36	110.58	111.53	1682975
2016-03-11	112.19	113.67	112.13	113.64	1978852
2016-03-14	113.65	113.80	112.28	112.82	1732098
2016-03-15	112.23	114.38	112.08	113.92	1529131
2016-03-16	113.50	115.01	113.50	114.68	1409018
2016-03-17	114.73	116.17	114.44	115.83	1518600
2016-03-18	115.99	116.00	114.81	115.76	5239587
2016-03-21	115.32	116.32	115.32	116.03	1200619
2016-03-22	115.95	116.78	115.54	116.06	1528403
2016-03-23	116.16	116.46	115.05	115.89	1458602
2016-03-24	115.64	115.92	114.67	115.39	1477414
2016-03-28	116.11	116.41	115.57	116.25	885183
2016-03-29	116.21	116.87	115.77	116.41	1234127
2016-03-30	116.95	117.70	116.72	117.43	1147755
2016-03-31	117.39	117.61	116.49	116.71	1111390
2016-04-01	116.42	117.55	115.91	117.40	1478969
2016-04-04	117.65	118.28	117.17	117.56	1096107
2016-04-05	117.07	117.84	116.02	116.13	1215102
2016-04-06	116.05	116.38	114.96	115.93	1644716
2016-04-07	115.58	115.58	114.36	114.50	1293968
2016-04-08	114.79	116.01	114.79	115.23	907049
2016-04-11	115.35	116.28	114.73	114.78	1176600
2016-04-12	114.81	115.29	114.13	115.19	1749446
2016-04-13	115.87	116.18	114.86	115.96	1483917
2016-04-14	115.87	115.99	115.10	115.36	1588270
2016-04-15	115.74	116.62	115.35	116.23	1550592
2016-04-18	116.00	116.33	115.43	116.01	2350519
2016-04-19	116.81	117.24	116.09	116.27	1216952
2016-04-20	116.63	116.68	115.14	115.80	1962604
2016-04-21	111.53	112.37	108.25	108.79	5073676
2016-04-22	109.16	111.17	109.10	110.84	2023539
2016-04-25	110.55	110.65	109.51	110.34	1482319
2016-04-26	110.63	110.93	109.56	109.97	1614963
2016-04-27	110.13	110.13	108.88	109.53	2341989
2016-04-28	108.72	109.87	108.37	109.13	1448345
2016-04-29	108.96	110.12	108.50	109.90	1697574
2016-05-02	110.01	111.27	110.01	110.91	1413919
2016-05-03	109.68	110.69	109.62	110.33	1256524
2016-05-04	109.52	110.19	108.68	109.73	1348396
2016-05-05	110.39	111.16	110.27	110.75	1590145
2016-05-06	110.50	110.59	109.73	110.45	1273076
2016-05-09	110.11	111.05	110.01	110.81	942259
2016-05-10	111.00	112.28	110.74	112.27	1267056
2016-05-11	112.31	113.12	111.90	111.97	1519541
2016-05-12	112.19	113.04	111.63	112.64	1274823
2016-05-13	112.83	113.01	111.93	112.67	1608246
2016-05-16	112.26	112.86	111.94	112.24	1154992
2016-05-17	112.08	112.26	110.10	110.42	1490486
2016-05-18	110.27	111.89	109.98	111.30	1346945
2016-05-19	110.53	110.97	109.86	110.10	1638255
2016-05-20	110.75	112.46	110.48	111.89	1806616
2016-05-23	111.70	112.19	111.21	111.39	1110678
2016-05-24	111.61	113.50	111.50	113.44	1386364
2016-05-25	113.76	114.38	113.33	113.54	1180237
2016-05-26	113.48	113.76	113.01	113.60	1205230
2016-05-27	113.61	114.34	113.55	114.18	1031261
2016-05-31	114.23	115.00	113.49	114.14	2135655
2016-06-01	113.75	114.87	113.37	114.84	1398833
2016-06-02	114.76	114.89	114.21	114.87	1130876
2016-06-03	114.12	114.96	113.28	114.62	1087384
2016-06-06	115.00	115.33	114.12	114.33	1339185
2016-06-07	114.61	115.01	114.23	113.91	1889295
2016-06-08	113.55	114.50	113.55	114.22	1280955
2016-06-09	113.83	114.39	113.53	114.22	918802
2016-06-10	114.13	114.41	113.27	113.81	1203642
2016-06-13	113.61	114.56	112.89	113.00	1363406
2016-06-14	113.12	113.25	112.25	112.55	1530768
2016-06-15	112.88	113.07	111.69	111.81	1174642
2016-06-16	111.24	112.79	111.00	112.75	1143088
2016-06-17	113.07	113.10	111.33	111.86	2102220
2016-06-20	112.63	113.59	112.51	112.61	1171220
2016-06-21	112.91	113.15	112.46	112.72	1056147
2016-06-22	112.91	113.07	111.72	111.83	1565765
2016-06-23	113.22	113.90	112.53	113.85	1132534
2016-06-24	109.31	112.42	109.19	111.02	2423979
2016-06-27	110.47	110.83	109.33	110.35	1878828
2016-06-28	111.87	114.15	111.08	114.13	2062602
2016-06-29	114.88	116.85	114.72	116.81	2190850
2016-06-30	116.91	119.05	116.83	119.04	2584307
2016-07-01	118.96	119.30	118.23	118.85	1353356
2016-07-05	118.25	119.04	118.02	118.68	1406124
2016-07-06	118.38	118.97	118.05	118.76	1360410
2016-07-07	118.70	118.79	117.05	117.51	1237142
2016-07-08	118.40	118.43	117.55	118.08	1197332
2016-07-11	118.32	118.47	117.91	118.12	1019528
2016-07-12	118.40	118.90	117.67	118.09	1208493
2016-07-13	118.34	118.52	117.96	118.00	1231822
2016-07-14	119.00	119.08	118.38	118.74	1090269
2016-07-15	119.14	119.19	118.38	118.64	1546811
2016-07-18	118.49	118.86	117.36	117.38	2037175
2016-07-19	116.93	117.32	116.56	117.05	1384422
2016-07-20	117.45	117.65	116.94	117.01	1662531
2016-07-21	116.39	116.87	115.00	116.72	1807349
2016-07-22	116.72	117.61	115.87	117.15	1068025
2016-07-25	117.00	117.53	116.47	117.45	1265545
2016-07-26	117.71	118.13	117.00	117.65	1358112
2016-07-27	117.14	117.50	116.19	116.43	1976870
2016-07-28	116.58	117.68	116.21	117.61	1268336
2016-07-29	117.34	117.68	116.13	116.22	2169132
2016-08-01	116.26	116.90	116.00	116.81	1509090
2016-08-02	116.71	117.16	116.51	117.03	1106304
2016-08-03	117.28	117.99	117.13	117.98	1337860
2016-08-04	118.10	118.45	117.50	117.88	1905130
2016-08-05	118.41	118.76	117.96	118.58	1236042
2016-08-08	118.42	118.85	117.70	118.15	1226524
2016-08-09	118.30	118.53	118.09	118.18	976895
2016-08-10	117.95	118.36	117.82	118.23	953712
2016-08-11	118.70	118.90	118.37	118.60	986930
2016-08-12	118.58	118.86	118.37	118.51	815691
2016-08-15	118.58	118.75	118.08	118.35	1029741
2016-08-16	117.94	118.44	116.98	116.98	1102829
2016-08-17	117.10	117.63	116.61	117.42	1224235
2016-08-18	117.37	117.82	117.05	117.82	1271362
2016-08-19	117.38	117.61	116.98	117.47	1108625
2016-08-22	117.40	117.40	116.31	116.95	1137234
2016-08-23	117.28	117.70	116.61	116.63	870964
2016-08-24	116.66	117.24	115.97	117.11	1013986
2016-08-25	117.13	118.05	116.98	117.75	823103
2016-08-26	118.07	118.80	116.64	117.14	1578970
2016-08-29	117.63	118.72	117.49	118.48	1277833
2016-08-30	117.16	119.10	117.16	118.47	1482418
2016-08-31	118.21	119.05	118.02	118.71	1589647
2016-09-01	118.90	118.90	117.67	118.35	1462458
2016-09-02	118.06	119.32	118.06	118.84	1090336
2016-09-06	118.52	119.31	118.39	118.62	1156408
2016-09-07	118.49	118.87	118.25	118.68	1149599
2016-09-08	118.04	118.34	116.89	116.90	1584956
2016-09-09	116.38	116.38	114.42	114.44	2010893
2016-09-12	114.13	115.75	113.70	115.52	2343772
2016-09-13	114.36	114.81	113.95	114.26	1664137
2016-09-14	114.39	114.50	113.48	113.71	1612085
2016-09-15	113.47	115.22	113.47	114.94	1391921
2016-09-16	114.51	115.10	113.60	114.67	3499756
2016-09-19	115.13	116.00	114.42	115.09	1227540
2016-09-20	115.87	115.92	114.72	114.79	1080903
2016-09-21	114.89	115.98	114.60	115.93	1496573
2016-09-22	116.42	116.98	116.13	116.73	1107009
2016-09-23	116.63	116.68	115.31	115.31	1141120
2016-09-26	115.07	115.07	113.77	113.94	1617972
2016-09-27	113.89	114.80	113.74	114.41	1758557
2016-09-28	114.70	115.09	114.18	115.01	862025
2016-09-29	114.81	115.06	113.64	113.87	1212640
2016-09-30	114.18	115.06	114.18	114.55	1361208
2016-10-03	114.27	114.42	112.60	113.00	1234620
2016-10-04	113.31	113.31	111.27	112.32	1532680
2016-10-05	112.94	113.51	112.49	113.10	1098659
2016-10-06	113.19	113.43	112.11	113.18	1336523
2016-10-07	113.77	114.85	113.52	114.53	1604520
2016-10-10	114.94	115.47	114.63	115.14	803592
2016-10-11	114.48	114.87	113.67	114.00	1180736
2016-10-12	113.92	115.53	113.73	115.35	1468104
2016-10-13	114.99	115.31	114.15	115.06	1237549
2016-10-14	115.84	116.20	115.08	115.08	1350619
2016-10-17	115.00	115.43	114.72	114.98	1349961
2016-10-18	116.14	116.19	114.99	115.18	1454045
2016-10-19	115.66	116.91	115.12	116.23	2728791
2016-10-20	112.83	113.51	109.25	109.52	4606513
2016-10-21	108.53	109.22	106.86	108.35	3768289
2016-10-24	109.10	109.48	108.83	109.07	2524826
2016-10-25	109.36	109.90	108.77	109.03	2569774
2016-10-26	108.73	109.33	108.04	108.82	2644584
2016-10-27	109.32	109.32	107.97	108.02	2545986
2016-10-28	108.60	109.03	107.59	108.43	2245084
2016-10-31	108.93	109.02	107.88	108.18	2162143
2016-11-01	108.60	108.60	106.02	106.24	2564616
2016-11-02	106.28	106.59	105.35	105.62	1718577
2016-11-03	106.02	106.47	105.53	105.72	1691778
2016-11-04	106.07	106.07	104.57	104.67	1864913
2016-11-07	106.22	106.22	104.92	105.36	1804175
2016-11-08	105.43	108.16	105.16	108.01	2082597
2016-11-09	103.45	107.52	103.45	106.94	3662179
2016-11-10	107.30	109.79	106.64	109.62	2748905
2016-11-11	109.48	110.58	109.10	110.28	1962328
2016-11-14	110.77	112.25	110.65	112.18	3220149
2016-11-15	111.98	112.03	111.36	111.85	1823890
2016-11-16	111.45	111.56	110.70	111.35	1717250
2016-11-17	110.97	111.48	110.40	111.18	1505601
2016-11-18	111.25	112.12	110.82	111.82	1718010
2016-11-21	112.01	112.34	111.25	111.84	1388161
2016-11-22	111.94	112.62	111.83	112.40	1647657
2016-11-23	112.67	113.23	112.44	113.07	1004781
2016-11-25	113.47	113.88	113.10	113.45	686329
2016-11-28	113.35	114.24	113.35	113.81	1467312
2016-11-29	113.90	114.12	113.50	113.70	1783451
2016-11-30	113.61	114.01	113.18	113.35	2756400
2016-12-01	114.22	115.52	113.85	115.41	2347458
2016-12-02	114.95	115.96	114.86	115.65	1885339
2016-12-05	116.05	116.13	114.80	115.87	2041512
2016-12-06	116.39	116.87	115.80	116.16	1785849
2016-12-07	116.48	118.36	116.22	117.99	2316808
2016-12-08	118.38	119.26	118.17	118.38	2046154
2016-12-09	118.70	119.19	117.87	119.19	2138835
2016-12-12	119.87	120.99	119.56	120.91	1890890
2016-12-13	121.08	122.47	120.94	121.43	2394616
2016-12-14	121.34	121.44	119.89	120.37	2393531
2016-12-15	120.93	121.71	120.20	120.40	1856405
2016-12-16	121.04	121.93	120.60	121.60	3222242
2016-12-19	121.61	122.20	121.38	121.75	1399792
2016-12-20	122.15	122.82	121.86	122.44	1132664
2016-12-21	121.94	123.09	121.94	122.57	1575872
2016-12-22	122.25	122.87	121.62	122.12	1443190
2016-12-23	122.13	122.44	121.68	122.12	885747
2016-12-27	122.27	122.27	121.65	121.98	607790
2016-12-28	122.40	122.77	121.97	122.08	867610
2016-12-29	122.07	122.60	121.91	122.29	767790
2016-12-30	122.79	122.84	122.05	122.42	1014278
2017-01-03	123.07	123.07	120.26	120.90	1955430
2017-01-04	120.87	121.74	120.22	120.25	1780156
2017-01-05	119.29	119.50	117.28	118.33	2696487
2017-01-06	117.83	118.71	117.62	118.27	1532295
2017-01-09	118.15	118.25	117.30	117.32	1526223
2017-01-10	116.69	117.72	116.45	117.18	1758807
2017-01-11	117.22	118.15	117.19	117.65	1433626
2017-01-12	117.25	117.27	115.88	116.75	1679167
2017-01-13	117.27	117.85	116.70	117.05	1543846
2017-01-17	117.01	118.16	116.62	117.46	1607915
2017-01-18	118.08	118.59	117.14	118.54	1486815
2017-01-19	118.91	118.95	117.42	117.99	994748
2017-01-20	118.57	118.89	117.63	118.02	1222280
2017-01-23	118.16	118.26	117.43	118.04	1593340
2017-01-24	118.55	119.15	116.16	116.84	3038258
2017-01-25	117.33	118.65	117.33	117.67	1536121
2017-01-26	117.65	118.43	117.65	118.13	1360824
2017-01-27	118.40	118.43	117.43	118.10	961452
2017-01-30	118.02	118.02	117.16	117.51	1200979
2017-01-31	117.54	117.81	117.01	117.78	1478048
2017-02-01	117.69	118.24	116.25	116.54	1402592
2017-02-02	116.55	117.81	116.55	117.63	1081967
2017-02-03	118.42	118.65	117.60	117.78	1355201
2017-02-06	116.46	117.94	116.46	117.67	987950
2017-02-07	118.10	118.22	117.40	117.76	1161710
2017-02-08	117.49	117.98	117.36	117.81	905125
2017-02-09	117.89	119.17	117.85	118.78	1099914
2017-02-10	119.00	120.21	118.99	119.73	1203168
2017-02-13	117.37	120.10	117.29	119.71	1519190
2017-02-14	119.71	120.32	119.49	120.24	1397061
2017-02-15	120.65	120.99	120.11	120.98	1416088
2017-02-16	121.05	121.79	120.73	121.79	1502915
2017-02-17	121.72	122.00	121.08	121.95	1334680
2017-02-21	121.81	122.45	121.06	121.55	1245572
2017-02-22	121.42	122.42	121.27	121.90	1184887
2017-02-23	122.41	123.08	121.71	122.36	1134121
2017-02-24	122.36	122.68	121.74	122.27	1698631
2017-02-27	121.86	122.76	121.61	122.04	914370
2017-02-28	122.05	122.96	121.79	122.24	1966038
2017-03-01	123.81	125.16	122.98	124.99	2619558
2017-03-02	125.49	125.49	124.47	124.52	1531378
2017-03-03	124.79	125.16	123.99	124.13	1519150
2017-03-06	124.03	124.28	122.29	122.32	2417939
2017-03-07	122.63	122.63	121.68	121.47	1773937
2017-03-08	122.35	122.76	121.05	121.24	2193455
2017-03-09	121.65	122.30	121.36	121.90	1707311
2017-03-10	122.32	122.86	121.75	122.83	1281900
2017-03-13	122.54	122.92	121.81	122.15	1069149
2017-03-14	121.77	122.85	121.75	122.62	903619
2017-03-15	123.00	123.15	122.31	122.99	1117836
2017-03-16	122.98	123.52	122.28	122.74	1166606
2017-03-17	122.95	123.17	122.17	123.14	3103637
2017-03-20	122.98	122.98	122.01	122.36	1485856
2017-03-21	122.79	122.85	121.40	121.69	1240214
2017-03-22	121.92	122.18	121.17	122.03	996369
2017-03-23	121.64	122.28	121.13	121.29	1054211
2017-03-24	121.38	121.41	120.24	120.77	1334242
2017-03-27	120.17	121.11	120.01	121.01	1087729
2017-03-28	120.76	121.89	120.44	121.80	1187291
2017-03-29	121.51	121.58	120.50	120.53	1133677
2017-03-30	120.36	121.26	120.36	121.03	1093148
2017-03-31	120.93	121.00	120.17	120.54	1114709
2017-04-03	120.57	120.81	119.80	120.38	1135511
2017-04-04	120.64	120.79	120.20	120.61	901835
2017-04-05	120.98	121.54	120.55	120.91	1284644
2017-04-06	121.00	121.07	120.19	120.54	1226491
2017-04-07	120.00	120.78	119.80	120.15	1063596
2017-04-10	120.03	121.42	120.01	121.11	997568
2017-04-11	120.67	121.37	120.38	121.19	1262552
2017-04-12	121.07	121.63	120.52	121.46	1352865
2017-04-13	121.15	121.44	120.36	120.53	1062320
2017-04-17	121.22	121.94	120.74	121.92	874413
2017-04-18	121.43	121.63	120.51	120.75	1086510
2017-04-19	121.26	121.41	119.95	120.40	1051487
2017-04-20	118.06	119.41	117.34	118.88	3559875
2017-04-21	119.55	119.55	118.52	119.10	2100677
2017-04-24	120.96	121.38	119.76	120.57	1957578
2017-04-25	121.13	121.70	120.92	121.32	1763313
2017-04-26	121.46	122.99	121.40	122.01	2433209
2017-04-27	122.11	122.44	121.62	122.16	1658222
2017-04-28	122.17	122.36	121.51	121.66	1290210
2017-05-01	121.79	121.79	121.15	121.18	1660802
2017-05-02	121.00	121.38	120.11	120.36	1162987
2017-05-03	120.10	121.11	120.10	120.81	841464
2017-05-04	121.42	121.65	120.27	120.81	1035978
2017-05-05	121.02	121.32	120.60	121.30	1286323
2017-05-08	121.30	121.55	120.77	121.01	1390461
2017-05-09	120.93	121.16	119.80	119.95	1467555
2017-05-10	119.63	120.98	119.63	120.69	1448825
2017-05-11	120.16	120.74	119.69	120.54	1370787
2017-05-12	120.15	120.98	120.02	120.59	1127477
2017-05-15	120.57	121.36	120.16	120.25	1174617
2017-05-16	120.27	120.67	119.76	119.93	1168694
2017-05-17	119.38	120.57	119.07	120.25	1399381
2017-05-18	120.13	121.87	119.75	120.88	2123477
2017-05-19	120.85	121.20	120.00	120.79	1573690
2017-05-22	120.83	122.13	120.68	121.65	1272565
2017-05-23	121.56	122.12	121.40	121.66	1128622
2017-05-24	121.77	122.17	121.57	122.05	1116659
2017-05-25	122.59	123.94	122.38	123.72	1849307
2017-05-26	123.59	123.92	123.34	123.66	925556
2017-05-30	123.36	124.23	123.16	123.73	1139156
2017-05-31	123.87	124.96	123.54	124.85	2124394
2017-06-01	124.97	125.45	124.45	125.40	1429154
2017-06-02	125.33	125.80	124.99	125.15	1210828
2017-06-05	125.00	125.74	124.93	125.38	1052393
2017-06-06	125.19	125.45	124.02	123.31	1277672
2017-06-07	123.87	124.11	123.24	123.50	1138891
2017-06-08	123.42	124.52	123.19	123.78	1826505
2017-06-09	123.86	125.25	123.78	125.23	1038530
2017-06-12	125.21	125.80	124.78	125.67	1534069
2017-06-13	125.57	126.10	125.32	126.10	1297601
2017-06-14	126.40	128.17	126.06	127.96	1573501
2017-06-15	127.94	129.29	127.83	129.02	1820623
2017-06-16	129.48	129.60	128.25	129.44	2471303
2017-06-19	129.40	129.49	128.02	128.27	1405926
2017-06-20	128.35	129.15	128.30	128.75	1163701
2017-06-21	128.75	129.10	128.39	128.58	1115255
2017-06-22	128.17	128.71	128.15	128.31	1117052
2017-06-23	128.00	128.64	127.17	127.66	1899307
2017-06-26	127.60	128.17	127.29	127.95	1004866
2017-06-27	128.38	128.38	127.33	127.38	1027598
2017-06-28	127.73	128.43	127.39	127.78	1324710
2017-06-29	128.22	128.23	125.96	126.39	1909062
2017-06-30	126.52	126.92	125.80	126.53	1186460
2017-07-03	126.98	128.24	126.69	127.34	932749
2017-07-05	127.47	127.47	126.13	126.37	1402623
2017-07-06	126.51	127.05	126.00	126.18	1014593
2017-07-07	126.79	127.28	126.01	127.17	987142
2017-07-10	126.57	126.98	125.77	125.77	1518082
2017-07-11	125.96	126.02	124.35	125.05	937740
2017-07-12	125.61	125.90	124.98	125.25	1034520
2017-07-13	125.25	125.68	124.76	125.43	886707
2017-07-14	125.25	125.97	124.62	125.72	1382377
2017-07-17	126.04	126.28	125.45	126.23	937396
2017-07-18	126.05	126.09	125.07	125.53	1407679
2017-07-19	125.97	126.58	124.59	126.46	1324127
2017-07-20	123.28	125.41	122.89	124.57	2219351
2017-07-21	124.38	125.20	123.53	125.15	1373057
2017-07-24	125.25	126.58	125.20	126.38	1392792
2017-07-25	127.79	128.21	127.19	127.46	1578172
2017-07-26	127.31	127.57	125.70	126.00	1288911
2017-07-27	125.31	126.24	124.86	125.88	1694031
2017-07-28	126.11	127.47	125.73	127.21	1277677
2017-07-31	127.51	128.27	127.34	128.09	1077258
2017-08-01	128.50	129.25	128.14	129.21	1518986
2017-08-02	129.02	129.91	128.56	128.73	1402260
2017-08-03	128.79	129.85	128.51	129.56	1081181
2017-08-04	129.82	130.00	128.97	129.69	1952516
2017-08-07	129.27	129.86	128.62	128.80	1008321
2017-08-08	128.75	129.16	128.45	128.55	1041892
2017-08-09	128.87	130.18	128.34	130.15	1605075
2017-08-10	129.72	130.18	129.20	129.69	2422154
2017-08-11	129.94	130.36	128.04	128.18	1535138
2017-08-14	128.33	129.06	128.22	128.79	1092726
2017-08-15	129.00	129.42	128.66	129.05	1139473
2017-08-16	129.62	130.37	129.00	129.47	1424061
2017-08-17	129.64	129.64	128.05	128.19	1622095
2017-08-18	128.27	128.53	127.52	127.89	1246905
2017-08-21	128.07	128.07	126.92	127.45	1063816
2017-08-22	127.92	128.09	127.44	127.77	1113622
2017-08-23	127.75	128.22	126.99	127.16	946955
2017-08-24	127.33	127.37	125.51	125.57	1045112
2017-08-25	125.99	126.69	125.56	126.47	1332234
2017-08-28	124.92	125.51	122.42	123.23	2534881
2017-08-29	122.60	123.96	122.28	123.01	1476237
2017-08-30	123.21	123.53	121.62	121.81	1349165
2017-08-31	122.05	122.16	120.16	121.18	2156565
2017-09-01	121.74	121.75	119.67	119.90	1547044
2017-09-05	119.01	119.04	115.21	115.43	3655089
2017-09-06	116.00	118.40	115.45	117.01	3561916
2017-09-07	116.59	116.95	113.76	115.18	2715713
2017-09-08	114.71	120.83	114.48	119.76	4215429
2017-09-11	123.51	126.68	122.37	122.56	3440418
2017-09-12	122.55	123.19	121.32	122.48	1811467
2017-09-13	122.23	122.48	120.79	121.51	1561265
2017-09-14	121.47	121.47	118.75	119.96	1812922
2017-09-15	120.59	121.16	119.48	120.70	3062500
2017-09-18	120.72	121.08	120.13	120.72	1068628
2017-09-19	120.64	121.42	120.46	120.58	1248293
2017-09-20	121.07	121.98	119.90	121.91	1489348
2017-09-21	122.11	122.90	121.13	121.49	1209258
2017-09-22	121.49	122.17	121.05	122.04	1291782
2017-09-25	121.96	122.97	121.55	122.67	1136487
2017-09-26	122.67	123.49	122.24	122.57	1298467
2017-09-27	123.46	123.46	122.49	122.59	1103429
2017-09-28	122.41	123.26	122.25	122.80	1097060
2017-09-29	122.62	123.20	121.90	122.52	1285833
2017-10-02	122.87	123.47	121.72	123.32	1587243
2017-10-03	123.31	123.73	122.39	123.70	1275588
2017-10-04	123.71	124.29	123.28	123.90	836932
2017-10-05	123.98	124.84	123.70	124.44	1135716
2017-10-06	124.58	125.36	124.24	125.07	1152158
2017-10-09	124.80	125.49	124.35	124.95	11579839
2017-10-10	124.88	125.95	124.77	125.94	967885
2017-10-11	125.64	126.32	125.49	125.61	1059411
2017-10-12	126.02	126.50	125.46	125.95	1022192
2017-10-13	126.16	127.17	125.79	126.67	1087096
2017-10-16	127.33	129.62	126.90	128.82	1765934
2017-10-17	128.44	128.86	127.50	128.65	1808224
2017-10-18	128.70	130.16	128.47	130.02	1991720
2017-10-19	129.78	133.17	128.24	133.17	2970858
2017-10-20	134.00	134.11	132.53	133.32	1838805
2017-10-23	133.73	134.47	132.88	134.45	1790192
2017-10-24	134.04	134.40	132.72	133.19	1712252
2017-10-25	133.38	133.44	131.75	131.78	1628943
2017-10-26	132.72	132.89	130.75	131.94	1490813
2017-10-27	131.55	131.68	130.05	131.06	1602413
2017-10-30	131.09	132.88	130.80	132.62	1579156
2017-10-31	132.48	132.95	132.22	132.45	1499914
2017-11-01	133.98	134.03	132.63	133.47	1749583
2017-11-02	133.93	135.71	132.96	134.69	2167884
2017-11-03	134.45	134.73	132.87	133.32	1088837
2017-11-06	133.55	133.78	132.82	133.44	734987
2017-11-07	133.98	134.74	133.41	133.72	1495235
2017-11-08	133.88	134.55	133.44	133.52	1564993
2017-11-09	133.12	135.08	132.44	134.53	1353139
2017-11-10	134.01	135.66	133.35	135.54	2107103
2017-11-13	135.16	135.44	133.20	133.32	2742672
2017-11-14	132.85	133.98	131.69	133.86	1812206
2017-11-15	133.12	134.20	132.75	133.71	1837857
2017-11-16	133.38	133.56	130.66	130.81	2375761
2017-11-17	130.67	130.79	129.72	129.92	2372061
2017-11-20	129.94	130.22	128.79	129.77	1565634
2017-11-21	130.34	131.03	130.02	130.63	1128605
2017-11-22	130.47	130.77	129.72	130.01	779723
2017-11-24	130.03	130.26	129.60	129.83	305358
2017-11-27	129.78	130.89	129.66	130.48	1349460
2017-11-28	130.29	133.19	130.00	133.01	1821343
2017-11-29	133.78	135.03	133.06	134.53	1772302
2017-11-30	135.21	136.48	133.83	135.57	2193898
2017-12-01	136.26	136.44	134.10	136.21	2549590
2017-12-04	136.42	137.95	135.81	135.64	2187969
2017-12-05	137.16	137.25	135.12	135.32	1464026
2017-12-06	135.72	136.15	135.11	135.36	1044778
2017-12-07	134.80	135.14	133.95	133.49	1081234
2017-12-08	133.76	133.81	132.81	133.75	1085281
2017-12-11	133.92	133.99	132.54	133.16	1068738
2017-12-12	132.82	134.60	132.77	134.35	1405529
2017-12-13	134.37	134.37	133.22	133.56	1328622
2017-12-14	134.00	134.17	131.85	132.58	1278685
2017-12-15	133.23	135.35	132.91	134.89	3170654
2017-12-18	135.60	137.29	134.69	135.21	1692799
2017-12-19	136.01	136.61	134.93	135.54	1393041
2017-12-20	136.45	136.45	134.80	135.26	1070160
2017-12-21	135.88	136.20	131.44	134.44	937446
2017-12-22	134.70	134.86	133.91	134.39	879374
2017-12-26	134.90	135.61	134.16	134.78	564742
2017-12-27	134.93	135.14	134.29	134.77	945416
2017-12-28	135.25	135.70	134.79	135.66	698740
2017-12-29	136.02	136.49	135.28	135.64	827560
2018-01-02	136.30	136.30	131.46	131.98	2388813
2018-01-03	131.44	132.78	131.44	132.40	1308093
2018-01-04	133.18	133.75	132.36	132.40	1195505
2018-01-05	132.58	132.58	131.37	132.16	1144062
2018-01-08	132.16	132.40	131.10	131.45	1343316
2018-01-09	132.59	134.19	132.20	132.47	2120793
2018-01-10	132.50	133.02	131.82	132.11	1171661
2018-01-11	132.09	132.88	131.66	132.34	1046475
2018-01-12	133.05	134.99	132.03	134.73	2010111
2018-01-16	135.10	136.03	134.42	135.52	1809306
2018-01-17	136.60	137.40	135.53	136.86	1730117
2018-01-18	137.06	137.70	136.18	137.34	1561201
2018-01-19	137.76	137.99	136.69	137.85	1628130
2018-01-22	137.46	139.35	137.32	139.35	2922464
2018-01-23	144.34	146.96	142.79	146.26	5048089
2018-01-24	146.91	148.05	146.27	147.62	2377533
2018-01-25	147.43	148.88	146.95	148.47	2213528
2018-01-26	149.40	150.19	148.26	149.42	2538390
2018-01-29	149.52	149.69	148.56	148.96	1866531
2018-01-30	148.69	150.42	148.00	148.72	2397369
2018-01-31	148.31	150.18	147.72	149.92	2083614
2018-02-01	149.68	150.48	148.80	150.00	1993858
2018-02-02	149.69	150.55	147.81	147.95	2297933
2018-02-05	146.63	147.88	139.57	141.52	3358918
2018-02-06	137.02	141.21	136.33	140.85	3932062
2018-02-07	140.08	143.94	139.96	142.14	3034197
2018-02-08	141.52	141.98	134.91	135.01	3160342
2018-02-09	135.91	138.15	132.76	137.08	3655399
2018-02-12	137.27	139.17	136.08	138.14	2404566
2018-02-13	137.64	138.82	136.72	138.58	1282274
2018-02-14	137.63	140.88	137.63	140.60	1907066
2018-02-15	141.95	142.24	139.91	140.88	1406212
2018-02-16	140.93	141.88	140.44	141.16	1923925
2018-02-20	140.48	140.80	138.39	139.07	1533136
2018-02-21	139.28	140.92	138.52	138.54	1334512
2018-02-22	138.68	139.99	137.35	137.64	1744650
2018-02-23	138.30	139.85	137.57	139.74	2006265
2018-02-26	140.21	143.40	140.21	142.58	1809583
2018-02-27	143.13	143.41	141.08	141.54	1869523
2018-02-28	141.97	142.77	138.89	139.00	1462535
2018-03-01	139.40	139.94	137.18	138.97	2382097
2018-03-02	138.00	138.81	136.76	137.88	1844247
2018-03-05	138.02	140.38	137.70	139.58	1903189
2018-03-06	140.13	141.53	139.30	141.39	1468765
2018-03-07	140.45	140.72	137.53	138.16	1779352
2018-03-08	138.92	139.86	138.20	139.67	1657171
2018-03-09	140.20	142.43	139.83	142.30	1429169
2018-03-12	142.79	143.25	140.90	141.49	1215718
2018-03-13	142.29	142.61	140.51	140.69	1347461
2018-03-14	141.68	141.68	139.01	139.52	1285083
2018-03-15	140.24	141.82	139.38	140.47	1318728
2018-03-16	140.15	142.10	140.03	141.32	3954913
2018-03-19	141.29	141.29	139.56	140.02	1515235
2018-03-20	140.64	142.12	140.18	141.48	973815
2018-03-21	141.56	142.64	140.40	141.10	1316311
2018-03-22	140.01	140.63	138.09	138.15	2353106
2018-03-23	138.39	138.65	134.77	134.90	1690859
2018-03-26	136.57	138.39	136.17	138.22	1364547
2018-03-27	139.18	139.18	135.93	136.75	1512955
2018-03-28	137.12	139.34	136.49	138.79	1788149
2018-03-29	139.48	139.97	138.47	138.86	1378018
2018-04-02	138.52	138.73	132.89	134.84	2215447
2018-04-03	135.40	137.28	134.84	136.99	1472069
2018-04-04	135.02	138.81	134.54	138.63	1479697
2018-04-05	139.20	140.03	138.05	139.29	1209603
2018-04-06	138.55	139.54	136.43	137.25	1738587
2018-04-09	137.76	139.12	136.47	137.23	1758311
2018-04-10	138.70	139.26	137.12	137.86	1364147
2018-04-11	135.80	137.13	135.64	136.59	920276
2018-04-12	137.35	138.33	136.73	137.29	1094154
2018-04-13	138.37	138.61	135.60	136.29	1030611
2018-04-16	137.55	138.32	136.30	137.55	1354919
2018-04-17	138.47	138.99	137.01	137.34	1817407
2018-04-18	137.77	137.92	135.18	136.47	1398983
2018-04-19	135.75	137.52	135.65	136.59	1716081
2018-04-20	136.86	137.84	135.85	136.84	1428474
2018-04-23	137.09	137.68	136.03	137.23	1720436
2018-04-24	132.14	133.93	130.79	132.88	3147891
2018-04-25	131.91	133.28	131.39	132.22	1860007
2018-04-26	132.34	133.33	131.51	132.95	1712814
2018-04-27	132.34	133.78	131.95	133.19	1107116
2018-04-30	133.88	134.35	131.48	131.60	1712112
2018-05-01	131.56	131.56	129.70	131.09	1264693
2018-05-02	130.51	130.79	127.23	128.32	2205800
2018-05-03	127.41	127.81	125.15	127.31	2267735
2018-05-04	126.71	130.44	126.52	129.71	1545377
2018-05-07	129.64	129.83	128.77	128.99	1222854
2018-05-08	128.98	129.63	127.89	128.66	1239000
2018-05-09	129.39	130.21	128.58	129.75	1164909
2018-05-10	129.94	131.15	129.44	130.88	916713
2018-05-11	130.99	132.09	130.61	131.25	1046676
2018-05-14	131.51	131.77	129.72	130.00	1221074
2018-05-15	129.20	130.35	128.84	129.86	1547491
2018-05-16	129.83	130.54	129.52	130.15	840494
2018-05-17	130.00	130.83	129.68	130.72	807806
2018-05-18	130.76	130.77	129.52	129.85	986057
2018-05-21	130.71	131.96	130.02	131.14	1027589
2018-05-22	131.13	132.06	130.57	131.42	769227
2018-05-23	131.10	131.24	130.11	130.90	1085790
2018-05-24	130.77	130.85	129.34	130.65	818057
2018-05-25	130.17	131.47	130.14	131.03	846508
2018-05-29	129.89	130.16	127.51	128.21	1742526
2018-05-30	129.18	130.72	128.91	130.17	1273601
2018-05-31	129.91	129.94	127.71	128.52	1790222
2018-06-01	129.84	129.98	128.71	129.29	1001110
2018-06-04	129.94	130.51	129.52	129.72	1063983
2018-06-05	129.26	129.52	128.08	129.17	1381192
2018-06-06	129.90	130.48	127.61	128.00	2388736
2018-06-07	128.37	130.08	127.64	129.77	1463273
2018-06-08	129.99	131.64	129.55	131.32	1606433
2018-06-11	131.34	131.49	130.44	130.50	807750
2018-06-12	130.51	130.89	129.10	129.58	1088350
2018-06-13	130.03	130.82	129.23	129.72	1170220
2018-06-14	129.94	130.08	128.75	128.86	1218983
2018-06-15	128.06	129.43	127.76	129.37	3281489
2018-06-18	128.05	128.25	126.74	127.59	1689827
2018-06-19	126.54	128.35	126.54	128.16	1153458
2018-06-20	128.80	128.83	124.91	124.99	1442492
2018-06-21	124.37	124.94	122.83	123.45	1593824
2018-06-22	124.20	125.31	123.68	124.41	1817208
2018-06-25	124.31	124.92	122.46	123.72	1704702
2018-06-26	123.83	124.40	122.53	122.62	1312913
2018-06-27	122.53	123.47	121.29	121.34	1055725
2018-06-28	121.04	122.83	120.74	122.45	1265779
2018-06-29	122.49	124.02	122.10	122.34	1220595
2018-07-02	122.08	122.45	121.40	122.39	1095456
2018-07-03	123.07	124.05	122.64	122.77	659117
2018-07-05	123.43	123.49	121.81	122.60	1291976
2018-07-06	122.61	123.80	121.82	123.18	1007046
2018-07-09	123.84	125.60	123.54	125.40	1130636
2018-07-10	125.59	126.14	125.39	125.87	1367042
2018-07-11	125.36	125.67	124.53	125.05	1200382
2018-07-12	126.43	126.43	125.11	126.02	1297407
2018-07-13	126.17	126.79	125.46	126.63	902101
2018-07-16	127.01	128.23	126.62	128.19	1101278
2018-07-17	128.58	129.45	127.87	128.79	2028416
2018-07-18	128.83	130.46	128.34	130.00	1460966
2018-07-19	127.00	127.50	124.61	125.18	2796087
2018-07-20	124.86	126.13	124.34	125.20	1880168
2018-07-23	125.55	125.55	123.58	124.24	1654698
2018-07-24	124.74	125.39	123.94	124.75	1898962
2018-07-25	124.77	126.43	123.98	126.28	2314977
2018-07-26	127.25	130.12	126.49	129.49	2253604
2018-07-27	129.94	131.63	129.71	130.73	1966766
2018-07-30	130.52	131.98	130.13	131.10	1487663
2018-07-31	131.28	131.42	129.77	130.14	1679266
2018-08-01	130.03	130.45	128.91	128.96	1388477
2018-08-02	128.06	128.86	127.00	128.33	1778636
2018-08-03	128.14	129.70	127.73	129.70	1882815
2018-08-06	129.72	130.52	129.60	130.00	1544120
2018-08-07	130.51	131.13	129.78	129.94	817521
2018-08-08	129.87	129.87	129.11	129.21	1430674
2018-08-09	129.10	130.12	128.61	129.56	859253
2018-08-10	128.73	129.16	127.61	128.87	957750
2018-08-13	128.69	129.35	127.61	128.05	1209842
2018-08-14	127.96	127.99	126.68	127.54	1143824
2018-08-15	127.12	129.09	126.92	128.77	1261555
2018-08-16	129.26	130.97	129.14	130.34	1324462
2018-08-17	130.17	130.81	129.61	130.42	1664327
2018-08-20	130.75	131.64	130.50	131.42	1146993
2018-08-21	131.22	132.26	130.93	131.71	1267363
2018-08-22	131.88	131.88	129.26	129.41	1083857
2018-08-23	129.50	129.87	128.94	129.52	1115446
2018-08-24	130.06	130.68	129.85	130.51	1180305
2018-08-27	131.81	132.33	131.34	131.89	1277675
2018-08-28	132.05	132.77	132.05	132.28	1055959
2018-08-29	132.58	133.25	131.94	132.66	1024566
2018-08-30	132.55	132.64	131.10	131.65	1262069
2018-08-31	131.42	131.72	130.67	131.60	1002881
2018-09-04	131.71	132.24	131.01	132.13	973903
2018-09-05	132.02	133.31	132.02	132.59	1209475
2018-09-06	132.43	133.40	132.09	131.80	1274160
2018-09-07	131.54	132.11	129.97	130.09	1300171
2018-09-10	129.39	129.55	126.93	127.60	1840776
2018-09-11	126.52	128.31	125.71	127.85	1797064
2018-09-12	127.87	128.20	126.30	126.89	1750407
2018-09-13	128.50	129.41	127.74	128.83	1413372
2018-09-14	129.00	130.12	128.68	130.01	1194730
2018-09-17	130.22	130.60	129.59	129.89	996190
2018-09-18	130.00	131.74	129.50	131.37	1473585
2018-09-19	131.67	133.50	131.37	132.50	1470874
2018-09-20	133.33	134.61	133.10	134.15	1635721
2018-09-21	134.46	134.51	133.19	134.44	2738460
2018-09-24	134.44	134.44	132.72	132.83	1055682
2018-09-25	133.10	133.10	131.14	131.29	844487
2018-09-26	131.74	131.74	129.20	129.50	1317113
2018-09-27	129.39	129.93	128.47	129.12	836456
2018-09-28	128.71	129.92	128.22	129.71	1452896
2018-10-01	130.00	130.64	128.63	128.97	1363676
2018-10-02	128.69	129.60	128.24	129.51	1311101
2018-10-03	130.17	130.34	129.07	129.54	1547225
2018-10-04	129.88	130.88	129.55	130.79	1242661
2018-10-05	130.18	131.44	129.83	130.13	870499
2018-10-08	130.01	132.47	129.92	131.66	986765
2018-10-09	131.54	132.03	130.32	131.59	865220
2018-10-10	130.91	131.60	128.01	128.17	1656660
2018-10-11	127.98	128.00	123.59	124.31	2438597
2018-10-12	124.26	125.10	121.47	123.65	2327414
2018-10-15	123.34	124.70	123.02	123.39	1305179
2018-10-16	123.82	124.85	123.34	124.75	1232649
2018-10-17	124.77	127.19	124.58	126.44	2106879
2018-10-18	126.62	127.30	123.70	125.14	2818910
2018-10-19	124.33	126.79	124.01	126.07	2044573
2018-10-22	125.90	126.65	123.98	124.07	1413487
2018-10-23	122.50	124.58	122.30	123.80	2000962
2018-10-24	123.47	123.68	121.30	121.56	2291794
2018-10-25	121.97	122.27	120.37	121.24	2318058
2018-10-26	121.02	122.11	119.67	121.29	3574598
2018-10-29	122.82	124.50	121.59	122.32	2322958
2018-10-30	122.97	126.01	122.09	125.87	2217034
2018-10-31	126.22	126.96	125.03	125.13	2161744
2018-11-01	124.98	125.34	124.02	125.20	1319960
2018-11-02	126.70	126.93	123.96	124.90	1637027
2018-11-05	125.16	127.38	125.16	126.53	1098194
2018-11-06	126.24	128.66	126.13	128.60	1586639
2018-11-07	129.12	130.37	128.22	130.28	1452385
2018-11-08	130.05	131.51	129.98	130.99	1879385
2018-11-09	131.14	131.81	130.28	131.03	1379390
2018-11-12	130.30	130.80	126.83	127.04	1794510
2018-11-13	126.88	128.27	126.43	126.81	1419931
2018-11-14	127.15	127.50	122.23	123.04	3153407
2018-11-15	122.48	125.61	121.40	125.59	2409278
2018-11-16	124.98	128.79	124.71	128.77	2734079
2018-11-19	128.93	130.57	128.60	130.52	2118142
2018-11-20	130.95	131.10	128.26	128.37	1893595
2018-11-21	128.10	129.54	127.31	127.76	1503249
2018-11-23	127.44	127.65	126.36	126.60	405778
2018-11-26	127.68	130.34	127.18	130.34	1850324
2018-11-27	129.86	130.57	128.31	129.61	1274182
2018-11-28	129.52	130.99	128.72	130.70	1579399
2018-11-29	130.05	131.21	129.27	130.63	1620642
2018-11-30	130.39	130.95	128.71	130.37	2142697
2018-12-03	130.57	130.92	127.61	130.11	1597320
2018-12-04	130.22	130.52	126.10	126.69	2141238
2018-12-06	125.49	126.43	121.75	124.64	2775867
2018-12-07	124.64	126.19	122.87	123.56	1679622
2018-12-10	123.45	123.56	120.50	123.00	1534062
2018-12-11	123.68	124.42	120.45	120.97	1877235
2018-12-12	122.21	123.29	121.03	122.01	1703245
2018-12-13	122.03	122.61	120.72	121.50	1282355
2018-12-14	120.33	121.45	119.95	120.55	2097783
2018-12-17	120.72	121.79	119.50	119.93	1829374
2018-12-18	120.41	121.07	118.42	119.30	1695152
2018-12-19	119.61	121.68	118.22	119.16	1829585
2018-12-20	118.50	119.44	116.93	117.32	2621915
2018-12-21	117.79	120.31	116.02	116.06	4523628
2018-12-24	115.41	115.87	112.60	112.63	1344681
2018-12-26	112.50	117.17	111.08	117.17	1931443
2018-12-27	115.75	118.71	114.66	118.67	1807354
2018-12-28	119.15	119.76	117.78	118.24	1386712
2018-12-31	118.48	119.75	118.05	119.75	1157343
2019-01-02	117.49	118.19	116.33	117.37	1793492
2019-01-03	117.05	117.30	115.06	115.26	1887516
2019-01-04	116.66	118.78	116.13	118.68	1793890
2019-01-07	118.21	119.54	117.71	118.30	1082816
2019-01-08	119.38	119.51	116.84	117.84	1403869
2019-01-09	118.66	119.56	117.98	118.68	1752991
2019-01-10	118.53	120.35	118.39	120.27	1061453
2019-01-11	119.89	120.86	119.27	120.47	839353
2019-01-14	119.87	120.97	119.79	120.58	1406827
2019-01-15	120.53	121.86	120.53	121.82	1373389
2019-01-16	122.29	122.58	121.18	122.30	1349813
2019-01-17	121.64	122.99	121.28	122.94	1109153
2019-01-18	123.72	124.41	122.74	124.01	1923862
2019-01-22	123.50	125.50	121.34	122.36	2155813
2019-01-23	122.67	123.25	120.60	123.02	2008713
2019-01-24	122.75	124.46	122.58	124.38	1621000
2019-01-25	125.01	126.17	124.54	124.98	1972751
2019-01-28	124.24	125.13	123.61	125.03	1284530
2019-01-29	124.74	125.47	124.38	124.82	1275628
2019-01-30	124.71	126.19	124.08	125.88	1682435
2019-01-31	125.40	125.80	124.38	125.54	1619940
2019-02-01	126.03	126.53	125.13	126.49	1064703
2019-02-04	126.49	126.50	125.02	126.04	1214137
2019-02-05	126.12	126.25	125.33	126.18	1306400
2019-02-06	125.98	125.98	124.87	125.55	1504900
2019-02-07	125.19	126.80	125.11	126.76	1083916
2019-02-08	126.53	126.76	124.62	125.79	1252718
2019-02-11	126.04	126.04	124.36	125.42	1610213
2019-02-12	126.43	127.37	126.11	127.26	1729467
2019-02-13	127.79	129.13	127.55	128.04	1350950
2019-02-14	127.13	127.95	126.23	126.93	1266508
2019-02-15	128.05	128.84	127.87	128.74	1304575
2019-02-19	128.31	129.46	128.01	129.10	1459280
2019-02-20	129.05	130.13	128.98	129.74	1784791
2019-02-21	129.91	130.00	129.14	129.82	1227829
2019-02-22	130.21	131.31	129.98	131.02	1422860
2019-02-25	131.30	133.13	131.30	132.49	2051141
2019-02-26	132.46	133.90	132.36	133.27	2278715
2019-02-27	132.81	133.42	132.44	132.62	1350089
2019-02-28	132.58	133.07	132.22	132.91	1739672
2019-03-01	133.52	134.35	132.46	133.03	1360403
2019-03-04	133.24	133.66	130.92	132.15	907915
2019-03-05	132.42	132.82	131.28	132.69	1324226
2019-03-06	132.71	133.36	131.69	131.80	896724
2019-03-07	131.72	131.85	130.65	130.72	1141061
2019-03-08	130.31	131.11	130.00	131.02	1153767
2019-03-11	132.13	132.42	131.46	131.87	1293325
2019-03-12	132.21	132.88	131.72	132.72	967344
2019-03-13	132.97	133.87	132.76	133.00	1189567
2019-03-14	133.16	133.51	132.64	133.06	1035612
2019-03-15	133.48	134.71	132.94	134.18	2113111
2019-03-18	134.65	135.16	134.30	134.94	1370239
2019-03-19	135.55	136.08	132.62	132.93	1675833
2019-03-20	133.10	133.10	131.25	131.33	1339511
2019-03-21	130.68	134.44	130.25	134.37	1527460
2019-03-22	133.92	136.25	133.78	134.90	2352795
2019-03-25	135.11	135.75	134.37	134.95	1143465
2019-03-26	135.60	135.94	133.94	134.98	1501119
2019-03-27	135.13	136.95	134.98	136.35	1198746
2019-03-28	136.71	137.18	135.45	136.90	732408
2019-03-29	137.72	138.13	136.65	137.16	1328385
2019-04-01	137.56	138.60	137.37	138.02	1547379
2019-04-02	138.38	138.38	136.59	136.81	1050197
2019-04-03	137.51	137.51	135.52	136.60	1121998
2019-04-04	136.90	136.99	135.98	136.52	1115235
2019-04-05	136.53	137.09	136.11	136.40	1090420
2019-04-08	136.81	136.81	135.46	135.88	1006270
2019-04-09	135.49	135.49	134.37	135.19	1377662
2019-04-10	135.43	135.78	134.60	135.46	1250598
2019-04-11	135.73	136.43	135.09	136.28	955923
2019-04-12	136.98	137.85	136.72	137.72	1098252
2019-04-15	137.81	137.90	136.60	136.79	779141
2019-04-16	137.38	138.58	137.13	138.34	1038520
2019-04-17	138.28	138.28	135.80	135.87	1434515
2019-04-18	138.75	141.52	138.00	138.93	2199201
2019-04-22	138.38	138.67	136.58	136.61	1253996
2019-04-23	137.00	138.17	136.81	138.01	1389872
2019-04-24	138.68	139.67	137.54	139.18	1161164
2019-04-25	138.23	139.55	137.24	139.19	1129008
2019-04-26	139.25	140.43	139.25	140.24	776875
2019-04-29	140.50	141.94	140.42	141.46	983793
2019-04-30	141.83	143.86	141.61	143.75	1558595
2019-05-01	143.62	144.18	142.97	143.08	1249259
2019-05-02	143.40	144.00	142.09	142.70	1050840
2019-05-03	142.86	144.22	142.28	143.35	1109193
2019-05-06	142.01	143.83	141.37	143.43	969736
2019-05-07	142.83	143.78	141.20	141.71	1190986
2019-05-08	141.50	142.73	141.29	141.53	1011267
2019-05-09	140.84	142.14	139.96	141.83	928108
2019-05-10	141.16	144.01	140.77	143.96	973126
2019-05-13	142.38	143.79	141.95	143.41	1611771
2019-05-14	143.07	146.38	143.07	145.71	1775108
2019-05-15	145.06	146.89	144.73	146.52	1431074
2019-05-16	146.37	148.27	146.37	147.41	1686469
2019-05-17	145.97	148.52	145.88	147.49	1721396
2019-05-20	147.50	148.85	147.24	148.17	1440551
2019-05-21	148.36	148.84	146.94	147.47	1390708
2019-05-22	147.48	148.26	146.94	147.96	1104158
2019-05-23	147.32	147.46	145.48	146.94	1803126
2019-05-24	147.38	148.10	146.75	147.94	919326
2019-05-28	148.00	148.80	146.25	146.28	1243908
2019-05-29	145.76	145.96	143.69	145.07	1484931
2019-05-30	145.49	146.27	144.48	145.73	1068649
2019-05-31	145.14	146.33	144.49	145.57	1405436
2019-06-03	145.49	146.84	144.87	146.79	1628844
2019-06-04	147.36	147.80	146.61	147.55	1513417
2019-06-05	148.08	149.86	147.93	149.85	1474936
2019-06-06	149.52	149.67	148.36	148.18	1796789
2019-06-07	147.93	150.02	147.93	149.53	1257881
2019-06-10	149.36	149.90	148.89	149.32	1187495
2019-06-11	150.00	150.07	148.70	149.19	968398
2019-06-12	149.53	150.61	149.45	149.73	1025998
2019-06-13	149.79	150.05	148.55	149.41	1508056
2019-06-14	149.69	150.64	148.79	150.11	1124025
2019-06-17	150.30	150.52	149.66	149.92	821225
2019-06-18	149.86	151.49	149.58	150.33	1329028
2019-06-19	150.32	152.01	150.32	151.60	1010092
2019-06-20	152.04	152.50	150.84	152.19	932220
2019-06-21	152.24	153.20	151.21	151.48	2316362
2019-06-24	151.74	153.13	151.60	152.02	980123
2019-06-25	152.01	153.63	151.48	153.13	1296765
2019-06-26	152.90	153.17	148.62	148.70	1506216
2019-06-27	147.45	149.52	147.29	149.20	1615497
2019-06-28	149.79	150.54	148.46	149.52	2319991
2019-07-01	150.90	151.43	149.89	151.42	1146751
2019-07-02	151.72	152.84	151.24	152.83	915707
2019-07-03	153.39	154.62	153.05	154.30	613924
2019-07-05	153.81	154.24	152.51	154.09	612126
2019-07-08	153.98	154.26	153.44	153.80	773441
2019-07-09	153.19	153.63	152.44	153.45	843360
2019-07-10	154.31	154.73	153.26	153.33	747202
2019-07-11	152.97	153.34	151.19	152.43	933791
2019-07-12	152.92	153.46	151.80	153.39	867720
2019-07-15	153.17	154.96	153.17	154.83	923438
2019-07-16	154.88	155.09	154.10	154.59	877973
2019-07-17	154.04	154.17	152.35	152.38	944539
2019-07-18	152.35	152.87	151.55	152.71	763002
2019-07-19	151.65	152.39	150.17	150.23	1374307
2019-07-22	150.17	150.84	149.31	149.71	1197562
2019-07-23	148.50	149.97	145.37	147.50	1970226
2019-07-24	147.60	149.15	146.84	148.85	1308490
2019-07-25	147.95	149.05	147.22	148.49	1188904
2019-07-26	148.36	150.25	147.25	149.93	947645
2019-07-29	149.67	151.03	148.53	148.74	1246239
2019-07-30	148.13	149.55	147.28	147.62	1204670
2019-07-31	148.28	148.84	146.11	146.62	1617637
2019-08-01	146.29	148.15	145.47	145.78	1543036
2019-08-02	146.50	147.76	145.47	146.92	1442763
2019-08-05	146.28	147.47	143.58	143.93	1664276
2019-08-06	143.72	146.04	142.79	145.96	1331322
2019-08-07	144.25	148.03	143.12	147.36	1555711
2019-08-08	147.86	148.78	146.23	148.22	1644120
2019-08-09	148.50	149.64	147.58	149.07	1385896
2019-08-12	148.54	149.32	146.25	146.45	1133879
2019-08-13	146.63	148.88	146.00	148.22	1112812
2019-08-14	146.74	147.81	143.43	143.48	1563481
2019-08-15	143.44	146.24	143.04	145.59	1203882
2019-08-16	146.18	147.14	145.34	146.81	1575486
2019-08-19	148.40	148.40	147.02	147.58	1379626
2019-08-20	147.63	148.46	146.39	146.51	905783
2019-08-21	146.75	147.46	146.25	147.04	849653
2019-08-22	147.64	148.17	146.29	147.81	696783
2019-08-23	147.33	148.77	144.17	144.73	1430533
2019-08-26	145.60	147.42	145.21	147.34	898078
2019-08-27	148.26	148.57	146.70	147.10	987135
2019-08-28	146.88	147.34	145.67	146.37	1078611
2019-08-29	147.57	147.79	146.26	146.94	1152752
2019-08-30	147.67	147.94	146.15	146.96	1029795
2019-09-03	146.24	147.62	145.78	147.57	1061717
2019-09-04	148.46	150.27	147.84	150.16	983324
2019-09-05	151.75	152.63	150.98	151.74	1230119
2019-09-06	151.78	153.65	151.69	152.02	1277042
2019-09-09	152.79	153.38	148.02	149.23	1658333
2019-09-10	148.85	149.14	145.54	146.57	1628990
2019-09-11	145.86	146.36	144.30	146.23	1439983
2019-09-12	147.18	148.91	146.80	148.30	1358854
2019-09-13	148.39	148.58	145.58	146.31	1631716
2019-09-16	145.71	147.23	145.53	146.34	1160950
2019-09-17	146.48	148.12	146.21	147.25	1327764
2019-09-18	145.84	147.00	144.70	146.47	1285111
2019-09-19	146.80	148.41	146.75	146.94	957355
2019-09-20	146.56	148.33	146.07	146.28	2426707
2019-09-23	146.18	147.39	145.83	146.54	845792
2019-09-24	146.89	148.21	146.42	146.75	1058999
2019-09-25	146.85	147.01	145.78	146.85	849265
2019-09-26	146.90	148.41	146.83	148.10	803163
2019-09-27	148.54	148.65	147.15	148.00	1204077
2019-09-30	147.98	149.38	147.98	148.69	900190
2019-10-01	149.27	149.58	145.52	145.55	1251981
2019-10-02	144.83	145.07	141.76	142.39	1391210
2019-10-03	142.12	142.40	140.69	141.73	1239314
2019-10-04	142.00	145.21	141.80	144.96	1232248
2019-10-07	144.64	144.64	143.06	143.15	894720
2019-10-08	142.43	142.43	140.60	140.63	1156380
2019-10-09	141.40	141.67	140.62	141.30	726641
2019-10-10	141.16	142.60	140.79	141.56	847159
2019-10-11	143.16	143.84	142.42	142.60	1187880
2019-10-14	142.43	143.30	142.16	143.11	613407
2019-10-15	143.49	144.50	143.14	143.31	878374
2019-10-16	142.84	142.91	141.56	142.57	913308
2019-10-17	142.61	142.86	140.43	140.48	1112818
2019-10-18	140.76	141.67	140.21	141.36	1505011
2019-10-21	141.99	142.22	141.41	141.91	1727622
2019-10-22	132.57	133.75	129.82	130.15	3605269
2019-10-23	130.07	133.03	129.69	132.16	1947789
2019-10-24	132.34	132.73	131.04	131.43	1283337
2019-10-25	131.05	131.44	129.50	130.43	1342281
2019-10-28	130.75	131.20	129.23	129.30	1525494
2019-10-29	129.05	129.88	128.29	128.93	2190680
2019-10-30	129.10	130.26	128.74	129.78	1353302
2019-10-31	129.41	131.12	128.95	131.06	1864056
2019-11-01	131.52	131.56	129.77	130.72	1005004
2019-11-04	131.14	131.60	129.84	130.20	1106918
2019-11-05	130.19	131.99	130.15	131.27	1590614
2019-11-06	131.28	132.59	131.08	132.35	1559581
2019-11-07	132.70	133.82	132.62	133.01	1333673
2019-11-08	132.73	133.95	132.50	133.29	1301674
2019-11-11	133.00	133.94	132.80	133.54	1319105
2019-11-12	133.69	133.73	132.44	133.35	1050620
2019-11-13	132.70	134.39	132.51	134.13	1086218
2019-11-14	133.84	134.48	133.28	133.95	1018123
2019-11-15	133.89	134.69	133.35	133.57	1450033
2019-11-18	133.65	134.73	133.64	134.29	1286859
2019-11-19	134.65	135.68	134.36	135.46	1810340
2019-11-20	134.78	135.70	134.44	135.43	1301079
2019-11-21	135.95	135.99	133.79	134.69	1230648
2019-11-22	134.71	135.50	134.39	135.13	1222718
2019-11-25	135.57	135.94	134.87	135.03	1161272
2019-11-26	134.83	136.90	134.70	136.68	1827545
2019-11-27	137.08	137.32	136.13	136.84	1057528
2019-11-29	136.83	137.21	136.47	136.72	523302
2019-12-02	136.99	137.27	135.26	135.26	1577258
2019-12-03	134.78	135.10	133.70	134.62	1869619
2019-12-04	133.45	135.49	133.33	135.17	1302974
2019-12-05	135.41	135.41	134.03	134.31	1435005
2019-12-06	135.19	136.15	134.79	134.90	1583677
2019-12-09	135.31	135.63	134.82	135.45	1002046
2019-12-10	135.45	135.79	135.15	135.54	828638
2019-12-11	135.26	135.64	134.28	134.63	1260083
2019-12-12	134.62	136.22	134.31	135.61	1068907
2019-12-13	135.13	136.21	135.12	135.66	985570
2019-12-16	136.07	136.75	135.68	136.18	1312725
2019-12-17	136.28	137.27	136.20	136.99	1083419
2019-12-18	137.17	137.17	134.94	135.67	1582440
2019-12-19	135.40	136.49	135.10	136.47	1741488
2019-12-20	137.15	137.61	136.04	136.43	2676452
2019-12-23	136.80	136.80	135.58	136.23	1002953
2019-12-24	136.45	136.45	135.55	135.83	486172
2019-12-26	135.96	136.31	135.81	136.29	927684
2019-12-27	136.48	136.90	135.97	136.80	614444
2019-12-30	136.98	136.98	135.65	136.49	799175
2019-12-31	136.31	136.99	136.13	136.95	765097
2020-01-02	137.52	137.74	136.14	137.51	1117296
2020-01-03	136.55	137.37	136.35	137.02	927345
2020-01-06	136.15	137.21	135.64	137.17	952836
2020-01-07	135.89	136.63	135.10	135.16	1204838
2020-01-08	135.94	137.70	135.49	136.61	1942800
2020-01-09	136.70	137.91	136.70	137.62	1228568
2020-01-10	135.80	136.47	135.32	135.51	1343181
2020-01-13	135.51	136.30	135.35	136.26	1042516
2020-01-14	136.00	137.56	136.00	136.65	1485329
2020-01-15	136.50	137.98	136.31	137.57	905160
2020-01-16	138.00	138.98	137.82	138.85	1249143
2020-01-17	139.00	141.05	138.84	140.73	1534825
2020-01-21	140.77	141.55	140.38	140.91	1604798
2020-01-22	141.29	141.87	140.49	141.34	1656778
2020-01-23	136.29	138.00	133.48	134.19	3636617
2020-01-24	133.73	134.88	133.61	134.78	1755111
2020-01-27	134.35	135.75	133.56	133.73	1519509
2020-01-28	134.49	135.10	134.34	134.39	1297720
2020-01-29	134.50	134.54	132.95	133.27	1270857
2020-01-30	132.60	134.28	132.11	134.20	1410040
2020-01-31	133.66	134.51	131.43	131.62	1845181
2020-02-03	132.51	134.29	132.28	133.61	1494873
2020-02-04	134.41	135.25	132.48	132.58	1541446
2020-02-05	133.86	136.84	133.86	136.78	1404487
2020-02-06	137.28	138.00	136.48	136.50	937729
2020-02-07	136.40	136.88	135.23	136.01	900181
2020-02-10	136.01	136.27	135.14	136.22	807695
2020-02-11	136.34	137.51	135.65	137.38	1041982
2020-02-12	137.57	137.69	135.69	135.71	824780
2020-02-13	135.91	137.16	135.23	136.88	927166
2020-02-14	136.62	138.16	136.23	137.76	981555
2020-02-18	137.48	137.69	135.76	135.88	1206097
2020-02-19	136.00	136.17	134.19	134.51	1272176
2020-02-20	133.98	134.45	132.60	133.98	1629059
2020-02-21	134.26	135.33	133.24	135.16	1469657
2020-02-24	133.52	135.55	133.32	134.12	1828726
2020-02-25	134.11	134.20	130.73	130.79	1949024
2020-02-26	131.28	132.16	128.56	128.56	1715781
2020-02-27	127.35	129.06	124.04	124.08	2689759
2020-02-28	121.72	122.74	117.38	119.81	3755977
2020-03-02	119.81	127.69	119.33	127.68	3349915
2020-03-03	127.58	128.60	124.37	125.31	2694474
2020-03-04	126.26	131.55	125.32	131.53	2423134
2020-03-05	127.65	129.33	126.81	128.02	2445506
2020-03-06	124.21	125.79	122.46	124.02	2550365
2020-03-09	116.12	118.48	113.30	116.20	3658669
2020-03-10	118.58	119.78	113.80	119.57	2615412
2020-03-11	115.69	116.37	111.19	112.60	3032447
2020-03-12	105.61	110.66	101.22	102.18	3485618
2020-03-13	107.51	107.55	99.19	107.45	3602262
2020-03-16	97.85	98.48	84.86	85.10	4731785
2020-03-17	87.11	96.70	80.40	96.41	5424945
2020-03-18	90.25	93.50	76.99	81.69	3939101
2020-03-19	81.16	86.45	77.52	86.07	3177452
2020-03-20	86.15	94.18	84.96	89.51	5949454
2020-03-23	87.60	92.50	87.11	88.36	4915727
2020-03-24	91.32	94.36	86.76	93.74	4293373
2020-03-25	93.37	94.96	87.66	92.18	4151417
2020-03-26	93.09	98.93	90.10	98.67	4636033
2020-03-27	94.87	103.01	94.81	99.95	3085644
2020-03-30	99.85	102.99	96.20	102.59	2733706
2020-03-31	100.74	101.72	99.01	99.35	2920054
2020-04-01	94.76	98.07	94.40	95.20	3182576
2020-04-02	94.55	98.93	93.90	97.19	1852315
2020-04-03	96.09	97.32	92.94	93.89	1784184
2020-04-06	98.00	99.49	96.78	98.98	3042612
2020-04-07	102.47	104.20	100.67	100.78	1944046
2020-04-08	101.60	105.48	100.12	104.94	1482100
2020-04-09	106.34	111.70	105.75	109.74	1693452
2020-04-13	109.61	109.88	105.83	106.42	1241486
2020-04-14	107.23	109.51	106.34	108.02	2122970
2020-04-15	103.02	105.23	101.97	102.17	1994704
2020-04-16	101.96	102.22	98.97	99.81	1721075
2020-04-17	103.30	105.34	102.15	105.07	2038514
2020-04-20	103.29	103.82	100.10	101.78	2204935
2020-04-21	98.49	106.55	96.55	101.78	3049241
2020-04-22	103.51	104.41	100.44	101.79	2274071
2020-04-23	101.75	102.97	100.25	100.45	1832376
2020-04-24	100.89	101.08	98.64	100.82	2130057
2020-04-27	101.70	103.66	101.43	102.89	1405232
2020-04-28	104.97	105.65	102.89	104.29	1907471
2020-04-29	105.89	106.89	103.91	106.00	1420187
2020-04-30	104.27	104.59	100.91	101.21	1908848
2020-05-01	99.48	99.82	95.64	96.05	2580460
2020-05-04	95.22	97.06	93.45	96.91	1657661
2020-05-05	97.62	99.63	96.76	96.85	1798709
2020-05-06	97.62	97.82	93.23	93.29	1309350
2020-05-07	94.20	97.90	94.20	95.80	1333103
2020-05-08	97.50	97.62	95.51	97.34	1125160
2020-05-11	96.63	96.71	94.46	95.51	1016350
2020-05-12	95.71	96.73	93.89	93.96	1913120
2020-05-13	92.87	93.10	89.53	89.86	1964852
2020-05-14	88.20	90.96	85.10	90.22	2651582
2020-05-15	89.23	90.42	87.73	90.31	3352670
2020-05-18	93.99	96.10	93.50	95.30	1706103
2020-05-19	94.79	95.07	92.93	93.27	1598667
2020-05-20	94.58	96.15	93.77	95.54	1835630
2020-05-21	95.00	100.80	94.93	99.17	2993572
2020-05-22	99.29	100.22	98.20	100.10	1705433
2020-05-26	103.72	104.57	102.73	103.36	2840553
2020-05-27	106.98	107.36	105.03	106.82	1738414
2020-05-28	108.49	108.76	106.58	107.59	2028445
2020-05-29	106.33	108.73	105.68	106.98	2973627
2020-06-01	106.79	109.30	105.42	109.15	1726709
2020-06-02	110.07	111.46	108.55	111.00	1796044
2020-06-03	113.03	115.00	112.52	114.47	1774259
2020-06-04	113.98	118.01	112.95	118.00	1695317
2020-06-05	121.27	125.28	120.18	124.36	3129629
2020-06-08	125.00	128.13	124.62	127.15	3168196
2020-06-09	124.29	126.99	123.92	125.42	2875372
2020-06-10	123.75	124.66	120.97	120.98	3377359
2020-06-11	116.41	117.39	110.37	110.55	3541221
2020-06-12	114.72	115.55	110.56	113.33	1885120
2020-06-15	109.50	115.87	108.16	114.85	1942446
2020-06-16	119.45	119.45	114.17	116.15	1546431
2020-06-17	116.81	116.81	114.54	114.82	1328505
2020-06-18	113.87	116.60	113.50	116.05	1111058
2020-06-19	117.75	117.75	115.25	116.56	4755256
2020-06-22	115.26	116.77	114.28	116.23	1967755
2020-06-23	117.87	118.46	115.99	116.19	1723916
2020-06-24	114.59	114.69	111.40	112.86	3024359
2020-06-25	112.55	114.83	111.53	114.62	1212801
2020-06-26	113.26	114.42	110.55	111.00	2515629
2020-06-29	112.39	113.42	110.89	112.90	1161628
2020-06-30	112.47	114.49	112.10	114.05	1464478
2020-07-01	113.96	114.79	112.20	112.50	930533
2020-07-02	115.04	116.00	112.18	112.46	1040251
2020-07-06	115.26	116.38	113.33	114.57	1329951
2020-07-07	113.59	113.82	111.98	112.48	1222586
2020-07-08	111.92	113.78	111.50	113.18	1591195
2020-07-09	113.38	113.38	109.09	110.04	1506776
2020-07-10	110.24	114.24	110.21	113.84	1073616
2020-07-13	114.61	116.42	112.86	114.24	1240091
2020-07-14	114.27	118.97	113.37	118.55	2290186
2020-07-15	121.38	121.56	118.00	119.14	1487427
2020-07-16	119.03	122.69	118.81	120.50	1367361
2020-07-17	120.83	120.83	118.59	119.16	1301527
2020-07-20	118.89	120.40	118.18	118.77	1174248
2020-07-21	119.45	121.70	119.23	120.42	1330176
2020-07-22	119.41	122.56	119.03	122.24	1317905
2020-07-23	121.68	122.30	117.50	118.61	2127284
2020-07-24	119.41	120.47	117.55	118.28	1542839
2020-07-27	117.59	117.84	115.84	116.63	1249361
2020-07-28	116.39	117.23	114.90	115.03	1350277
2020-07-29	114.89	117.25	114.31	116.85	1033551
2020-07-30	114.50	116.70	113.27	115.93	1133662
2020-07-31	115.23	115.78	112.58	114.42	1377096
2020-08-03	114.36	115.54	112.73	114.40	1266646
2020-08-04	113.46	114.07	112.30	113.10	1434444
2020-08-05	114.36	115.78	114.17	115.08	1002029
2020-08-06	114.36	115.50	113.34	113.74	1632334
2020-08-07	113.10	117.59	113.02	117.36	2062872
2020-08-10	118.00	119.38	116.97	119.12	1063551
2020-08-11	121.40	123.30	119.62	119.92	1609417
2020-08-12	121.56	121.56	118.27	118.86	1144562
2020-08-13	118.28	119.51	117.54	119.27	930304
2020-08-14	118.52	119.93	118.01	118.60	625074
2020-08-17	118.09	118.09	114.92	115.91	938214
2020-08-18	116.22	116.25	114.75	114.93	768509
2020-08-19	115.26	116.03	112.78	113.20	1200734
2020-08-20	112.00	113.44	111.87	112.53	895140
2020-08-21	112.04	112.92	111.51	111.83	1082618
2020-08-24	112.17	114.96	111.52	114.90	1361948
2020-08-25	116.27	116.43	114.75	115.62	1356515
2020-08-26	114.73	114.73	113.42	113.54	1200054
2020-08-27	113.69	118.82	113.67	117.18	1543854
2020-08-28	118.10	118.10	114.73	115.89	1725755
2020-08-31	116.68	116.97	114.85	116.04	2298071
2020-09-01	115.16	115.34	113.58	114.69	969904
2020-09-02	114.53	117.72	114.02	117.48	1391371
2020-09-03	118.31	120.88	114.44	115.35	1299448
2020-09-04	117.20	119.00	114.88	116.57	1460665
2020-09-08	116.31	116.44	112.66	112.89	1686804
2020-09-09	114.21	115.40	112.93	113.63	957586
2020-09-10	113.73	114.95	111.77	111.80	950213
2020-09-11	112.52	114.07	111.65	113.40	1040132
2020-09-14	114.17	115.23	113.76	114.46	977298
2020-09-15	114.47	114.68	112.06	112.15	1041991
2020-09-16	112.35	114.95	112.11	113.17	1048858
2020-09-17	112.41	113.42	111.06	112.60	1196917
2020-09-18	112.00	113.19	111.34	111.61	2294668
2020-09-21	109.24	110.38	107.20	109.45	1884072
2020-09-22	109.11	111.45	108.26	109.25	1385066
2020-09-23	109.23	110.38	107.45	107.49	2883502
2020-09-24	107.96	109.43	105.67	107.82	1746258
2020-09-25	106.56	108.32	105.96	108.11	1714060
2020-09-28	109.73	111.90	109.30	110.22	1555854
2020-09-29	109.97	110.25	106.55	107.44	1306457
2020-09-30	107.81	109.13	107.22	108.19	1595813
2020-10-01	108.18	109.00	106.26	107.81	1323588
2020-10-02	106.69	109.49	106.46	108.58	1220255
2020-10-05	110.55	112.03	109.55	111.91	1296338
2020-10-06	112.55	113.31	110.79	111.53	1491809
2020-10-07	112.08	114.34	112.08	113.80	1387999
2020-10-08	114.85	116.95	114.35	115.62	734362
2020-10-09	116.44	116.98	115.23	115.83	903823
2020-10-12	114.35	116.92	114.06	116.54	1370834
2020-10-13	115.51	116.17	112.32	112.89	1230222
2020-10-14	112.76	114.46	112.00	112.03	1070115
2020-10-15	110.58	113.06	109.62	112.64	1238862
2020-10-16	112.79	114.26	111.69	113.32	1641111
2020-10-19	113.51	114.37	111.69	111.84	1191535
2020-10-20	115.58	118.45	114.20	118.11	2300827
2020-10-21	118.50	125.18	118.12	125.00	2965247
2020-10-22	123.32	126.86	122.88	126.14	2266987
2020-10-23	127.43	127.55	123.82	125.97	1375888
2020-10-26	123.85	124.02	120.51	121.54	1331803
2020-10-27	121.02	122.45	119.03	119.09	1159015
2020-10-28	117.18	122.32	116.71	121.50	2899762
2020-10-29	121.04	123.74	118.92	122.46	2595814
2020-10-30	121.67	122.79	118.85	120.71	2630284
2020-11-02	123.07	124.31	120.42	123.92	1765749
2020-11-03	125.50	127.51	125.11	126.34	1546196
2020-11-04	122.70	127.11	122.51	123.40	2424056
2020-11-05	124.03	128.55	123.64	127.51	1363004
2020-11-06	127.84	129.08	126.57	127.00	1044186
2020-11-09	138.45	138.47	134.13	134.28	2734294
2020-11-10	135.28	136.82	134.10	136.36	1591089
2020-11-11	136.09	136.61	133.86	134.96	966305
2020-11-12	133.98	133.98	131.19	132.40	1290254
2020-11-13	133.77	135.09	132.63	134.63	1135027
2020-11-16	137.80	138.98	134.98	136.29	1163462
2020-11-17	136.08	136.18	134.08	135.04	1217997
2020-11-18	135.44	137.28	134.26	134.37	1333166
2020-11-19	133.12	134.18	131.46	133.87	1118795
2020-11-20	132.95	134.80	132.68	134.55	1322395
2020-11-23	135.56	135.56	133.63	134.63	917997
2020-11-24	136.80	136.94	134.76	136.39	2098955
2020-11-25	135.56	136.50	134.03	136.02	986670
2020-11-27	135.68	135.68	133.55	134.44	537957
2020-11-30	133.16	134.00	129.57	129.65	2684264
2020-12-01	132.51	134.24	131.99	133.41	1218286
2020-12-02	132.58	134.28	132.42	134.04	948356
2020-12-03	133.75	135.62	132.43	135.09	980802
2020-12-04	135.54	136.19	134.21	136.16	934619
2020-12-07	134.62	135.05	133.43	133.90	970894
2020-12-08	133.07	135.80	132.75	134.41	1113499
2020-12-09	134.90	135.81	134.39	134.91	1600270
2020-12-10	134.48	137.54	134.40	136.71	1352869
2020-12-11	134.80	136.65	133.66	134.95	1273491
2020-12-14	136.19	136.78	133.67	133.99	1344707
2020-12-15	134.71	137.32	134.32	137.26	975580
2020-12-16	137.73	137.97	136.22	137.44	1253302
2020-12-17	137.75	138.83	137.75	138.03	1428834
2020-12-18	138.59	139.78	137.50	138.86	3346426
2020-12-21	139.15	139.15	136.26	138.15	1373175
2020-12-22	137.54	137.90	136.26	136.48	1186613
2020-12-23	137.29	138.56	136.91	137.95	1901516
2020-12-24	138.06	138.64	136.84	138.49	416790
2020-12-28	138.83	139.88	138.47	139.19	1100429
2020-12-29	139.58	139.65	138.03	138.35	859026
2020-12-30	138.95	139.90	138.85	139.08	1253803
2020-12-31	139.08	140.54	138.11	140.37	970233
2021-01-04	140.63	140.66	134.32	135.65	1559750
2021-01-05	135.72	136.45	133.12	134.53	937696
2021-01-06	136.13	139.14	135.46	139.10	1278851
2021-01-07	139.52	139.72	137.72	139.07	1258134
2021-01-08	139.21	139.77	137.90	139.65	995235
2021-01-11	138.68	139.35	137.22	137.43	1017195
2021-01-12	137.53	140.71	137.37	140.42	830056
2021-01-13	140.01	142.74	139.60	142.25	1409227
2021-01-14	142.43	143.13	141.11	142.32	1622072
2021-01-15	141.84	144.12	141.07	143.24	1915883
2021-01-19	143.63	144.29	142.04	143.51	1616686
2021-01-20	143.28	145.55	142.67	145.02	1929792
2021-01-21	148.13	152.29	147.10	148.72	2835427
2021-01-22	146.84	147.97	144.45	145.84	1237974
2021-01-25	144.50	146.56	143.26	146.36	1284839
2021-01-26	146.81	147.56	143.69	143.71	1277366
2021-01-27	141.87	143.92	139.30	139.50	1637625
2021-01-28	140.28	141.38	139.11	140.00	1680720
2021-01-29	138.97	138.97	135.87	136.30	2277122
2021-02-01	137.08	138.50	135.89	138.21	1232214
2021-02-02	139.16	140.69	138.25	139.83	1403778
2021-02-03	139.41	140.35	138.02	138.66	1083415
2021-02-04	139.24	144.18	138.79	143.93	2701428
2021-02-05	144.66	146.48	143.57	144.84	933596
2021-02-08	144.58	146.24	143.85	146.20	756149
2021-02-09	146.13	147.17	145.68	147.16	795512
2021-02-10	147.21	147.69	145.33	145.93	1528639
2021-02-11	146.00	147.18	145.58	146.34	887403
2021-02-12	145.84	147.14	144.84	145.96	1312981
2021-02-16	147.01	147.92	145.67	147.42	1122063
2021-02-17	146.91	148.82	146.76	148.45	924272
2021-02-18	148.31	148.41	146.36	147.69	918246
2021-02-19	148.14	148.17	145.74	145.91	1124693
2021-02-22	145.83	148.00	144.89	147.87	1243925
2021-02-23	149.37	149.96	147.20	149.33	949275
2021-02-24	148.69	151.24	148.69	150.96	1484495
2021-02-25	151.31	151.48	147.87	148.00	1259934
2021-02-26	148.09	148.18	145.18	145.50	1529127
2021-03-01	147.00	151.01	147.00	150.39	1186226
2021-03-02	149.84	150.92	149.02	149.12	1221397
2021-03-03	149.11	152.15	148.71	150.71	1226261
2021-03-04	150.62	152.02	147.56	149.02	1107027
2021-03-05	150.45	153.22	149.22	152.36	1458677
2021-03-08	153.00	157.25	152.47	154.90	1374787
2021-03-09	154.42	155.96	152.78	153.82	1420074
2021-03-10	153.56	156.43	153.05	155.38	1491846
2021-03-11	153.88	155.37	152.17	155.09	2105447
2021-03-12	157.05	159.04	155.97	157.27	1313301
2021-03-15	155.97	157.50	155.60	157.34	873687
2021-03-16	156.87	156.87	154.41	156.47	1049072
2021-03-17	157.15	158.18	155.54	157.92	1393847
2021-03-18	159.80	161.19	156.35	156.83	2301610
2021-03-19	156.25	156.25	148.88	149.30	4099236
2021-03-22	149.15	149.52	146.76	147.59	1381763
2021-03-23	147.65	149.41	146.79	147.00	1616498
2021-03-24	147.69	151.07	147.46	149.28	1995977
2021-03-25	149.88	153.14	147.92	152.78	1402278
2021-03-26	153.70	153.86	151.50	153.64	1122997
2021-03-29	151.81	154.50	150.77	153.85	1393715
2021-03-30	154.57	155.23	153.30	154.03	923975
2021-03-31	154.03	154.13	150.25	150.40	1705257
2021-04-01	150.25	151.30	149.46	150.62	1679994
2021-04-05	152.25	152.43	150.60	152.03	1260671
2021-04-06	152.03	153.94	151.45	151.75	1349217
2021-04-07	151.79	152.45	151.01	152.29	1694223
2021-04-08	150.79	151.12	149.53	150.36	1740665
2021-04-09	151.52	152.55	150.96	151.65	1377603
2021-04-12	151.89	152.22	151.27	151.84	1232201
2021-04-13	151.21	152.40	150.54	152.21	1911328
2021-04-14	152.42	156.35	152.00	155.43	1850725
2021-04-15	155.53	155.97	153.78	154.36	1181349
2021-04-16	154.67	156.46	154.67	155.95	1315493
2021-04-19	156.58	157.96	153.57	154.38	1123191
2021-04-20	154.93	157.40	153.84	155.73	1840901
2021-04-21	156.28	157.76	156.03	157.38	859634
2021-04-22	156.71	157.32	154.31	155.87	1446042
2021-04-23	156.54	158.34	156.01	157.84	1079591
2021-04-26	157.84	158.11	155.43	155.73	1033247
2021-04-27	155.71	156.44	154.56	155.20	1339432
2021-04-28	155.73	155.89	152.85	153.79	1167505
2021-04-29	154.76	155.82	154.32	155.70	876976
2021-04-30	155.53	156.60	153.90	154.66	952301
2021-05-03	156.11	158.08	155.71	156.59	1094269
2021-05-04	156.39	158.69	155.97	158.53	1389921
2021-05-05	158.12	159.68	156.25	159.29	1089982
2021-05-06	160.00	160.85	159.16	160.50	1007611
2021-05-07	158.30	161.10	158.14	160.81	1057297
2021-05-10	161.59	162.71	161.09	161.67	1214508
2021-05-11	161.87	161.91	156.32	156.69	1180231
2021-05-12	157.66	157.67	153.66	153.75	1343273
2021-05-13	152.81	158.74	152.75	157.76	1315516
2021-05-14	157.76	160.86	157.43	160.51	1001235
2021-05-17	159.36	160.69	158.96	160.25	937952
2021-05-18	159.60	159.64	157.20	157.29	1377480
2021-05-19	156.77	157.36	154.11	157.00	1332691
2021-05-20	157.21	159.64	156.51	158.81	1067051
2021-05-21	159.09	160.95	158.33	159.08	906992
2021-05-24	159.40	160.20	158.29	158.73	890835
2021-05-25	158.84	159.50	156.08	156.55	1238563
2021-05-26	157.00	157.84	156.58	157.14	1014012
2021-05-27	158.28	159.48	157.73	159.35	2438771
2021-05-28	160.40	160.40	158.96	159.70	963346
2021-06-01	161.12	161.99	160.26	160.89	901344
2021-06-02	161.68	161.74	159.89	160.20	975998
2021-06-03	159.91	162.25	158.95	161.00	812470
2021-06-04	160.58	161.00	159.05	160.00	959968
2021-06-07	160.43	160.43	157.64	157.76	980536
2021-06-08	157.19	157.93	155.83	156.66	988276
2021-06-09	156.07	156.26	154.50	154.74	1099903
2021-06-10	155.63	155.89	153.93	154.02	900476
2021-06-11	153.90	155.82	153.90	154.48	933791
2021-06-14	154.25	154.40	152.58	153.25	880636
2021-06-15	153.87	155.42	152.69	154.62	864729
2021-06-16	153.90	155.19	152.68	152.79	1156198
2021-06-17	153.24	153.57	148.60	148.87	1108939
2021-06-18	146.84	147.52	144.44	144.76	3109210
2021-06-21	146.37	149.00	145.81	148.65	931205
2021-06-22	148.53	149.19	147.14	148.30	727492
2021-06-23	148.84	148.95	147.83	147.90	649648
2021-06-24	148.90	150.50	148.29	149.97	1026932
2021-06-25	150.71	151.96	150.10	151.72	1239738
2021-06-28	151.21	151.36	148.74	149.45	873304
2021-06-29	150.29	151.00	148.90	149.52	701450
2021-06-30	149.14	150.17	148.90	149.71	996881
2021-07-01	150.00	152.18	149.25	151.83	855899
2021-07-02	150.80	151.61	150.46	151.23	662018
2021-07-06	151.17	151.64	148.37	150.84	1006458
2021-07-07	150.07	152.50	149.50	152.19	800964
2021-07-08	150.14	151.04	147.91	148.52	1346539
2021-07-09	151.07	153.38	150.39	153.33	988173
2021-07-12	154.15	154.61	152.72	154.09	1076364
2021-07-13	153.57	154.68	152.68	152.99	1066437
2021-07-14	153.35	154.78	152.81	154.53	1436619
2021-07-15	152.71	155.75	152.45	155.58	1358693
2021-07-16	156.07	156.95	154.78	156.39	1387731
2021-07-19	153.93	155.10	149.72	151.26	1947981
2021-07-20	151.31	154.41	148.04	151.09	2367725
2021-07-21	152.36	154.50	151.56	151.84	1307613
2021-07-22	148.00	149.77	147.20	147.76	1540558
2021-07-23	148.93	150.13	146.76	147.87	1181402
2021-07-26	147.98	149.88	147.79	148.82	1320233
2021-07-27	148.12	150.12	147.55	149.38	861324
2021-07-28	149.84	150.25	146.07	146.82	1427761
2021-07-29	147.45	149.00	145.98	148.88	1221708
2021-07-30	148.76	150.55	148.32	148.92	984071
2021-08-02	149.82	151.80	148.68	148.95	898645
2021-08-03	149.08	150.46	147.50	150.39	890015
2021-08-04	149.98	150.63	149.26	149.52	863496
2021-08-05	150.38	151.55	149.43	150.58	716760
2021-08-06	151.86	153.38	151.53	152.82	634145
2021-08-09	152.89	153.91	152.08	153.37	680086
2021-08-10	153.12	155.16	153.02	154.22	851995
2021-08-11	154.89	156.28	154.39	156.21	757739
2021-08-12	157.00	157.12	155.31	156.49	722784
2021-08-13	156.64	157.10	155.67	156.31	594431
2021-08-16	156.31	157.94	155.48	157.74	980352
2021-08-17	157.58	159.38	157.33	158.90	875590
2021-08-18	157.98	160.48	157.66	158.72	1290661
2021-08-19	158.32	161.05	158.09	159.48	1105048
2021-08-20	159.25	162.20	158.81	160.84	978525
2021-08-23	161.51	162.33	159.83	159.90	622662
2021-08-24	160.16	161.05	159.77	160.64	791328
2021-08-25	160.77	163.29	160.40	162.58	1034556
2021-08-26	162.50	162.78	159.94	159.97	734058
2021-08-27	160.16	162.27	160.16	162.09	607971
2021-08-30	161.74	161.74	159.43	159.44	460668
2021-08-31	158.85	160.80	158.71	159.71	1568677
2021-09-01	159.43	160.23	158.21	159.28	1133764
2021-09-02	159.72	160.10	158.25	159.97	912675
2021-09-03	159.23	159.95	158.40	159.17	698865
2021-09-07	158.95	159.46	156.65	157.80	1032153
2021-09-08	157.40	159.83	156.96	157.86	1328618
2021-09-09	158.01	159.62	157.39	157.96	1161785
2021-09-10	158.73	158.90	156.32	156.36	920522
2021-09-13	156.98	159.03	156.07	158.90	1225267
2021-09-14	159.19	159.32	155.89	156.35	1186731
2021-09-15	156.78	157.82	155.71	157.58	1401259
2021-09-16	157.56	158.02	155.50	156.67	1238283
2021-09-17	156.59	157.84	155.65	156.29	2654937
2021-09-20	153.20	154.07	150.59	152.66	1958027
2021-09-21	153.19	154.22	151.68	152.97	1212694
2021-09-22	154.10	155.58	153.28	154.38	1440770
2021-09-23	155.57	157.37	155.46	156.02	821862
2021-09-24	155.97	156.78	155.48	156.46	833645
2021-09-27	157.69	158.15	156.17	156.29	1106294
2021-09-28	156.36	157.12	153.18	153.49	951285
2021-09-29	152.87	155.63	152.29	154.88	856806
2021-09-30	155.52	156.35	151.98	152.01	1095282
2021-10-01	152.41	153.85	150.29	152.42	1145600
2021-10-04	151.31	153.65	150.26	151.38	1310058
2021-10-05	152.82	154.18	150.84	153.60	1144470
2021-10-06	152.70	155.15	150.50	155.09	1200812
2021-10-07	156.67	158.16	155.98	157.24	1359626
2021-10-08	157.35	158.45	156.37	157.33	989856
2021-10-11	157.30	158.74	156.18	156.23	796916
2021-10-12	156.12	158.09	155.52	156.48	1401964
2021-10-13	156.35	156.74	153.56	156.39	1203692
2021-10-14	156.64	157.83	156.07	156.69	1346410
2021-10-15	157.16	158.46	155.56	155.64	1040363
2021-10-18	154.42	154.70	152.16	152.88	1599266
2021-10-19	156.21	158.27	154.89	155.39	2380202
2021-10-20	155.81	159.50	155.66	158.69	1548348
2021-10-21	158.17	160.72	158.17	160.19	1464616
2021-10-22	160.89	163.16	160.80	162.37	1362760
2021-10-25	162.00	162.46	160.87	161.58	1041198
2021-10-26	161.77	162.42	160.36	160.43	847661
2021-10-27	160.74	162.11	159.73	159.78	1217201
2021-10-28	160.22	162.45	160.06	161.57	1260015
2021-10-29	162.13	162.44	160.66	160.88	1314132
2021-11-01	161.25	162.37	159.07	160.11	1077493
2021-11-02	161.14	161.69	158.75	158.82	994533
2021-11-03	158.22	161.25	158.22	160.25	1728731
2021-11-04	160.25	160.37	156.12	156.50	1526204
2021-11-05	157.74	160.43	156.93	159.60	1506205
2021-11-08	160.21	160.88	158.61	158.70	937369
2021-11-09	158.12	159.00	157.27	157.40	1000748
2021-11-10	157.68	160.58	157.33	158.22	910043
2021-11-11	157.70	158.30	157.24	157.83	856007
2021-11-12	157.98	158.45	156.94	157.42	985929
2021-11-15	158.01	159.09	157.38	158.06	1169955
2021-11-16	158.64	160.32	158.46	158.99	1452228
2021-11-17	158.55	158.55	156.16	156.42	1594384
2021-11-18	156.80	157.81	155.94	156.03	2103785
2021-11-19	155.21	155.37	152.47	152.53	1619790
2021-11-22	153.11	158.10	152.18	156.87	2021009
2021-11-23	158.54	161.47	157.53	160.26	1441772
2021-11-24	160.17	160.81	158.86	158.97	1139745
2021-11-26	154.40	155.13	151.56	153.66	1262533
2021-11-29	155.33	155.33	151.81	152.40	1468068
2021-11-30	150.52	150.98	146.54	146.95	3522778
2021-12-01	149.77	151.27	145.40	145.48	1624929
2021-12-02	146.70	150.77	146.27	150.16	1413484
2021-12-03	150.02	150.95	147.70	149.16	1380493
2021-12-06	150.43	153.02	150.34	151.82	1717640
2021-12-07	152.34	153.49	151.80	153.09	1175825
2021-12-08	153.30	154.49	152.55	152.80	1144780
2021-12-09	152.68	154.48	151.94	153.49	1064721
2021-12-10	154.52	154.81	153.36	154.25	940201
2021-12-13	154.39	154.46	152.47	153.18	1106112
2021-12-14	153.47	158.22	153.21	156.73	2033200
2021-12-15	156.84	159.06	155.35	158.37	1648919
2021-12-16	160.03	163.00	159.09	162.02	2574781
2021-12-17	161.82	161.82	158.02	158.19	3435122
2021-12-20	156.29	156.44	151.97	153.53	1811873
2021-12-21	154.46	157.22	154.46	155.52	1029794
2021-12-22	155.48	156.04	154.46	154.69	951678
2021-12-23	154.99	156.18	154.49	154.65	1714985
2021-12-27	154.51	156.10	153.44	156.04	655147
2021-12-28	156.03	157.74	156.03	157.12	914519
2021-12-29	157.65	158.00	157.12	157.50	683415
2021-12-30	157.86	158.42	156.71	156.81	420404
2021-12-31	156.53	157.11	156.11	156.43	682402
2022-01-03	156.92	157.24	154.93	155.75	1103442
2022-01-04	157.55	160.36	157.21	159.00	1684639
2022-01-05	160.50	161.61	159.73	159.77	1838469
2022-01-06	163.23	163.28	161.72	162.33	1390210
2022-01-07	162.26	166.68	161.49	166.24	1699659
2022-01-10	167.62	168.31	162.93	164.06	1142228
2022-01-11	164.71	164.84	160.44	163.16	1194256
2022-01-12	163.33	164.18	162.03	162.97	1060573
2022-01-13	163.41	164.71	162.55	163.05	864962
2022-01-14	162.51	163.51	161.19	163.21	1263219
2022-01-18	163.52	164.40	161.48	163.57	1806713
2022-01-19	164.73	164.73	160.07	160.07	1466979
2022-01-20	162.44	169.49	162.00	165.18	2831866
2022-01-21	165.33	167.08	162.26	162.61	2190024
2022-01-24	162.00	169.25	160.91	168.83	3233798
2022-01-25	168.59	169.57	163.78	168.60	2210394
2022-01-26	168.34	169.49	166.32	167.86	2194110
2022-01-27	168.81	171.46	164.60	165.66	2161876
2022-01-28	166.09	166.84	163.42	166.82	1233479
2022-01-31	164.88	166.34	163.73	166.18	1404118
2022-02-01	166.48	168.32	165.35	167.99	1290270
2022-02-02	168.06	173.11	167.73	172.72	1827619
2022-02-03	173.20	173.83	171.79	172.07	1280314
2022-02-04	172.36	173.47	171.18	171.90	1615880
2022-02-07	171.69	172.56	169.23	171.33	1635025
2022-02-08	172.68	173.45	171.09	172.50	2331541
2022-02-09	173.05	174.26	172.25	172.73	1512475
2022-02-10	172.73	174.55	171.94	172.43	1587074
2022-02-11	171.69	173.95	170.89	171.76	1460284
2022-02-14	172.71	173.39	168.80	170.77	1673375
2022-02-15	171.23	172.57	170.77	171.60	1174794
2022-02-16	170.90	173.18	170.83	172.27	1224584
2022-02-17	171.31	171.67	168.95	170.59	1126443
2022-02-18	169.46	172.01	169.45	170.63	1166355
2022-02-22	170.62	172.05	169.52	171.08	1835928
2022-02-23	171.61	172.97	170.02	170.14	1374103
2022-02-24	166.25	166.79	162.80	166.50	2460895
2022-02-25	167.44	173.49	167.05	173.44	1508100
2022-02-28	167.55	172.06	167.55	171.83	1866586
2022-03-01	171.99	172.03	166.61	167.82	1677818
2022-03-02	168.81	174.62	168.69	173.68	1441749
2022-03-03	173.76	174.90	172.01	173.60	1170981
2022-03-04	171.21	173.96	169.51	173.40	1156801
2022-03-07	171.81	172.66	169.74	169.79	1394882
2022-03-08	170.57	172.82	168.28	167.57	1510317
2022-03-09	170.87	172.95	170.41	171.37	1358921
2022-03-10	169.33	172.27	169.20	171.89	1445853
2022-03-11	173.59	175.95	173.44	173.73	1391651
2022-03-14	175.58	178.61	175.28	177.18	1945565
2022-03-15	178.24	180.66	177.15	180.19	1730555
2022-03-16	180.66	181.17	176.68	179.29	1923250
2022-03-17	178.88	181.10	176.46	181.03	1641899
2022-03-18	180.48	180.48	177.28	180.31	3953804
2022-03-21	181.45	183.46	181.11	182.54	1383929
2022-03-22	183.87	184.40	181.46	182.70	1423022
2022-03-23	182.52	183.83	181.53	181.62	937494
2022-03-24	182.13	184.36	181.26	184.22	959283
2022-03-25	184.19	187.78	184.04	187.75	855572
2022-03-28	187.98	187.98	185.56	186.76	593645
2022-03-29	187.60	187.61	182.74	183.81	1369874
2022-03-30	183.76	185.57	183.08	185.55	959088
2022-03-31	185.96	186.52	182.71	182.73	1178097
2022-04-01	184.41	185.45	182.59	185.25	1079843
2022-04-04	185.00	185.00	181.51	181.82	1026170
2022-04-05	182.45	184.59	180.95	181.39	835425
2022-04-06	180.31	183.96	180.22	182.58	1021514
2022-04-07	182.25	182.80	180.08	182.09	874756
2022-04-08	183.74	185.22	182.16	184.86	1120587
2022-04-11	185.92	187.59	185.28	185.64	1219475
2022-04-12	184.55	187.02	184.41	184.94	1116674
2022-04-13	184.82	185.91	181.71	183.71	847338
2022-04-14	183.79	185.01	183.45	184.24	992122
2022-04-18	184.65	186.08	184.25	185.22	1351629
2022-04-19	182.10	183.52	174.51	176.16	2750303
2022-04-20	176.90	177.99	174.17	177.71	2340253
2022-04-21	179.38	179.77	175.96	176.26	1846797
2022-04-22	175.75	175.75	172.91	173.11	1541449
2022-04-25	172.45	174.94	170.63	174.44	1502559
2022-04-26	173.83	175.79	172.59	172.66	1807138
2022-04-27	173.84	174.96	171.64	173.55	1827528
2022-04-28	175.00	175.00	172.18	174.50	1021841
2022-04-29	173.94	174.25	170.66	171.06	1329693
2022-05-02	171.47	172.45	167.64	170.09	1496615
2022-05-03	170.17	173.39	170.03	171.76	1077553
2022-05-04	171.64	175.56	171.44	175.45	1474134
2022-05-05	175.43	175.43	170.96	172.01	1486395
2022-05-06	172.63	172.63	170.19	171.64	1216662
2022-05-09	170.93	173.56	170.44	171.92	2043459
2022-05-10	173.21	175.28	171.44	172.99	1468332
2022-05-11	173.05	175.57	172.30	172.38	1169973
2022-05-12	173.41	173.66	171.23	173.37	1315268
2022-05-13	173.71	174.23	171.37	172.78	1189660
2022-05-16	173.00	175.53	172.84	174.50	1259036
2022-05-17	175.49	177.63	174.27	177.39	1300907
2022-05-18	176.82	177.11	173.95	174.32	1094283
2022-05-19	172.93	173.50	167.34	169.30	1110871
2022-05-20	169.59	170.34	166.31	168.24	1959723
2022-05-23	170.25	172.85	168.96	172.10	1453761
2022-05-24	172.22	174.27	169.16	173.91	1008145
2022-05-25	172.39	174.19	172.39	173.59	1192305
2022-05-26	174.32	175.49	173.81	174.87	943140
2022-05-27	174.98	177.85	174.06	177.83	943529
2022-05-31	177.11	179.96	175.75	179.04	1948403
2022-06-01	178.03	178.70	174.99	176.29	1084576
2022-06-02	176.94	178.20	173.82	178.06	868890
2022-06-03	175.46	176.89	173.69	174.19	1141152
2022-06-06	175.07	177.41	174.28	176.98	753333
2022-06-07	176.76	178.73	175.67	178.64	944519
2022-06-08	177.55	178.11	175.32	175.04	669692
2022-06-09	175.90	175.90	171.46	171.53	809729
2022-06-10	168.95	170.81	168.08	169.30	1181965
2022-06-13	167.12	171.13	166.79	167.71	1784768
2022-06-14	169.05	169.32	165.05	166.31	1318775
2022-06-15	167.50	168.96	163.56	165.54	1374646
2022-06-16	163.26	163.66	160.87	161.38	1451106
2022-06-17	161.04	162.59	160.24	161.88	2366792
2022-06-21	164.73	164.73	161.25	162.63	1136878
2022-06-22	160.87	164.37	160.35	163.15	997332
2022-06-23	162.76	163.78	158.35	159.77	1278651
2022-06-24	160.25	167.09	160.25	166.72	1296795
2022-06-27	167.33	168.23	166.38	167.49	762132
2022-06-28	168.43	170.65	167.42	167.47	1061739
2022-06-29	167.98	168.45	165.53	165.80	719783
2022-06-30	164.61	169.50	163.66	169.13	1336100
2022-07-01	168.82	171.96	167.45	171.18	1033561
2022-07-05	169.02	169.02	163.93	167.20	1028050
2022-07-06	166.78	171.35	166.71	169.90	1366778
2022-07-07	172.00	173.21	169.42	169.63	1155052
2022-07-08	170.34	171.12	168.92	169.00	689869
2022-07-11	168.13	170.42	168.09	168.52	883144
2022-07-12	167.18	169.09	164.79	165.28	1032133
2022-07-13	164.41	165.48	162.77	163.32	1022300
2022-07-14	159.39	160.03	155.31	155.68	1654529
2022-07-15	157.13	158.12	155.51	156.18	1561978
2022-07-18	157.24	157.91	154.57	154.99	1098027
2022-07-19	156.36	158.58	155.82	158.35	1288252
2022-07-20	158.43	158.63	156.36	158.20	1271755
2022-07-21	157.18	159.40	152.17	156.83	2080777
2022-07-22	157.14	158.21	155.48	156.42	880992
2022-07-25	158.49	160.51	157.57	159.98	1176360
2022-07-26	159.76	160.96	159.33	160.86	1107482
2022-07-27	161.32	161.66	157.26	158.96	1456404
2022-07-28	158.65	158.89	152.11	155.74	1458797
2022-07-29	156.05	158.88	156.05	158.70	1361114
2022-08-01	157.93	158.19	155.15	156.27	1263324
2022-08-02	156.62	159.65	155.99	156.71	1656940
2022-08-03	157.44	158.53	155.45	158.12	1142599
2022-08-04	157.62	159.56	156.89	157.70	968180
2022-08-05	158.27	159.55	157.97	158.96	882311
2022-08-08	160.00	161.92	159.70	159.98	915586
2022-08-09	161.35	163.57	160.48	162.92	1022291
2022-08-10	164.39	165.39	163.91	165.01	1128768
2022-08-11	166.00	169.55	166.00	168.81	1301917
2022-08-12	169.33	171.63	169.31	171.56	867370
2022-08-15	170.09	172.38	169.29	172.16	793279
2022-08-16	172.57	174.17	172.28	173.52	1101509
2022-08-17	172.69	174.60	172.69	173.96	1564654
2022-08-18	174.25	174.77	172.80	174.11	890482
2022-08-19	174.06	174.62	172.31	172.64	1022219
2022-08-22	171.36	171.36	168.77	169.14	949587
2022-08-23	169.71	169.95	168.03	168.29	847027
2022-08-24	167.94	168.79	167.24	168.49	723164
2022-08-25	168.73	170.06	168.00	168.98	1231296
2022-08-26	169.87	169.87	166.82	166.84	1161471
2022-08-29	165.22	166.56	163.46	165.36	819591
2022-08-30	165.17	165.30	163.26	163.46	953878
2022-08-31	163.63	164.13	161.62	161.64	1514397
2022-09-01	161.22	164.30	160.41	163.30	1041390
2022-09-02	164.82	166.13	161.78	162.70	1244368
2022-09-06	163.72	164.30	161.60	161.88	963462
2022-09-07	161.77	164.77	161.60	163.09	1569942
2022-09-08	162.65	165.04	161.84	164.51	1404162
2022-09-09	164.89	165.24	163.83	164.15	1572744
2022-09-12	164.82	166.23	164.26	165.33	1444468
2022-09-13	164.16	164.88	161.76	162.22	1247230
2022-09-14	162.59	163.42	161.59	163.24	1509008
2022-09-15	164.06	165.46	162.28	164.16	1275805
2022-09-16	162.04	163.32	161.21	162.33	2493377
2022-09-19	161.30	164.36	160.60	164.29	1040087
2022-09-20	163.00	163.30	158.77	160.95	1367246
2022-09-21	161.18	161.79	157.04	157.06	1047170
2022-09-22	157.83	158.14	155.54	157.00	1132515
2022-09-23	155.86	156.62	153.94	155.48	952823
2022-09-26	155.56	155.82	149.65	150.60	1435260
2022-09-27	151.17	152.02	149.69	151.24	1407947
2022-09-28	151.92	153.91	151.17	152.92	1672804
2022-09-29	152.41	155.27	150.78	154.68	1456536
2022-09-30	155.04	156.45	152.94	153.20	1400202
2022-10-03	154.24	157.54	152.01	157.07	1086547
2022-10-04	157.72	161.64	157.23	161.47	1063815
2022-10-05	160.13	161.54	159.84	160.54	807259
2022-10-06	160.18	160.24	158.26	159.19	949218
2022-10-07	158.68	158.82	156.34	156.88	1058854
2022-10-10	157.67	159.14	157.28	157.48	785410
2022-10-11	156.99	161.18	156.59	159.46	1333292
2022-10-12	159.10	161.68	158.19	159.16	1221973
2022-10-13	157.25	166.56	155.72	165.51	1950718
2022-10-14	166.13	166.77	162.70	163.30	1218805
2022-10-17	164.76	166.22	163.21	164.80	1460692
2022-10-18	167.69	167.69	165.63	166.77	1670071
2022-10-19	167.75	174.41	167.01	174.17	2176566
2022-10-20	173.50	173.87	170.03	170.87	1702212
2022-10-21	171.70	176.38	171.10	176.23	1471728
2022-10-24	177.42	180.11	177.42	179.79	1649773
2022-10-25	177.73	178.64	175.64	176.09	2059777
2022-10-26	176.75	177.24	174.10	176.40	1926188
2022-10-27	177.67	179.78	177.31	177.60	1143501
2022-10-28	178.84	182.14	177.94	181.96	1750695
2022-10-31	181.92	185.11	181.28	184.46	1544791
2022-11-01	184.79	185.29	182.56	182.78	2154468
2022-11-02	182.11	185.33	181.84	182.31	1837950
2022-11-03	182.30	182.92	180.42	181.82	1186333
2022-11-04	183.87	184.55	181.19	183.06	1019232
2022-11-07	183.75	184.54	182.92	184.13	1272961
2022-11-08	183.43	185.65	183.28	184.90	1184448
2022-11-09	185.22	185.67	181.92	182.15	999231
2022-11-10	184.89	185.12	181.38	183.30	1617984
2022-11-11	184.68	185.58	180.21	181.73	1403314
2022-11-14	182.11	185.12	181.69	182.70	1427342
2022-11-15	183.82	183.82	177.88	179.50	1445910
2022-11-16	179.41	181.78	178.96	181.14	1073840
2022-11-17	180.28	183.87	180.04	182.93	1315198
2022-11-18	184.47	185.87	183.24	184.56	1470485
2022-11-21	185.23	186.50	184.51	185.55	1208190
2022-11-22	187.00	188.46	185.61	187.13	1137854
2022-11-23	186.72	188.33	186.58	188.01	1120286
2022-11-25	188.90	189.53	187.68	188.91	514675
2022-11-28	188.42	189.11	186.05	186.32	1467595
2022-11-29	185.80	187.77	185.28	187.21	1095418
2022-11-30	185.88	190.21	184.56	189.81	4132436
2022-12-01	190.97	191.02	187.85	189.14	1078024
2022-12-02	188.02	189.94	187.79	189.54	1294888
2022-12-05	188.34	188.68	186.29	187.21	1104538
2022-12-06	187.55	189.01	187.30	188.50	1199128
2022-12-07	188.66	191.16	187.69	187.12	1217906
2022-12-08	187.87	189.21	186.97	187.72	848722
2022-12-09	187.64	188.29	185.55	185.65	843831
2022-12-12	185.63	187.40	185.04	187.11	1249558
2022-12-13	189.47	189.47	186.00	187.05	1455172
2022-12-14	187.16	189.29	185.74	186.64	963554
2022-12-15	185.52	185.91	182.94	183.57	1241804
2022-12-16	181.49	183.80	181.15	182.80	3364354
2022-12-19	183.08	185.88	182.50	183.51	927685
2022-12-20	184.74	186.72	183.79	185.79	1049684
2022-12-21	187.51	189.51	187.01	189.42	1242250
2022-12-22	189.07	189.19	185.24	187.20	967217
2022-12-23	187.64	189.91	186.87	189.48	660799
2022-12-27	189.94	191.15	188.97	190.48	518748
2022-12-28	190.96	191.22	188.11	188.13	733415
2022-12-29	188.47	190.04	187.96	189.44	676542
2022-12-30	189.00	189.38	186.45	187.49	608165
2023-01-03	186.71	187.39	185.24	187.12	983435
2023-01-04	187.67	189.02	186.68	187.23	1015317
2023-01-05	187.05	188.30	185.45	187.55	973551
2023-01-06	189.63	194.45	189.56	193.87	1282285
2023-01-09	193.03	193.59	188.69	189.12	1111556
2023-01-10	190.46	191.47	188.53	191.22	959151
2023-01-11	191.95	192.44	190.47	191.63	956403
2023-01-12	192.11	192.75	189.69	191.99	761050
2023-01-13	191.38	194.27	190.39	193.92	1005266
2023-01-17	192.79	193.03	181.36	185.00	3883754
2023-01-18	184.72	187.34	183.54	183.63	1750342
2023-01-19	183.37	184.42	182.23	184.04	1461587
2023-01-20	184.37	185.45	182.03	185.33	1625540
2023-01-23	185.79	187.34	184.97	186.36	1569113
2023-01-24	186.02	193.84	185.02	193.25	2637585
2023-01-25	194.00	194.51	189.35	190.74	2175218
2023-01-26	191.00	192.45	190.26	192.11	1652051
2023-01-27	191.58	191.58	187.77	188.76	1357396
2023-01-30	188.49	189.75	187.10	187.91	1659375
2023-01-31	188.42	191.17	187.13	191.12	1020726
2023-02-01	188.99	189.85	182.87	185.23	2406062
2023-02-02	183.72	184.12	176.67	181.75	2380966
2023-02-03	182.58	183.45	180.69	182.76	1341920
2023-02-06	181.69	186.41	181.69	185.99	1452701
2023-02-07	185.43	189.47	184.81	189.01	1351758
2023-02-08	188.31	189.90	187.00	187.39	1258589
2023-02-09	187.88	189.29	184.54	185.36	1472329
2023-02-10	185.86	187.24	185.63	186.75	1066427
2023-02-13	186.76	188.10	186.42	187.60	1061305
2023-02-14	187.82	187.98	183.15	184.13	999707
2023-02-15	184.21	185.29	183.40	185.22	715958
2023-02-16	184.36	185.11	182.76	183.06	883777
2023-02-17	182.97	186.44	182.51	185.75	1155370
2023-02-21	185.42	186.36	184.14	185.25	1402611
2023-02-22	184.79	187.36	183.85	186.12	1401566
2023-02-23	186.46	187.82	183.08	185.47	1024096
2023-02-24	184.54	185.86	183.37	185.33	1290850
2023-02-27	185.76	187.13	184.44	185.33	1195236
2023-02-28	185.65	186.10	184.69	185.12	1606044
2023-03-01	183.99	184.93	182.71	184.05	1111551
2023-03-02	183.66	183.98	181.51	183.19	927753
2023-03-03	182.76	183.75	180.47	183.59	1230767
2023-03-06	183.43	184.81	183.06	183.35	1053647
2023-03-07	183.53	183.71	179.63	180.37	980929
2023-03-08	180.80	181.17	177.01	176.84	971760
2023-03-09	177.21	177.21	173.34	173.92	1405489
2023-03-10	173.14	178.15	172.58	175.68	2428867
2023-03-13	173.25	176.65	171.47	172.22	2612737
2023-03-14	174.42	174.42	169.96	171.76	2320414
2023-03-15	166.90	167.84	163.72	166.49	2459001
2023-03-16	167.21	172.91	165.85	172.21	2264221
2023-03-17	170.15	170.73	164.07	165.03	4491922
2023-03-20	166.25	169.25	165.75	168.71	2037605
2023-03-21	171.63	172.57	170.38	171.75	1983304
2023-03-22	171.70	172.38	166.54	166.63	1285001
2023-03-23	165.53	166.73	163.23	163.86	1596174
2023-03-24	162.50	165.36	161.33	164.91	1200277
2023-03-27	167.28	167.82	165.44	166.35	1466615
2023-03-28	165.61	166.96	164.87	165.88	1221308
2023-03-29	168.08	169.94	167.09	169.86	1582521
2023-03-30	170.71	171.08	168.86	170.82	1767456
2023-03-31	171.74	172.33	169.99	171.41	1865724
2023-04-03	171.02	172.69	170.90	172.29	1280768
2023-04-04	172.59	173.40	167.28	168.63	1369878
2023-04-05	167.66	170.55	167.13	170.31	1228207
2023-04-06	170.75	171.80	170.33	171.27	787160
2023-04-10	171.44	172.85	171.16	172.65	827076
2023-04-11	172.88	174.21	171.64	173.55	1074162
2023-04-12	173.86	174.77	172.30	173.84	1005909
2023-04-13	171.82	173.35	169.91	173.20	1332283
2023-04-14	173.05	173.05	167.00	168.37	1506847
2023-04-17	168.50	171.28	167.61	171.28	1651549
2023-04-18	171.82	172.45	170.45	172.00	2298945
2023-04-19	182.41	185.32	179.52	182.57	3065090
2023-04-20	183.29	184.11	178.43	179.26	1486750
2023-04-21	178.33	180.47	176.59	179.50	1771213
2023-04-24	179.51	180.36	178.34	179.13	1015659
2023-04-25	177.89	180.12	177.01	177.32	1208700
2023-04-26	175.82	178.37	175.82	176.61	1168215
2023-04-27	176.87	180.69	176.27	180.25	1573670
2023-04-28	179.19	182.12	179.19	181.14	1052739
2023-05-01	180.27	183.12	180.27	181.76	761730
2023-05-02	181.04	181.41	177.35	180.53	1236569
2023-05-03	181.77	181.77	178.98	179.15	1001742
2023-05-04	178.63	180.11	176.55	179.14	1497006
2023-05-05	180.60	183.05	180.33	182.30	1016065
2023-05-08	182.99	183.75	181.92	182.57	945839
2023-05-09	182.98	185.51	182.38	183.75	1076604
2023-05-10	183.88	184.42	181.19	183.16	830477
2023-05-11	182.20	182.87	181.33	182.81	727759
2023-05-12	184.07	184.49	181.11	182.09	652448
2023-05-15	182.76	182.82	181.14	182.81	672109
2023-05-16	182.70	182.93	180.79	181.51	621150
2023-05-17	182.29	183.55	181.31	181.68	992354
2023-05-18	181.76	183.52	180.47	183.34	1129530
2023-05-19	184.61	185.77	183.01	183.72	1255821
2023-05-22	183.16	184.35	180.84	181.10	945360
2023-05-23	180.96	182.22	179.21	179.31	1288922
2023-05-24	178.79	178.86	175.89	175.99	1403509
2023-05-25	174.44	174.99	172.81	173.67	1112181
2023-05-26	172.43	173.73	171.26	172.29	1172413
2023-05-30	172.41	173.44	170.39	173.29	1229656
2023-05-31	172.33	172.87	169.00	169.24	2497926
2023-06-01	169.99	171.92	168.24	171.30	1115663
2023-06-02	172.14	175.37	171.33	175.13	1680090
2023-06-05	175.73	175.65	174.32	175.13	1079726
2023-06-06	174.06	175.39	173.77	174.95	727988
2023-06-07	174.82	176.19	173.28	174.78	1192726
2023-06-08	174.76	175.36	173.90	174.91	897324
2023-06-09	174.47	175.92	173.44	175.60	998341
2023-06-12	175.06	175.75	173.77	174.77	744822
2023-06-13	174.76	177.73	174.61	176.12	1004311
2023-06-14	177.09	177.32	173.10	173.55	1414686
2023-06-15	173.75	176.24	173.75	175.97	1385717
2023-06-16	177.97	177.97	175.97	176.75	2319044
2023-06-20	176.26	176.68	174.05	175.56	970528
2023-06-21	175.75	176.17	173.87	175.29	1183640
2023-06-22	176.17	176.17	173.58	175.01	703413
2023-06-23	174.05	175.10	173.31	173.72	1657502
2023-06-26	174.81	174.81	171.31	172.39	956771
2023-06-27	172.59	173.95	172.10	172.59	1057496
2023-06-28	172.39	172.39	167.67	168.37	1710836
2023-06-29	167.93	171.43	167.24	170.99	1305229
2023-06-30	171.84	174.04	171.46	173.66	1250301
2023-07-03	172.34	174.42	171.84	173.09	536040
2023-07-05	171.50	172.89	170.26	172.59	1258543
2023-07-06	171.68	171.68	168.62	170.91	1536539
2023-07-07	170.46	173.38	170.41	171.65	1258064
2023-07-10	171.56	172.37	168.97	169.07	1230146
2023-07-11	168.79	172.46	168.79	172.36	1327831
2023-07-12	173.39	174.40	170.25	171.12	2412515
2023-07-13	168.94	170.13	168.15	168.22	1440162
2023-07-14	168.35	168.43	164.75	165.95	1517177
2023-07-17	165.32	169.00	165.32	168.59	1497332
2023-07-18	167.97	171.72	167.97	171.02	1381581
2023-07-19	171.00	172.15	170.14	170.56	1600097
2023-07-20	173.80	176.21	172.04	173.63	2398542
2023-07-21	174.42	174.53	171.65	172.82	1129253
2023-07-24	172.91	175.54	172.66	174.84	1254062
2023-07-25	173.96	174.21	171.99	172.12	1211764
2023-07-26	172.53	175.00	172.46	174.16	1782338
2023-07-27	175.01	175.97	173.61	174.87	1546416
2023-07-28	176.11	176.52	173.07	173.26	1352879
2023-07-31	173.20	174.19	171.69	172.61	1092192
2023-08-01	172.09	172.95	171.34	172.31	1092099
2023-08-02	171.95	172.69	170.31	171.10	1376448
2023-08-03	171.13	171.59	169.31	169.40	1663945
2023-08-04	169.13	171.15	167.99	168.65	1740803
2023-08-07	170.09	171.66	169.56	170.12	1112731
2023-08-08	169.08	169.08	166.94	167.88	1130327
2023-08-09	167.43	168.80	166.62	167.29	1281620
2023-08-10	167.43	169.01	166.49	166.94	1636766
2023-08-11	166.40	167.10	165.82	166.86	890114
2023-08-14	166.76	167.00	165.40	166.27	874376
2023-08-15	164.99	165.73	163.15	163.48	895186
2023-08-16	163.77	167.03	163.54	165.37	1010005
2023-08-17	166.17	166.62	163.12	163.41	1034324
2023-08-18	163.26	163.86	162.24	162.47	938375
2023-08-21	162.39	163.10	160.07	161.60	1372323
2023-08-22	161.17	162.14	159.63	159.94	1072645
2023-08-23	160.37	161.07	160.12	160.93	945012
2023-08-24	160.72	163.21	160.45	161.84	803175
2023-08-25	162.28	162.91	160.88	161.64	810394
2023-08-28	161.65	162.36	159.93	160.83	680359
2023-08-29	161.32	161.49	159.53	161.28	697219
2023-08-30	161.35	162.32	160.58	161.32	825100
2023-08-31	161.71	161.98	160.81	161.23	1436893
2023-09-01	162.38	163.41	161.92	162.30	724892
2023-09-05	162.30	162.67	160.37	160.39	863297
2023-09-06	159.90	161.73	159.50	159.61	1098879
2023-09-07	160.25	161.93	160.17	160.67	945540
2023-09-08	160.98	161.34	159.21	159.89	881271
2023-09-11	160.10	162.21	159.95	161.13	812156
2023-09-12	161.42	163.68	160.97	162.77	809095
2023-09-13	163.56	163.60	161.75	163.13	1509441
2023-09-14	164.82	166.03	164.26	165.96	1228870
2023-09-15	165.71	166.00	164.20	164.80	2274058
2023-09-18	164.95	167.45	163.85	166.85	1244789
2023-09-19	167.34	167.93	166.30	167.19	1220308
2023-09-20	167.67	169.89	167.18	168.94	1350390
2023-09-21	169.06	170.30	168.28	168.61	1392639
2023-09-22	168.77	169.38	167.74	167.84	933987
2023-09-25	166.39	168.03	166.38	167.84	610647
2023-09-26	167.28	168.85	166.64	167.96	1010067
2023-09-27	167.89	168.63	166.38	167.92	1865830
2023-09-28	168.42	169.01	166.64	167.62	1098925
2023-09-29	167.73	167.73	162.65	163.31	1447223
2023-10-02	163.09	163.26	161.04	162.27	1120928
2023-10-03	161.73	162.52	160.53	160.92	1240747
2023-10-04	160.82	162.58	160.05	162.50	1357188
2023-10-05	162.28	164.89	162.02	163.88	1316713
2023-10-06	164.02	164.27	162.78	162.95	1354413
2023-10-09	162.42	163.77	161.85	163.26	816944
2023-10-10	163.41	163.71	160.85	162.23	1175870
2023-10-11	162.20	162.92	161.09	162.41	905708
2023-10-12	162.81	162.81	159.95	160.73	883685
2023-10-13	161.98	164.31	161.05	164.21	1548883
2023-10-16	165.17	167.99	165.01	167.65	1595927
2023-10-17	168.31	169.74	167.74	169.36	1670539
2023-10-18	169.75	173.47	168.00	168.11	2321526
2023-10-19	167.95	169.50	163.39	163.94	1778925
2023-10-20	164.62	164.62	161.32	161.59	1539788
2023-10-23	161.15	161.15	158.87	159.19	1503556
2023-10-24	159.65	161.25	157.33	157.92	2201773
2023-10-25	158.73	165.02	158.22	164.73	2084022
2023-10-26	165.67	167.37	164.16	164.46	1972397
2023-10-27	163.78	163.78	159.89	160.68	1427722
2023-10-30	161.55	165.87	161.55	165.51	2187718
2023-10-31	166.62	168.45	166.56	167.44	1923290
2023-11-01	168.05	169.75	166.81	169.28	1274276
2023-11-02	169.35	170.46	165.84	168.95	1284277
2023-11-03	170.75	170.75	166.51	168.41	1682392
2023-11-06	168.41	169.58	168.24	169.55	1327739
2023-11-07	168.93	170.21	168.69	169.99	1022260
2023-11-08	169.83	170.25	167.60	168.56	1165390
2023-11-09	169.51	169.96	168.17	168.59	933453
2023-11-10	169.00	170.13	167.54	169.96	911626
2023-11-13	169.82	171.22	169.22	171.00	1056179
2023-11-14	170.94	171.15	168.01	168.70	1737144
2023-11-15	170.00	170.32	167.08	169.54	1473034
2023-11-16	170.21	172.81	169.18	171.69	1281406
2023-11-17	171.53	172.97	170.62	171.82	862290
2023-11-20	172.01	172.44	170.88	172.10	702905
2023-11-21	172.38	175.92	172.38	175.06	1059131
2023-11-22	175.02	176.48	174.60	176.08	814453
2023-11-24	176.71	178.60	176.57	177.54	416678
2023-11-27	177.30	178.95	177.18	178.61	1082788
2023-11-28	178.39	178.74	176.45	176.84	988736
2023-11-29	176.68	178.22	175.88	177.44	1214404
2023-11-30	177.80	181.18	177.61	180.62	3555694
2023-12-01	179.94	182.33	179.18	181.98	1453508
2023-12-04	182.05	184.34	181.32	183.19	2288095
2023-12-05	183.32	185.25	182.72	183.66	1475899
2023-12-06	184.73	185.55	182.55	182.13	1180407
2023-12-07	182.68	183.29	181.42	181.91	1104188
2023-12-08	181.99	182.51	180.65	181.26	853475
2023-12-11	181.58	182.77	180.44	182.35	1014867
2023-12-12	182.56	184.59	181.79	183.66	935291
2023-12-13	183.67	185.45	182.95	185.22	1316876
2023-12-14	185.57	185.97	181.03	182.77	2237343
2023-12-15	181.41	186.00	181.41	182.81	3373822
2023-12-18	183.62	184.12	182.70	183.41	1631971
2023-12-19	183.24	186.44	182.59	186.18	1407957
2023-12-20	186.26	186.55	183.65	183.84	1360393
2023-12-21	183.58	185.70	182.76	185.57	1383044
2023-12-22	186.08	187.00	184.96	185.80	1100012
2023-12-26	185.27	187.42	185.27	187.09	999058
2023-12-27	186.12	188.73	186.12	188.62	1020704
2023-12-28	188.47	189.94	188.47	189.33	850900
2023-12-29	189.34	190.82	188.81	190.49	1048455
2024-01-02	190.20	192.58	190.20	191.42	1754235
2024-01-03	191.75	194.03	191.29	191.30	1739608
2024-01-04	192.71	194.26	191.63	192.54	1981421
2024-01-05	191.69	194.11	191.69	193.07	1580735
2024-01-08	192.79	193.40	190.58	192.31	1645670
2024-01-09	192.18	192.71	189.87	192.20	1097925
2024-01-10	191.44	193.25	191.00	193.09	883812
2024-01-11	193.93	195.16	191.88	194.87	1381195
2024-01-12	195.91	196.41	194.48	195.56	1107520
2024-01-16	195.59	196.84	194.54	196.71	1489496
2024-01-17	197.06	199.79	196.83	197.50	1351455
2024-01-18	195.57	198.85	195.57	198.35	1591163
2024-01-19	210.27	214.29	206.59	211.67	4343359
2024-01-22	212.74	215.21	212.24	213.86	2099716
2024-01-23	212.86	213.63	209.91	210.98	1849313
2024-01-24	212.66	213.26	210.64	210.98	1647134
2024-01-25	212.45	212.67	209.77	211.52	1473591
2024-01-26	211.65	212.24	210.98	211.43	1337760
2024-01-29	210.63	212.20	209.67	211.12	1194768
2024-01-30	211.49	213.65	210.82	213.54	1150810
2024-01-31	214.00	215.21	211.20	211.36	1549858
2024-02-01	210.13	212.67	209.03	212.02	2015293
2024-02-02	213.22	215.71	212.60	214.82	1478720
2024-02-05	214.00	214.48	211.81	213.08	1020244
2024-02-06	212.73	213.59	212.34	213.01	1486564
2024-02-07	213.87	215.10	213.07	214.22	1760638
2024-02-08	214.12	214.16	211.03	213.81	1745609
2024-02-09	212.39	214.99	212.04	214.50	1465734
2024-02-12	214.30	216.05	213.53	214.69	1180841
2024-02-13	215.99	216.56	211.86	215.95	3570521
2024-02-14	215.95	218.11	215.45	216.62	1230447
2024-02-15	216.62	219.62	216.35	219.02	1299624
2024-02-16	218.56	219.29	217.19	217.53	2029420
2024-02-20	216.67	220.37	216.33	220.10	2818497
2024-02-21	221.00	221.38	217.39	219.48	1512163
2024-02-22	220.00	223.38	218.78	222.30	1897996
2024-02-23	222.87	223.88	219.57	220.96	2150510
2024-02-26	221.05	222.18	219.09	220.08	1119813
2024-02-27	219.31	221.99	219.31	221.88	1245815
2024-02-28	221.96	222.00	220.09	220.42	965271
2024-02-29	220.90	221.51	218.06	220.96	1996636
2024-03-01	220.76	221.09	218.39	218.82	1110929
2024-03-04	218.46	220.15	218.23	219.07	848513
2024-03-05	219.00	219.90	218.48	219.13	841117
2024-03-06	220.71	221.38	218.35	219.62	1041395
2024-03-07	220.41	221.69	218.39	219.40	1329807
2024-03-08	218.51	219.75	217.53	218.45	1146966
2024-03-11	217.04	219.54	216.98	219.02	1046847
2024-03-12	218.67	221.26	217.60	220.46	2025348
2024-03-13	220.96	223.60	220.68	223.49	1047559
2024-03-14	222.89	224.00	220.45	221.42	1167772
2024-03-15	219.47	222.17	219.47	220.93	2157568
2024-03-18	221.06	222.32	220.46	221.92	1032016
2024-03-19	222.79	224.17	221.73	223.63	1291864
2024-03-20	223.06	226.39	222.91	224.99	1251906
2024-03-21	224.56	226.80	224.08	226.13	1730670
2024-03-22	227.25	227.48	224.38	224.45	844065
2024-03-25	225.00	226.39	224.30	225.53	748412
2024-03-26	225.04	226.91	224.33	225.33	922032
2024-03-27	226.13	229.22	225.98	228.83	967597
2024-03-28	229.78	230.87	229.39	230.14	871145
2024-04-01	229.81	230.00	227.31	228.16	801404
2024-04-02	229.15	229.78	227.51	227.85	1115988
2024-04-03	227.50	229.41	226.88	229.06	856609
2024-04-04	230.91	232.75	228.04	228.50	1212026
2024-04-05	230.46	231.61	229.24	230.89	857048
2024-04-08	230.89	231.96	230.16	230.59	1462566
2024-04-09	231.03	231.36	223.30	223.84	975779
2024-04-10	223.14	224.95	221.68	224.38	1086651
2024-04-11	223.03	223.03	219.72	220.40	1155605
2024-04-12	220.68	222.77	220.37	221.10	1100306
2024-04-15	223.83	224.66	220.53	221.06	1063589
2024-04-16	221.68	223.89	220.77	223.12	1412209
2024-04-17	206.08	209.82	202.60	206.58	5764992
2024-04-18	208.48	211.77	207.24	210.42	2048308
2024-04-19	211.72	215.50	210.73	214.07	1918462
2024-04-22	214.46	215.52	212.56	214.27	1471720
2024-04-23	214.64	215.95	213.12	214.32	1042971
2024-04-24	212.56	214.59	212.50	213.43	1129281
2024-04-25	212.50	214.13	210.92	213.99	1323191
2024-04-26	212.50	214.51	211.53	213.45	1706046
2024-04-29	213.45	214.78	212.03	212.90	1454623
2024-04-30	212.75	213.82	211.74	212.16	1385757
2024-05-01	212.16	215.24	212.16	213.15	1143902
2024-05-02	213.87	215.07	212.42	214.37	1001436
2024-05-03	213.08	214.36	211.19	213.85	1298445
2024-05-06	215.16	216.98	214.92	215.91	668562
2024-05-07	216.69	217.50	216.32	216.97	581785
2024-05-08	217.70	218.10	217.05	217.34	598844
2024-05-09	216.96	219.79	216.03	219.42	1021106
2024-05-10	220.00	220.51	218.22	218.50	820478
2024-05-13	218.66	219.49	216.54	216.58	767448
2024-05-14	217.18	217.99	216.25	217.59	751426
2024-05-15	216.60	218.00	213.62	214.35	1355055
2024-05-16	216.50	219.80	216.34	219.22	1398339
2024-05-17	220.31	220.31	218.36	219.71	1348907
2024-05-20	219.88	220.17	215.44	215.60	883920
2024-05-21	216.36	217.88	215.51	216.25	775629
2024-05-22	216.06	217.70	215.41	216.54	912853
2024-05-23	215.91	215.91	211.48	212.24	950084
2024-05-24	213.00	214.41	212.90	213.33	649983
2024-05-28	212.44	213.21	210.02	210.37	1097698
2024-05-29	210.81	210.81	208.42	210.07	1406566
2024-05-30	210.21	213.29	209.10	212.49	1269792
2024-05-31	212.10	215.89	211.62	215.70	2119648
2024-06-03	214.60	214.96	209.22	210.34	1561792
2024-06-04	209.41	210.83	207.88	209.64	1119338
2024-06-05	210.07	210.07	206.68	208.41	908263
2024-06-06	209.09	210.41	208.10	209.71	935806
2024-06-07	210.76	214.88	209.36	211.90	1295317
2024-06-10	211.01	213.42	210.02	213.00	918684
2024-06-11	212.13	212.13	208.22	209.41	1135998
2024-06-12	209.15	210.28	206.63	207.26	1408920
2024-06-13	207.26	207.72	204.70	207.07	1402596
2024-06-14	204.18	207.18	202.73	205.85	1783709
2024-06-17	205.96	208.20	205.25	208.13	1232091
2024-06-18	207.73	209.93	207.53	208.51	1066364
2024-06-20	209.45	213.32	208.58	211.97	1686244
2024-06-21	211.33	212.00	208.51	209.80	2663477
2024-06-24	209.76	212.67	209.01	211.09	1403873
2024-06-25	211.02	212.26	208.23	208.72	1094326
2024-06-26	207.51	207.63	203.90	205.74	1093896
2024-06-27	205.10	207.42	204.16	206.95	970534
2024-06-28	200.68	205.25	200.21	203.34	2390759
2024-07-01	204.99	205.92	201.66	202.97	1244021
2024-07-02	201.54	203.94	201.06	203.66	1752498
2024-07-03	203.11	204.15	201.91	203.69	523058
2024-07-05	203.17	203.37	200.40	201.87	579872
2024-07-08	202.87	207.00	202.69	204.23	852316
2024-07-09	203.76	206.20	202.83	203.14	936191
2024-07-10	203.83	207.46	203.72	207.19	1129406
2024-07-11	206.41	210.04	205.86	208.95	1470533
2024-07-12	209.63	212.82	209.48	211.60	1326142
2024-07-15	212.33	214.34	212.00	213.40	1221196
2024-07-16	214.70	217.96	214.47	217.79	1319823
2024-07-17	218.86	221.90	218.49	220.80	1296387
2024-07-18	220.57	224.76	219.80	220.60	1197886
2024-07-19	214.33	215.26	202.95	203.48	2819784
2024-07-22	203.21	205.80	203.21	205.42	1283592
2024-07-23	205.54	208.82	205.24	208.53	1536537
2024-07-24	209.32	209.88	205.94	207.73	1276508
2024-07-25	208.26	211.93	207.73	209.23	1239870
2024-07-26	210.70	214.97	210.36	213.85	1220457
2024-07-29	214.00	215.06	212.54	213.93	906641
2024-07-30	215.00	221.38	215.00	220.42	1128508
2024-07-31	220.00	220.90	216.34	216.44	1425469
2024-08-01	218.22	218.95	210.85	212.05	1593396
2024-08-02	213.31	215.19	210.49	214.53	1852389
2024-08-05	212.00	212.00	206.43	208.61	1798245
2024-08-06	208.01	210.91	207.32	208.28	1280740
2024-08-07	209.81	211.23	209.06	209.37	1334556
2024-08-08	209.73	212.47	209.34	211.68	1033358
2024-08-09	211.99	212.61	209.89	212.48	1112099
2024-08-12	214.12	214.12	209.57	209.73	867800
2024-08-13	210.55	211.37	208.63	210.88	1147741
2024-08-14	211.20	214.43	211.20	214.09	664193
2024-08-15	215.90	217.60	214.61	216.43	848745
2024-08-16	216.42	218.10	215.64	216.57	1599830
2024-08-19	216.48	219.11	216.48	218.95	545224
2024-08-20	218.57	218.74	216.58	217.02	667204
2024-08-21	217.70	218.44	215.39	216.92	761332
2024-08-22	216.87	218.52	216.18	217.86	776542
2024-08-23	219.48	222.39	218.57	221.82	1142811
2024-08-26	222.63	224.96	221.93	222.78	697229
2024-08-27	223.21	224.75	222.21	223.64	729918
2024-08-28	223.29	226.06	222.75	224.40	776883
2024-08-29	225.21	227.04	222.22	226.33	985704
2024-08-30	226.50	228.21	225.56	228.07	1466474
2024-09-03	226.24	229.26	226.18	227.87	1040603
2024-09-04	229.63	231.77	228.97	231.42	1136993
2024-09-05	234.10	234.18	229.50	231.85	1509330
2024-09-06	232.10	236.59	232.10	234.46	2114722
2024-09-09	236.93	242.89	235.85	240.05	1826815
2024-09-10	240.35	242.77	238.50	238.85	1463956
2024-09-11	238.44	239.47	229.43	231.30	2086102
2024-09-12	230.45	234.45	230.35	234.11	1216908
2024-09-13	235.54	238.24	234.43	237.83	1108643
2024-09-16	239.76	242.79	239.76	242.26	1069407
2024-09-17	242.30	243.48	238.97	241.54	908137
2024-09-18	242.42	242.72	238.92	239.75	997548
2024-09-19	240.73	241.34	236.89	237.58	1439701
2024-09-20	237.17	239.68	235.30	238.53	2199082
2024-09-23	238.28	240.28	237.79	239.35	1044108
2024-09-24	238.85	238.92	236.12	237.98	871016
2024-09-25	239.27	240.34	235.85	236.32	764769
2024-09-26	236.98	237.42	233.59	236.05	697139
2024-09-27	235.92	239.11	235.39	236.11	964452
2024-09-30	235.70	235.98	232.18	234.12	1081586
2024-10-01	233.49	237.18	232.71	235.12	951910
2024-10-02	234.40	236.41	232.73	235.06	965940
2024-10-03	235.27	235.27	231.19	233.30	1039678
2024-10-04	234.33	236.67	232.01	236.21	650285
2024-10-07	235.26	235.26	224.62	225.97	1207869
2024-10-08	227.09	230.86	226.11	230.34	1158626
2024-10-09	228.11	232.80	227.02	231.47	790903
2024-10-10	236.40	236.42	231.92	233.20	961196
2024-10-11	233.49	236.89	233.49	236.58	932564
2024-10-14	236.71	240.49	235.00	240.12	1127203
2024-10-15	242.00	243.63	240.51	240.88	1491140
2024-10-16	242.16	243.79	240.88	242.95	969934
2024-10-17	253.00	265.19	252.93	264.82	2847980
2024-10-18	269.15	269.56	261.52	265.45	1579506
2024-10-21	266.70	266.89	258.53	259.70	1308122
2024-10-22	260.09	261.03	255.20	259.22	991879
2024-10-23	258.85	258.88	254.41	257.35	1338260
2024-10-24	260.00	260.15	255.29	256.42	998610
2024-10-25	257.31	257.40	250.44	250.50	942348
2024-10-28	253.76	254.53	252.15	252.37	1115925
2024-10-29	251.30	252.76	248.53	248.67	904881
2024-10-30	249.90	251.61	248.67	250.09	1086137
2024-10-31	248.52	250.44	245.74	245.94	1318774
2024-11-01	246.58	248.97	245.26	245.64	1450251
2024-11-04	245.18	245.88	241.87	242.81	1098313
2024-11-05	245.09	245.09	242.58	244.84	964364
2024-11-06	257.97	257.97	251.32	253.95	1354249
2024-11-07	252.82	254.19	250.44	252.28	1721523
2024-11-08	254.32	256.95	252.99	256.89	1333510
2024-11-11	257.67	260.05	257.43	258.36	1008508
2024-11-12	257.25	259.96	256.98	257.99	930710
2024-11-13	256.62	258.76	256.25	256.67	891951
2024-11-14	256.44	258.00	255.09	256.52	1047398
2024-11-15	257.00	261.13	257.00	260.82	1305442
2024-11-18	259.76	262.96	259.44	262.69	1102065
2024-11-19	259.68	260.93	257.78	259.27	977993
2024-11-20	259.50	259.58	254.47	257.19	1190485
2024-11-21	257.19	262.15	255.09	260.81	1285463
2024-11-22	260.57	262.86	259.72	262.47	1182898
2024-11-25	263.60	266.16	260.71	261.22	2616014
2024-11-26	262.70	264.12	260.07	263.77	1339159
2024-11-27	264.81	268.31	264.81	266.66	1266237
2024-11-29	269.00	269.05	266.04	266.04	770668
2024-12-02	267.21	267.24	263.35	263.51	1095037
2024-12-03	263.15	264.91	260.42	260.59	847671
2024-12-04	259.78	262.23	259.08	261.78	1138110
2024-12-05	262.98	265.60	261.92	263.26	1718618
2024-12-06	262.88	263.67	258.68	261.15	1086486
2024-12-09	261.35	261.63	251.47	250.87	1711325
2024-12-10	251.92	252.99	246.22	247.65	2138318
2024-12-11	245.02	246.57	241.80	245.14	2035679
2024-12-12	245.85	247.15	243.21	243.88	1968807
2024-12-13	246.53	248.22	245.56	246.30	1305614
2024-12-16	247.50	248.86	245.98	246.27	1454266
2024-12-17	244.44	245.12	241.98	243.64	1284609
2024-12-18	242.57	244.97	235.45	236.03	1573429
2024-12-19	237.53	239.80	236.26	237.71	1546872
2024-12-20	234.53	242.55	234.17	240.76	2339469
2024-12-23	238.69	241.77	237.98	241.36	1408387
2024-12-24	241.82	243.10	240.38	242.88	329168
2024-12-26	241.99	243.94	240.76	243.73	434123
2024-12-27	241.12	244.24	240.57	241.41	631737
2024-12-30	239.88	241.17	237.61	239.87	734369
2024-12-31	240.42	241.75	238.82	240.89	795120
2025-01-02	242.23	242.71	240.01	240.89	942498
2025-01-03	242.42	243.08	240.12	242.29	819690
2025-01-06	241.82	246.08	240.81	241.88	1442741
2025-01-07	241.25	243.47	240.03	241.68	1460751
2025-01-08	243.51	244.00	238.94	242.77	1373331
2025-01-10	238.00	240.06	231.00	232.43	1818588
2025-01-13	230.95	234.57	230.23	233.33	1751156
2025-01-14	232.50	237.23	231.04	236.93	1550811
2025-01-15	240.13	242.18	239.63	239.98	1481121
2025-01-16	239.89	242.70	239.88	242.37	970714
2025-01-17	242.21	244.10	239.52	239.52	1346194
2025-01-21	241.40	241.88	238.35	239.16	2639085
2025-01-22	250.50	254.42	246.00	246.72	2564629
2025-01-23	243.75	244.71	240.36	241.51	1478518
2025-01-24	244.09	244.14	240.65	241.86	1282090
2025-01-27	244.19	251.24	243.47	251.01	1721907
2025-01-28	251.73	252.15	247.89	248.43	1217575
2025-01-29	247.61	251.79	247.00	249.52	1611376
2025-01-30	252.10	252.10	247.22	249.09	836458
2025-01-31	248.33	250.02	245.00	245.18	1463568
2025-02-03	242.62	245.28	238.22	244.60	1483222
2025-02-04	244.69	246.76	243.14	244.06	1209676
2025-02-05	245.60	246.89	243.56	246.34	950407
2025-02-06	249.04	249.27	245.50	247.64	811049
2025-02-07	247.35	248.47	244.04	245.19	906593
2025-02-10	245.00	245.19	241.97	242.42	954091
2025-02-11	242.66	243.60	239.39	242.35	1165029
2025-02-12	239.50	242.06	238.37	240.66	1334097
2025-02-13	241.05	243.33	239.67	243.01	911374
2025-02-14	242.02	242.44	236.96	238.30	1348206
2025-02-18	238.95	240.59	237.44	238.40	1121747
2025-02-19	241.34	242.88	239.22	242.35	1331078
2025-02-20	241.66	241.66	237.80	241.24	971794
2025-02-21	242.43	242.76	238.69	240.03	1250701
2025-02-24	241.36	249.67	241.01	248.24	1315587
2025-02-25	250.36	255.15	248.92	252.51	1630108
2025-02-26	251.21	252.57	247.74	248.85	1078203
2025-02-27	249.90	255.45	249.90	254.79	1086705
2025-02-28	256.58	258.79	254.51	258.49	1811638
2025-03-03	258.75	263.09	258.75	260.84	1751365
2025-03-04	261.91	262.33	255.40	255.70	1151690
2025-03-05	255.87	259.05	255.29	258.03	1095285
2025-03-06	256.75	257.98	253.26	256.02	932296
2025-03-07	257.10	259.29	254.81	257.70	966853

Explore More About TRV

Coins representing dividend payouts and trends

TRV Dividend History

Discover The Travelers Companies'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

TRV Stock Split History

Discover The Travelers Companies'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

TRV Historical Prices

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

Web Analytics