UNP Historical Prices

Summary

Key Stock Metrics

204.66

(April 8, 2025)

52-Week Low

258.07

(September 4, 2024)

52-Week High

278.94

(March 31, 2022)

All-Time High

221.66

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	16.19	16.59	16.19	16.50	2130800
1993-08-20	16.53	16.53	16.28	16.41	1050800
1993-08-23	16.38	16.44	16.28	16.41	1353600
1993-08-24	16.41	16.59	16.41	16.56	1389200
1993-08-25	16.63	16.75	16.59	16.63	1231600
1993-08-26	16.44	16.66	16.31	16.50	1095600
1993-08-27	16.44	16.47	16.41	16.44	497600
1993-08-30	16.44	16.50	16.41	16.47	588000
1993-08-31	16.50	16.72	16.50	16.56	1358000
1993-09-01	16.44	16.44	16.19	16.25	897200
1993-09-02	16.25	16.25	15.94	16.00	1341600
1993-09-03	16.03	16.09	15.97	16.03	1988400
1993-09-07	15.91	16.03	15.88	15.94	1063200
1993-09-08	15.94	15.94	15.66	15.66	1095600
1993-09-09	15.66	15.75	15.41	15.50	1573600
1993-09-10	15.50	15.56	15.28	15.41	1452400
1993-09-13	15.53	15.81	15.50	15.81	1100000
1993-09-14	15.81	15.84	15.63	15.69	576800
1993-09-15	15.63	15.63	15.38	15.56	1476800
1993-09-16	15.56	15.59	15.50	15.59	638400
1993-09-17	15.41	15.47	15.22	15.34	2729600
1993-09-20	15.34	15.44	15.31	15.31	820800
1993-09-21	15.19	15.25	15.06	15.25	1426800
1993-09-22	15.31	15.53	15.28	15.53	2154400
1993-09-23	15.47	15.53	15.19	15.22	873200
1993-09-24	15.28	15.53	15.16	15.50	1072800
1993-09-27	15.50	15.72	15.50	15.72	754400
1993-09-28	15.78	15.84	15.69	15.72	1821600
1993-09-29	15.66	15.97	15.63	15.88	1060000
1993-09-30	15.88	15.88	15.59	15.63	1128000
1993-10-01	15.75	15.84	15.69	15.81	1107200
1993-10-04	15.88	15.94	15.81	15.84	738400
1993-10-05	15.88	15.94	15.56	15.66	807200
1993-10-06	15.75	15.78	15.25	15.28	1095600
1993-10-07	15.34	15.44	15.22	15.44	1724000
1993-10-08	15.44	15.47	15.13	15.16	540800
1993-10-11	15.22	15.47	15.19	15.34	388800
1993-10-12	15.34	15.34	14.97	15.00	2386800
1993-10-13	14.97	15.03	14.84	14.88	1490800
1993-10-14	14.88	14.91	14.47	14.50	4162000
1993-10-15	14.88	14.91	14.75	14.84	2522000
1993-10-18	14.84	14.84	14.50	14.63	3693200
1993-10-19	14.63	14.88	14.63	14.69	3361600
1993-10-20	14.72	14.81	14.69	14.81	1540400
1993-10-21	15.06	15.19	14.91	15.13	3114000
1993-10-22	15.19	15.53	15.19	15.31	1742400
1993-10-25	15.34	15.34	15.09	15.25	1208400
1993-10-26	15.22	15.25	15.13	15.19	1404000
1993-10-27	15.22	15.34	15.16	15.34	1776000
1993-10-28	15.38	15.63	15.34	15.56	1629200
1993-10-29	15.56	15.81	15.53	15.81	1344000
1993-11-01	15.69	15.75	15.59	15.63	719200
1993-11-02	15.56	15.75	15.41	15.66	1080800
1993-11-03	15.63	15.69	15.47	15.59	1407200
1993-11-04	15.56	15.56	15.47	15.47	781200
1993-11-05	15.44	15.56	15.41	15.50	702000
1993-11-08	15.53	15.66	15.47	15.50	544000
1993-11-09	15.47	15.50	15.34	15.44	1336800
1993-11-10	15.50	15.78	15.44	15.72	889200
1993-11-11	15.66	15.78	15.56	15.56	603600
1993-11-12	15.63	16.03	15.53	15.78	1212400
1993-11-15	15.81	15.94	15.78	15.88	1124800
1993-11-16	15.94	16.13	15.84	16.03	886000
1993-11-17	16.03	16.06	15.78	15.78	962400
1993-11-18	15.81	16.06	15.81	15.84	1333200
1993-11-19	15.88	16.09	15.81	16.09	1013600
1993-11-22	16.06	16.16	15.91	16.13	1198800
1993-11-23	16.16	16.22	15.97	15.97	1394800
1993-11-24	15.97	16.16	15.91	15.91	1760400
1993-11-26	15.88	16.00	15.88	16.00	453200
1993-11-29	16.00	16.16	16.00	16.09	1362000
1993-11-30	16.06	16.06	15.88	15.88	1198000
1993-12-01	15.91	15.97	15.56	15.63	1842800
1993-12-02	15.56	15.63	15.41	15.44	940400
1993-12-03	15.50	15.56	15.38	15.56	922400
1993-12-06	15.63	15.72	15.25	15.44	1470000
1993-12-07	15.59	15.59	15.47	15.50	1171600
1993-12-08	15.44	15.47	15.19	15.41	2253200
1993-12-09	15.41	15.41	15.28	15.31	638400
1993-12-10	15.34	15.38	15.25	15.34	1034800
1993-12-13	15.34	15.41	15.28	15.38	1622000
1993-12-14	15.41	15.50	15.34	15.44	1324800
1993-12-15	15.44	15.47	15.06	15.09	4424000
1993-12-16	15.19	15.22	15.06	15.13	1672000
1993-12-17	15.00	15.13	15.00	15.13	1985200
1993-12-20	15.13	15.19	14.97	15.00	1487600
1993-12-21	15.09	15.31	15.06	15.25	2129600
1993-12-22	15.31	15.38	15.25	15.34	871200
1993-12-23	15.28	15.53	15.28	15.44	874400
1993-12-27	15.38	15.56	15.34	15.50	900000
1993-12-28	15.50	15.78	15.47	15.72	886000
1993-12-29	15.75	15.94	15.75	15.91	963600
1993-12-30	15.84	15.84	15.72	15.72	482000
1993-12-31	15.66	15.88	15.66	15.66	588400
1994-01-03	15.59	15.63	15.44	15.63	997600
1994-01-04	15.63	15.78	15.56	15.78	761200
1994-01-05	15.75	16.28	15.72	16.16	1470800
1994-01-06	16.13	16.63	16.09	16.59	2458400
1994-01-07	16.47	16.56	16.41	16.41	1306000
1994-01-10	16.34	16.59	16.31	16.47	1830000
1994-01-11	16.53	16.66	16.47	16.47	1126800
1994-01-12	16.47	16.47	16.25	16.25	1305600
1994-01-13	16.22	16.38	16.22	16.34	874000
1994-01-14	16.41	16.78	16.38	16.75	1377600
1994-01-17	16.72	16.72	16.59	16.69	962800
1994-01-18	16.72	16.75	16.66	16.72	730400
1994-01-19	16.72	16.75	16.56	16.59	691600
1994-01-20	16.41	16.41	15.97	15.97	4068000
1994-01-21	15.75	15.78	15.50	15.50	3784000
1994-01-24	15.44	15.66	15.38	15.53	1662400
1994-01-25	15.59	15.66	15.44	15.47	1419600
1994-01-26	15.50	15.63	15.34	15.38	2032000
1994-01-27	15.44	15.78	15.41	15.78	2040400
1994-01-28	15.84	16.22	15.81	16.06	2196400
1994-01-31	16.22	16.41	16.16	16.34	1473600
1994-02-01	16.34	16.34	16.19	16.28	1544800
1994-02-02	16.19	16.19	15.94	16.19	4322000
1994-02-03	16.13	16.16	15.94	16.09	1949200
1994-02-04	16.09	16.09	15.72	15.75	1331600
1994-02-07	15.66	16.16	15.59	16.16	1685600
1994-02-08	16.06	16.06	15.81	15.81	1469200
1994-02-09	15.69	15.81	15.50	15.53	1707600
1994-02-10	15.50	15.50	15.19	15.31	1760800
1994-02-11	15.34	15.63	15.34	15.53	726000
1994-02-14	15.53	15.69	15.50	15.59	1014000
1994-02-15	15.59	15.81	15.56	15.56	2220800
1994-02-16	15.63	15.63	15.31	15.47	1422800
1994-02-17	15.50	15.53	15.13	15.38	1436400
1994-02-18	15.34	15.38	14.94	15.13	1420000
1994-02-22	15.25	15.31	15.13	15.16	1898000
1994-02-23	15.22	15.22	14.94	15.09	1362800
1994-02-24	15.19	15.19	14.75	14.75	1380800
1994-02-25	14.81	15.16	14.78	15.13	2115600
1994-02-28	15.09	15.19	14.91	14.94	1098000
1994-03-01	14.91	14.94	14.50	14.66	2446400
1994-03-02	14.59	14.97	14.41	14.97	2092800
1994-03-03	15.00	15.06	14.84	14.94	2298000
1994-03-04	15.03	15.09	14.91	14.91	1370400
1994-03-07	14.94	15.00	14.91	14.94	996400
1994-03-08	14.97	15.09	14.84	15.09	3680000
1994-03-09	15.09	15.13	14.75	14.75	1809200
1994-03-10	14.69	14.72	14.41	14.53	2034800
1994-03-11	14.56	14.69	14.50	14.59	1421200
1994-03-14	14.59	14.69	14.47	14.47	1021600
1994-03-15	14.47	14.72	14.44	14.66	2430800
1994-03-16	14.72	14.88	14.63	14.81	1704400
1994-03-17	14.81	14.97	14.78	14.81	1832000
1994-03-18	14.81	15.09	14.78	15.00	2654400
1994-03-21	14.97	15.03	14.88	14.91	882000
1994-03-22	14.91	14.91	14.75	14.75	1285600
1994-03-23	14.78	15.00	14.78	14.88	1436000
1994-03-24	14.81	14.81	14.41	14.59	1479200
1994-03-25	14.63	14.66	14.56	14.59	1175200
1994-03-28	14.63	14.66	14.44	14.53	1218400
1994-03-29	14.41	14.47	14.25	14.25	1342000
1994-03-30	14.19	14.22	14.00	14.06	1950000
1994-03-31	14.06	14.19	13.88	14.19	1581200
1994-04-04	14.19	14.25	13.94	14.13	1645200
1994-04-05	14.34	14.53	14.25	14.28	1748800
1994-04-06	14.31	14.44	14.25	14.34	1342400
1994-04-07	14.31	14.38	14.19	14.28	1274000
1994-04-08	14.28	14.38	14.19	14.31	1787600
1994-04-11	14.38	14.66	14.38	14.59	2399600
1994-04-12	14.66	14.66	14.53	14.53	999200
1994-04-13	14.56	14.59	14.25	14.47	1372000
1994-04-14	14.47	14.59	14.44	14.56	1636000
1994-04-15	14.38	14.53	14.34	14.47	1777200
1994-04-18	14.41	14.56	14.41	14.47	1961600
1994-04-19	14.44	14.44	14.13	14.19	1614800
1994-04-20	14.16	14.28	14.03	14.06	776800
1994-04-21	14.25	14.56	14.06	14.53	2306000
1994-04-22	14.66	14.66	14.31	14.50	1564800
1994-04-25	14.47	14.84	14.41	14.78	1323600
1994-04-26	14.84	14.84	14.56	14.72	1482000
1994-04-28	14.78	14.78	14.41	14.47	1213200
1994-04-29	14.53	14.78	14.53	14.75	1181600
1994-05-02	14.69	14.69	14.47	14.66	1234800
1994-05-03	14.59	14.69	14.56	14.63	1210000
1994-05-04	14.56	14.63	14.44	14.44	1167600
1994-05-05	14.44	14.47	14.30	14.47	976800
1994-05-06	14.41	14.41	14.19	14.34	957200
1994-05-09	14.31	14.31	14.06	14.09	1229200
1994-05-10	14.13	14.34	14.13	14.31	1865600
1994-05-11	14.31	14.41	14.19	14.38	1146800
1994-05-12	14.44	14.53	14.41	14.47	776400
1994-05-13	14.34	14.38	14.25	14.28	884800
1994-05-16	14.28	14.31	13.97	14.09	827600
1994-05-17	14.06	14.16	13.97	14.16	802800
1994-05-18	14.22	14.59	14.22	14.56	1923200
1994-05-19	14.59	14.81	14.56	14.72	1381200
1994-05-20	14.69	14.72	14.53	14.66	902800
1994-05-23	14.66	14.69	14.56	14.66	934800
1994-05-24	14.63	14.94	14.63	14.88	764400
1994-05-25	14.84	14.84	14.72	14.75	1032400
1994-05-26	14.69	14.72	14.59	14.63	684000
1994-05-27	14.50	14.72	14.50	14.66	592400
1994-05-31	14.66	14.81	14.63	14.75	758400
1994-06-01	14.75	14.88	14.63	14.84	670400
1994-06-02	14.84	14.91	14.59	14.66	1632000
1994-06-03	14.59	14.78	14.59	14.69	614800
1994-06-06	14.75	14.75	14.56	14.63	492800
1994-06-07	14.31	14.47	14.31	14.44	1134000
1994-06-08	14.50	14.59	14.44	14.53	854000
1994-06-09	14.41	14.47	14.38	14.44	1034000
1994-06-10	14.38	14.50	14.31	14.34	858800
1994-06-13	14.31	14.41	14.31	14.38	1070000
1994-06-14	14.44	14.66	14.41	14.63	2588800
1994-06-15	14.66	14.66	14.44	14.47	1481600
1994-06-16	14.50	14.59	14.44	14.59	1148400
1994-06-17	14.63	14.66	14.47	14.50	1911600
1994-06-20	14.38	14.47	14.22	14.25	2109600
1994-06-21	14.25	14.25	14.09	14.16	1218800
1994-06-22	14.16	14.28	14.13	14.13	588800
1994-06-23	14.13	14.28	14.00	14.03	1118800
1994-06-24	14.03	14.06	13.84	13.88	1218800
1994-06-27	13.97	14.19	13.84	14.13	1284000
1994-06-28	14.16	14.28	14.09	14.19	1478400
1994-06-29	14.22	14.38	14.22	14.38	984800
1994-06-30	14.38	14.44	14.03	14.16	1979600
1994-07-01	14.34	14.44	14.00	14.00	1628800
1994-07-05	14.03	14.09	14.00	14.09	684400
1994-07-06	14.16	14.19	14.06	14.13	1214000
1994-07-07	14.22	14.28	14.16	14.22	655200
1994-07-08	14.19	14.31	14.16	14.28	992400
1994-07-11	14.25	14.28	14.06	14.19	1121600
1994-07-12	14.19	14.19	14.00	14.03	628800
1994-07-13	14.03	14.09	13.88	13.94	1156000
1994-07-14	13.97	14.09	13.97	14.06	1662400
1994-07-15	14.03	14.13	14.00	14.06	1524800
1994-07-18	14.06	14.28	14.06	14.22	688400
1994-07-19	14.19	14.34	14.16	14.19	1144800
1994-07-20	14.25	14.25	14.16	14.22	1162000
1994-07-21	14.22	14.56	14.22	14.41	1502000
1994-07-22	14.47	14.66	14.34	14.41	1605200
1994-07-25	14.41	14.59	14.41	14.56	1186400
1994-07-26	14.63	14.91	14.59	14.78	2054400
1994-07-27	14.75	14.78	14.63	14.63	1476000
1994-07-28	14.63	14.63	14.38	14.38	1936400
1994-07-29	14.44	14.75	14.41	14.75	957600
1994-08-01	14.75	14.91	14.63	14.88	1208400
1994-08-02	14.88	14.94	14.75	14.88	752800
1994-08-03	14.81	15.03	14.78	14.84	1650400
1994-08-04	14.84	14.84	14.69	14.69	400800
1994-08-05	14.69	14.69	14.44	14.50	952400
1994-08-08	14.56	14.59	14.44	14.47	824800
1994-08-09	14.47	14.56	14.47	14.56	706400
1994-08-10	14.53	14.81	14.50	14.72	715200
1994-08-11	14.75	14.75	14.44	14.53	570400
1994-08-12	14.50	14.63	14.47	14.56	726400
1994-08-15	14.59	14.59	14.41	14.44	779200
1994-08-16	14.47	14.53	14.41	14.50	1216000
1994-08-17	14.56	14.56	14.41	14.44	872400
1994-08-18	14.38	14.38	14.06	14.06	1180800
1994-08-19	14.06	14.06	13.94	13.97	1625200
1994-08-22	13.94	14.28	13.94	14.16	1074400
1994-08-23	14.09	14.28	14.09	14.16	1090400
1994-08-24	14.25	14.31	14.19	14.28	1374400
1994-08-25	14.22	14.25	14.13	14.22	1198000
1994-08-26	14.25	14.44	14.19	14.38	1596400
1994-08-29	14.50	14.59	14.44	14.47	1270000
1994-08-30	14.47	14.50	14.28	14.28	1520800
1994-08-31	14.34	14.47	14.31	14.41	1969200
1994-09-01	14.31	14.44	14.31	14.38	838400
1994-09-02	14.44	14.50	14.41	14.50	879600
1994-09-06	14.50	14.50	14.34	14.38	553200
1994-09-07	14.44	14.50	14.31	14.38	1230000
1994-09-08	14.28	14.41	14.28	14.31	811600
1994-09-09	14.22	14.28	14.09	14.13	1277200
1994-09-12	14.13	14.19	14.03	14.06	841600
1994-09-13	14.09	14.19	14.06	14.13	1012800
1994-09-14	14.13	14.16	14.00	14.03	880800
1994-09-15	14.03	14.16	14.03	14.16	883600
1994-09-16	14.16	14.16	14.06	14.09	1737600
1994-09-19	14.09	14.16	13.84	13.88	1612800
1994-09-20	14.06	14.06	13.75	13.78	1324400
1994-09-21	13.81	13.81	13.38	13.63	1583600
1994-09-22	13.75	13.78	13.44	13.50	1824400
1994-09-23	13.50	13.50	13.19	13.25	1699200
1994-09-26	13.34	13.38	13.19	13.22	1512400
1994-09-27	13.22	13.50	13.19	13.47	2418400
1994-09-28	13.47	13.69	13.47	13.59	1512000
1994-09-29	13.56	13.59	13.34	13.44	983600
1994-09-30	13.50	13.50	13.31	13.41	1922400
1994-10-03	13.41	13.44	13.19	13.34	1274000
1994-10-04	13.34	13.34	13.00	13.06	1707600
1994-10-05	13.03	13.06	12.75	12.97	2696800
1994-10-06	12.56	12.66	12.09	12.50	11702800
1994-10-07	12.59	12.63	12.38	12.41	2466000
1994-10-10	12.50	12.53	12.41	12.53	1973200
1994-10-11	12.59	12.66	12.50	12.59	3310800
1994-10-12	12.59	12.63	12.44	12.63	3937200
1994-10-13	12.75	12.84	12.72	12.78	2180000
1994-10-14	12.91	12.94	12.84	12.91	1695200
1994-10-17	12.88	12.94	12.81	12.94	1030400
1994-10-18	12.91	12.94	12.78	12.88	1599600
1994-10-19	12.78	12.78	12.59	12.66	2178800
1994-10-20	12.69	12.69	12.38	12.38	2536400
1994-10-21	12.38	12.44	12.25	12.25	4433600
1994-10-24	12.25	12.38	12.19	12.19	2336800
1994-10-25	12.25	12.34	12.22	12.34	1830400
1994-10-26	12.41	12.50	12.31	12.38	718400
1994-10-27	12.47	12.50	12.00	12.16	4407600
1994-10-28	12.19	12.38	12.13	12.28	2844000
1994-10-31	12.22	12.25	12.16	12.22	2971200
1994-11-01	12.25	12.63	12.16	12.56	4581200
1994-11-02	12.50	12.63	12.44	12.53	2569200
1994-11-03	12.56	12.59	12.41	12.50	1628400
1994-11-04	12.50	12.56	12.47	12.47	1943200
1994-11-07	12.47	12.50	12.19	12.31	2030400
1994-11-08	12.31	12.44	12.31	12.38	1331200
1994-11-09	12.31	12.31	11.84	11.88	4146400
1994-11-10	11.88	11.91	11.63	11.63	5659200
1994-11-11	11.63	11.75	11.59	11.72	3102800
1994-11-14	11.72	11.72	11.22	11.31	6208400
1994-11-15	11.44	11.78	11.44	11.72	6255600
1994-11-16	11.69	11.94	11.69	11.91	3044000
1994-11-17	11.91	11.97	11.81	11.84	1847200
1994-11-18	12.00	12.09	11.78	11.88	2678400
1994-11-21	11.88	11.91	11.75	11.78	2143200
1994-11-22	11.69	11.72	11.50	11.50	3997200
1994-11-23	11.44	11.66	11.28	11.66	2843600
1994-11-25	11.59	11.63	11.53	11.53	582400
1994-11-28	11.50	11.56	11.31	11.44	1601600
1994-11-29	11.41	11.72	11.41	11.63	2436400
1994-11-30	11.69	11.69	11.56	11.63	2442000
1994-12-01	11.56	11.56	11.34	11.47	2151200
1994-12-02	11.44	11.50	11.31	11.34	1827200
1994-12-05	11.41	11.47	11.34	11.44	2950400
1994-12-06	11.41	11.47	11.25	11.31	1304800
1994-12-07	11.25	11.28	11.19	11.25	1667200
1994-12-08	11.13	11.34	11.13	11.25	2328800
1994-12-09	11.09	11.19	10.94	11.16	3754800
1994-12-12	11.22	11.53	11.22	11.38	2142400
1994-12-13	11.38	11.41	11.22	11.25	1962000
1994-12-14	11.44	11.72	11.44	11.72	4663200
1994-12-15	11.69	11.84	11.66	11.84	3061200
1994-12-16	11.84	11.91	11.78	11.88	3346400
1994-12-19	11.88	11.94	11.78	11.81	1913200
1994-12-20	11.75	11.75	11.31	11.38	2324800
1994-12-21	11.38	11.66	11.34	11.63	3012800
1994-12-22	11.63	11.78	11.63	11.75	2358400
1994-12-23	11.72	11.78	11.72	11.72	1094000
1994-12-27	11.75	11.75	11.66	11.72	979200
1994-12-28	11.78	11.81	11.66	11.72	1346800
1994-12-29	11.72	11.72	11.50	11.56	717200
1994-12-30	11.47	11.50	11.34	11.34	1973200
1995-01-03	11.44	11.75	11.41	11.72	2399600
1995-01-04	11.63	11.72	11.50	11.72	2457600
1995-01-05	11.75	12.00	11.75	11.97	3333600
1995-01-06	11.94	12.09	11.91	12.09	2798400
1995-01-09	12.03	12.06	11.84	11.88	1357600
1995-01-10	11.94	12.03	11.88	11.88	2072400
1995-01-11	11.91	11.94	11.81	11.91	1406800
1995-01-12	11.88	12.25	11.88	12.13	1596800
1995-01-13	12.19	12.34	12.19	12.25	2924000
1995-01-16	12.28	12.31	12.09	12.09	1065200
1995-01-17	12.13	12.28	12.03	12.28	1018800
1995-01-18	12.28	12.44	12.06	12.19	6075600
1995-01-19	12.16	12.28	12.16	12.22	2712800
1995-01-20	12.28	12.28	12.16	12.16	2082400
1995-01-23	12.09	12.28	12.09	12.28	1919600
1995-01-24	12.25	12.34	12.22	12.28	2228000
1995-01-25	12.31	12.31	12.13	12.25	2576400
1995-01-26	12.25	12.25	12.06	12.16	3258000
1995-01-27	12.19	12.25	12.00	12.06	1694000
1995-01-30	12.03	12.19	11.91	11.91	1552000
1995-01-31	11.88	12.81	11.88	12.56	4310400
1995-02-01	12.63	12.75	12.56	12.63	2366000
1995-02-02	12.59	12.66	12.41	12.44	2516800
1995-02-03	12.50	12.63	12.44	12.47	3591600
1995-02-06	12.47	12.63	12.44	12.63	2906400
1995-02-07	12.69	12.69	12.53	12.56	2457200
1995-02-08	12.53	12.53	12.44	12.44	2145600
1995-02-09	12.47	12.59	12.47	12.56	3640800
1995-02-10	12.59	12.75	12.56	12.75	1847200
1995-02-13	12.75	12.84	12.72	12.78	1405600
1995-02-14	12.81	12.84	12.66	12.84	1614400
1995-02-15	12.88	13.03	12.88	12.94	2431600
1995-02-16	12.97	13.19	12.94	13.19	1984400
1995-02-17	13.22	13.25	13.13	13.22	1920400
1995-02-21	13.25	13.25	13.09	13.16	1788000
1995-02-22	13.13	13.22	13.09	13.16	1156000
1995-02-23	13.19	13.28	13.16	13.19	1750800
1995-02-24	13.22	13.25	13.19	13.25	1186800
1995-02-27	13.22	13.28	13.13	13.13	818400
1995-02-28	13.09	13.13	13.00	13.06	1554000
1995-03-01	13.13	13.16	12.94	12.97	1222400
1995-03-02	13.03	13.06	12.97	13.00	1116800
1995-03-03	12.94	12.97	12.81	12.88	1051600
1995-03-06	12.88	12.94	12.72	12.94	1546000
1995-03-07	12.97	12.97	12.59	12.72	1064000
1995-03-08	12.78	12.88	12.72	12.72	854400
1995-03-09	12.63	12.66	12.53	12.53	584000
1995-03-10	12.56	12.94	12.56	12.75	3108800
1995-03-13	12.75	12.78	12.69	12.78	1222800
1995-03-14	12.88	13.06	12.81	13.06	2455600
1995-03-15	12.97	13.00	12.94	12.97	1273600
1995-03-16	13.00	13.13	13.00	13.09	1183600
1995-03-17	13.16	13.41	13.16	13.31	3046400
1995-03-20	13.34	13.38	13.28	13.31	1073600
1995-03-21	13.31	13.41	13.22	13.25	1865600
1995-03-22	13.19	13.25	13.16	13.25	1726400
1995-03-23	13.28	13.41	13.28	13.38	990800
1995-03-24	13.44	13.53	13.44	13.47	1254800
1995-03-27	13.41	13.69	13.41	13.66	1501600
1995-03-28	13.69	13.78	13.63	13.78	1675600
1995-03-29	13.78	14.03	13.78	13.81	1400000
1995-03-30	13.81	13.94	13.78	13.88	1461600
1995-03-31	13.75	13.81	13.66	13.72	1354800
1995-04-03	13.78	13.94	13.78	13.91	900000
1995-04-04	13.97	13.97	13.78	13.88	2596400
1995-04-05	13.88	13.88	13.75	13.84	1086000
1995-04-06	13.88	13.94	13.72	13.81	1848800
1995-04-07	13.84	13.84	13.63	13.69	949200
1995-04-10	13.63	13.66	13.50	13.59	2553200
1995-04-11	13.59	13.66	13.56	13.56	1029200
1995-04-12	13.56	13.59	13.50	13.53	1330400
1995-04-13	13.56	13.59	13.50	13.56	1130400
1995-04-17	13.63	13.63	13.50	13.56	1137600
1995-04-18	13.56	13.69	13.44	13.44	804400
1995-04-19	13.44	13.56	13.38	13.56	2450400
1995-04-20	13.56	13.81	13.56	13.78	1564400
1995-04-21	13.97	14.00	13.88	13.97	2094000
1995-04-24	13.84	13.84	13.56	13.59	1126000
1995-04-25	13.63	13.66	13.59	13.59	804800
1995-04-26	13.66	13.66	13.53	13.56	828000
1995-04-27	13.53	13.59	13.41	13.59	1065200
1995-04-28	13.66	13.72	13.44	13.53	1126800
1995-05-01	13.75	13.84	13.59	13.84	1058800
1995-05-02	13.88	14.03	13.88	14.03	1353200
1995-05-03	14.06	14.19	14.06	14.16	1185200
1995-05-04	14.09	14.13	14.00	14.03	1394400
1995-05-05	14.03	14.06	13.72	13.72	1146400
1995-05-08	13.72	13.72	13.53	13.69	1624800
1995-05-09	13.66	13.84	13.63	13.75	1570800
1995-05-10	13.78	13.84	13.59	13.63	1299600
1995-05-11	13.59	13.88	13.56	13.75	999600
1995-05-12	13.75	13.81	13.59	13.63	976400
1995-05-15	13.69	13.81	13.66	13.81	722800
1995-05-16	13.81	13.94	13.81	13.91	726000
1995-05-17	13.91	13.94	13.84	13.91	779200
1995-05-18	13.84	13.88	13.66	13.69	875200
1995-05-19	13.63	13.69	13.47	13.53	1366400
1995-05-22	13.56	13.66	13.53	13.63	500800
1995-05-23	13.59	13.75	13.53	13.75	865200
1995-05-24	13.75	13.78	13.47	13.53	1435600
1995-05-25	13.53	13.53	13.22	13.34	2857600
1995-05-26	13.31	13.34	13.03	13.13	2739600
1995-05-30	13.19	13.28	13.16	13.28	2228000
1995-05-31	13.31	13.84	13.22	13.84	1317600
1995-06-01	13.78	13.84	13.53	13.59	1304800
1995-06-02	13.44	13.47	13.16	13.16	3053600
1995-06-05	13.22	13.38	13.00	13.13	2046400
1995-06-06	13.19	13.34	13.06	13.34	3582000
1995-06-07	13.34	13.38	13.28	13.31	2186800
1995-06-08	13.28	13.38	13.25	13.31	1959600
1995-06-09	13.34	13.34	13.03	13.09	2336000
1995-06-12	13.03	13.06	12.94	13.06	1623200
1995-06-13	13.13	13.25	13.06	13.16	2045200
1995-06-14	13.16	13.16	12.97	13.06	958800
1995-06-15	13.03	13.09	12.94	13.06	1801200
1995-06-16	13.09	13.28	13.06	13.25	3795600
1995-06-19	13.28	13.44	13.28	13.44	932800
1995-06-20	13.31	13.63	13.28	13.63	1258400
1995-06-21	13.81	13.81	13.53	13.53	2012400
1995-06-22	13.56	13.94	13.53	13.91	2010000
1995-06-23	13.88	13.88	13.69	13.69	1115600
1995-06-26	13.78	13.91	13.75	13.75	1142400
1995-06-27	13.75	13.88	13.72	13.75	1361200
1995-06-28	13.84	14.06	13.81	14.06	1743200
1995-06-29	14.13	14.13	13.72	13.78	1095200
1995-06-30	13.75	14.09	13.75	13.84	1399200
1995-07-03	13.78	14.00	13.78	13.97	878800
1995-07-05	13.94	14.16	13.88	14.06	1256400
1995-07-06	14.06	14.09	13.88	14.06	1966000
1995-07-07	14.06	14.91	14.06	14.69	2286400
1995-07-10	15.13	15.13	14.88	14.88	2736400
1995-07-11	14.81	14.91	14.69	14.72	1392400
1995-07-12	14.69	15.06	14.63	14.84	2251200
1995-07-13	14.91	14.94	14.69	14.72	909600
1995-07-14	14.66	14.75	14.50	14.75	1232000
1995-07-17	14.66	14.75	14.63	14.75	1691600
1995-07-18	14.72	14.75	14.63	14.72	672000
1995-07-19	14.66	14.72	14.25	14.56	1420800
1995-07-20	14.63	15.06	14.59	15.00	3262000
1995-07-21	15.03	15.16	14.97	15.09	2182400
1995-07-24	15.13	15.22	14.97	15.19	2762800
1995-07-25	15.13	15.50	15.00	15.25	2248800
1995-07-26	15.25	15.44	15.25	15.34	1798000
1995-07-27	15.34	16.34	15.34	15.72	14664800
1995-07-28	16.13	16.66	16.09	16.50	7936400
1995-07-31	16.44	16.44	16.25	16.28	2690800
1995-08-01	16.25	16.28	16.16	16.19	2994800
1995-08-02	16.22	16.34	16.09	16.09	2659600
1995-08-03	16.00	16.31	15.94	16.25	4367200
1995-08-04	16.25	17.25	16.25	16.56	10275600
1995-08-07	16.56	16.56	16.25	16.25	2376000
1995-08-08	16.25	16.31	16.06	16.09	4609600
1995-08-09	16.16	16.16	15.91	16.03	2561600
1995-08-10	16.00	16.06	15.66	15.75	3154400
1995-08-11	15.75	15.75	15.59	15.63	2522400
1995-08-14	15.69	15.78	15.63	15.75	1414800
1995-08-15	15.75	15.78	15.63	15.75	1762400
1995-08-16	15.72	15.75	15.63	15.63	1788800
1995-08-17	15.69	15.81	15.63	15.81	3270800
1995-08-18	15.84	15.84	15.66	15.69	1774800
1995-08-21	15.69	15.78	15.66	15.72	856000
1995-08-22	15.72	15.78	15.59	15.78	955600
1995-08-23	15.78	15.84	15.75	15.78	1207600
1995-08-24	15.75	15.94	15.75	15.84	2380400
1995-08-25	15.81	16.13	15.81	16.06	2392800
1995-08-28	16.13	16.25	16.06	16.16	1160400
1995-08-29	16.16	16.50	16.13	16.50	1548000
1995-08-30	16.47	16.47	16.25	16.38	1371600
1995-08-31	16.25	16.38	16.22	16.38	1057200
1995-09-01	16.47	16.81	16.44	16.59	2370000
1995-09-05	16.56	16.75	16.44	16.72	2598400
1995-09-06	16.84	17.13	16.81	17.09	2804800
1995-09-07	17.03	17.31	16.94	17.28	3473600
1995-09-08	17.13	17.38	17.06	17.34	2224800
1995-09-11	17.25	17.31	16.97	16.97	839200
1995-09-12	17.00	17.00	16.75	16.94	2336800
1995-09-13	16.91	17.13	16.78	16.88	1857200
1995-09-14	16.88	17.09	16.81	17.03	1184800
1995-09-15	17.16	17.16	16.84	16.91	1808800
1995-09-18	16.84	16.91	16.75	16.91	1073200
1995-09-19	16.91	16.97	16.84	16.91	2380000
1995-09-20	16.91	17.09	16.91	17.00	2403200
1995-09-21	17.00	17.09	16.75	16.94	1182000
1995-09-22	16.91	16.91	16.75	16.78	1161200
1995-09-25	16.69	16.69	16.34	16.47	2175200
1995-09-26	16.53	16.75	16.53	16.72	2361200
1995-09-27	16.69	16.69	16.50	16.56	1678400
1995-09-28	16.66	16.69	16.47	16.50	1298400
1995-09-29	16.53	16.66	16.50	16.56	1164000
1995-10-02	16.63	16.66	16.50	16.50	1525600
1995-10-03	16.47	16.56	16.44	16.50	1641200
1995-10-04	16.50	16.50	16.16	16.22	1270800
1995-10-05	16.22	16.28	16.16	16.25	1237200
1995-10-06	16.19	16.22	16.16	16.19	1836800
1995-10-09	16.19	16.22	15.81	15.81	1476000
1995-10-10	15.63	15.94	15.38	15.94	3022000
1995-10-11	16.03	16.25	16.03	16.13	3357600
1995-10-12	16.16	16.19	16.09	16.16	2105600
1995-10-13	16.25	16.47	16.19	16.34	2749600
1995-10-16	16.38	16.56	16.34	16.53	6053600
1995-10-17	16.53	16.72	16.50	16.63	3863200
1995-10-18	16.53	16.69	16.41	16.69	3754400
1995-10-19	16.69	16.81	16.56	16.56	2543600
1995-10-20	16.47	16.69	16.41	16.66	2783600
1995-10-23	16.59	16.59	16.41	16.41	2071200
1995-10-24	16.38	16.69	16.34	16.56	4740400
1995-10-25	16.56	16.56	16.38	16.38	5367600
1995-10-26	16.44	16.44	16.09	16.09	2656800
1995-10-27	15.91	16.03	15.78	16.00	2056000
1995-10-30	16.06	16.22	16.03	16.22	1462400
1995-10-31	16.25	16.47	16.25	16.34	2037600
1995-11-01	16.31	16.31	15.81	15.94	1822000
1995-11-02	15.94	16.50	15.91	16.50	3982400
1995-11-03	16.44	16.44	16.31	16.44	1328800
1995-11-06	16.47	16.53	16.38	16.50	1115600
1995-11-07	16.44	16.44	16.22	16.25	2091600
1995-11-08	16.25	16.34	16.25	16.34	1329600
1995-11-09	16.28	16.31	16.09	16.16	1737200
1995-11-10	16.19	16.66	16.09	16.63	2742000
1995-11-13	16.59	16.59	16.44	16.44	1190800
1995-11-14	16.44	16.47	16.28	16.31	1626400
1995-11-15	16.34	16.44	16.13	16.19	907600
1995-11-16	16.22	16.34	16.16	16.19	1842400
1995-11-17	16.22	16.22	16.06	16.19	2017200
1995-11-20	16.25	16.47	16.25	16.41	1820000
1995-11-21	16.41	16.41	16.25	16.34	1703200
1995-11-22	16.38	16.63	16.31	16.56	1363200
1995-11-24	16.63	16.63	16.56	16.56	237600
1995-11-27	16.75	16.81	16.72	16.72	1972400
1995-11-28	16.78	16.94	16.63	16.81	1514400
1995-11-29	16.84	17.00	16.66	16.97	3037600
1995-11-30	16.91	17.25	16.72	16.94	4600800
1995-12-01	17.00	17.34	17.00	17.25	3824400
1995-12-04	17.25	17.53	17.25	17.47	3968800
1995-12-05	17.38	17.47	17.03	17.06	5964400
1995-12-06	17.03	17.06	16.97	17.00	3885600
1995-12-07	16.94	17.09	16.91	17.00	2558000
1995-12-08	17.03	17.06	16.75	16.78	1365600
1995-12-11	16.78	16.78	16.59	16.66	4330000
1995-12-12	16.59	16.63	16.50	16.50	1918400
1995-12-13	16.50	16.84	16.44	16.78	2621600
1995-12-14	16.72	17.06	16.72	16.97	2939200
1995-12-15	16.94	16.94	16.66	16.72	3870400
1995-12-18	16.56	16.59	16.44	16.47	1140000
1995-12-19	16.47	16.56	16.28	16.31	1913200
1995-12-20	16.22	16.50	16.19	16.25	3470000
1995-12-21	16.22	16.31	16.13	16.25	1856000
1995-12-22	16.22	16.53	16.22	16.34	1604800
1995-12-26	16.34	16.38	16.28	16.31	708000
1995-12-27	16.38	16.72	16.38	16.59	820000
1995-12-28	16.59	16.97	16.59	16.91	1754800
1995-12-29	16.94	16.97	16.50	16.50	2086000
1996-01-02	16.66	16.97	16.63	16.81	2638000
1996-01-03	16.84	16.97	16.75	16.84	3065200
1996-01-04	16.91	17.16	16.91	17.16	3416000
1996-01-05	17.09	17.09	16.69	16.78	1527200
1996-01-08	16.78	16.91	16.78	16.91	344400
1996-01-09	16.97	17.22	16.91	17.07	2961600
1996-01-10	17.03	17.09	16.88	16.94	3067600
1996-01-11	16.94	17.19	16.81	16.94	2352000
1996-01-12	17.09	17.16	16.91	16.94	2137600
1996-01-15	16.94	17.16	16.91	17.13	1921600
1996-01-16	17.13	17.19	16.94	17.06	1915200
1996-01-17	17.00	17.13	16.88	16.97	1396800
1996-01-18	16.81	16.81	16.47	16.63	4520000
1996-01-19	16.66	16.91	16.63	16.75	2817600
1996-01-22	16.72	16.72	16.22	16.25	3737600
1996-01-23	16.31	16.59	16.28	16.59	2269600
1996-01-24	16.63	16.75	16.59	16.69	2420000
1996-01-25	16.69	16.69	16.25	16.25	2900800
1996-01-26	16.28	16.41	16.25	16.38	1802800
1996-01-29	16.31	16.44	16.16	16.19	3022800
1996-01-30	16.22	16.25	16.03	16.13	3993200
1996-01-31	16.25	16.69	16.19	16.66	4423200
1996-02-01	16.63	16.63	16.47	16.56	1935200
1996-02-02	16.59	16.66	16.50	16.56	1742800
1996-02-05	16.44	16.69	16.41	16.56	1866400
1996-02-06	16.63	17.09	16.63	17.06	4768400
1996-02-07	17.09	17.09	16.91	17.00	2812800
1996-02-08	16.97	17.31	16.97	17.25	3253200
1996-02-09	17.13	17.25	17.03	17.25	3268400
1996-02-12	17.25	17.44	17.19	17.19	1900800
1996-02-13	17.16	17.34	17.09	17.22	1672800
1996-02-14	17.22	17.31	17.13	17.25	1860000
1996-02-15	17.19	17.19	16.81	16.81	1078800
1996-02-16	16.81	16.94	16.72	16.81	2521600
1996-02-20	16.69	16.81	16.69	16.78	1756400
1996-02-21	16.81	16.97	16.81	16.88	1228800
1996-02-22	16.97	17.25	16.88	17.25	1892800
1996-02-23	17.28	17.41	16.88	17.03	2712000
1996-02-26	16.97	17.00	16.84	16.84	2640000
1996-02-27	16.75	16.88	16.72	16.81	2660000
1996-02-28	16.78	16.91	16.63	16.63	2762000
1996-02-29	16.66	16.66	16.44	16.50	2852400
1996-03-01	16.56	16.63	16.34	16.63	3052400
1996-03-04	16.56	17.19	16.56	17.13	1953200
1996-03-05	17.09	17.16	16.91	16.91	1600800
1996-03-06	16.91	17.03	16.88	16.88	1001600
1996-03-07	16.88	17.25	16.81	17.19	2782800
1996-03-08	17.13	17.28	16.88	16.91	2385200
1996-03-11	16.75	17.31	16.72	17.22	2352000
1996-03-12	17.06	17.19	16.97	17.13	3271600
1996-03-13	17.19	17.22	17.09	17.19	2273600
1996-03-14	17.19	17.94	17.16	17.81	3628800
1996-03-15	17.75	17.78	17.56	17.56	3721600
1996-03-18	17.69	18.13	17.69	18.09	2454000
1996-03-19	18.19	18.19	17.88	18.16	3009200
1996-03-20	18.22	18.28	17.75	17.84	1946400
1996-03-21	17.75	17.75	17.31	17.75	5402000
1996-03-22	17.75	18.00	17.75	17.78	2771600
1996-03-25	17.75	17.75	17.13	17.16	4446000
1996-03-26	17.13	17.41	17.13	17.38	2570800
1996-03-27	17.34	17.34	17.16	17.22	3002000
1996-03-28	17.16	17.38	17.13	17.31	1874400
1996-03-29	17.34	17.41	17.03	17.16	2184800
1996-04-01	17.22	17.25	16.78	16.91	2680400
1996-04-02	16.84	17.34	16.84	17.34	2614800
1996-04-03	17.00	17.16	16.84	17.13	3636800
1996-04-04	17.06	17.06	16.81	16.88	4406800
1996-04-08	16.56	16.72	16.53	16.72	2879600
1996-04-09	16.78	16.88	16.63	16.84	2644400
1996-04-10	16.81	16.84	16.56	16.56	2293200
1996-04-11	16.47	16.53	16.38	16.47	3672000
1996-04-12	16.50	16.63	16.50	16.50	3806800
1996-04-15	16.53	16.66	16.53	16.66	1040000
1996-04-16	16.66	17.03	16.63	16.97	2855200
1996-04-17	16.97	17.00	16.88	16.94	2485200
1996-04-18	16.88	17.69	16.88	17.53	4596000
1996-04-19	17.56	17.59	17.31	17.31	3430800
1996-04-22	17.38	17.44	17.22	17.25	1401600
1996-04-23	17.25	17.25	17.00	17.16	1979600
1996-04-24	17.13	17.25	17.06	17.25	1503200
1996-04-25	17.19	17.19	17.13	17.16	1718800
1996-04-26	17.16	17.19	17.06	17.09	1176800
1996-04-29	17.00	17.09	17.00	17.03	1015600
1996-04-30	16.97	17.09	16.94	17.03	1864000
1996-05-01	16.97	17.16	16.94	17.16	1922000
1996-05-02	17.09	17.28	17.00	17.16	2140000
1996-05-03	17.19	17.22	16.91	17.09	1792800
1996-05-06	17.19	17.22	16.94	16.94	2481600
1996-05-07	16.97	16.97	16.81	16.97	1493600
1996-05-08	16.81	16.97	16.75	16.88	2200800
1996-05-09	16.81	16.88	16.69	16.88	840400
1996-05-10	16.88	17.09	16.84	17.06	1330400
1996-05-13	17.06	17.31	17.03	17.16	1476800
1996-05-14	17.22	17.44	17.19	17.41	2816400
1996-05-15	17.41	17.63	17.41	17.56	2518400
1996-05-16	17.44	17.50	17.41	17.44	2658400
1996-05-17	17.44	17.56	17.44	17.50	1895600
1996-05-20	17.59	17.59	17.41	17.44	727200
1996-05-21	17.47	17.75	17.41	17.75	1479200
1996-05-22	17.75	18.00	17.66	17.97	1386800
1996-05-23	18.00	18.03	17.59	17.66	1647600
1996-05-24	17.63	17.88	17.63	17.81	1433200
1996-05-28	17.91	17.91	17.75	17.78	877200
1996-05-29	17.72	17.81	17.53	17.53	1134800
1996-05-30	17.50	17.50	17.31	17.47	1210400
1996-05-31	17.44	17.53	17.38	17.53	1055600
1996-06-03	17.53	17.75	17.41	17.75	1551600
1996-06-04	17.72	17.75	17.56	17.75	2497200
1996-06-05	17.69	18.06	17.66	18.06	2026000
1996-06-06	18.00	18.03	17.81	17.84	1056400
1996-06-07	17.69	17.81	17.63	17.75	1389200
1996-06-10	17.75	17.78	17.63	17.66	1236800
1996-06-11	17.63	17.84	17.50	17.66	1180000
1996-06-12	17.59	17.69	17.34	17.44	1798800
1996-06-13	17.41	17.47	17.16	17.38	1097200
1996-06-14	17.25	17.28	17.16	17.25	2296000
1996-06-17	17.16	17.22	17.13	17.19	1109200
1996-06-18	17.22	17.34	17.16	17.31	2347600
1996-06-19	17.25	17.31	17.09	17.19	1216000
1996-06-20	17.16	17.38	17.16	17.34	2324000
1996-06-21	17.38	17.53	17.38	17.47	2511600
1996-06-24	17.50	17.72	17.44	17.63	1364800
1996-06-25	17.69	17.72	17.41	17.47	1482800
1996-06-26	17.47	17.47	17.28	17.41	968400
1996-06-27	17.34	17.56	17.28	17.53	1631200
1996-06-28	17.53	17.69	17.34	17.47	2280000
1996-07-01	17.47	18.09	17.47	18.09	2787200
1996-07-02	18.09	18.34	17.91	18.03	2052000
1996-07-03	18.06	18.50	18.06	18.19	6328400
1996-07-05	18.00	18.00	17.59	17.63	1996800
1996-07-08	17.56	18.16	17.56	17.91	3412800
1996-07-09	17.97	18.22	17.94	18.19	2880800
1996-07-10	18.13	18.25	18.09	18.19	3421600
1996-07-11	18.09	18.16	17.59	17.81	2590800
1996-07-12	17.81	17.97	17.63	17.66	2002400
1996-07-15	17.66	17.66	17.09	17.13	2980000
1996-07-16	17.13	17.25	16.66	17.06	2592000
1996-07-17	17.25	17.25	17.06	17.09	1341600
1996-07-18	17.22	17.31	17.06	17.25	2884800
1996-07-19	17.25	17.41	17.19	17.28	2214400
1996-07-22	17.25	17.25	17.00	17.25	2533200
1996-07-23	17.38	17.41	17.03	17.22	2002400
1996-07-24	17.09	17.16	17.00	17.09	2019600
1996-07-25	17.16	17.31	17.16	17.25	1348000
1996-07-26	17.31	17.34	17.13	17.34	1671200
1996-07-29	17.25	17.38	17.25	17.25	966400
1996-07-30	17.34	17.38	17.25	17.34	1236400
1996-07-31	17.28	17.28	17.09	17.13	1063600
1996-08-01	17.00	17.28	17.00	17.28	1637600
1996-08-02	17.31	17.53	17.25	17.41	1449600
1996-08-05	17.41	17.59	17.41	17.56	1259200
1996-08-06	17.50	17.66	17.44	17.66	1502400
1996-08-07	17.63	17.72	17.53	17.72	2908000
1996-08-08	17.69	17.69	17.53	17.66	2023600
1996-08-09	17.66	17.78	17.59	17.63	2664400
1996-08-12	17.63	17.78	17.56	17.75	1703600
1996-08-13	17.75	17.97	17.72	17.81	1055200
1996-08-14	17.81	17.94	17.78	17.91	1738000
1996-08-15	17.91	18.00	17.88	17.94	1034000
1996-08-16	17.97	18.06	17.97	18.03	1455600
1996-08-19	18.00	18.16	18.00	18.09	1106800
1996-08-20	18.06	18.25	18.06	18.22	1496000
1996-08-21	18.25	18.34	18.13	18.31	1820000
1996-08-22	18.28	18.34	18.25	18.31	1611200
1996-08-23	18.25	18.25	18.16	18.19	1349600
1996-08-26	18.09	18.13	18.03	18.06	860400
1996-08-27	18.13	18.22	18.13	18.16	1454400
1996-08-28	18.13	18.34	18.13	18.31	827600
1996-08-29	18.28	18.28	18.16	18.16	1310400
1996-08-30	18.16	18.22	18.06	18.22	970800
1996-09-03	18.16	18.28	18.00	18.06	1192800
1996-09-04	18.00	18.03	17.56	17.81	2469200
1996-09-05	17.75	17.84	17.69	17.75	1974800
1996-09-06	17.66	17.78	17.53	17.75	3484400
1996-09-09	17.81	17.88	17.75	17.88	3458000
1996-09-10	17.84	17.94	17.81	17.84	2621200
1996-09-11	17.81	18.03	17.81	17.91	7330000
1996-09-12	17.94	18.25	17.94	18.25	5062400
1996-09-13	18.31	18.53	18.13	18.44	2957200
1996-09-16	18.50	18.59	18.47	18.53	2202400
1996-09-17	18.59	18.59	18.38	18.44	3242000
1996-09-18	18.47	18.47	18.25	18.31	1837200
1996-09-19	18.28	18.50	18.25	18.50	2182400
1996-09-20	18.50	18.59	18.41	18.53	3302000
1996-09-23	18.44	18.44	18.25	18.44	1370800
1996-09-24	18.44	18.50	18.22	18.22	2583600
1996-09-25	18.13	18.19	17.94	17.94	2699200
1996-09-26	17.94	18.13	17.84	18.13	2268400
1996-09-27	18.03	18.34	18.00	18.25	2642000
1996-09-30	18.25	18.31	18.16	18.31	2698800
1996-10-01	18.28	18.28	18.19	18.22	1976000
1996-10-02	18.16	18.34	18.16	18.31	2342000
1996-10-03	18.28	18.28	18.13	18.16	1844000
1996-10-04	18.16	18.38	18.09	18.38	3214000
1996-10-07	18.28	18.44	18.28	18.34	1622000
1996-10-08	18.38	18.47	18.38	18.41	2452000
1996-10-09	18.41	18.41	18.25	18.34	2344000
1996-10-10	18.31	18.31	18.09	18.13	1824000
1996-10-11	18.16	18.44	18.13	18.31	2209200
1996-10-14	18.22	18.38	18.22	18.34	1269200
1996-10-15	18.38	18.63	18.38	18.59	2095200
1996-10-16	12.50	13.00	12.50	12.84	4318400
1996-10-17	13.00	13.56	13.00	13.47	5903200
1996-10-18	13.47	13.91	13.41	13.88	3073200
1996-10-21	13.94	14.31	13.88	14.16	3718000
1996-10-22	14.19	14.44	14.16	14.44	3286800
1996-10-23	14.44	14.63	14.31	14.47	3450800
1996-10-24	14.47	14.59	14.13	14.16	3172800
1996-10-25	14.16	14.16	13.78	14.06	2286000
1996-10-28	14.06	14.13	13.81	13.84	1197200
1996-10-29	13.84	13.94	13.75	13.81	1965600
1996-10-30	13.88	13.91	13.69	13.81	1674800
1996-10-31	13.78	14.19	13.78	14.03	1949600
1996-11-01	14.00	14.09	13.84	14.00	1433600
1996-11-04	14.06	14.09	13.94	14.00	1145600
1996-11-05	14.13	14.19	14.06	14.09	2212800
1996-11-06	14.09	14.22	14.09	14.19	1631600
1996-11-07	14.19	14.22	13.94	14.06	1225200
1996-11-08	14.13	14.13	14.00	14.09	1057600
1996-11-11	14.09	14.22	14.06	14.13	1417200
1996-11-12	14.13	14.22	14.03	14.13	1546800
1996-11-13	14.13	14.19	14.03	14.16	1244800
1996-11-14	14.09	14.31	14.06	14.22	1298400
1996-11-15	14.50	14.50	14.25	14.28	2102000
1996-11-18	14.28	14.31	14.06	14.16	3101200
1996-11-19	14.16	14.19	14.03	14.16	2127200
1996-11-20	14.16	14.19	14.06	14.13	1584000
1996-11-21	14.19	14.38	14.13	14.13	3338000
1996-11-22	14.09	14.28	14.09	14.25	2052000
1996-11-25	14.25	14.47	14.22	14.47	1197200
1996-11-26	14.47	14.84	14.47	14.53	2564400
1996-11-27	14.47	14.63	14.47	14.50	1148000
1996-11-29	14.59	14.63	14.50	14.56	356800
1996-12-02	14.53	14.53	14.38	14.44	884000
1996-12-03	14.47	14.72	14.44	14.47	1780800
1996-12-04	14.47	14.47	14.19	14.22	3236800
1996-12-05	14.22	14.56	14.22	14.47	1871200
1996-12-06	14.25	14.41	14.22	14.34	2544000
1996-12-09	14.47	14.50	14.34	14.47	1697200
1996-12-10	14.44	14.63	14.44	14.53	1200000
1996-12-11	14.50	14.53	14.31	14.38	2677200
1996-12-12	14.41	14.41	14.03	14.03	2778400
1996-12-13	13.97	14.34	13.94	14.34	4648400
1996-12-16	14.22	14.38	14.16	14.22	1803200
1996-12-17	14.16	14.25	14.13	14.19	1846400
1996-12-18	14.38	14.50	14.28	14.50	1391200
1996-12-19	14.56	14.88	14.53	14.81	3576800
1996-12-20	15.25	15.38	15.03	15.13	4069600
1996-12-23	15.16	15.22	14.94	15.03	1552400
1996-12-24	15.09	15.22	15.06	15.16	484400
1996-12-26	15.13	15.44	15.13	15.34	1179600
1996-12-27	15.41	15.56	15.28	15.28	966000
1996-12-30	15.34	15.41	15.28	15.34	969200
1996-12-31	15.34	15.41	15.03	15.03	1016800
1997-01-02	15.06	15.06	14.63	14.84	1742400
1997-01-03	15.03	15.22	14.81	15.19	2186400
1997-01-06	15.34	15.41	15.22	15.38	1797600
1997-01-07	15.50	15.50	15.13	15.22	2470000
1997-01-08	15.25	15.28	14.91	15.00	2860000
1997-01-09	15.19	15.53	15.16	15.31	3765200
1997-01-10	15.19	15.56	15.09	15.53	3312000
1997-01-13	15.69	15.69	15.47	15.66	2191600
1997-01-14	15.66	16.00	15.66	15.91	1426000
1997-01-15	15.84	16.00	15.78	15.84	1468800
1997-01-16	15.91	15.91	15.63	15.66	1243600
1997-01-17	15.63	15.66	15.41	15.47	2241600
1997-01-20	15.50	15.59	15.34	15.47	1157600
1997-01-21	15.41	15.78	15.31	15.75	1410800
1997-01-22	15.75	15.97	15.75	15.81	2034400
1997-01-23	15.75	15.81	15.41	15.41	2779200
1997-01-24	15.38	15.41	15.09	15.16	1416000
1997-01-27	15.09	15.38	14.94	15.34	1448000
1997-01-28	15.50	15.53	15.28	15.38	1859600
1997-01-29	15.34	15.66	15.31	15.63	1214800
1997-01-30	15.56	15.59	15.09	15.25	3493600
1997-01-31	15.28	15.28	14.78	15.00	4191200
1997-02-03	15.00	15.09	14.88	14.97	1662400
1997-02-04	15.03	15.25	15.00	15.25	1904000
1997-02-05	15.31	15.34	15.00	15.06	1240800
1997-02-06	15.03	15.13	14.97	15.03	1854000
1997-02-07	15.03	15.09	14.97	15.03	2429600
1997-02-10	15.03	15.06	14.97	15.03	1250800
1997-02-11	15.03	15.03	14.88	15.03	3618400
1997-02-12	15.09	15.09	14.97	15.06	1531200
1997-02-13	15.06	15.16	14.91	14.94	3777200
1997-02-14	15.00	15.03	14.91	15.03	3748800
1997-02-18	15.03	15.09	14.97	15.03	2477200
1997-02-19	15.06	15.13	14.88	14.91	2358000
1997-02-20	14.91	15.00	14.84	15.00	2010400
1997-02-21	15.03	15.25	15.00	15.19	2008800
1997-02-24	15.16	15.34	15.16	15.31	1887600
1997-02-25	15.31	15.44	15.22	15.31	1841200
1997-02-26	15.31	15.34	15.00	15.06	1892800
1997-02-27	15.00	15.06	14.84	14.84	655200
1997-02-28	14.84	15.31	14.84	15.06	2108000
1997-03-03	15.00	15.44	14.97	15.38	1518400
1997-03-04	15.38	15.66	15.22	15.50	1928000
1997-03-05	15.50	15.59	15.44	15.53	1612400
1997-03-06	15.56	15.66	15.50	15.53	3611600
1997-03-07	15.56	15.56	15.41	15.53	2428400
1997-03-10	15.44	15.53	15.34	15.41	1537200
1997-03-11	15.38	15.41	15.28	15.31	1578400
1997-03-12	15.31	15.38	15.25	15.31	1779600
1997-03-13	15.25	15.25	14.88	14.88	1608400
1997-03-14	14.94	15.13	14.94	15.09	2353600
1997-03-17	15.06	15.19	14.97	15.06	1660400
1997-03-18	15.06	15.28	15.06	15.28	1110400
1997-03-19	15.25	15.28	14.78	14.94	1817600
1997-03-20	14.88	15.00	14.69	14.72	1632800
1997-03-21	14.78	15.00	14.75	15.00	2046800
1997-03-24	14.94	15.22	14.81	15.22	1437200
1997-03-25	15.19	15.28	14.84	14.94	2083600
1997-03-26	14.84	15.06	14.75	14.94	1265600
1997-03-27	14.97	15.03	14.63	14.63	1428800
1997-03-31	14.50	14.53	14.19	14.19	2220400
1997-04-01	14.19	14.22	14.06	14.19	2829600
1997-04-02	14.16	14.50	14.09	14.41	2358800
1997-04-03	14.31	14.41	14.22	14.34	2614400
1997-04-04	14.25	14.38	14.19	14.34	2082400
1997-04-07	14.47	14.56	14.38	14.47	1000800
1997-04-08	14.50	14.63	14.28	14.59	1510000
1997-04-09	14.66	14.78	14.56	14.63	1783200
1997-04-10	14.72	14.84	14.63	14.75	2395600
1997-04-11	14.63	14.66	14.28	14.28	2547600
1997-04-14	14.16	14.31	14.09	14.28	1230000
1997-04-15	14.47	14.56	14.13	14.34	2028000
1997-04-16	14.34	14.53	14.22	14.53	1889200
1997-04-17	14.75	14.81	14.69	14.75	1364000
1997-04-18	14.78	14.84	14.72	14.81	1019600
1997-04-21	15.00	15.25	14.94	15.06	2113600
1997-04-22	14.94	14.94	14.66	14.66	2076000
1997-04-23	14.69	15.03	14.66	15.03	1140000
1997-04-24	15.31	15.38	15.13	15.25	1996000
1997-04-25	15.25	15.41	15.19	15.22	1795600
1997-04-28	15.22	15.41	15.22	15.34	1547200
1997-04-29	15.53	15.63	15.38	15.59	2818000
1997-04-30	15.59	16.09	15.59	15.94	2464000
1997-05-01	15.94	15.97	15.59	15.81	2028400
1997-05-02	15.94	16.38	15.94	16.25	2713600
1997-05-05	16.28	16.38	16.19	16.31	2587600
1997-05-06	16.34	16.44	16.25	16.31	1462400
1997-05-07	16.34	16.59	16.25	16.28	1619600
1997-05-08	16.25	16.75	16.22	16.53	2148000
1997-05-09	16.63	16.63	16.41	16.44	1852000
1997-05-12	16.47	16.66	16.41	16.53	2546800
1997-05-13	16.63	16.88	16.44	16.66	2146800
1997-05-14	16.75	16.81	16.66	16.75	1928000
1997-05-15	16.81	16.84	16.66	16.75	2348400
1997-05-16	16.72	16.91	16.69	16.78	1470800
1997-05-19	16.75	16.91	16.66	16.81	1349600
1997-05-20	16.69	16.88	16.59	16.78	2184400
1997-05-21	16.88	17.06	16.81	16.94	2919600
1997-05-22	17.06	17.06	16.94	17.06	1159600
1997-05-23	17.13	17.31	17.03	17.31	926000
1997-05-27	17.25	17.25	16.97	17.09	1079200
1997-05-28	16.97	17.09	16.88	16.91	1088000
1997-05-29	16.97	17.13	16.91	17.09	1613200
1997-05-30	16.94	17.00	16.84	16.94	1004000
1997-06-02	16.94	17.00	16.78	16.88	1332800
1997-06-03	16.81	17.16	16.75	17.13	1441600
1997-06-04	17.13	17.13	16.94	17.03	858400
1997-06-05	16.97	17.13	16.88	16.97	858800
1997-06-06	16.91	17.09	16.78	17.00	3831600
1997-06-09	16.91	17.03	16.84	16.94	1820400
1997-06-10	16.91	17.19	16.84	17.16	1702000
1997-06-11	17.19	17.34	17.00	17.00	2594000
1997-06-12	17.06	17.13	17.00	17.00	2216400
1997-06-13	17.09	17.34	17.03	17.25	2072800
1997-06-16	17.28	17.41	17.28	17.41	1417600
1997-06-17	17.41	17.63	17.31	17.50	1805200
1997-06-18	17.44	17.59	17.34	17.47	1417200
1997-06-19	17.47	17.72	17.47	17.63	1627600
1997-06-20	17.66	17.91	17.63	17.91	2714800
1997-06-23	17.84	18.00	17.66	17.69	1923200
1997-06-24	17.72	17.75	17.44	17.58	1559200
1997-06-25	17.64	17.77	17.41	17.56	1086000
1997-06-26	17.50	17.50	16.86	17.22	2248800
1997-06-27	17.16	17.28	16.81	17.28	2095600
1997-06-30	17.28	17.63	17.05	17.45	1603200
1997-07-01	17.81	17.81	17.38	17.56	1898400
1997-07-02	17.69	17.69	17.38	17.50	2041600
1997-07-03	17.53	17.63	17.52	17.53	1134800
1997-07-07	17.66	17.66	17.47	17.55	1672400
1997-07-08	17.53	17.94	17.50	17.94	1015600
1997-07-09	18.13	18.19	17.81	17.88	2880800
1997-07-10	17.81	18.06	17.81	17.95	770800
1997-07-11	17.95	18.16	17.92	17.98	1725600
1997-07-14	17.98	17.98	17.72	17.84	604000
1997-07-15	17.91	18.13	17.78	18.11	1935600
1997-07-16	18.06	18.13	17.80	18.00	1828400
1997-07-17	18.00	18.09	17.88	17.89	1080400
1997-07-18	17.80	17.88	17.38	17.41	1936400
1997-07-21	17.44	17.53	17.31	17.38	906800
1997-07-22	17.38	17.86	17.38	17.86	1966000
1997-07-23	17.86	18.25	17.86	18.09	2424400
1997-07-24	18.08	18.09	17.66	17.95	1368000
1997-07-25	18.02	18.02	17.81	17.81	1240400
1997-07-28	17.88	18.00	17.81	17.88	1260000
1997-07-29	17.77	18.02	17.69	17.91	1578000
1997-07-30	18.13	18.13	17.91	18.06	2260800
1997-07-31	18.06	18.11	17.91	17.92	949200
1997-08-01	17.86	17.98	17.63	17.75	1048000
1997-08-04	17.69	18.00	17.69	17.97	943600
1997-08-05	17.97	18.00	17.88	17.94	699600
1997-08-06	17.94	18.02	17.84	17.95	1293600
1997-08-07	18.05	18.16	17.89	17.92	986000
1997-08-08	17.92	17.92	17.41	17.70	2117200
1997-08-11	17.75	17.81	17.55	17.59	1255600
1997-08-12	17.75	17.78	17.61	17.61	1416400
1997-08-13	17.69	17.69	17.22	17.25	1300400
1997-08-14	17.31	17.41	16.73	16.86	2011600
1997-08-15	16.81	16.89	16.61	16.78	3085600
1997-08-18	16.78	17.14	16.73	17.13	2002400
1997-08-19	17.13	17.23	16.94	17.16	2218400
1997-08-20	17.16	17.36	17.03	17.19	1518800
1997-08-21	17.19	17.20	17.02	17.08	1580400
1997-08-22	17.00	17.22	16.88	17.14	1229600
1997-08-25	17.20	17.42	17.13	17.28	1218400
1997-08-26	17.28	17.41	17.05	17.06	1660000
1997-08-27	17.05	17.06	16.52	16.63	2380000
1997-08-28	16.63	16.69	16.19	16.56	3121600
1997-08-29	16.53	16.53	16.16	16.23	5130800
1997-09-02	16.23	16.47	16.09	16.47	5358800
1997-09-03	16.63	16.63	16.16	16.17	4924800
1997-09-04	16.23	16.23	15.98	16.06	2946400
1997-09-05	15.84	16.02	15.64	15.88	7560000
1997-09-08	15.80	15.81	15.72	15.75	8239200
1997-09-09	15.73	15.75	15.56	15.63	7924000
1997-09-10	15.59	15.81	15.52	15.73	4946000
1997-09-11	15.75	15.83	15.61	15.75	5899200
1997-09-12	15.88	16.16	15.84	16.13	3598400
1997-09-15	16.13	16.16	15.97	15.98	3134800
1997-09-16	16.03	16.38	16.02	16.36	2726400
1997-09-17	16.42	16.50	16.38	16.44	3642800
1997-09-18	16.41	16.59	16.41	16.47	4455200
1997-09-19	16.45	16.56	16.38	16.39	2975200
1997-09-22	16.19	16.23	15.92	15.95	3052800
1997-09-23	15.97	15.97	15.81	15.86	4969200
1997-09-24	15.92	15.92	15.67	15.73	5705200
1997-09-25	15.73	15.73	15.48	15.50	3248800
1997-09-26	15.56	15.67	15.50	15.52	3378800
1997-09-29	15.38	15.48	15.23	15.45	5963200
1997-09-30	15.48	15.83	15.44	15.66	3086400
1997-10-01	15.78	15.92	15.75	15.81	2337200
1997-10-02	15.50	15.86	15.33	15.80	6866800
1997-10-03	16.13	16.13	15.73	15.78	10965200
1997-10-06	15.78	16.05	15.77	15.78	3504000
1997-10-07	15.78	16.00	15.77	15.98	1586000
1997-10-08	15.98	16.00	15.73	15.77	2633600
1997-10-09	15.70	15.73	15.58	15.63	6152400
1997-10-10	15.41	15.59	15.41	15.45	5832000
1997-10-13	15.44	15.78	15.44	15.75	3098800
1997-10-14	15.81	15.91	15.61	15.63	4386800
1997-10-15	15.61	15.67	15.55	15.59	4338800
1997-10-16	15.63	15.64	15.33	15.36	3594000
1997-10-17	15.36	15.47	15.14	15.20	3737600
1997-10-20	15.27	15.63	15.25	15.59	2732800
1997-10-21	15.75	16.13	15.67	16.08	4648800
1997-10-22	16.08	16.14	15.91	16.03	6028000
1997-10-23	15.88	15.98	15.66	15.81	3060800
1997-10-24	16.13	16.36	16.00	16.19	4196000
1997-10-27	16.00	16.11	15.66	15.67	4453200
1997-10-28	15.22	16.09	15.13	16.05	5150000
1997-10-29	16.03	16.05	15.56	15.80	4524400
1997-10-30	15.58	15.64	15.38	15.52	4801200
1997-10-31	15.63	15.64	15.23	15.31	3194400
1997-11-03	15.47	15.55	15.44	15.52	2316400
1997-11-04	15.50	15.50	14.86	15.09	4714800
1997-11-05	15.03	15.23	14.98	15.14	4646800
1997-11-06	15.14	15.17	15.06	15.11	3432400
1997-11-07	15.00	15.00	14.88	14.98	3446400
1997-11-10	15.03	15.06	14.97	14.98	2476800
1997-11-11	14.91	15.03	14.75	14.77	1941200
1997-11-12	14.67	14.78	14.56	14.58	2622800
1997-11-13	14.64	14.97	14.63	14.84	2559200
1997-11-14	14.86	15.02	14.77	15.02	2110400
1997-11-17	14.81	14.92	14.61	14.70	3614800
1997-11-18	14.88	14.92	14.70	14.77	5558400
1997-11-19	14.70	14.75	14.55	14.55	1960400
1997-11-20	14.50	14.66	14.42	14.63	3952400
1997-11-21	14.59	14.80	14.50	14.63	2308400
1997-11-24	14.63	14.66	14.58	14.61	3637200
1997-11-25	14.66	14.72	14.47	14.48	3532800
1997-11-26	14.53	14.69	14.50	14.59	4848800
1997-11-28	14.64	15.05	14.58	14.97	1068400
1997-12-01	15.25	15.59	15.13	15.59	6978800
1997-12-02	16.13	16.14	15.86	15.86	5550400
1997-12-03	15.83	16.22	15.78	16.16	3838000
1997-12-04	16.03	16.05	15.66	15.72	2920000
1997-12-05	15.75	15.89	15.72	15.83	1360000
1997-12-08	15.66	15.80	15.58	15.73	1808400
1997-12-09	15.67	15.69	15.44	15.55	1242000
1997-12-10	15.48	15.55	15.33	15.48	1367600
1997-12-11	15.44	15.55	15.38	15.47	2376000
1997-12-12	15.50	15.56	15.22	15.25	2049200
1997-12-15	15.25	15.52	15.22	15.48	1531200
1997-12-16	15.48	15.50	15.33	15.36	1213600
1997-12-17	15.39	15.53	15.38	15.42	1533600
1997-12-18	15.38	15.44	14.95	14.98	1488000
1997-12-19	14.91	15.00	14.59	14.88	3692000
1997-12-22	14.81	15.36	14.77	15.36	1678800
1997-12-23	15.36	15.50	15.20	15.38	1918400
1997-12-24	15.25	15.42	15.23	15.39	1503200
1997-12-26	15.39	15.44	15.22	15.23	294800
1997-12-29	15.31	15.50	15.31	15.47	1281600
1997-12-30	15.50	15.66	15.48	15.64	948800
1997-12-31	15.59	15.69	15.58	15.66	816400
1998-01-02	15.59	15.73	15.48	15.56	1004000
1998-01-05	15.81	15.81	15.50	15.58	1628800
1998-01-06	15.47	15.55	15.25	15.42	3164400
1998-01-07	15.50	15.84	15.39	15.84	2845600
1998-01-08	15.69	15.78	15.64	15.75	2612800
1998-01-09	15.72	15.73	14.94	15.03	1152400
1998-01-12	14.84	15.36	14.77	15.36	2671600
1998-01-13	15.36	15.38	15.11	15.16	1888000
1998-01-14	15.16	15.16	14.97	15.03	1760400
1998-01-15	14.94	14.98	14.72	14.92	1724000
1998-01-16	15.00	15.05	14.89	14.94	3177600
1998-01-20	14.94	15.06	14.88	14.98	2095600
1998-01-21	14.94	14.94	14.67	14.75	2148400
1998-01-22	14.64	14.66	14.34	14.55	2673600
1998-01-23	14.55	14.63	14.45	14.50	4542000
1998-01-26	14.55	14.69	14.55	14.56	2397600
1998-01-27	14.56	14.73	14.47	14.55	3004400
1998-01-28	14.50	14.78	14.50	14.69	2914000
1998-01-29	14.70	15.25	14.66	15.05	2914800
1998-01-30	15.02	15.05	14.97	15.00	2104400
1998-02-02	15.13	15.14	15.00	15.06	2837600
1998-02-03	15.06	15.16	14.94	14.94	2675200
1998-02-04	14.97	15.39	14.89	15.36	2396000
1998-02-05	15.56	15.59	15.44	15.45	2239600
1998-02-06	15.50	15.94	15.50	15.75	2172000
1998-02-09	15.53	15.58	15.28	15.33	3198400
1998-02-10	15.39	15.39	14.81	14.81	4839200
1998-02-11	14.84	15.06	14.81	14.94	4503200
1998-02-12	14.97	14.97	14.75	14.89	2568800
1998-02-13	14.83	15.00	14.66	14.70	2592400
1998-02-17	15.00	15.02	14.81	15.02	2412800
1998-02-18	15.03	15.23	14.98	15.14	3777600
1998-02-19	15.09	15.13	14.94	15.13	3260800
1998-02-20	15.16	15.23	15.03	15.20	2787600
1998-02-23	15.20	15.30	14.81	14.91	2316400
1998-02-24	14.91	14.91	14.44	14.52	2403200
1998-02-25	14.56	14.72	14.55	14.66	1987200
1998-02-26	14.64	14.72	12.25	13.02	24150800
1998-02-27	12.78	12.83	12.39	12.78	21292000
1998-03-02	12.66	12.80	12.50	12.69	11248800
1998-03-03	12.53	12.61	12.33	12.36	9272800
1998-03-04	12.44	12.72	12.25	12.69	9885600
1998-03-05	12.53	12.75	12.50	12.66	9626000
1998-03-06	12.63	12.70	12.56	12.66	14237600
1998-03-09	12.59	12.67	12.55	12.56	6608800
1998-03-10	12.61	12.95	12.53	12.94	8730400
1998-03-11	12.88	13.09	12.84	12.98	7316800
1998-03-12	12.81	12.94	12.75	12.81	5459200
1998-03-13	12.81	12.98	12.78	12.94	3099200
1998-03-16	13.03	13.33	13.00	13.27	5574000
1998-03-17	13.30	13.38	13.16	13.20	4471600
1998-03-18	13.09	13.14	12.98	13.14	6702000
1998-03-19	13.17	13.56	13.16	13.56	6217600
1998-03-20	13.55	13.73	13.50	13.66	6460000
1998-03-23	13.64	13.64	13.33	13.50	6152800
1998-03-24	13.56	13.73	13.53	13.63	3841600
1998-03-25	13.56	13.86	13.50	13.75	6985600
1998-03-26	13.66	13.66	13.52	13.56	5736000
1998-03-27	13.59	13.86	13.59	13.81	12433200
1998-03-30	13.78	14.03	13.63	14.00	6924400
1998-03-31	14.00	14.08	13.95	14.08	5927600
1998-04-01	14.06	14.11	13.94	14.06	3068000
1998-04-02	14.06	14.39	14.06	14.39	5699200
1998-04-03	14.39	14.56	14.30	14.50	4666800
1998-04-06	14.50	14.55	14.36	14.42	3472400
1998-04-07	14.19	14.30	14.14	14.22	4216000
1998-04-08	14.13	14.19	13.88	13.89	3232800
1998-04-09	13.83	14.11	13.83	14.08	2805200
1998-04-13	13.75	13.95	13.75	13.92	2368800
1998-04-14	13.83	13.94	13.63	13.72	2513600
1998-04-15	13.63	13.94	13.63	13.91	5167600
1998-04-16	13.84	13.84	13.59	13.61	2543600
1998-04-17	13.38	13.81	13.33	13.81	3153600
1998-04-20	13.75	13.80	13.59	13.63	2978800
1998-04-21	13.56	13.84	13.56	13.78	4938000
1998-04-22	13.78	14.05	13.78	14.03	3061600
1998-04-23	14.02	14.05	13.89	13.94	3186800
1998-04-24	13.98	14.16	13.91	14.03	5166400
1998-04-27	13.88	13.89	13.52	13.67	5014800
1998-04-28	13.75	13.75	13.59	13.64	2651200
1998-04-29	13.75	13.83	13.69	13.78	4998000
1998-04-30	13.81	13.81	13.69	13.69	4151200
1998-05-01	13.73	14.03	13.69	14.03	2429200
1998-05-04	14.13	14.53	14.11	14.42	3779600
1998-05-05	14.17	14.22	14.03	14.09	2219200
1998-05-06	14.11	14.28	13.91	13.91	2236400
1998-05-07	13.84	13.86	13.63	13.73	1875600
1998-05-08	13.67	14.09	13.67	14.06	2349200
1998-05-11	14.03	14.16	13.84	13.94	1387600
1998-05-12	13.95	14.06	13.77	13.94	1030800
1998-05-13	13.91	14.00	13.83	13.94	1434800
1998-05-14	13.92	14.17	13.83	13.94	2389200
1998-05-15	13.97	13.97	13.73	13.80	2614800
1998-05-18	13.78	13.81	13.47	13.47	2232000
1998-05-19	13.63	13.69	13.45	13.52	2542800
1998-05-20	13.55	13.55	13.19	13.45	2684000
1998-05-21	13.44	13.45	13.25	13.28	2465600
1998-05-22	13.30	13.31	13.00	13.09	1732400
1998-05-26	13.03	13.09	12.66	12.77	2499600
1998-05-27	12.63	12.69	12.41	12.58	4186000
1998-05-28	12.63	12.67	12.28	12.41	2745200
1998-05-29	12.13	12.22	11.69	12.09	20411200
1998-06-01	11.97	11.97	11.50	11.59	6889200
1998-06-02	11.63	11.63	11.13	11.31	12999200
1998-06-03	11.19	11.33	11.13	11.28	9329200
1998-06-04	11.28	11.44	11.25	11.36	4108400
1998-06-05	11.41	11.67	11.39	11.67	3215200
1998-06-08	11.56	11.66	11.42	11.59	3758800
1998-06-09	11.59	11.95	11.59	11.86	5822000
1998-06-10	11.88	11.98	11.72	11.75	3975600
1998-06-11	11.75	11.92	11.63	11.92	5758800
1998-06-12	11.91	11.97	11.70	11.78	5610400
1998-06-15	11.75	11.78	11.72	11.75	4214000
1998-06-16	11.75	11.83	11.53	11.59	4934800
1998-06-17	11.38	11.44	11.27	11.31	4704400
1998-06-18	11.31	11.31	11.06	11.08	4295600
1998-06-19	10.94	11.08	10.94	10.94	6356000
1998-06-22	10.88	11.05	10.59	11.02	5847200
1998-06-23	11.00	11.08	10.95	10.98	4004400
1998-06-24	11.03	11.03	10.81	10.89	4440400
1998-06-25	10.89	11.20	10.83	11.06	3508800
1998-06-26	11.03	11.20	11.02	11.11	2278000
1998-06-29	11.17	11.34	11.11	11.11	3141200
1998-06-30	11.05	11.09	10.98	11.00	3647600
1998-07-01	11.03	11.05	10.81	10.89	3435600
1998-07-02	10.86	10.91	10.70	10.77	2506000
1998-07-06	10.63	10.75	10.59	10.73	3752400
1998-07-07	10.73	10.73	10.47	10.50	4761200
1998-07-08	10.48	10.75	10.45	10.70	5029200
1998-07-09	10.70	10.75	10.63	10.72	3398800
1998-07-10	10.67	10.84	10.56	10.77	2322800
1998-07-13	10.70	10.84	10.63	10.63	2295200
1998-07-14	10.69	10.70	10.55	10.66	3596400
1998-07-15	10.59	10.81	10.59	10.73	4606000
1998-07-16	10.80	10.83	10.66	10.80	4290400
1998-07-17	10.80	10.81	10.73	10.81	3692000
1998-07-20	10.75	10.81	10.70	10.72	4307600
1998-07-21	10.70	10.78	10.63	10.63	3324800
1998-07-22	10.63	10.70	10.53	10.55	3402400
1998-07-23	10.38	10.92	10.27	10.56	7784400
1998-07-24	10.63	10.63	9.86	10.09	9064000
1998-07-27	10.11	10.31	10.09	10.27	4631200
1998-07-28	10.25	10.44	10.09	10.13	6016400
1998-07-29	10.16	10.25	10.03	10.08	3990800
1998-07-30	10.14	10.14	9.97	10.06	2882800
1998-07-31	10.13	10.50	10.02	10.50	10211200
1998-08-03	10.45	10.48	10.38	10.44	3876000
1998-08-04	10.44	10.45	10.17	10.23	3743600
1998-08-05	10.23	10.28	10.13	10.27	3005600
1998-08-06	10.30	10.58	10.23	10.52	3136000
1998-08-07	10.41	10.53	10.38	10.48	3277600
1998-08-10	10.53	10.53	10.06	10.08	3064000
1998-08-11	10.00	10.05	9.88	10.03	2958800
1998-08-12	10.16	10.16	10.06	10.11	3912800
1998-08-13	10.11	10.16	9.81	9.88	3548800
1998-08-14	9.89	9.95	9.64	9.66	5165600
1998-08-17	9.61	9.63	9.41	9.41	4860000
1998-08-18	9.38	9.59	9.33	9.56	6800000
1998-08-19	9.63	9.67	9.38	9.50	2815200
1998-08-20	9.52	9.66	9.50	9.50	3405200
1998-08-21	9.50	9.69	9.38	9.64	4893200
1998-08-24	9.64	10.22	9.64	10.20	4387600
1998-08-25	10.75	10.98	10.69	10.97	9808000
1998-08-26	10.73	10.80	10.56	10.77	4813200
1998-08-27	10.69	10.69	10.31	10.45	4703200
1998-08-28	10.44	10.53	10.14	10.36	4637200
1998-08-31	10.36	10.38	9.83	9.95	3134800
1998-09-01	9.89	10.09	9.63	10.06	6682000
1998-09-02	10.09	10.14	9.80	9.81	3796400
1998-09-03	9.83	9.94	9.52	9.92	3957200
1998-09-04	9.92	10.06	9.89	9.97	3378000
1998-09-08	10.06	10.30	9.91	10.22	2656800
1998-09-09	10.22	10.22	9.77	9.94	2818000
1998-09-10	9.69	9.77	9.44	9.72	3085200
1998-09-11	9.50	9.75	9.48	9.75	3624400
1998-09-14	9.88	10.00	9.80	9.89	3127200
1998-09-15	9.83	10.11	9.78	10.03	2834800
1998-09-16	10.11	10.80	10.06	10.55	7969600
1998-09-17	10.38	10.59	10.34	10.53	6138000
1998-09-18	10.53	10.63	10.50	10.63	5350800
1998-09-21	10.56	11.06	10.45	10.95	4644800
1998-09-22	10.95	11.48	10.95	11.45	6921600
1998-09-23	11.69	11.94	11.38	11.59	4363600
1998-09-24	11.41	11.59	11.19	11.22	4588800
1998-09-25	11.09	11.50	11.06	11.31	5131600
1998-09-28	11.38	11.50	11.11	11.13	3612800
1998-09-29	11.03	11.13	10.95	11.03	3221200
1998-09-30	10.91	11.02	10.61	10.66	3088000
1998-10-01	10.67	10.80	10.44	10.69	2834800
1998-10-02	10.88	11.19	10.69	11.19	4360800
1998-10-05	11.16	11.20	10.91	11.16	3317600
1998-10-06	11.09	11.19	10.95	11.13	2612800
1998-10-07	11.14	11.31	11.00	11.28	2980800
1998-10-08	11.13	11.13	10.61	10.75	3498800
1998-10-09	10.75	10.80	10.39	10.58	3936000
1998-10-12	11.06	11.19	10.88	10.88	2398400
1998-10-13	10.88	11.09	10.78	11.08	1820000
1998-10-14	11.02	11.33	10.98	10.98	3280400
1998-10-15	11.05	11.41	10.86	11.36	3174400
1998-10-16	11.47	11.48	11.20	11.36	3000000
1998-10-19	11.33	11.38	11.22	11.38	2390000
1998-10-20	11.44	11.78	11.39	11.64	5326000
1998-10-21	11.66	11.69	11.42	11.61	2138800
1998-10-22	11.61	12.06	11.61	11.80	5169200
1998-10-23	11.63	11.69	11.48	11.56	3765600
1998-10-26	11.78	11.98	11.69	11.91	4161200
1998-10-27	11.92	12.06	11.86	11.88	3405600
1998-10-28	11.81	11.89	11.70	11.75	2993600
1998-10-29	11.75	11.75	11.42	11.53	4419600
1998-10-30	11.72	12.00	11.63	11.91	4587200
1998-11-02	12.00	12.30	11.95	12.28	3831200
1998-11-03	12.27	12.31	12.13	12.20	4383200
1998-11-04	12.20	12.20	11.67	11.72	7135600
1998-11-05	11.66	11.86	11.64	11.84	5212400
1998-11-06	11.81	12.23	11.81	12.23	4474000
1998-11-09	12.23	12.23	11.81	11.83	3014000
1998-11-10	11.81	11.91	11.75	11.78	2582400
1998-11-11	11.77	11.94	11.77	11.81	3828800
1998-11-12	11.69	12.05	11.64	11.84	1519600
1998-11-13	11.78	12.00	11.78	11.88	3077600
1998-11-16	11.88	11.91	11.66	11.72	3668000
1998-11-17	11.70	11.83	11.70	11.75	2515600
1998-11-18	11.72	11.77	11.59	11.77	2670400
1998-11-19	11.80	12.00	11.75	11.98	2886400
1998-11-20	12.03	12.31	12.03	12.20	4453200
1998-11-23	12.25	12.38	12.17	12.25	3308400
1998-11-24	12.25	12.25	12.05	12.09	3925600
1998-11-25	12.13	12.17	12.02	12.14	2359600
1998-11-27	12.16	12.19	12.09	12.11	798800
1998-11-30	12.13	12.23	12.06	12.16	2304000
1998-12-01	12.09	12.16	11.94	12.00	2052000
1998-12-02	11.81	12.28	11.81	12.23	2415600
1998-12-03	12.23	12.36	12.17	12.25	2174800
1998-12-04	12.31	12.34	12.11	12.19	1541200
1998-12-07	12.13	12.17	11.92	12.17	2002800
1998-12-08	12.14	12.36	12.08	12.34	1800000
1998-12-09	12.25	12.25	12.00	12.06	2512800
1998-12-10	12.09	12.11	11.77	12.03	2894000
1998-12-11	12.00	12.03	11.50	11.72	3867600
1998-12-14	11.70	11.70	11.41	11.41	2285600
1998-12-15	11.38	11.39	10.95	11.28	3340000
1998-12-16	11.27	11.34	11.06	11.19	3270800
1998-12-17	11.19	11.28	11.13	11.13	2684800
1998-12-18	11.11	11.17	10.98	11.00	3376400
1998-12-21	11.00	11.25	10.88	10.88	5024400
1998-12-22	10.91	11.09	10.91	10.98	4378800
1998-12-23	11.00	11.08	10.91	11.00	2256400
1998-12-24	11.00	11.05	10.88	10.94	801200
1998-12-28	10.97	11.00	10.73	10.89	1892800
1998-12-29	10.92	10.97	10.89	10.92	2235600
1998-12-30	10.94	11.11	10.89	11.11	4476400
1998-12-31	11.05	11.31	11.03	11.27	2204800
1999-01-04	11.33	11.36	11.16	11.23	1988800
1999-01-05	11.27	11.70	11.27	11.61	2461200
1999-01-06	12.11	12.47	12.08	12.27	7332800
1999-01-07	12.06	12.17	11.94	12.09	2318800
1999-01-08	12.08	12.34	11.86	12.27	3502800
1999-01-11	12.13	12.16	12.00	12.00	3348800
1999-01-12	12.13	12.13	11.69	11.69	2115600
1999-01-13	11.59	11.92	11.56	11.86	2032800
1999-01-14	11.83	11.86	11.53	11.70	2794400
1999-01-15	11.81	11.91	11.61	11.81	2256000
1999-01-19	11.73	11.91	11.70	11.91	4898000
1999-01-20	11.91	12.36	11.88	12.20	2598400
1999-01-21	12.44	12.81	12.44	12.61	8461200
1999-01-22	12.59	12.64	12.36	12.36	2821200
1999-01-25	12.28	12.41	12.20	12.34	3252000
1999-01-26	12.41	12.66	12.34	12.66	2793200
1999-01-27	12.70	13.05	12.67	12.70	5342800
1999-01-28	12.66	12.80	12.63	12.70	1655600
1999-01-29	12.72	12.91	12.66	12.86	2424400
1999-02-01	12.84	13.02	12.81	12.95	2188800
1999-02-02	12.92	13.13	12.80	13.00	3593200
1999-02-03	12.94	13.08	12.81	13.03	3185200
1999-02-04	13.02	13.41	12.98	13.38	3500800
1999-02-05	13.34	13.38	13.20	13.23	2878000
1999-02-08	13.25	13.25	12.72	12.83	2424400
1999-02-09	12.80	12.80	12.61	12.72	1735600
1999-02-10	12.47	12.63	12.33	12.45	3582800
1999-02-11	12.48	12.59	12.44	12.47	3014000
1999-02-12	12.34	12.47	12.13	12.13	2176800
1999-02-16	12.14	12.23	12.11	12.23	2288000
1999-02-17	12.25	12.56	12.23	12.30	4238800
1999-02-18	12.23	12.38	12.09	12.14	2375600
1999-02-19	12.13	12.17	12.03	12.09	2865200
1999-02-22	12.16	12.48	12.13	12.45	3171600
1999-02-23	12.39	12.48	12.28	12.44	2900400
1999-02-24	12.39	12.42	11.84	11.88	4908800
1999-02-25	11.86	11.88	11.56	11.78	3805200
1999-02-26	11.81	11.86	11.64	11.72	3705200
1999-03-01	11.72	11.72	11.39	11.55	1958000
1999-03-02	11.50	11.69	11.50	11.69	2369600
1999-03-03	11.66	11.73	11.58	11.73	1948000
1999-03-04	11.75	11.83	11.69	11.75	3349200
1999-03-05	11.84	12.14	11.80	12.14	3442400
1999-03-08	12.38	12.38	11.97	12.14	2414800
1999-03-09	12.11	12.59	12.11	12.53	5220400
1999-03-10	12.53	12.81	12.50	12.63	6585600
1999-03-11	12.59	12.94	12.56	12.89	5949200
1999-03-12	12.89	13.05	12.16	12.59	5874400
1999-03-15	12.70	13.13	12.70	13.13	5434400
1999-03-16	13.11	13.14	12.94	12.94	4888800
1999-03-17	12.95	12.98	12.86	12.88	2950800
1999-03-18	12.78	13.06	12.78	13.03	2926400
1999-03-19	12.97	12.97	12.45	12.58	4364800
1999-03-22	12.58	12.94	12.53	12.94	2169600
1999-03-23	12.97	12.97	12.41	12.58	3892800
1999-03-24	12.61	12.66	12.42	12.61	2491200
1999-03-25	12.72	12.73	12.56	12.64	1964800
1999-03-26	12.59	12.63	12.38	12.59	2806000
1999-03-29	12.66	13.13	12.66	13.13	2846800
1999-03-30	13.13	13.75	13.11	13.70	5725600
1999-03-31	13.66	13.66	13.25	13.36	3266800
1999-04-01	12.91	13.22	12.91	13.16	2722000
1999-04-05	13.13	13.33	13.13	13.16	3431200
1999-04-06	13.16	13.16	12.80	12.84	2606400
1999-04-07	12.91	12.98	12.75	12.94	2792000
1999-04-08	12.88	13.09	12.86	12.89	2572400
1999-04-09	12.75	12.94	12.73	12.89	1320400
1999-04-12	12.83	13.22	12.83	13.05	2361200
1999-04-13	13.03	13.09	12.78	12.80	1320800
1999-04-14	12.73	13.72	12.72	13.69	4214000
1999-04-15	13.70	14.09	13.66	13.78	7715200
1999-04-16	13.78	14.33	13.77	14.09	2730000
1999-04-19	14.25	14.88	14.25	14.25	5042000
1999-04-20	14.38	14.38	13.48	13.81	5189200
1999-04-21	13.91	13.94	13.33	13.33	4898800
1999-04-22	13.69	14.41	13.63	14.08	8791200
1999-04-23	13.94	14.42	13.81	14.25	5400000
1999-04-26	14.19	14.30	14.08	14.14	4669600
1999-04-27	14.13	14.86	14.13	14.61	5219200
1999-04-28	14.70	15.17	14.67	15.00	5791200
1999-04-29	15.02	15.11	14.95	15.06	3481600
1999-04-30	15.06	15.20	14.94	14.97	4355200
1999-05-03	15.06	15.41	14.95	15.38	5588000
1999-05-04	15.38	15.72	15.36	15.64	5678000
1999-05-05	15.64	15.98	15.45	15.98	4285200
1999-05-06	15.88	16.16	15.63	16.16	7489200
1999-05-07	16.50	16.75	16.38	16.75	9142000
1999-05-10	16.75	16.97	16.47	16.50	11734000
1999-05-11	16.63	16.66	15.81	15.83	8094000
1999-05-12	15.83	15.83	15.53	15.58	3925200
1999-05-13	15.69	15.73	15.47	15.55	2314000
1999-05-14	15.59	15.63	15.17	15.20	3529200
1999-05-17	15.25	15.25	14.98	15.00	2622400
1999-05-18	14.88	14.92	14.25	14.59	4629600
1999-05-19	14.59	14.59	14.39	14.47	6387600
1999-05-20	14.72	14.83	14.52	14.52	5364000
1999-05-21	14.53	14.64	14.06	14.11	4404800
1999-05-24	14.19	14.53	14.19	14.52	6006000
1999-05-25	14.50	14.61	14.16	14.16	5234000
1999-05-26	14.31	14.52	14.13	14.52	3006800
1999-05-27	14.47	14.63	14.19	14.23	3057200
1999-05-28	14.22	14.50	14.19	14.27	1719600
1999-06-01	14.06	14.66	14.06	14.59	2290400
1999-06-02	14.56	14.64	14.27	14.52	3158400
1999-06-03	14.50	14.59	14.45	14.59	2575200
1999-06-04	14.56	14.86	14.56	14.80	3367200
1999-06-07	14.80	15.00	14.77	14.92	1436400
1999-06-08	14.98	15.28	14.98	15.08	1868400
1999-06-09	15.09	15.34	15.09	15.27	2501200
1999-06-10	15.25	15.56	15.25	15.48	3480000
1999-06-11	15.47	15.48	14.80	14.84	4007600
1999-06-14	15.19	15.27	15.08	15.25	3114400
1999-06-15	15.25	15.25	14.91	14.91	3479200
1999-06-16	15.00	15.02	14.69	14.70	2638400
1999-06-17	14.75	14.84	14.55	14.67	2942400
1999-06-18	14.67	15.05	14.67	14.88	3166800
1999-06-21	14.94	14.94	14.19	14.34	2890000
1999-06-22	14.28	14.38	14.00	14.08	3615200
1999-06-23	14.08	14.16	14.03	14.16	4663200
1999-06-24	14.16	14.30	14.14	14.19	3150400
1999-06-25	14.20	14.27	14.17	14.17	1331200
1999-06-28	14.19	14.28	14.19	14.25	2927600
1999-06-29	14.28	14.61	14.20	14.56	2740000
1999-06-30	14.56	14.66	14.53	14.58	2993600
1999-07-01	14.70	14.80	14.58	14.80	4608800
1999-07-02	14.83	14.86	14.67	14.75	1920000
1999-07-06	14.78	14.84	14.55	14.61	2361200
1999-07-07	14.64	14.66	14.53	14.61	5606000
1999-07-08	14.58	14.61	14.53	14.58	2022400
1999-07-09	14.56	14.88	14.56	14.86	4056800
1999-07-12	14.91	15.09	14.78	15.03	2167200
1999-07-13	15.05	15.08	14.92	14.92	4778400
1999-07-14	14.91	14.95	14.72	14.77	3195600
1999-07-15	14.77	14.83	14.77	14.80	1260000
1999-07-16	14.80	14.86	14.75	14.86	2366000
1999-07-19	14.91	15.17	14.83	15.17	1966400
1999-07-20	15.13	15.13	14.86	14.91	3026000
1999-07-21	14.91	15.08	14.45	14.48	6221600
1999-07-22	14.48	14.58	14.11	14.20	2085200
1999-07-23	14.20	14.30	14.08	14.22	1548400
1999-07-26	14.20	14.34	14.16	14.30	1452400
1999-07-27	14.36	14.41	14.17	14.17	1830000
1999-07-28	14.14	14.14	13.81	13.88	2046000
1999-07-29	13.63	13.64	13.48	13.53	3490400
1999-07-30	13.53	13.73	13.53	13.58	3404400
1999-08-02	13.63	13.97	13.59	13.78	4214400
1999-08-03	13.84	13.94	13.61	13.70	2921600
1999-08-04	13.67	13.88	13.64	13.69	2230800
1999-08-05	13.72	13.95	13.67	13.92	2047600
1999-08-06	13.86	13.91	13.56	13.64	2537600
1999-08-09	13.64	13.75	13.61	13.70	1290400
1999-08-10	13.69	13.73	13.44	13.50	2586400
1999-08-11	13.53	13.53	13.31	13.39	2301600
1999-08-12	13.41	13.61	13.38	13.52	2019200
1999-08-13	13.50	13.56	13.36	13.50	2704000
1999-08-16	13.50	13.55	13.44	13.52	2562400
1999-08-17	13.58	13.58	13.27	13.28	2076400
1999-08-18	13.28	13.39	13.25	13.39	3248800
1999-08-19	13.38	13.66	13.33	13.64	1592000
1999-08-20	13.67	13.67	13.41	13.42	1844400
1999-08-23	13.47	13.52	13.38	13.45	3041600
1999-08-24	13.41	13.63	13.39	13.63	2630800
1999-08-25	13.63	13.75	13.42	13.47	2624400
1999-08-26	13.41	13.47	12.83	12.84	1935600
1999-08-27	12.88	13.02	12.64	12.77	3198400
1999-08-30	12.75	12.81	12.59	12.66	2945200
1999-08-31	12.70	12.73	12.14	12.17	3700400
1999-09-01	12.28	12.45	12.27	12.41	3646000
1999-09-02	12.34	12.36	12.17	12.25	3455200
1999-09-03	12.19	12.28	12.16	12.19	3689200
1999-09-07	12.19	12.19	11.73	11.98	6941600
1999-09-08	12.05	12.78	11.97	12.77	8480000
1999-09-09	12.66	12.94	12.58	12.94	4585200
1999-09-10	13.38	13.41	13.03	13.03	3294000
1999-09-13	13.02	13.36	13.02	13.25	1807200
1999-09-14	13.22	13.23	13.11	13.16	2064000
1999-09-15	13.11	13.52	13.11	13.42	2188800
1999-09-16	13.39	13.39	12.94	12.95	2170000
1999-09-17	12.89	13.13	12.89	12.98	2556800
1999-09-20	12.91	12.95	12.73	12.78	2827200
1999-09-21	12.63	12.64	12.33	12.48	2200800
1999-09-22	12.41	12.63	12.41	12.53	2696400
1999-09-23	12.59	12.59	12.30	12.31	2801200
1999-09-24	12.31	12.58	12.27	12.50	2682400
1999-09-27	12.38	12.41	12.13	12.17	1602400
1999-09-28	12.27	12.31	11.89	12.00	2604800
1999-09-29	12.02	12.05	11.80	11.88	2620400
1999-09-30	11.88	12.11	11.88	12.02	3341600
1999-10-01	11.98	12.02	11.58	11.58	1986800
1999-10-04	11.70	11.83	11.70	11.83	3838000
1999-10-05	11.81	12.08	11.73	12.02	5154400
1999-10-06	12.00	12.06	11.89	12.02	4120000
1999-10-07	12.22	12.28	12.16	12.20	2972000
1999-10-08	12.19	12.44	12.17	12.33	4836000
1999-10-11	12.39	12.45	12.33	12.36	1949600
1999-10-12	12.33	12.38	12.23	12.23	5880800
1999-10-13	12.25	12.25	12.00	12.02	3044400
1999-10-14	12.00	12.09	11.80	11.95	2204800
1999-10-15	11.81	11.86	11.69	11.77	2484000
1999-10-18	11.75	11.84	11.59	11.72	2642000
1999-10-19	11.84	12.02	11.80	11.98	2058400
1999-10-20	12.00	12.00	11.81	11.95	2305600
1999-10-21	12.00	12.75	12.00	12.70	4490800
1999-10-22	12.78	13.19	12.77	12.97	3637600
1999-10-25	12.94	13.11	12.86	12.94	2388800
1999-10-26	12.97	13.08	12.84	12.84	3324400
1999-10-27	12.88	13.05	12.86	13.02	2302400
1999-10-28	13.08	13.73	13.08	13.72	3855600
1999-10-29	14.00	14.13	13.89	13.94	6106800
1999-11-01	13.95	13.97	13.42	13.53	3041200
1999-11-02	13.47	13.72	13.42	13.50	1766400
1999-11-03	13.44	13.47	13.13	13.19	2376800
1999-11-04	13.23	13.23	13.13	13.17	2447200
1999-11-05	13.25	13.30	12.95	13.02	2915600
1999-11-08	13.02	13.33	13.02	13.33	1501200
1999-11-09	13.75	13.75	13.23	13.28	2428000
1999-11-10	13.27	13.36	12.91	13.05	2267200
1999-11-11	13.05	13.11	12.75	12.92	1858800
1999-11-12	12.98	13.13	12.92	13.13	2330800
1999-11-15	13.06	13.25	13.05	13.16	2598000
1999-11-16	13.14	13.30	13.02	13.27	1858800
1999-11-17	13.27	13.27	12.89	12.91	3586400
1999-11-18	12.91	13.00	12.84	12.86	2115600
1999-11-19	12.84	12.88	12.50	12.52	1856400
1999-11-22	12.44	12.44	12.16	12.19	4165200
1999-11-23	12.22	12.39	12.11	12.31	2226000
1999-11-24	12.28	12.31	12.14	12.20	2113600
1999-11-26	12.17	12.23	12.09	12.17	613600
1999-11-29	12.14	12.16	11.81	11.84	2270800
1999-11-30	11.86	11.92	11.77	11.77	3300400
1999-12-01	11.75	11.80	11.67	11.67	2696000
1999-12-02	11.73	11.75	11.53	11.55	2825600
1999-12-03	11.50	11.70	11.44	11.69	3674800
1999-12-06	11.58	11.70	11.50	11.70	2219200
1999-12-07	11.66	11.75	11.31	11.33	2877200
1999-12-08	11.44	11.61	11.38	11.52	2968400
1999-12-09	11.52	11.52	11.16	11.23	2806000
1999-12-10	11.20	11.22	11.13	11.14	1942400
1999-12-13	11.09	11.13	11.00	11.08	2909600
1999-12-14	10.91	11.06	10.84	10.92	3031600
1999-12-15	10.97	10.98	10.72	10.91	6534400
1999-12-16	10.94	10.98	10.84	10.95	3441200
1999-12-17	11.00	11.23	10.98	11.08	3628800
1999-12-20	11.25	11.28	10.63	10.66	3997200
1999-12-21	10.66	10.66	9.75	10.16	8154400
1999-12-22	10.13	10.16	10.00	10.16	4984800
1999-12-23	10.28	10.61	10.28	10.48	3188800
1999-12-27	10.45	10.56	10.44	10.50	3828000
1999-12-28	10.56	10.92	10.52	10.80	3629200
1999-12-29	10.80	10.91	10.80	10.88	2596400
1999-12-30	10.91	10.91	10.64	10.77	2278400
1999-12-31	10.77	10.97	10.64	10.92	1383200
2000-01-03	11.03	11.03	10.73	10.77	4101200
2000-01-04	10.77	10.84	10.66	10.75	4865200
2000-01-05	10.75	10.94	10.73	10.75	3579600
2000-01-06	10.75	11.50	10.75	11.41	6216000
2000-01-07	11.41	11.42	11.16	11.33	3256000
2000-01-10	11.59	11.69	11.38	11.59	4311600
2000-01-11	11.56	11.80	11.56	11.69	2384000
2000-01-12	11.63	11.70	11.41	11.45	2298800
2000-01-13	11.45	11.91	11.34	11.66	3092400
2000-01-14	11.69	11.73	11.42	11.52	2435600
2000-01-18	11.39	11.47	11.06	11.09	2967600
2000-01-19	10.78	10.92	10.56	10.91	5771600
2000-01-20	11.06	11.20	10.22	10.50	8070800
2000-01-21	10.64	11.05	10.63	10.94	5105200
2000-01-24	10.95	11.06	10.59	10.61	3004000
2000-01-25	10.61	10.67	10.00	10.23	5056800
2000-01-26	10.25	10.45	9.98	10.45	3849200
2000-01-27	10.50	10.50	10.02	10.06	3670400
2000-01-28	10.08	10.33	9.94	10.16	3590400
2000-01-31	10.16	10.28	9.95	10.06	3682400
2000-02-01	10.00	10.09	9.88	10.08	2813200
2000-02-02	10.03	10.06	9.66	9.69	4220400
2000-02-03	9.81	9.89	9.75	9.83	3600800
2000-02-04	9.94	10.22	9.92	10.08	4637200
2000-02-07	10.06	10.13	9.88	9.92	2911200
2000-02-08	9.98	10.00	9.66	9.69	3675200
2000-02-09	9.81	10.16	9.70	9.73	4865600
2000-02-10	9.73	9.73	8.97	9.27	8339600
2000-02-11	9.28	9.34	9.16	9.19	3565600
2000-02-14	9.31	9.50	9.22	9.50	4377600
2000-02-15	9.63	9.70	9.44	9.70	7250800
2000-02-16	9.75	9.84	9.25	9.34	5134400
2000-02-17	9.38	9.50	9.19	9.47	3093600
2000-02-18	9.50	9.56	9.36	9.44	3406800
2000-02-22	9.48	9.84	9.47	9.70	3113200
2000-02-23	9.70	9.86	9.69	9.83	4042800
2000-02-24	9.88	9.89	9.06	9.31	7104800
2000-02-25	9.31	9.38	9.14	9.36	3038000
2000-02-28	9.36	9.69	9.20	9.63	3203200
2000-02-29	9.61	9.70	9.48	9.50	3417200
2000-03-01	9.53	9.66	9.50	9.56	6612000
2000-03-02	9.55	9.55	9.34	9.45	3593200
2000-03-03	9.44	10.00	9.39	9.84	5631600
2000-03-06	9.78	9.78	9.33	9.44	3090000
2000-03-07	9.31	9.38	8.92	9.00	5256400
2000-03-08	9.13	9.27	9.06	9.08	4718000
2000-03-09	9.13	9.13	8.64	8.98	6275600
2000-03-10	8.92	9.06	8.72	8.77	6513200
2000-03-13	8.73	8.81	8.56	8.81	3582000
2000-03-14	8.88	8.88	8.72	8.81	3457200
2000-03-15	8.78	9.34	8.78	9.34	3905200
2000-03-16	9.45	9.95	9.30	9.95	7003200
2000-03-17	10.00	10.16	9.94	10.06	4546800
2000-03-20	10.11	10.17	9.42	9.56	4032400
2000-03-21	9.44	10.03	9.44	10.00	4837600
2000-03-22	10.06	10.11	9.58	9.66	3949600
2000-03-23	9.50	9.69	9.41	9.67	2982000
2000-03-24	9.64	9.72	9.44	9.53	2878000
2000-03-27	9.50	9.72	9.50	9.67	2232800
2000-03-28	9.59	9.67	9.25	9.30	3300400
2000-03-29	9.30	9.47	9.25	9.47	3122400
2000-03-30	9.50	9.50	9.25	9.30	2840400
2000-03-31	9.36	9.78	9.31	9.78	3893200
2000-04-03	9.78	9.78	9.66	9.69	4480000
2000-04-04	9.72	9.83	9.39	9.67	3644400
2000-04-05	9.69	10.25	9.67	10.25	4744800
2000-04-06	10.25	10.59	10.22	10.31	5835600
2000-04-07	10.28	10.28	9.92	10.19	3235600
2000-04-10	10.13	10.58	10.11	10.41	3093200
2000-04-11	10.41	10.81	10.41	10.78	3586800
2000-04-12	10.78	11.02	10.61	10.95	5521600
2000-04-13	10.92	10.94	10.52	10.70	3427200
2000-04-14	10.67	10.67	10.19	10.27	3517600
2000-04-17	10.27	10.41	9.95	9.95	4448000
2000-04-18	9.97	10.16	9.95	10.13	2484800
2000-04-19	10.19	10.39	10.00	10.08	3087600
2000-04-20	10.16	10.33	10.02	10.33	3432000
2000-04-24	10.31	10.72	10.31	10.52	2635200
2000-04-25	10.50	11.22	10.50	10.95	5768000
2000-04-26	11.28	11.58	11.20	11.36	6341600
2000-04-27	11.25	11.31	10.69	10.72	4370800
2000-04-28	10.80	10.80	10.31	10.53	3790800
2000-05-01	10.47	10.84	10.42	10.73	4576400
2000-05-02	10.59	10.72	10.33	10.44	3259600
2000-05-03	10.31	10.64	10.20	10.38	2203200
2000-05-04	10.44	10.44	10.14	10.14	2612800
2000-05-05	10.16	10.63	10.16	10.58	1982400
2000-05-08	10.52	10.66	10.50	10.66	1576400
2000-05-09	10.66	11.00	10.64	10.86	2952400
2000-05-10	10.80	10.95	10.64	10.72	1645600
2000-05-11	10.81	10.89	10.64	10.77	1475600
2000-05-12	10.91	10.95	10.77	10.93	2759200
2000-05-15	10.94	11.05	10.88	10.94	1927200
2000-05-16	10.94	11.22	10.91	11.17	2038800
2000-05-17	11.16	11.36	11.08	11.11	2173200
2000-05-18	11.11	11.36	11.09	11.25	2245600
2000-05-19	11.19	11.39	11.02	11.34	2994800
2000-05-22	11.28	11.38	11.03	11.08	3488800
2000-05-23	11.13	11.31	11.08	11.30	1790400
2000-05-24	11.30	11.48	11.23	11.27	2578800
2000-05-25	11.05	11.14	10.75	10.91	3155600
2000-05-26	10.69	10.78	10.55	10.70	3062400
2000-05-30	10.84	10.97	10.80	10.84	2183200
2000-05-31	10.91	10.91	10.58	10.63	2518800
2000-06-01	10.58	10.88	10.58	10.84	2985200
2000-06-02	10.88	11.44	10.84	11.25	2463600
2000-06-05	11.22	11.22	10.72	10.84	2418400
2000-06-06	10.73	10.78	10.44	10.61	2684000
2000-06-07	10.69	10.83	10.67	10.75	2495600
2000-06-08	10.72	10.75	10.38	10.44	1821200
2000-06-09	10.44	10.59	10.42	10.48	1930000
2000-06-12	10.48	10.69	10.48	10.66	2119200
2000-06-13	10.59	10.73	10.48	10.52	2929200
2000-06-14	10.52	10.52	10.13	10.19	2192400
2000-06-15	10.19	10.36	10.00	10.05	4430800
2000-06-16	10.06	10.14	9.86	9.91	3098000
2000-06-19	9.94	10.05	9.75	9.81	2407600
2000-06-20	9.83	9.89	9.78	9.80	2381200
2000-06-21	9.81	9.98	9.78	9.86	4770400
2000-06-22	9.83	9.83	9.72	9.73	4683200
2000-06-23	9.75	9.80	9.72	9.77	4018000
2000-06-26	9.77	9.83	9.72	9.81	3323600
2000-06-27	9.84	9.89	9.78	9.83	4470400
2000-06-28	9.86	10.14	9.86	10.12	4563200
2000-06-29	10.13	10.22	9.89	10.00	6217200
2000-06-30	9.97	9.97	9.28	9.30	6577200
2000-07-03	9.36	9.66	9.36	9.56	2360400
2000-07-05	9.59	9.89	9.58	9.84	2832000
2000-07-06	9.88	10.20	9.88	10.16	4844000
2000-07-07	10.20	10.44	10.17	10.42	5559600
2000-07-10	10.44	10.53	10.42	10.42	3654800
2000-07-11	10.42	10.58	10.39	10.56	2322400
2000-07-12	10.56	10.61	10.45	10.55	2273200
2000-07-13	10.55	10.55	10.25	10.25	2654800
2000-07-14	10.28	10.88	10.27	10.88	3765600
2000-07-17	10.88	11.09	10.88	11.02	3422800
2000-07-18	11.02	11.05	10.98	10.98	3250400
2000-07-19	11.00	11.08	10.52	10.58	3669600
2000-07-20	10.59	10.78	10.47	10.48	5126800
2000-07-21	10.48	10.52	10.36	10.41	7306400
2000-07-24	10.41	10.50	10.25	10.30	3196000
2000-07-25	10.31	10.33	9.89	10.00	2982000
2000-07-26	10.06	10.14	9.89	9.91	4376800
2000-07-27	10.09	10.42	10.09	10.39	3466800
2000-07-28	10.50	10.78	10.34	10.69	3553600
2000-07-31	10.75	11.00	10.69	10.80	2878800
2000-08-01	10.80	10.91	10.77	10.91	2332000
2000-08-02	10.89	11.19	10.88	11.16	3152400
2000-08-03	11.19	11.50	11.19	11.39	4706800
2000-08-04	11.36	11.38	10.94	11.00	4142400
2000-08-07	11.03	11.25	10.94	11.17	1972800
2000-08-08	11.34	11.38	10.92	11.22	2736800
2000-08-09	11.19	11.19	10.81	10.83	2153600
2000-08-10	10.89	10.89	10.78	10.86	2215200
2000-08-11	10.86	11.06	10.81	11.05	2723200
2000-08-14	11.11	11.14	11.05	11.11	1897200
2000-08-15	11.08	11.08	10.88	10.89	1767600
2000-08-16	10.89	10.91	10.75	10.81	1655200
2000-08-17	10.81	10.83	10.59	10.64	1408800
2000-08-18	10.58	10.80	10.56	10.78	2117600
2000-08-21	10.80	10.81	10.58	10.72	1737600
2000-08-22	10.66	10.72	10.61	10.70	1471600
2000-08-23	10.64	10.66	10.16	10.22	3960000
2000-08-24	10.25	10.50	10.25	10.38	2452000
2000-08-25	10.38	10.41	10.30	10.34	1107600
2000-08-28	10.33	10.34	10.14	10.14	2539200
2000-08-29	10.14	10.23	10.08	10.08	2429200
2000-08-30	10.11	10.19	9.88	9.88	3046000
2000-08-31	9.92	10.02	9.89	9.94	2012400
2000-09-01	9.89	9.92	9.64	9.89	2816400
2000-09-05	9.89	10.03	9.89	9.97	4430400
2000-09-06	9.97	10.08	9.94	10.00	3912400
2000-09-07	9.94	9.94	9.63	9.66	3102800
2000-09-08	9.72	9.78	9.63	9.66	5310000
2000-09-11	9.59	9.72	9.50	9.55	2926000
2000-09-12	9.52	9.66	9.48	9.64	3370000
2000-09-13	9.63	9.86	9.63	9.81	4465200
2000-09-14	9.81	9.83	9.64	9.69	2628000
2000-09-15	9.58	9.78	9.56	9.78	4141200
2000-09-18	9.78	9.94	9.64	9.77	2530400
2000-09-19	9.75	9.77	9.52	9.64	3075200
2000-09-20	9.61	9.63	9.44	9.52	2659600
2000-09-21	9.50	9.64	9.42	9.48	2536400
2000-09-22	9.48	9.73	9.39	9.55	1930800
2000-09-25	9.69	9.69	9.55	9.66	3319200
2000-09-26	9.66	9.69	9.38	9.38	4816400
2000-09-27	9.53	9.59	9.38	9.52	3528800
2000-09-28	9.50	9.86	9.50	9.84	2613200
2000-09-29	9.86	9.86	9.72	9.73	2611600
2000-10-02	9.73	9.73	9.47	9.58	2996000
2000-10-03	9.59	9.89	9.50	9.81	3944800
2000-10-04	9.81	10.36	9.78	10.25	3674400
2000-10-05	10.38	10.59	10.34	10.59	5036800
2000-10-06	10.59	10.69	10.36	10.39	2662400
2000-10-09	10.44	10.55	9.97	10.08	4350400
2000-10-10	10.08	10.50	10.06	10.39	3163600
2000-10-11	10.33	10.41	10.08	10.30	2169200
2000-10-12	10.25	10.33	10.05	10.13	2210800
2000-10-13	10.19	10.22	9.84	10.05	1658000
2000-10-16	10.02	10.22	10.02	10.20	1556000
2000-10-17	10.20	10.28	10.02	10.05	1912400
2000-10-18	9.91	9.94	9.72	9.84	4588800
2000-10-19	9.88	10.20	9.88	10.16	3530400
2000-10-20	10.09	10.33	10.09	10.31	1818800
2000-10-23	10.50	10.59	10.34	10.41	4432000
2000-10-24	10.38	10.75	10.34	10.63	3423200
2000-10-25	10.67	10.77	10.63	10.64	3156800
2000-10-26	10.67	10.94	10.59	10.86	3587200
2000-10-27	10.88	10.94	10.67	10.81	3002400
2000-10-30	10.86	11.25	10.86	11.23	3076400
2000-10-31	11.23	11.73	11.20	11.72	4250800
2000-11-01	11.72	11.95	11.67	11.75	2848400
2000-11-02	11.84	12.08	11.77	11.97	3520800
2000-11-03	12.03	12.19	11.94	12.06	2684000
2000-11-06	12.06	12.17	11.97	12.16	2124400
2000-11-07	12.13	12.13	11.94	12.03	3224000
2000-11-08	11.97	12.00	11.80	11.92	2546800
2000-11-09	11.88	12.14	11.86	12.08	2280000
2000-11-10	12.08	12.20	11.89	11.98	2382800
2000-11-13	12.00	12.14	11.92	12.13	1550800
2000-11-14	12.16	12.30	12.00	12.27	3029600
2000-11-15	12.25	12.56	12.22	12.55	4063200
2000-11-16	12.58	12.66	12.47	12.64	3503200
2000-11-17	12.64	12.64	12.22	12.23	7607200
2000-11-20	12.20	12.20	11.91	12.05	4623200
2000-11-21	12.05	12.05	11.92	11.94	3707600
2000-11-22	11.92	12.05	11.86	11.89	2802000
2000-11-24	11.89	12.03	11.86	11.97	1186400
2000-11-27	11.94	11.97	11.72	11.84	3094000
2000-11-28	11.73	11.86	11.67	11.81	3462800
2000-11-29	11.78	12.02	11.78	11.98	3848400
2000-11-30	12.05	12.17	11.61	11.63	3504400
2000-12-01	11.69	11.73	11.31	11.50	4120000
2000-12-04	11.44	11.89	11.44	11.70	2930400
2000-12-05	11.75	11.80	11.61	11.77	3473600
2000-12-06	11.66	11.78	11.28	11.34	2894800
2000-12-07	11.50	11.59	11.45	11.47	3602000
2000-12-08	11.45	11.75	11.31	11.67	2672800
2000-12-11	11.67	11.80	11.56	11.72	2334800
2000-12-12	11.73	11.97	11.73	11.95	2127600
2000-12-13	12.00	12.16	11.80	11.80	3889200
2000-12-14	11.81	11.84	11.59	11.61	2917200
2000-12-15	11.59	11.70	11.31	11.36	3776400
2000-12-18	11.36	11.72	11.36	11.58	2684800
2000-12-19	11.75	12.41	11.61	12.34	5780800
2000-12-20	12.13	12.14	11.75	11.97	4786800
2000-12-21	11.91	12.52	11.91	12.42	3888400
2000-12-22	12.50	12.98	12.50	12.75	4851200
2000-12-26	12.77	12.86	12.69	12.80	1902800
2000-12-27	12.77	13.20	12.77	13.16	2463200
2000-12-28	12.75	12.77	12.42	12.63	11078400
2000-12-29	12.69	12.83	12.63	12.69	4789600
2001-01-02	12.69	12.84	12.63	12.66	2946800
2001-01-03	12.70	12.75	12.36	12.66	4811200
2001-01-04	12.72	13.20	12.72	12.86	9191600
2001-01-05	13.09	13.09	12.66	12.88	4206400
2001-01-08	13.09	13.38	12.98	13.27	5477600
2001-01-09	13.25	13.42	13.16	13.36	8268400
2001-01-10	13.33	13.36	13.11	13.11	5927200
2001-01-11	13.05	13.33	13.05	13.30	3193200
2001-01-12	13.06	13.06	12.84	12.94	6282800
2001-01-16	12.91	13.19	12.89	13.06	3304800
2001-01-17	13.06	13.22	13.00	13.16	4496400
2001-01-18	13.13	13.22	13.09	13.14	3776800
2001-01-19	13.09	13.11	12.92	12.98	4148800
2001-01-22	12.97	13.25	12.95	13.06	5509600
2001-01-23	13.06	13.31	12.75	12.77	6960400
2001-01-24	12.75	12.77	12.25	12.48	6313600
2001-01-25	12.27	12.67	12.27	12.50	4377600
2001-01-26	12.53	12.53	12.20	12.28	3156800
2001-01-29	12.49	12.75	12.49	12.56	5813600
2001-01-30	12.58	12.98	12.54	12.95	3844000
2001-01-31	12.96	13.33	12.96	13.25	4269200
2001-02-01	13.25	13.47	13.15	13.33	3548800
2001-02-02	13.35	13.46	13.14	13.24	2673600
2001-02-05	13.18	13.28	12.95	13.11	2487600
2001-02-06	13.11	13.25	13.06	13.23	1576000
2001-02-07	13.20	13.21	13.03	13.19	4016000
2001-02-08	13.19	13.28	13.13	13.26	1875600
2001-02-09	13.43	13.50	13.38	13.49	3782800
2001-02-12	13.39	13.56	13.35	13.48	4897200
2001-02-13	13.50	13.70	13.48	13.68	2929200
2001-02-14	13.67	13.67	13.17	13.17	4944400
2001-02-15	13.19	13.53	13.18	13.46	3674400
2001-02-16	13.45	13.45	13.24	13.33	3005200
2001-02-20	13.38	13.66	13.38	13.43	3097600
2001-02-21	13.43	13.58	13.20	13.23	2367600
2001-02-22	13.23	13.47	13.10	13.45	4234000
2001-02-23	13.50	13.69	13.34	13.59	4097200
2001-02-26	13.71	13.90	13.58	13.81	4234800
2001-02-27	13.80	13.95	13.79	13.93	5602000
2001-02-28	13.93	14.00	13.73	13.74	4461600
2001-03-01	13.74	13.74	13.51	13.57	3513600
2001-03-02	13.55	13.78	13.55	13.76	3035600
2001-03-05	13.78	13.93	13.66	13.89	2294400
2001-03-06	13.83	13.85	13.68	13.75	2429600
2001-03-07	13.73	13.92	13.68	13.71	2436400
2001-03-08	13.71	14.19	13.71	14.15	4360800
2001-03-09	14.09	14.28	13.91	14.21	6578800
2001-03-12	14.16	14.23	14.03	14.04	2820800
2001-03-13	14.01	14.01	13.60	13.75	5036800
2001-03-14	13.55	13.56	13.06	13.27	4300000
2001-03-15	13.21	13.28	12.87	13.22	5174400
2001-03-16	13.06	13.20	12.45	12.57	4791200
2001-03-19	12.58	12.91	12.52	12.90	5341600
2001-03-20	12.93	13.09	12.81	12.96	2346000
2001-03-21	12.96	13.30	12.96	13.16	3531200
2001-03-22	13.25	13.30	12.74	13.09	5303600
2001-03-23	13.06	13.16	12.83	13.16	2395200
2001-03-26	13.18	13.47	13.02	13.46	2039200
2001-03-27	13.50	14.12	13.50	14.05	4610000
2001-03-28	13.95	14.03	13.78	13.99	3427600
2001-03-29	13.98	14.04	13.84	14.04	3982800
2001-03-30	14.01	14.27	13.98	14.06	4067200
2001-04-02	14.13	14.41	14.13	14.31	6849600
2001-04-03	14.34	14.35	14.23	14.34	6937200
2001-04-04	14.23	14.29	13.84	14.13	11462400
2001-04-05	14.13	14.13	13.96	14.06	7592800
2001-04-06	14.06	14.06	13.93	13.99	8170800
2001-04-09	13.98	14.13	13.71	13.75	9617600
2001-04-10	13.76	14.34	13.76	14.25	12862400
2001-04-11	14.38	14.38	14.16	14.23	6418800
2001-04-12	14.18	14.29	14.16	14.25	4310000
2001-04-16	14.19	14.40	14.16	14.28	4578800
2001-04-17	14.28	14.37	14.13	14.34	4004800
2001-04-18	14.31	14.78	14.26	14.75	4689200
2001-04-19	14.73	14.90	14.73	14.88	4638800
2001-04-20	14.88	14.88	14.70	14.71	3884400
2001-04-23	14.56	14.56	13.56	13.75	12344000
2001-04-24	13.73	14.00	13.71	13.97	4954800
2001-04-25	13.97	14.09	13.79	13.94	3046800
2001-04-26	13.90	14.53	13.90	14.36	4976000
2001-04-27	14.31	14.62	14.31	14.62	2732000
2001-04-30	14.62	14.62	14.14	14.22	3521200
2001-05-01	14.05	14.06	13.65	13.75	5627200
2001-05-02	13.71	13.88	13.67	13.82	8577600
2001-05-03	13.76	13.82	13.54	13.75	3287600
2001-05-04	13.68	14.00	13.45	13.99	2621200
2001-05-07	13.96	14.00	13.79	13.92	2354000
2001-05-08	13.75	14.33	13.73	14.18	3623200
2001-05-09	14.15	14.54	14.11	14.44	5517200
2001-05-10	14.44	14.72	14.38	14.70	4796000
2001-05-11	14.70	14.81	14.42	14.58	3667200
2001-05-14	14.54	14.70	14.43	14.66	3935600
2001-05-15	14.64	14.84	14.59	14.64	4556000
2001-05-16	14.66	15.15	14.55	15.15	9128400
2001-05-17	15.15	15.18	14.83	14.86	6068400
2001-05-18	14.93	15.15	14.88	15.09	4237200
2001-05-21	15.10	15.17	15.00	15.15	4100800
2001-05-22	15.11	15.11	14.59	14.63	4532400
2001-05-23	14.56	14.58	14.30	14.46	2995200
2001-05-24	14.47	14.47	14.05	14.12	3286000
2001-05-25	14.06	14.06	13.75	13.89	4908800
2001-05-29	13.91	13.97	13.84	13.94	2909600
2001-05-30	13.98	14.05	13.79	13.94	3441200
2001-05-31	13.98	14.38	13.92	14.38	4336400
2001-06-01	14.38	14.38	14.13	14.19	3304000
2001-06-04	14.19	14.45	14.17	14.36	2764400
2001-06-05	14.38	14.53	14.24	14.43	3397200
2001-06-06	14.36	14.55	14.36	14.41	2413600
2001-06-07	14.35	14.64	14.35	14.50	4836000
2001-06-08	14.50	14.50	14.19	14.23	2198000
2001-06-11	14.00	14.00	13.84	13.93	3065200
2001-06-12	13.88	13.88	13.71	13.76	3840800
2001-06-13	13.80	13.83	13.66	13.73	3557600
2001-06-14	13.73	13.73	12.98	13.15	4558800
2001-06-15	12.88	12.91	12.70	12.83	7903200
2001-06-18	12.81	12.96	12.81	12.91	4505600
2001-06-19	12.91	13.03	12.88	12.93	4570400
2001-06-20	12.90	13.09	12.89	13.01	4432400
2001-06-21	13.01	13.15	12.93	13.12	4540800
2001-06-22	13.08	13.12	13.00	13.07	4005200
2001-06-25	13.01	13.14	12.80	12.82	2695600
2001-06-26	12.50	12.98	12.50	12.82	5908000
2001-06-27	12.88	13.23	12.88	13.23	4131200
2001-06-28	13.24	13.58	13.24	13.45	4768800
2001-06-29	13.49	13.83	13.41	13.73	4957600
2001-07-02	13.74	13.76	13.58	13.75	4266800
2001-07-03	13.75	13.75	13.59	13.69	1402800
2001-07-05	13.70	13.78	13.63	13.68	2636800
2001-07-06	13.68	13.68	13.48	13.63	2973200
2001-07-09	13.63	13.72	13.45	13.69	2633200
2001-07-10	13.63	13.75	13.60	13.74	3754000
2001-07-11	13.74	14.41	13.73	14.41	9505200
2001-07-12	14.45	14.46	14.25	14.29	3238000
2001-07-13	14.28	14.56	14.20	14.46	1470400
2001-07-16	14.39	14.50	14.33	14.38	2418000
2001-07-17	14.37	14.44	14.31	14.43	2125200
2001-07-18	14.40	14.42	14.19	14.41	1920400
2001-07-19	14.25	14.35	14.18	14.30	5108400
2001-07-20	14.30	14.30	14.07	14.07	4223600
2001-07-23	14.20	14.23	14.11	14.13	2113200
2001-07-24	13.95	14.00	13.16	13.33	5688400
2001-07-25	13.20	13.31	12.92	13.29	6730000
2001-07-26	13.18	13.84	13.16	13.80	3464000
2001-07-27	13.74	13.75	13.56	13.65	3094000
2001-07-30	13.65	13.65	13.40	13.44	2505600
2001-07-31	13.41	13.50	13.35	13.42	2478400
2001-08-01	13.45	13.49	13.31	13.45	1790800
2001-08-02	13.42	13.73	13.36	13.72	1973200
2001-08-03	13.70	13.75	13.50	13.57	1821200
2001-08-06	13.48	13.54	13.25	13.39	2134800
2001-08-07	13.40	13.50	13.34	13.50	1438000
2001-08-08	13.45	13.56	13.35	13.50	1578800
2001-08-09	13.50	13.65	13.47	13.55	2176800
2001-08-10	13.56	13.93	13.48	13.75	5103600
2001-08-13	13.75	13.75	13.45	13.55	2687600
2001-08-14	13.55	13.71	13.51	13.63	2182000
2001-08-15	13.63	13.95	13.48	13.58	2280800
2001-08-16	13.50	13.82	13.50	13.71	1835600
2001-08-17	13.56	13.73	13.39	13.49	1944000
2001-08-20	13.49	13.54	13.11	13.22	1684400
2001-08-21	13.19	13.20	12.91	12.92	2732800
2001-08-22	12.94	13.10	12.79	13.00	3643200
2001-08-23	13.00	13.18	12.97	13.14	2296800
2001-08-24	13.16	13.26	12.95	13.20	1660000
2001-08-27	13.20	13.23	12.91	13.03	1624800
2001-08-28	13.00	13.35	12.98	13.19	1532800
2001-08-29	13.19	13.23	12.97	13.04	1881600
2001-08-30	13.05	13.26	12.85	13.16	4157200
2001-08-31	13.16	13.35	13.13	13.32	1743200
2001-09-04	13.32	13.77	13.24	13.57	2035200
2001-09-05	13.51	13.63	13.38	13.55	2429600
2001-09-06	13.58	13.65	13.51	13.55	3265200
2001-09-07	13.50	13.50	13.20	13.29	2479600
2001-09-10	13.16	13.20	13.06	13.06	3374400
2001-09-17	13.00	13.00	12.14	12.25	3838400
2001-09-18	12.25	12.43	12.16	12.23	2056400
2001-09-19	12.25	12.36	11.45	11.82	3663600
2001-09-20	11.76	11.76	10.85	11.20	6795600
2001-09-21	10.94	11.75	10.94	11.44	6953600
2001-09-24	11.50	11.73	11.46	11.48	5860800
2001-09-25	11.50	11.50	10.94	11.19	6338000
2001-09-26	11.21	11.40	11.08	11.33	5174400
2001-09-27	11.43	11.56	11.28	11.40	6342800
2001-09-28	11.53	11.88	11.51	11.73	6938800
2001-10-01	11.73	11.73	11.15	11.36	3350400
2001-10-02	11.39	11.57	11.31	11.40	5377600
2001-10-03	11.43	11.75	11.38	11.55	6534800
2001-10-04	11.58	11.58	11.31	11.38	5797200
2001-10-05	11.38	11.59	11.29	11.55	4401600
2001-10-08	11.55	11.74	11.38	11.70	3807600
2001-10-09	11.69	11.69	11.31	11.31	4031200
2001-10-10	11.31	12.05	11.31	11.96	4508400
2001-10-11	11.91	12.36	11.90	12.16	4597600
2001-10-12	12.06	12.18	11.59	11.80	3142800
2001-10-15	11.75	12.05	11.73	12.01	1926400
2001-10-16	12.01	12.18	11.90	12.16	2617600
2001-10-17	12.11	12.24	11.90	11.90	3232000
2001-10-18	12.06	12.52	12.02	12.40	6408800
2001-10-19	12.38	12.38	12.01	12.15	2606400
2001-10-22	12.15	12.32	12.09	12.30	1664800
2001-10-23	12.30	12.94	12.20	12.76	5472000
2001-10-24	12.76	12.95	12.57	12.57	6239200
2001-10-25	12.51	12.69	12.10	12.64	3476800
2001-10-26	12.60	12.99	12.58	12.86	2709200
2001-10-29	12.80	12.94	12.45	12.56	2562800
2001-10-30	12.44	12.65	12.30	12.58	3079200
2001-10-31	12.64	13.17	12.64	13.00	6036000
2001-11-01	12.98	13.22	12.80	13.01	6735200
2001-11-02	12.99	13.22	12.88	13.18	3249200
2001-11-05	13.25	13.38	13.14	13.25	4310800
2001-11-06	13.25	13.39	13.16	13.38	2883600
2001-11-07	13.31	13.47	13.30	13.46	2648000
2001-11-08	13.48	13.54	13.43	13.52	2295200
2001-11-09	13.50	13.51	13.41	13.46	1738400
2001-11-12	13.45	13.53	13.10	13.38	2450800
2001-11-13	13.39	13.44	13.28	13.43	2810000
2001-11-14	13.33	13.43	13.32	13.36	3410400
2001-11-15	13.37	13.87	13.37	13.74	5070800
2001-11-16	13.75	13.79	13.68	13.76	3938400
2001-11-19	13.78	13.81	13.63	13.73	2510800
2001-11-20	13.75	13.82	13.65	13.73	2084800
2001-11-21	13.73	13.78	13.54	13.61	1730400
2001-11-23	13.55	13.80	13.54	13.80	702000
2001-11-26	13.80	13.81	13.58	13.81	2639200
2001-11-27	13.79	14.00	13.69	13.79	3775200
2001-11-28	13.76	13.89	13.64	13.64	2019200
2001-11-29	13.65	13.68	13.36	13.53	3337200
2001-11-30	13.53	13.83	13.53	13.76	3436400
2001-12-03	13.75	13.75	13.48	13.55	4490400
2001-12-04	13.54	13.69	13.33	13.69	3337600
2001-12-05	13.80	14.00	13.70	13.97	4302800
2001-12-06	13.91	13.99	13.81	13.91	4064000
2001-12-07	13.91	14.17	13.87	14.03	3272000
2001-12-10	13.94	13.99	13.76	13.81	2112000
2001-12-11	13.81	13.81	13.49	13.59	4088000
2001-12-12	13.48	13.50	13.28	13.41	2189200
2001-12-13	13.41	13.78	13.40	13.66	4488400
2001-12-14	13.55	13.67	13.43	13.62	4854800
2001-12-17	13.50	13.98	13.50	13.97	4127600
2001-12-18	13.89	14.23	13.88	14.19	4020800
2001-12-19	14.15	14.15	13.93	14.04	2688400
2001-12-20	14.04	14.13	13.93	14.08	2730400
2001-12-21	14.08	14.15	13.96	13.98	3850000
2001-12-24	13.98	14.32	13.98	14.25	1286400
2001-12-26	14.38	14.38	14.29	14.34	2852800
2001-12-27	14.34	14.34	14.22	14.26	2094400
2001-12-28	14.26	14.32	14.18	14.30	2190400
2001-12-31	14.25	14.30	14.16	14.25	2356000
2002-01-02	14.19	14.31	14.00	14.15	4127600
2002-01-03	14.15	14.67	14.12	14.67	7300400
2002-01-04	14.86	15.08	14.75	15.00	6429200
2002-01-07	14.98	15.04	14.95	14.98	8543200
2002-01-08	14.94	14.95	14.74	14.81	3939200
2002-01-09	14.63	14.69	14.36	14.59	5246800
2002-01-10	14.56	14.70	14.35	14.69	4986400
2002-01-11	14.69	14.69	14.33	14.55	4134000
2002-01-14	14.48	14.54	14.25	14.29	2657600
2002-01-15	14.30	14.61	14.30	14.41	3744000
2002-01-16	14.43	14.43	14.13	14.21	2460400
2002-01-17	14.19	14.58	14.18	14.52	3506000
2002-01-18	14.44	14.50	14.29	14.46	2502400
2002-01-22	14.44	14.66	14.41	14.63	3725600
2002-01-23	14.64	14.99	14.64	14.99	5411600
2002-01-24	15.13	15.24	15.03	15.03	9733600
2002-01-25	14.99	15.40	14.95	15.27	8030800
2002-01-28	15.18	15.34	15.17	15.27	6641600
2002-01-29	15.27	15.28	15.00	15.01	3861600
2002-01-30	15.00	15.07	14.94	15.06	4758800
2002-01-31	15.06	15.51	15.06	15.51	7204000
2002-02-01	15.50	15.60	15.30	15.43	5246800
2002-02-04	15.36	15.47	15.23	15.25	3958400
2002-02-05	15.25	15.34	15.13	15.29	4420400
2002-02-06	15.26	15.26	14.88	15.04	4027200
2002-02-07	14.99	15.06	14.80	14.80	2704400
2002-02-08	14.78	15.08	14.78	15.00	2756400
2002-02-11	14.95	15.41	14.95	15.41	2814000
2002-02-12	15.35	15.44	15.21	15.24	3168000
2002-02-13	15.15	15.24	15.00	15.01	4421600
2002-02-14	14.95	15.04	14.91	14.92	4760800
2002-02-15	14.96	15.03	14.91	14.97	3148000
2002-02-19	14.97	15.03	14.88	14.95	3106000
2002-02-20	14.90	14.94	14.63	14.89	3794800
2002-02-21	14.75	15.40	14.75	15.23	4792800
2002-02-22	15.21	15.28	14.99	15.09	4795200
2002-02-25	15.06	15.20	15.05	15.14	6398800
2002-02-26	15.14	15.21	15.04	15.09	4991200
2002-02-27	15.00	15.14	14.93	15.14	8563600
2002-02-28	15.19	15.39	15.15	15.17	5061600
2002-03-01	15.17	15.73	15.15	15.69	8525600
2002-03-04	15.85	16.29	15.76	16.26	6408400
2002-03-05	16.15	16.18	15.75	15.85	6783200
2002-03-06	15.98	16.22	15.95	16.16	5871200
2002-03-07	16.05	16.21	15.99	16.15	6510000
2002-03-08	16.03	16.06	15.35	15.36	9254400
2002-03-11	15.29	15.50	15.18	15.46	6024800
2002-03-12	15.36	15.50	15.18	15.27	4759600
2002-03-13	15.20	15.38	15.15	15.28	8344400
2002-03-14	15.29	15.34	15.17	15.28	5407200
2002-03-15	15.31	15.34	15.16	15.31	4659600
2002-03-18	15.25	15.30	14.75	15.15	5867200
2002-03-19	15.20	15.44	15.20	15.39	4765600
2002-03-20	15.35	15.55	15.25	15.34	4557200
2002-03-21	15.35	15.40	14.99	15.24	7740800
2002-03-22	15.28	15.38	15.03	15.33	6194000
2002-03-25	15.38	15.39	15.06	15.06	4959200
2002-03-26	15.05	15.15	15.00	15.08	5275600
2002-03-27	15.14	15.42	15.13	15.40	6258800
2002-03-28	15.43	15.58	15.40	15.54	4276800
2002-04-01	15.31	15.32	15.06	15.19	5568000
2002-04-02	14.98	15.05	14.74	14.74	5863200
2002-04-03	14.58	14.63	14.30	14.34	10594000
2002-04-04	14.54	14.59	14.38	14.57	6876400
2002-04-05	14.70	14.70	14.48	14.58	2960000
2002-04-08	14.53	14.53	14.35	14.45	3854000
2002-04-09	14.45	14.48	14.37	14.43	3490400
2002-04-10	14.46	14.83	14.46	14.81	7746000
2002-04-11	14.81	14.81	14.36	14.40	5380000
2002-04-12	14.50	14.78	14.48	14.75	8394000
2002-04-15	14.69	14.69	14.25	14.30	5529200
2002-04-16	14.43	14.64	14.42	14.56	5389600
2002-04-17	14.63	14.63	14.28	14.41	3550000
2002-04-18	14.28	14.35	14.05	14.16	5840400
2002-04-19	14.25	14.41	14.20	14.34	6344000
2002-04-22	14.37	14.38	13.94	14.08	6638800
2002-04-23	13.95	13.99	13.78	13.92	8304400
2002-04-24	13.91	14.00	13.64	13.69	8598400
2002-04-25	13.73	14.03	13.69	13.98	9643600
2002-04-26	14.25	14.59	14.14	14.30	7194800
2002-04-29	14.20	14.38	14.03	14.03	3145600
2002-04-30	14.01	14.30	13.96	14.20	4539600
2002-05-01	14.33	14.75	14.15	14.58	4776400
2002-05-02	14.64	14.71	14.48	14.60	3788800
2002-05-03	14.75	14.77	14.60	14.68	4275600
2002-05-06	14.68	14.79	14.51	14.51	3811200
2002-05-07	14.59	14.76	14.56	14.60	4344000
2002-05-08	14.69	15.02	14.68	14.94	5184800
2002-05-09	14.99	15.00	14.74	14.75	5236800
2002-05-10	14.74	14.77	14.54	14.54	3821600
2002-05-13	14.55	14.84	14.55	14.77	3580400
2002-05-14	14.83	15.00	14.66	14.97	3131200
2002-05-15	14.95	15.06	14.94	15.00	3230400
2002-05-16	15.00	15.11	14.98	15.08	3704400
2002-05-17	15.09	15.29	15.09	15.29	3707200
2002-05-20	15.21	15.22	15.04	15.14	4038000
2002-05-21	15.10	15.10	14.76	14.79	3908800
2002-05-22	14.76	15.07	14.75	15.01	4211600
2002-05-23	15.09	15.44	15.08	15.41	3128800
2002-05-24	15.46	15.47	15.33	15.36	2236800
2002-05-28	15.31	15.32	15.09	15.17	3694800
2002-05-29	15.15	15.24	15.15	15.20	3342400
2002-05-30	15.08	15.24	15.00	15.00	4079200
2002-05-31	15.03	15.48	15.03	15.31	3824800
2002-06-03	15.22	15.42	15.03	15.11	2355200
2002-06-04	15.13	15.23	14.98	15.08	3919600
2002-06-05	15.24	15.40	15.06	15.38	4220800
2002-06-06	15.39	15.47	15.31	15.37	3812400
2002-06-07	15.35	15.70	15.27	15.57	4860000
2002-06-10	15.52	15.90	15.52	15.77	4209600
2002-06-11	15.79	16.00	15.79	15.83	5452000
2002-06-12	15.76	15.93	15.73	15.88	4740000
2002-06-13	15.85	15.96	15.71	15.83	4714800
2002-06-14	15.63	15.91	15.60	15.84	4957600
2002-06-17	15.85	16.00	15.83	16.00	4156000
2002-06-18	16.00	16.17	15.98	16.10	3675200
2002-06-19	16.08	16.21	16.02	16.07	4969600
2002-06-20	16.08	16.21	15.97	16.14	4932400
2002-06-21	15.90	16.24	15.90	16.12	6376800
2002-06-24	16.12	16.22	16.00	16.01	4657600
2002-06-25	16.01	16.01	15.23	15.31	5447600
2002-06-26	15.19	15.55	15.11	15.38	7063600
2002-06-27	15.40	15.58	15.35	15.55	4685600
2002-06-28	15.57	15.98	15.57	15.82	4871600
2002-07-01	15.84	16.22	15.80	16.15	5010400
2002-07-02	16.00	16.11	15.70	15.85	5156800
2002-07-03	15.85	15.86	15.55	15.70	4846800
2002-07-05	15.80	15.86	15.74	15.86	3188400
2002-07-08	15.86	15.86	15.58	15.72	4279200
2002-07-09	15.69	15.87	15.45	15.47	5473200
2002-07-10	15.50	15.51	15.19	15.24	4541200
2002-07-11	15.10	15.16	14.74	14.89	6380400
2002-07-12	15.04	15.11	14.49	14.68	7911200
2002-07-15	14.43	14.56	14.03	14.54	6236400
2002-07-16	14.51	14.80	14.34	14.54	6944400
2002-07-17	14.75	14.93	14.55	14.83	7263200
2002-07-18	14.95	15.18	14.70	14.73	7471600
2002-07-19	14.73	14.87	14.39	14.53	6480800
2002-07-22	14.53	14.68	13.93	14.18	6441200
2002-07-23	14.20	14.20	13.69	13.71	7852000
2002-07-24	13.65	13.90	13.25	13.87	8643200
2002-07-25	13.81	14.48	13.77	14.26	7875200
2002-07-26	14.28	14.28	14.03	14.25	4784800
2002-07-29	14.50	14.66	14.45	14.62	7493200
2002-07-30	14.59	14.91	14.44	14.68	4302800
2002-07-31	14.63	14.70	14.38	14.67	6283200
2002-08-01	14.63	14.68	14.52	14.55	4224400
2002-08-02	14.55	14.59	13.94	14.10	3802000
2002-08-05	14.15	14.30	13.90	13.94	3606000
2002-08-06	14.13	14.65	14.12	14.39	3327200
2002-08-07	14.47	14.72	14.24	14.67	3499600
2002-08-08	14.54	15.39	14.54	15.25	4174400
2002-08-09	15.13	15.35	14.83	15.28	3604400
2002-08-12	15.10	15.28	14.89	15.18	3010000
2002-08-13	15.18	15.32	14.86	14.90	3281600
2002-08-14	14.91	15.42	14.54	15.38	4199200
2002-08-15	15.39	15.48	14.86	15.17	4839600
2002-08-16	15.09	15.25	15.07	15.20	4241600
2002-08-19	15.23	15.80	15.15	15.66	4726800
2002-08-20	15.63	15.75	15.46	15.55	3198800
2002-08-21	15.58	15.89	15.56	15.89	2837200
2002-08-22	15.85	15.94	15.66	15.91	3461600
2002-08-23	15.85	15.87	15.67	15.69	3006000
2002-08-26	15.69	15.96	15.58	15.93	4243200
2002-08-27	15.99	16.03	15.72	15.73	4012000
2002-08-28	15.58	15.64	15.14	15.29	3734400
2002-08-29	14.99	15.25	14.90	14.98	5086400
2002-08-30	14.98	15.38	14.96	15.14	5013600
2002-09-03	15.11	15.25	14.91	15.09	4662800
2002-09-04	15.06	15.28	14.72	15.24	4773600
2002-09-05	14.75	14.99	14.38	14.63	13529200
2002-09-06	14.80	15.08	14.78	14.81	6523200
2002-09-09	14.78	14.94	14.55	14.86	3061200
2002-09-10	14.81	15.08	14.76	15.08	3532000
2002-09-11	15.23	15.23	15.02	15.12	2160800
2002-09-12	15.12	15.12	14.83	14.92	2360400
2002-09-13	14.87	14.91	14.68	14.86	2536000
2002-09-16	14.84	14.85	14.64	14.74	3376000
2002-09-17	14.86	15.01	14.63	14.76	3600400
2002-09-18	14.74	14.76	14.52	14.58	3029200
2002-09-19	14.54	14.98	14.43	14.59	5312400
2002-09-20	14.63	14.93	14.57	14.85	4610400
2002-09-23	14.71	14.78	14.52	14.72	3086000
2002-09-24	14.67	14.67	14.22	14.22	5480000
2002-09-25	14.44	14.53	14.23	14.45	5636800
2002-09-26	14.62	15.24	14.48	15.19	5018800
2002-09-27	15.16	15.16	14.60	14.77	6134000
2002-09-30	14.55	14.60	14.04	14.47	6273600
2002-10-01	14.62	15.08	14.35	15.07	6202800
2002-10-02	14.63	14.84	14.01	14.16	10572800
2002-10-03	14.14	14.62	14.14	14.46	6375600
2002-10-04	14.46	14.46	13.77	14.35	7554400
2002-10-07	14.21	14.55	14.08	14.14	5999600
2002-10-08	14.36	14.62	14.10	14.50	6741200
2002-10-09	14.33	14.33	13.74	13.82	4482000
2002-10-10	13.89	14.56	13.75	14.47	5704400
2002-10-11	14.71	15.00	14.58	15.00	4934400
2002-10-14	15.00	15.00	14.65	14.76	3433600
2002-10-15	15.06	15.38	14.88	15.38	5647200
2002-10-16	14.98	15.12	14.60	14.76	5333200
2002-10-17	14.97	15.14	14.91	15.00	5320400
2002-10-18	14.95	15.01	14.65	14.92	3876000
2002-10-21	14.83	15.18	14.73	15.17	3220800
2002-10-22	15.00	15.25	14.73	14.74	4579200
2002-10-23	14.67	14.95	14.67	14.91	5328000
2002-10-24	15.28	15.44	15.19	15.30	8226400
2002-10-25	15.16	15.21	14.70	15.19	6178000
2002-10-28	15.42	15.42	14.94	15.06	3498400
2002-10-29	15.08	15.09	14.61	14.95	2849200
2002-10-30	14.93	15.25	14.88	14.97	4139600
2002-10-31	14.97	15.08	14.67	14.76	3494400
2002-11-01	14.70	15.25	14.66	15.18	3648000
2002-11-04	15.25	15.33	15.04	15.19	4851600
2002-11-05	15.19	15.29	15.00	15.20	2946800
2002-11-06	15.29	15.54	15.17	15.47	5122400
2002-11-07	15.34	15.37	15.10	15.24	2663200
2002-11-08	15.20	15.39	15.02	15.08	2850000
2002-11-11	15.01	15.02	14.66	14.69	3351600
2002-11-12	14.70	14.86	14.68	14.73	4789600
2002-11-13	14.63	14.63	14.32	14.42	5833600
2002-11-14	14.50	14.69	14.46	14.60	4415200
2002-11-15	14.60	14.81	14.59	14.80	3832400
2002-11-18	14.82	14.82	14.37	14.49	3267600
2002-11-19	14.51	14.69	14.44	14.63	3767200
2002-11-20	14.70	14.77	14.49	14.53	3840400
2002-11-21	14.53	14.62	14.31	14.36	11342800
2002-11-22	14.25	14.40	14.09	14.11	6859200
2002-11-25	14.16	14.25	14.01	14.18	5771600
2002-11-26	14.08	14.34	13.96	14.09	6215200
2002-11-27	14.08	14.72	14.08	14.54	4119200
2002-11-29	14.56	14.64	14.47	14.48	1645200
2002-12-02	14.63	14.78	14.48	14.77	5707200
2002-12-03	14.69	14.88	14.56	14.70	5915600
2002-12-04	14.49	14.94	14.48	14.82	3716000
2002-12-05	14.85	14.85	14.71	14.74	3422800
2002-12-06	14.86	15.07	14.80	15.06	6180400
2002-12-09	15.00	15.00	14.78	14.84	3200000
2002-12-10	14.87	14.92	14.75	14.90	3105600
2002-12-11	14.80	15.06	14.75	15.03	2597600
2002-12-12	14.94	14.94	14.73	14.77	3520000
2002-12-13	14.77	15.04	14.69	14.88	3386000
2002-12-16	15.00	15.27	15.00	15.23	4902800
2002-12-17	15.22	15.40	15.05	15.15	8129600
2002-12-18	15.10	15.19	14.92	15.00	4608000
2002-12-19	14.90	15.15	14.90	15.00	3665200
2002-12-20	15.13	15.23	15.06	15.22	3666000
2002-12-23	15.13	15.13	14.82	14.96	5158800
2002-12-24	14.93	14.98	14.91	14.94	1092000
2002-12-26	14.94	15.15	14.94	14.99	1678400
2002-12-27	14.95	14.99	14.91	14.94	2064400
2002-12-30	14.90	15.04	14.75	15.01	2596800
2002-12-31	14.97	15.02	14.76	14.97	2633200
2003-01-02	15.03	15.31	14.92	15.30	2891600
2003-01-03	15.19	15.25	15.07	15.20	2151600
2003-01-06	15.16	15.50	15.16	15.47	3143600
2003-01-07	15.35	15.48	15.25	15.48	4472400
2003-01-08	15.43	15.45	15.20	15.28	3142000
2003-01-09	15.28	15.48	15.26	15.44	3285600
2003-01-10	15.25	15.38	15.24	15.38	4036800
2003-01-13	15.38	15.43	15.22	15.33	3025200
2003-01-14	15.33	15.33	15.15	15.22	4150400
2003-01-15	15.19	15.36	15.00	15.04	2444000
2003-01-16	15.11	15.22	14.95	14.98	4007200
2003-01-17	14.95	15.06	14.90	14.96	3094000
2003-01-21	15.04	15.14	14.88	14.88	5433200
2003-01-22	14.81	15.08	14.20	14.28	12037600
2003-01-23	14.38	14.64	14.32	14.46	9961200
2003-01-24	14.38	14.38	14.06	14.12	5410800
2003-01-27	14.08	14.22	13.88	13.88	5265600
2003-01-28	14.00	14.09	13.79	13.86	7243600
2003-01-29	13.84	14.04	13.72	13.92	5783600
2003-01-30	14.00	14.16	13.83	13.83	5931600
2003-01-31	13.81	14.27	13.80	14.27	6394800
2003-02-03	14.19	14.29	14.05	14.16	4123200
2003-02-04	14.13	14.15	14.00	14.10	3716400
2003-02-05	14.10	14.32	13.98	14.03	4084800
2003-02-06	14.03	14.19	13.93	14.09	3370400
2003-02-07	14.23	14.24	13.95	14.05	3585600
2003-02-10	14.05	14.14	13.89	14.07	3316400
2003-02-11	14.08	14.08	13.90	13.92	3599200
2003-02-12	13.90	14.00	13.80	13.80	2653600
2003-02-13	13.98	14.03	13.67	13.78	5545600
2003-02-14	13.81	13.87	13.69	13.82	2707600
2003-02-18	13.95	14.12	13.92	14.11	2746000
2003-02-19	14.11	14.11	13.91	13.94	2240800
2003-02-20	14.00	14.09	13.78	13.81	2691200
2003-02-21	13.83	14.22	13.80	14.09	4795600
2003-02-24	14.05	14.05	13.75	13.80	4008400
2003-02-25	13.71	13.72	13.43	13.65	6120000
2003-02-26	13.74	13.94	13.72	13.81	4578800
2003-02-27	13.82	13.94	13.68	13.81	2800000
2003-02-28	13.84	14.00	13.76	13.80	3659200
2003-03-03	13.90	14.02	13.78	13.81	3141600
2003-03-04	13.83	13.84	13.48	13.51	4230000
2003-03-05	13.48	13.59	13.36	13.57	5626800
2003-03-06	13.58	13.58	13.43	13.44	3761600
2003-03-07	13.40	13.81	13.35	13.73	4302800
2003-03-10	13.67	13.67	13.18	13.19	5531600
2003-03-11	13.22	13.31	12.96	13.00	4097200
2003-03-12	12.88	12.99	12.73	12.84	5684800
2003-03-13	12.93	13.17	12.89	13.17	6416800
2003-03-14	13.25	13.39	13.18	13.30	7606000
2003-03-17	13.30	13.68	13.26	13.68	4526400
2003-03-18	13.68	13.91	13.65	13.90	5299200
2003-03-19	13.94	14.00	13.72	13.78	4406000
2003-03-20	13.78	14.13	13.74	14.06	5151200
2003-03-21	14.38	14.57	14.24	14.57	6784800
2003-03-24	14.33	14.35	14.07	14.17	3725600
2003-03-25	13.89	14.05	13.68	14.05	11350400
2003-03-26	14.05	14.20	13.96	14.15	5746400
2003-03-27	14.15	14.23	13.95	14.11	3218000
2003-03-28	14.05	14.17	13.93	14.11	2640400
2003-03-31	13.99	14.00	13.70	13.75	3793600
2003-04-01	13.70	13.98	13.55	13.98	4804800
2003-04-02	14.16	14.44	14.16	14.39	4886800
2003-04-03	14.45	14.45	14.05	14.10	3676000
2003-04-04	14.16	14.31	14.16	14.22	3236000
2003-04-07	14.60	14.86	14.45	14.48	6522400
2003-04-08	14.48	14.57	14.34	14.44	3625200
2003-04-09	14.68	14.68	14.27	14.27	4339600
2003-04-10	14.31	14.43	14.24	14.38	3794400
2003-04-11	14.44	14.55	14.23	14.24	3666800
2003-04-14	14.26	14.53	14.22	14.53	3460800
2003-04-15	14.53	14.76	14.50	14.76	3312800
2003-04-16	14.75	14.90	14.55	14.68	10976800
2003-04-17	14.43	14.69	14.43	14.60	6221200
2003-04-21	14.69	14.69	14.55	14.56	3336800
2003-04-22	14.56	14.90	14.50	14.90	3331200
2003-04-23	14.84	14.92	14.68	14.68	3765200
2003-04-24	14.79	14.90	14.71	14.74	4364400
2003-04-25	14.74	14.97	14.58	14.84	3981600
2003-04-28	14.84	15.00	14.78	14.98	3716400
2003-04-29	14.99	15.00	14.92	14.99	3585600
2003-04-30	14.94	14.98	14.78	14.88	5461200
2003-05-01	14.80	14.92	14.66	14.78	2909200
2003-05-02	14.70	14.95	14.69	14.93	3052400
2003-05-05	15.00	15.05	14.91	15.02	6089200
2003-05-06	14.99	15.10	14.94	15.08	3676400
2003-05-07	15.08	15.10	14.90	14.98	4021200
2003-05-08	14.93	15.13	14.90	14.93	4002800
2003-05-09	14.99	15.11	14.96	15.10	2826400
2003-05-12	15.07	15.32	15.03	15.16	3503200
2003-05-13	15.16	15.18	15.04	15.04	3980000
2003-05-14	15.11	15.13	14.93	15.04	3151600
2003-05-15	15.05	15.13	14.93	15.00	3620800
2003-05-16	14.96	15.10	14.93	14.99	3012800
2003-05-19	14.95	14.98	14.70	14.72	3264400
2003-05-20	14.78	14.99	14.78	14.84	3824800
2003-05-21	14.84	14.98	14.82	14.94	4868400
2003-05-22	14.94	14.98	14.86	14.94	5056000
2003-05-23	14.90	14.97	14.79	14.82	4574000
2003-05-27	14.71	14.74	14.63	14.66	7123600
2003-05-28	14.68	14.84	14.66	14.75	6490800
2003-05-29	14.76	14.86	14.70	14.83	7301200
2003-05-30	14.83	15.29	14.81	15.25	7488400
2003-06-02	15.25	15.35	15.17	15.29	4776000
2003-06-03	15.23	15.41	15.23	15.36	4567600
2003-06-04	15.28	15.44	15.25	15.32	3245600
2003-06-05	15.16	15.32	15.03	15.26	4364000
2003-06-06	15.34	15.50	15.19	15.24	5232800
2003-06-09	15.19	15.22	15.03	15.08	3382400
2003-06-10	15.08	15.11	14.96	15.11	4108400
2003-06-11	15.05	15.21	15.00	15.21	3112000
2003-06-12	15.21	15.35	15.16	15.29	3519200
2003-06-13	15.31	15.33	15.03	15.07	3855600
2003-06-16	15.05	15.33	15.05	15.33	3172400
2003-06-17	15.28	15.28	15.01	15.08	5573200
2003-06-18	15.04	15.05	14.91	14.97	3231600
2003-06-19	15.06	15.08	14.77	14.79	5516000
2003-06-20	14.76	14.81	14.60	14.69	4219200
2003-06-23	14.68	14.77	14.63	14.64	3950000
2003-06-24	14.63	14.63	14.40	14.56	3859200
2003-06-25	14.56	14.75	14.30	14.31	5094800
2003-06-26	14.38	14.69	14.31	14.59	4652000
2003-06-27	14.56	14.65	14.29	14.49	4116000
2003-06-30	14.46	14.70	14.41	14.51	2954400
2003-07-01	14.44	14.55	14.29	14.54	4631200
2003-07-02	14.54	14.68	14.53	14.60	3560400
2003-07-03	14.49	14.60	14.43	14.45	2896400
2003-07-07	14.56	14.89	14.56	14.80	3546800
2003-07-08	14.74	14.85	14.69	14.85	2509600
2003-07-09	14.80	14.88	14.55	14.65	2628000
2003-07-10	14.44	14.69	14.42	14.46	3133600
2003-07-11	14.50	14.71	14.49	14.68	3221200
2003-07-14	14.70	15.05	14.69	14.79	3965600
2003-07-15	14.78	14.83	14.69	14.78	5238800
2003-07-16	14.78	14.85	14.65	14.75	4056000
2003-07-17	14.73	14.76	14.45	14.54	3764400
2003-07-18	14.68	14.79	14.48	14.76	2766800
2003-07-21	14.71	14.75	14.60	14.67	2448000
2003-07-22	14.67	14.79	14.62	14.78	2945600
2003-07-23	14.76	14.77	14.64	14.72	2230000
2003-07-24	14.90	15.43	14.84	15.18	8210400
2003-07-25	15.18	15.32	14.99	15.31	4425200
2003-07-28	15.31	15.31	15.03	15.11	4466000
2003-07-29	15.00	15.08	14.95	14.98	4882400
2003-07-30	15.08	15.08	14.99	14.99	4492400
2003-07-31	15.15	15.47	15.10	15.24	4331600
2003-08-01	15.20	15.24	15.10	15.18	4074000
2003-08-04	15.12	15.28	15.09	15.28	3476800
2003-08-05	15.21	15.25	15.04	15.04	3572000
2003-08-06	15.04	15.13	14.99	15.00	3779200
2003-08-07	15.04	15.21	15.00	15.21	2656800
2003-08-08	15.24	15.33	15.13	15.31	2319200
2003-08-11	15.25	15.30	15.09	15.19	4002800
2003-08-12	15.20	15.29	15.14	15.28	3869600
2003-08-13	15.33	15.34	15.13	15.18	2582000
2003-08-14	15.23	15.28	15.17	15.22	4192000
2003-08-15	15.24	15.24	14.96	15.15	2751200
2003-08-18	15.15	15.26	15.10	15.21	3925200
2003-08-19	15.18	15.19	15.08	15.11	2987200
2003-08-20	15.07	15.14	15.06	15.10	2157600
2003-08-21	15.16	15.23	15.08	15.17	3004400
2003-08-22	15.21	15.22	14.87	14.88	3452000
2003-08-25	14.88	14.95	14.75	14.87	3353200
2003-08-26	14.79	14.89	14.69	14.87	5860400
2003-08-27	14.87	14.92	14.76	14.92	3182000
2003-08-28	14.92	15.19	14.91	15.17	5805600
2003-08-29	15.17	15.25	15.08	15.24	2478000
2003-09-02	15.19	15.30	15.11	15.28	3786800
2003-09-03	15.30	15.36	15.20	15.33	3490800
2003-09-04	15.33	15.35	15.12	15.33	2773200
2003-09-05	15.29	15.30	15.11	15.20	2238800
2003-09-08	15.16	15.26	15.11	15.20	2439200
2003-09-09	15.18	15.21	15.03	15.03	2468800
2003-09-10	15.03	15.12	15.00	15.09	3310800
2003-09-11	15.09	15.35	15.08	15.28	3221600
2003-09-12	15.28	15.30	15.06	15.23	2737600
2003-09-15	15.23	15.23	14.98	15.04	2428800
2003-09-16	15.06	15.23	15.06	15.11	3211600
2003-09-17	15.11	15.15	15.00	15.00	1974800
2003-09-18	15.01	15.33	15.01	15.30	3712000
2003-09-19	15.34	15.38	15.06	15.14	3722000
2003-09-22	15.03	15.05	14.94	15.04	2892400
2003-09-23	15.08	15.20	15.05	15.15	2894800
2003-09-24	15.07	15.15	14.90	14.92	3389600
2003-09-25	14.64	14.69	14.57	14.57	5403600
2003-09-26	14.57	14.60	14.41	14.45	3869200
2003-09-29	14.45	14.68	14.39	14.60	4640000
2003-09-30	14.59	14.66	14.38	14.54	5000400
2003-10-01	14.49	14.72	14.48	14.72	4298000
2003-10-02	14.72	14.81	14.60	14.76	4073200
2003-10-03	14.90	15.03	14.81	14.81	6061200
2003-10-06	14.80	14.82	14.68	14.71	3677600
2003-10-07	14.65	14.69	14.55	14.63	3043600
2003-10-08	14.60	14.62	14.51	14.53	3955600
2003-10-09	14.65	14.77	14.59	14.59	4418000
2003-10-10	14.58	14.62	14.51	14.55	4091200
2003-10-13	14.58	14.76	14.58	14.64	2896800
2003-10-14	14.58	14.62	14.50	14.53	7278000
2003-10-15	14.58	14.59	14.45	14.46	5036000
2003-10-16	14.48	14.69	14.48	14.59	3516400
2003-10-17	14.71	14.91	14.62	14.84	5471200
2003-10-20	14.84	14.86	14.73	14.83	2838400
2003-10-21	14.79	14.81	14.63	14.64	4522000
2003-10-22	14.64	14.66	14.48	14.53	3082400
2003-10-23	14.50	15.00	14.48	15.00	5623200
2003-10-24	14.94	15.03	14.81	15.02	3964000
2003-10-27	15.04	15.08	14.95	14.98	3277600
2003-10-28	15.23	15.38	15.19	15.38	8622000
2003-10-29	15.27	15.39	15.25	15.31	4299200
2003-10-30	15.49	15.81	15.38	15.69	7115200
2003-10-31	15.60	15.74	15.51	15.65	4502400
2003-11-03	15.86	15.94	15.74	15.94	5940400
2003-11-04	15.84	15.91	15.79	15.84	5545200
2003-11-05	15.79	15.88	15.75	15.83	2899200
2003-11-06	15.85	16.23	15.78	16.23	7787200
2003-11-07	16.23	16.29	16.15	16.18	6009200
2003-11-10	16.15	16.16	15.97	16.05	4383200
2003-11-11	16.04	16.11	15.89	15.91	4851600
2003-11-12	15.85	15.96	15.85	15.95	3726000
2003-11-13	15.95	16.00	15.86	15.99	4225600
2003-11-14	15.99	16.09	15.98	16.07	4798400
2003-11-17	16.07	16.07	15.92	16.02	5780800
2003-11-18	16.01	16.05	15.83	15.83	4733600
2003-11-19	15.79	15.87	15.73	15.83	4158400
2003-11-20	15.78	15.90	15.70	15.76	4295200
2003-11-21	15.74	15.77	15.70	15.77	3610800
2003-11-24	15.85	15.94	15.77	15.94	3706800
2003-11-25	15.92	15.94	15.76	15.87	4075600
2003-11-26	15.91	16.00	15.86	15.99	2651600
2003-11-28	15.99	16.00	15.92	15.92	1640400
2003-12-01	15.98	16.21	15.93	16.20	5298400
2003-12-02	16.15	16.17	16.07	16.14	4934800
2003-12-03	16.10	16.22	16.08	16.19	3080400
2003-12-04	16.19	16.34	16.18	16.31	5070400
2003-12-05	16.33	16.63	16.32	16.36	5723200
2003-12-08	16.28	16.35	16.25	16.34	4058000
2003-12-09	16.34	16.59	16.34	16.52	5733200
2003-12-10	16.54	16.62	16.50	16.62	4872000
2003-12-11	16.60	16.74	16.58	16.74	4158400
2003-12-12	16.69	16.84	16.64	16.83	3721600
2003-12-15	16.83	16.89	16.70	16.75	4500800
2003-12-16	16.64	16.81	16.64	16.79	3118400
2003-12-17	16.74	16.95	16.68	16.95	3632000
2003-12-18	16.93	17.07	16.86	16.99	5142400
2003-12-19	16.94	17.04	16.92	16.97	4294800
2003-12-22	16.96	17.20	16.95	17.16	4018000
2003-12-23	17.10	17.19	17.04	17.15	3508800
2003-12-24	17.10	17.20	17.06	17.14	1250800
2003-12-26	17.13	17.24	17.12	17.18	802400
2003-12-29	17.20	17.37	17.15	17.37	3323200
2003-12-30	17.31	17.35	17.24	17.31	2150800
2003-12-31	17.28	17.38	17.27	17.37	2505200
2004-01-02	17.35	17.39	17.17	17.27	4158000
2004-01-05	17.29	17.32	17.21	17.32	2960400
2004-01-06	17.20	17.24	17.02	17.12	3549200
2004-01-07	16.69	16.82	16.40	16.78	9297200
2004-01-08	16.75	16.87	16.70	16.77	4837200
2004-01-09	16.73	16.81	16.59	16.63	4278000
2004-01-12	16.56	16.78	16.55	16.77	3608800
2004-01-13	16.75	16.81	16.60	16.77	4086000
2004-01-14	16.81	16.87	16.71	16.84	2358000
2004-01-15	16.84	16.90	16.74	16.84	2922400
2004-01-16	16.84	16.85	16.65	16.69	4307600
2004-01-20	16.66	16.70	16.56	16.61	3411600
2004-01-21	16.50	16.82	16.39	16.75	8150400
2004-01-22	16.73	16.85	16.65	16.79	4596800
2004-01-23	16.75	16.77	16.35	16.41	5979200
2004-01-26	16.38	16.60	16.35	16.58	2762000
2004-01-27	16.58	16.67	16.48	16.57	3788000
2004-01-28	16.45	16.47	16.28	16.28	7732800
2004-01-29	16.29	16.35	16.20	16.20	6967200
2004-01-30	16.20	16.20	15.97	16.10	5290800
2004-02-02	16.09	16.16	15.91	16.03	4572000
2004-02-03	16.02	16.25	16.00	16.02	4067200
2004-02-04	15.94	16.10	15.90	15.98	4000000
2004-02-05	16.01	16.17	15.94	16.08	3504800
2004-02-06	16.08	16.25	15.99	16.22	2616400
2004-02-09	16.23	16.43	16.21	16.34	2908000
2004-02-10	16.29	16.44	16.28	16.42	2784800
2004-02-11	16.40	16.57	16.33	16.54	3027200
2004-02-12	16.51	16.52	16.39	16.39	1680000
2004-02-13	16.36	16.40	16.19	16.21	4532800
2004-02-17	16.15	16.15	15.80	16.00	7754800
2004-02-18	15.93	16.15	15.93	16.01	3084400
2004-02-19	16.11	16.17	15.99	16.05	2914000
2004-02-20	16.11	16.13	16.00	16.04	2509200
2004-02-23	16.04	16.06	15.93	15.98	2631600
2004-02-24	15.93	16.00	15.85	15.98	3702800
2004-02-25	15.99	16.08	15.92	15.98	2510800
2004-02-26	15.92	16.00	15.86	15.91	2958000
2004-02-27	15.97	16.00	15.80	15.91	4658800
2004-03-01	15.68	15.74	15.53	15.63	9695600
2004-03-02	15.61	15.70	15.59	15.59	5403200
2004-03-03	15.53	15.58	15.45	15.52	3819600
2004-03-04	15.50	15.52	15.27	15.31	6700800
2004-03-05	15.31	15.52	15.25	15.46	4812800
2004-03-08	15.40	15.55	15.36	15.46	3042400
2004-03-09	15.46	15.49	15.33	15.40	6008800
2004-03-10	15.38	15.42	15.30	15.31	7759600
2004-03-11	15.23	15.39	15.22	15.28	7722800
2004-03-12	15.28	15.58	15.28	15.58	3941200
2004-03-15	15.60	15.60	15.42	15.50	6903200
2004-03-16	15.52	15.57	15.34	15.46	4770800
2004-03-17	15.55	15.57	15.48	15.49	4048800
2004-03-18	15.45	15.56	15.35	15.49	3382800
2004-03-19	15.41	15.44	15.28	15.29	5838000
2004-03-22	15.29	15.36	15.10	15.16	4033200
2004-03-23	15.23	15.32	15.12	15.13	6068400
2004-03-24	14.94	15.06	14.94	15.01	5242000
2004-03-25	15.09	15.22	15.06	15.19	4719600
2004-03-26	15.15	15.29	15.13	15.21	3286400
2004-03-29	15.22	15.33	15.15	15.28	4410800
2004-03-30	15.28	15.28	15.00	15.11	7797200
2004-03-31	15.10	15.10	14.85	14.96	12857200
2004-04-01	14.93	14.98	14.84	14.94	10174400
2004-04-02	15.02	15.06	14.88	14.95	11000000
2004-04-05	14.80	14.85	14.59	14.66	11768000
2004-04-06	14.64	14.73	14.59	14.65	10371600
2004-04-07	14.65	14.65	14.47	14.50	8107200
2004-04-08	14.48	14.49	14.26	14.26	10298000
2004-04-12	14.27	14.31	14.18	14.27	6486400
2004-04-13	14.38	14.38	14.19	14.19	5697600
2004-04-14	14.17	14.36	14.17	14.33	8736000
2004-04-15	14.37	14.43	14.29	14.33	6557600
2004-04-16	14.28	14.42	14.14	14.38	9692800
2004-04-19	14.38	14.45	14.34	14.38	4395600
2004-04-20	14.38	14.45	14.35	14.38	6118400
2004-04-21	14.44	14.56	14.35	14.53	7982400
2004-04-22	14.50	14.82	14.47	14.79	8128000
2004-04-23	14.92	14.97	14.77	14.96	8705200
2004-04-26	14.96	15.00	14.84	14.87	6521600
2004-04-27	14.84	14.91	14.73	14.82	5304800
2004-04-28	14.82	15.12	14.80	14.97	6528400
2004-04-29	14.97	15.00	14.78	14.83	8381600
2004-04-30	14.82	14.84	14.69	14.73	5268000
2004-05-03	14.71	14.72	14.62	14.68	6180400
2004-05-04	14.65	14.74	14.61	14.66	6178000
2004-05-05	14.64	14.68	14.55	14.61	7374400
2004-05-06	14.55	14.57	14.41	14.51	4676000
2004-05-07	14.46	14.50	14.23	14.25	5357200
2004-05-10	14.23	14.27	14.11	14.17	4549200
2004-05-11	14.15	14.31	14.15	14.23	5189200
2004-05-12	14.20	14.21	13.95	14.20	7822000
2004-05-13	14.16	14.44	14.13	14.38	5976000
2004-05-14	14.34	14.44	14.25	14.34	4182000
2004-05-17	14.23	14.29	14.12	14.12	4640800
2004-05-18	14.13	14.15	14.03	14.08	4420000
2004-05-19	14.20	14.27	14.07	14.08	5864000
2004-05-20	14.18	14.18	13.92	13.97	4818000
2004-05-21	14.06	14.11	13.97	14.07	2778000
2004-05-24	14.15	14.21	14.06	14.17	3291200
2004-05-25	14.13	14.22	14.08	14.20	4442000
2004-05-26	14.30	14.41	14.19	14.41	6657600
2004-05-27	14.45	14.73	14.43	14.65	5481600
2004-05-28	14.65	14.65	14.49	14.58	3074400
2004-06-01	14.58	14.58	14.46	14.56	4591200
2004-06-02	14.56	14.69	14.53	14.65	5242000
2004-06-03	14.65	14.71	14.60	14.68	6658400
2004-06-04	14.75	14.85	14.71	14.82	4172000
2004-06-07	14.86	15.03	14.78	15.01	4041200
2004-06-08	15.00	15.00	14.93	15.00	3486000
2004-06-09	14.48	14.79	14.25	14.70	15794800
2004-06-10	14.70	14.70	14.46	14.55	7658400
2004-06-14	14.55	14.55	14.34	14.34	4038800
2004-06-15	14.38	14.54	14.33	14.45	4018800
2004-06-16	14.46	14.56	14.43	14.52	2523200
2004-06-17	14.52	14.52	14.38	14.48	2478800
2004-06-18	14.42	14.52	14.30	14.40	4831200
2004-06-21	14.40	14.45	14.35	14.37	2572400
2004-06-22	14.35	14.37	14.16	14.26	4961200
2004-06-23	14.23	14.50	14.20	14.50	8123200
2004-06-24	14.50	14.71	14.46	14.70	6172400
2004-06-25	14.70	14.78	14.66	14.71	4136400
2004-06-28	14.71	14.83	14.64	14.69	2834000
2004-06-29	14.66	14.89	14.63	14.85	4171600
2004-06-30	14.85	14.89	14.70	14.86	3697200
2004-07-01	14.83	14.84	14.63	14.77	4039600
2004-07-02	14.78	14.78	14.61	14.64	5273200
2004-07-06	14.55	14.66	14.45	14.46	4918400
2004-07-07	14.46	14.59	14.41	14.58	5034400
2004-07-08	14.58	14.60	14.40	14.40	3660400
2004-07-09	14.40	14.55	14.37	14.47	5246000
2004-07-12	14.41	14.46	14.31	14.38	3896400
2004-07-13	14.40	14.53	14.34	14.42	3554000
2004-07-14	14.36	14.52	14.35	14.44	2763600
2004-07-15	14.48	14.60	14.42	14.53	2357200
2004-07-16	14.63	14.65	14.47	14.47	3561200
2004-07-19	14.48	14.54	14.40	14.41	2156000
2004-07-20	14.47	14.51	14.42	14.49	4264400
2004-07-21	14.51	14.66	14.35	14.35	4192800
2004-07-22	14.30	14.30	14.09	14.16	4533600
2004-07-23	14.19	14.26	14.00	14.07	3324400
2004-07-26	14.07	14.07	13.82	13.92	5803200
2004-07-27	13.91	13.92	13.72	13.77	5471600
2004-07-28	13.78	14.00	13.76	13.99	4950000
2004-07-29	14.03	14.14	14.01	14.11	4006000
2004-07-30	14.09	14.12	14.01	14.09	2969200
2004-08-02	14.09	14.13	13.97	14.08	2931600
2004-08-03	14.08	14.11	13.99	14.06	2344000
2004-08-04	14.02	14.14	13.98	14.13	2790400
2004-08-05	14.16	14.26	14.08	14.11	4033600
2004-08-06	14.03	14.03	13.77	13.79	4933200
2004-08-09	13.78	13.88	13.70	13.78	5140000
2004-08-10	13.78	13.94	13.76	13.92	4194400
2004-08-11	13.92	14.09	13.84	14.04	3024000
2004-08-12	14.00	14.00	13.79	13.79	3050000
2004-08-13	13.83	13.88	13.73	13.81	2963600
2004-08-16	13.81	14.01	13.80	13.99	3649200
2004-08-17	13.99	14.04	13.92	13.93	2667200
2004-08-18	13.93	14.06	13.88	14.06	2386400
2004-08-19	14.00	14.05	13.87	13.91	2888800
2004-08-20	13.88	14.08	13.88	14.06	1969600
2004-08-23	14.05	14.17	13.98	14.00	2060800
2004-08-24	14.01	14.13	13.93	14.13	5749200
2004-08-25	14.06	14.20	14.01	14.20	3456000
2004-08-26	14.19	14.28	14.10	14.18	2224400
2004-08-27	14.15	14.24	14.11	14.19	1542800
2004-08-30	14.16	14.24	14.08	14.18	1950000
2004-08-31	14.18	14.28	14.11	14.28	1851600
2004-09-01	14.30	14.34	14.15	14.25	2696000
2004-09-02	14.30	14.42	14.20	14.41	3088800
2004-09-03	14.34	14.38	14.24	14.31	2753200
2004-09-07	14.31	14.35	14.15	14.32	4571600
2004-09-08	14.35	14.70	14.35	14.64	6856000
2004-09-09	14.64	14.70	14.55	14.59	3929200
2004-09-10	14.59	14.74	14.50	14.73	3067600
2004-09-13	14.71	14.72	14.60	14.65	4216000
2004-09-14	14.65	14.68	14.61	14.66	3071200
2004-09-15	14.66	14.76	14.61	14.70	3440400
2004-09-16	14.70	14.76	14.65	14.71	2860000
2004-09-17	14.75	14.82	14.63	14.82	3828800
2004-09-20	14.80	14.83	14.60	14.63	2673600
2004-09-21	14.66	14.74	14.64	14.68	2826400
2004-09-22	14.64	14.64	14.46	14.53	3624000
2004-09-23	14.58	14.66	14.54	14.57	3414800
2004-09-24	14.60	14.90	14.57	14.80	4484800
2004-09-27	14.80	14.80	14.65	14.68	3814000
2004-09-28	14.66	14.67	14.53	14.63	4122000
2004-09-29	14.63	14.71	14.60	14.71	2019200
2004-09-30	14.68	14.70	14.59	14.65	3735600
2004-10-01	14.69	14.89	14.67	14.87	4497200
2004-10-04	14.95	15.06	14.91	14.98	4542000
2004-10-05	14.95	14.98	14.84	14.89	2804400
2004-10-06	14.93	15.40	14.93	15.39	8487600
2004-10-07	15.23	15.38	15.21	15.33	4586000
2004-10-08	15.34	15.52	15.34	15.45	5346400
2004-10-11	15.43	15.52	15.42	15.48	2247200
2004-10-12	15.46	15.46	15.35	15.38	5088800
2004-10-13	15.40	15.44	15.08	15.08	7028000
2004-10-14	15.08	15.16	15.05	15.07	3571600
2004-10-15	15.09	15.20	15.05	15.12	3086000
2004-10-18	15.12	15.27	15.04	15.27	3183600
2004-10-19	15.26	15.32	15.16	15.18	4224000
2004-10-20	15.16	15.22	15.10	15.17	3970000
2004-10-21	14.93	15.35	14.93	15.25	8069200
2004-10-22	15.35	15.40	15.19	15.25	5419600
2004-10-25	15.25	15.34	15.18	15.31	4645200
2004-10-26	15.29	15.56	15.23	15.56	3889200
2004-10-27	15.50	15.92	15.47	15.81	5774400
2004-10-28	15.68	15.72	15.58	15.66	3630000
2004-10-29	15.66	15.77	15.61	15.74	3552000
2004-11-01	15.77	15.79	15.66	15.71	3974000
2004-11-02	15.71	15.78	15.64	15.71	3296800
2004-11-03	15.71	15.96	15.69	15.95	4171600
2004-11-04	15.93	16.40	15.88	16.35	9547600
2004-11-05	16.33	16.33	16.15	16.24	4393600
2004-11-08	16.26	16.27	16.11	16.19	3681600
2004-11-09	16.19	16.26	16.14	16.19	3164800
2004-11-10	16.25	16.25	15.99	15.99	4075600
2004-11-11	15.98	16.03	15.89	16.01	5429200
2004-11-12	16.00	16.19	15.89	16.17	2855600
2004-11-15	16.14	16.26	16.09	16.12	2933600
2004-11-16	16.05	16.13	15.99	16.00	3180000
2004-11-17	15.98	16.07	15.85	15.85	4171600
2004-11-18	15.87	15.90	15.79	15.83	3972800
2004-11-19	15.83	15.88	15.75	15.78	2510800
2004-11-22	15.66	15.95	15.65	15.86	4247600
2004-11-23	15.86	15.94	15.76	15.89	4084000
2004-11-24	15.80	15.94	15.80	15.88	3418800
2004-11-26	15.83	15.92	15.79	15.85	1259600
2004-11-29	15.89	15.91	15.73	15.79	2588800
2004-11-30	15.76	15.92	15.74	15.86	3063600
2004-12-01	15.86	16.21	15.78	16.20	4395600
2004-12-02	16.20	16.20	15.99	16.06	3278400
2004-12-03	16.00	16.06	15.89	15.95	3942400
2004-12-06	15.81	15.88	15.73	15.84	3400400
2004-12-07	15.81	15.85	15.71	15.77	2909600
2004-12-08	15.74	15.84	15.72	15.76	2466800
2004-12-09	15.46	15.59	15.40	15.56	6029200
2004-12-10	15.95	15.95	15.32	15.37	4666800
2004-12-13	15.37	15.56	15.29	15.53	4538400
2004-12-14	15.57	15.85	15.49	15.78	4937200
2004-12-15	15.73	15.87	15.70	15.77	3867200
2004-12-16	15.74	15.74	15.45	15.53	5298000
2004-12-17	15.36	15.64	15.36	15.61	4632400
2004-12-20	15.61	15.68	15.51	15.56	3866400
2004-12-21	16.26	16.64	16.26	16.42	19203600
2004-12-22	16.53	16.63	16.39	16.56	8043600
2004-12-23	16.60	16.78	16.54	16.70	5649200
2004-12-27	16.73	16.81	16.55	16.56	3956400
2004-12-28	16.62	16.73	16.57	16.71	2287600
2004-12-29	16.65	16.76	16.64	16.71	2456800
2004-12-30	16.71	16.88	16.66	16.79	3675200
2004-12-31	16.73	16.92	16.73	16.81	4180400
2005-01-03	16.80	16.88	16.69	16.86	7762400
2005-01-04	16.73	16.73	16.39	16.45	8108400
2005-01-05	16.38	16.57	16.30	16.30	5504800
2005-01-06	16.25	16.47	16.20	16.40	5653600
2005-01-07	16.39	16.50	16.20	16.20	3998000
2005-01-10	16.14	16.31	15.98	16.20	5392000
2005-01-11	16.10	16.22	16.03	16.09	4254400
2005-01-12	16.06	16.06	15.79	15.99	6765200
2005-01-13	15.93	15.97	15.49	15.50	6865600
2005-01-14	15.44	15.61	15.37	15.46	7195200
2005-01-18	15.43	15.56	15.35	15.55	5539600
2005-01-19	15.53	15.58	15.41	15.42	3258000
2005-01-20	15.36	15.36	15.15	15.23	9142400
2005-01-21	15.23	15.45	15.02	15.10	6205200
2005-01-24	15.10	15.13	14.74	14.74	10734800
2005-01-25	14.76	15.09	14.76	14.85	9544800
2005-01-26	14.90	14.90	14.56	14.72	7364400
2005-01-27	14.65	14.92	14.64	14.83	4334800
2005-01-28	14.83	14.95	14.71	14.73	5424800
2005-01-31	14.83	15.01	14.78	14.90	4692800
2005-02-01	14.94	14.98	14.84	14.90	3910800
2005-02-02	14.93	14.98	14.74	14.81	3493200
2005-02-03	14.76	14.84	14.70	14.74	3695600
2005-02-04	14.66	14.82	14.64	14.79	2626800
2005-02-07	14.71	14.81	14.64	14.75	4084000
2005-02-08	14.70	14.75	14.58	14.65	5004400
2005-02-09	14.68	14.76	14.55	14.70	3764800
2005-02-10	14.74	14.88	14.64	14.85	3708000
2005-02-11	14.88	15.16	14.86	15.12	4606400
2005-02-14	15.16	15.16	14.98	15.01	2814400
2005-02-15	15.01	15.07	14.90	14.98	3982000
2005-02-16	14.98	14.98	14.80	14.90	4045600
2005-02-17	14.90	15.30	14.69	15.16	7336000
2005-02-18	15.81	16.08	15.69	15.94	9849600
2005-02-22	15.75	15.91	15.53	15.53	4916000
2005-02-23	15.62	15.83	15.61	15.68	3660400
2005-02-24	15.70	15.87	15.62	15.87	5045600
2005-02-25	15.81	16.00	15.80	16.00	3424800
2005-02-28	15.92	16.00	15.78	15.86	2577600
2005-03-01	15.90	16.00	15.77	15.85	4684800
2005-03-02	15.73	15.74	15.59	15.73	4675600
2005-03-03	15.82	16.15	15.82	16.08	7651600
2005-03-04	16.13	16.23	16.04	16.15	6035600
2005-03-07	16.13	16.51	16.13	16.51	7531200
2005-03-08	16.61	16.62	16.56	16.59	6782800
2005-03-09	16.48	16.63	16.38	16.55	6946800
2005-03-10	16.55	16.58	16.33	16.48	4704800
2005-03-11	16.44	16.62	16.42	16.55	3871200
2005-03-14	16.63	16.71	16.37	16.58	4502800
2005-03-15	16.62	16.62	16.42	16.43	4630800
2005-03-16	16.36	16.37	16.17	16.22	3545200
2005-03-17	16.47	16.58	16.40	16.54	5388000
2005-03-18	16.51	16.61	16.47	16.60	7283600
2005-03-21	16.62	16.62	16.48	16.52	3147600
2005-03-22	16.89	17.49	16.83	17.34	20645600
2005-03-23	17.30	17.47	17.17	17.40	9696800
2005-03-24	17.34	17.48	17.24	17.24	7118000
2005-03-28	17.25	17.36	17.08	17.21	5744000
2005-03-29	17.18	17.23	16.99	17.09	7819600
2005-03-30	17.08	17.49	17.07	17.46	8674000
2005-03-31	17.36	17.53	17.34	17.43	5923600
2005-04-01	17.45	17.55	17.08	17.17	6722400
2005-04-04	17.19	17.34	17.14	17.30	3875200
2005-04-05	17.32	17.36	17.14	17.25	3002800
2005-04-06	17.27	17.32	17.11	17.21	2749200
2005-04-07	17.24	17.45	17.19	17.41	4836400
2005-04-08	17.38	17.42	16.88	17.00	7166800
2005-04-11	17.14	17.31	17.01	17.29	5633200
2005-04-12	17.22	17.33	16.89	17.28	6294800
2005-04-13	17.22	17.24	16.83	16.88	4930400
2005-04-14	16.85	16.85	16.06	16.16	12370000
2005-04-15	16.11	16.24	15.70	15.74	7913200
2005-04-18	15.79	15.95	15.65	15.76	5383600
2005-04-19	15.85	16.09	15.84	16.02	5241200
2005-04-20	16.00	16.04	15.79	15.83	3788800
2005-04-21	16.04	16.35	15.88	16.33	5330800
2005-04-22	16.33	16.57	16.01	16.12	5814800
2005-04-25	16.18	16.48	16.07	16.36	5170000
2005-04-26	16.36	16.38	16.09	16.09	4528400
2005-04-27	16.10	16.10	15.68	15.95	5274800
2005-04-28	15.95	16.12	15.77	15.78	3736000
2005-04-29	15.84	15.99	15.70	15.98	3728800
2005-05-02	15.99	16.29	15.99	16.16	2891200
2005-05-03	16.11	16.14	15.85	15.91	4168400
2005-05-04	15.97	16.24	15.97	16.20	2969200
2005-05-05	16.13	16.28	16.02	16.07	2910400
2005-05-06	16.20	16.23	15.99	16.00	2900400
2005-05-09	15.99	16.12	15.95	16.10	3758000
2005-05-10	16.04	16.07	15.85	15.91	4948800
2005-05-11	15.99	16.12	15.91	16.08	4064400
2005-05-12	16.15	16.15	15.60	15.63	6108000
2005-05-13	15.68	15.79	15.21	15.31	5702400
2005-05-16	15.28	15.67	15.26	15.65	4224400
2005-05-17	15.61	15.91	15.51	15.88	3111200
2005-05-18	16.23	16.68	16.15	16.62	9253200
2005-05-19	16.61	16.72	16.36	16.66	4467200
2005-05-20	16.66	16.76	16.61	16.68	3558000
2005-05-23	16.65	16.82	16.58	16.75	2423200
2005-05-24	16.75	16.75	16.54	16.75	3986400
2005-05-25	16.60	16.63	16.48	16.54	3882000
2005-05-26	16.59	16.72	16.56	16.65	1957600
2005-05-27	16.60	16.69	16.48	16.63	1670000
2005-05-31	16.59	16.85	16.56	16.74	3384800
2005-06-01	16.74	16.94	16.59	16.88	2870800
2005-06-02	16.84	16.91	16.68	16.78	2066400
2005-06-03	16.78	16.80	16.57	16.66	3006400
2005-06-06	16.58	16.60	16.43	16.50	3181200
2005-06-07	16.50	16.74	16.42	16.50	3207200
2005-06-08	16.53	16.55	16.23	16.24	4486800
2005-06-09	16.19	16.36	16.11	16.33	5173200
2005-06-10	16.37	16.41	16.19	16.31	2736800
2005-06-13	16.19	16.45	16.14	16.33	3047600
2005-06-14	16.34	16.50	16.27	16.43	3810800
2005-06-15	16.47	16.47	16.32	16.42	3926800
2005-06-16	16.50	16.67	16.46	16.65	3893200
2005-06-17	16.81	16.86	16.64	16.71	4599600
2005-06-20	16.61	16.63	16.51	16.59	4481200
2005-06-21	16.54	16.60	16.43	16.43	4572400
2005-06-22	16.54	16.56	16.45	16.49	6519600
2005-06-23	16.49	16.49	16.24	16.31	8101600
2005-06-24	16.25	16.27	15.96	16.04	5399600
2005-06-27	16.03	16.03	15.68	15.80	5785600
2005-06-28	15.87	16.26	15.81	16.26	4486400
2005-06-29	16.30	16.34	16.16	16.24	3232800
2005-06-30	16.31	16.34	16.19	16.20	5487200
2005-07-01	16.25	16.34	16.20	16.26	3414800
2005-07-05	16.19	16.34	16.05	16.24	3918000
2005-07-06	16.24	16.35	16.13	16.18	5024800
2005-07-07	16.00	16.06	15.88	16.05	5383600
2005-07-08	16.05	16.35	15.99	16.34	4815200
2005-07-11	16.45	16.48	16.26	16.45	4825200
2005-07-12	16.44	16.44	16.19	16.19	4378000
2005-07-13	16.22	16.24	16.11	16.14	2826800
2005-07-14	16.25	16.40	16.25	16.38	3066400
2005-07-15	16.36	16.36	16.11	16.28	3862400
2005-07-18	16.24	16.24	16.12	16.14	3168400
2005-07-19	16.20	16.24	15.98	16.00	5698000
2005-07-20	15.98	16.52	15.93	16.48	8177200
2005-07-21	17.18	17.32	17.00	17.00	12727600
2005-07-22	17.00	17.15	16.97	17.12	5857600
2005-07-25	17.06	17.31	16.96	17.04	6032800
2005-07-26	17.08	17.17	16.93	17.13	4582800
2005-07-27	17.18	17.29	17.11	17.28	4578800
2005-07-28	17.33	17.63	17.25	17.62	9774000
2005-07-29	17.56	17.73	17.52	17.58	8089600
2005-08-01	17.60	17.79	17.58	17.73	7730400
2005-08-02	17.73	17.81	17.64	17.80	7136000
2005-08-03	17.76	17.80	17.63	17.75	5206400
2005-08-04	17.69	17.70	17.54	17.56	6670000
2005-08-05	17.50	17.53	17.41	17.43	3599600
2005-08-08	17.47	17.54	17.29	17.33	3312800
2005-08-09	17.36	17.51	17.33	17.50	3772400
2005-08-10	17.56	17.62	17.38	17.48	4640800
2005-08-11	17.41	17.46	17.34	17.38	6845200
2005-08-12	17.34	17.41	17.14	17.30	4253600
2005-08-15	17.30	17.42	17.16	17.39	2302800
2005-08-16	17.21	17.39	17.17	17.23	4186400
2005-08-17	17.19	17.37	17.15	17.30	4400800
2005-08-18	17.25	17.27	17.12	17.14	2983200
2005-08-19	17.24	17.27	17.09	17.22	3000800
2005-08-22	17.29	17.44	17.23	17.33	2352000
2005-08-23	17.31	17.33	17.11	17.11	3102800
2005-08-24	17.07	17.28	16.98	17.09	3365200
2005-08-25	17.09	17.34	16.89	17.27	4304800
2005-08-26	17.23	17.40	17.17	17.30	3433200
2005-08-29	17.15	17.37	17.10	17.30	3589200
2005-08-30	17.21	17.26	16.94	17.09	4150400
2005-08-31	17.10	17.15	16.89	17.07	4916800
2005-09-01	17.10	17.20	16.98	17.04	5459600
2005-09-02	17.06	17.23	17.01	17.12	3215600
2005-09-06	17.18	17.40	17.18	17.32	6783600
2005-09-07	17.27	17.36	17.04	17.12	6318400
2005-09-08	17.09	17.13	16.99	17.00	3106000
2005-09-09	17.01	17.04	16.94	16.96	5772000
2005-09-12	16.87	17.05	16.86	16.98	4085200
2005-09-13	17.00	17.00	16.73	16.76	5057200
2005-09-14	16.75	16.83	16.71	16.74	2168800
2005-09-15	16.76	16.84	16.68	16.75	1567200
2005-09-16	16.82	16.99	16.75	16.96	4578400
2005-09-19	16.96	17.12	16.96	17.07	3833600
2005-09-20	17.09	17.50	17.07	17.27	6816400
2005-09-21	17.18	17.37	17.17	17.18	3561200
2005-09-22	17.14	17.36	17.06	17.33	3543200
2005-09-23	17.33	17.53	17.12	17.46	3104800
2005-09-26	17.46	17.46	17.05	17.06	5592400
2005-09-27	17.07	17.20	16.95	17.14	4616800
2005-09-28	17.23	17.75	17.22	17.59	7387600
2005-09-29	17.54	17.85	17.41	17.78	5624000
2005-09-30	17.71	18.05	17.69	17.93	5600800
2005-10-03	17.93	17.99	17.77	17.91	3682000
2005-10-04	17.88	18.19	17.75	17.78	4000400
2005-10-05	17.72	17.75	17.49	17.49	3852000
2005-10-06	17.49	17.67	17.19	17.38	5236800
2005-10-07	17.49	17.65	17.41	17.65	4972000
2005-10-10	17.70	17.79	17.48	17.66	3351200
2005-10-11	17.66	17.71	17.41	17.52	4668400
2005-10-12	17.49	17.59	17.25	17.41	5341200
2005-10-13	17.34	17.35	17.05	17.33	6657600
2005-10-14	17.38	17.38	17.08	17.31	4170800
2005-10-17	17.31	17.43	17.09	17.36	2729200
2005-10-18	17.33	17.33	17.02	17.18	2888000
2005-10-19	17.15	17.59	17.05	17.58	4190800
2005-10-20	17.58	17.83	17.44	17.54	4915200
2005-10-21	17.47	17.47	16.72	16.78	11298400
2005-10-24	16.81	17.17	16.81	17.17	3878400
2005-10-25	17.15	17.63	17.15	17.27	6677600
2005-10-26	17.31	17.56	17.19	17.19	5598000
2005-10-27	17.19	17.33	17.01	17.03	5968400
2005-10-28	17.13	17.34	17.02	17.06	5103600
2005-10-31	17.05	17.46	17.05	17.30	5198000
2005-11-01	17.32	17.55	17.31	17.36	5508800
2005-11-02	17.36	17.63	17.32	17.60	6413600
2005-11-03	17.70	17.86	17.64	17.75	5752800
2005-11-04	17.71	17.72	17.37	17.49	5000400
2005-11-07	17.59	17.73	17.50	17.68	4278000
2005-11-08	17.53	17.65	17.38	17.52	2477200
2005-11-09	17.54	17.75	17.51	17.62	3162000
2005-11-10	18.11	18.11	17.56	17.75	3343200
2005-11-11	17.75	17.88	17.58	17.69	3031200
2005-11-14	17.69	17.85	17.65	17.72	2418000
2005-11-15	17.79	17.83	17.66	17.81	3573600
2005-11-16	17.82	17.86	17.70	17.75	4110000
2005-11-17	18.04	18.50	18.01	18.44	8531200
2005-11-18	18.54	18.99	18.50	18.75	11559200
2005-11-21	18.75	18.88	18.74	18.86	4829200
2005-11-22	18.77	19.13	18.70	19.07	6746800
2005-11-23	19.00	19.24	18.99	19.15	4313200
2005-11-25	19.25	19.30	19.15	19.21	2206800
2005-11-28	19.33	19.38	19.18	19.19	5115600
2005-11-29	19.24	19.46	19.21	19.23	4779600
2005-11-30	19.24	19.33	19.10	19.14	4150400
2005-12-01	19.24	19.38	19.23	19.30	3887600
2005-12-02	19.26	19.38	19.14	19.30	2302400
2005-12-05	19.19	19.24	18.87	18.94	3847600
2005-12-06	18.99	19.15	18.91	18.91	3272800
2005-12-07	18.89	19.01	18.73	18.78	3921200
2005-12-08	18.85	18.95	18.68	18.80	2953200
2005-12-09	18.88	19.05	18.81	18.96	4437600
2005-12-12	19.00	19.06	18.68	18.88	3082400
2005-12-13	18.86	19.09	18.80	18.98	3223200
2005-12-14	18.99	19.17	18.93	19.13	3295600
2005-12-15	19.25	19.41	19.08	19.41	6221600
2005-12-16	19.56	19.65	19.46	19.46	5951600
2005-12-19	19.35	19.36	19.22	19.26	4546400
2005-12-20	19.25	19.32	19.04	19.20	8674800
2005-12-21	19.26	19.67	19.26	19.66	4236000
2005-12-22	19.73	20.09	19.69	20.09	5493200
2005-12-23	20.08	20.24	20.02	20.09	2186000
2005-12-27	20.06	20.32	19.84	19.93	3599600
2005-12-28	19.91	20.08	19.81	20.04	3142400
2005-12-29	20.00	20.26	19.99	20.25	3590000
2005-12-30	20.11	20.24	20.04	20.13	2521600
2006-01-03	20.13	20.13	19.75	20.04	8668800
2006-01-04	20.00	20.12	19.98	20.02	5009600
2006-01-05	19.99	19.99	19.73	19.79	5628000
2006-01-06	19.79	19.82	19.41	19.65	6833600
2006-01-09	19.73	19.94	19.71	19.92	4556800
2006-01-10	19.89	19.97	19.76	19.88	4352800
2006-01-11	19.94	19.95	19.82	19.95	2094800
2006-01-12	19.91	19.94	19.72	19.78	2726400
2006-01-13	19.84	19.93	19.66	19.68	2960800
2006-01-17	19.51	19.74	19.50	19.68	2726000
2006-01-18	19.63	20.02	19.55	20.00	5410800
2006-01-19	19.75	21.28	19.75	21.26	19430000
2006-01-20	21.10	21.15	20.80	20.96	11618800
2006-01-23	20.96	21.46	20.96	21.46	10130800
2006-01-24	21.56	22.06	21.39	21.58	13089600
2006-01-25	21.68	21.82	21.27	21.33	9112800
2006-01-26	21.48	21.65	21.38	21.57	7184400
2006-01-27	21.60	21.87	21.44	21.79	8529600
2006-01-30	21.74	22.11	21.70	22.08	5317200
2006-01-31	21.95	22.14	21.76	22.12	8890400
2006-02-01	21.75	22.16	21.66	21.81	7785200
2006-02-02	21.79	21.82	21.44	21.50	6514400
2006-02-03	21.46	21.56	21.31	21.42	5028400
2006-02-06	21.38	21.55	21.30	21.43	4720400
2006-02-07	21.39	21.49	21.09	21.17	3671600
2006-02-08	21.11	21.34	21.08	21.27	4465200
2006-02-09	21.27	21.38	21.19	21.33	4437200
2006-02-10	21.28	21.68	21.10	21.58	4286000
2006-02-13	21.58	21.65	21.26	21.50	4606400
2006-02-14	21.51	22.25	21.45	22.17	7631600
2006-02-15	22.16	22.48	21.91	22.47	4694000
2006-02-16	22.47	22.48	22.16	22.40	5002400
2006-02-17	22.25	22.34	22.06	22.19	3662400
2006-02-21	22.19	22.29	22.10	22.28	3062400
2006-02-22	22.41	22.54	22.33	22.45	2574400
2006-02-23	22.38	22.43	22.09	22.10	3613600
2006-02-24	22.13	22.26	21.95	22.12	2505200
2006-02-27	22.21	22.59	22.18	22.53	3606400
2006-02-28	22.50	22.50	22.10	22.14	3280000
2006-03-01	22.16	22.43	22.13	22.36	4078800
2006-03-02	22.30	22.42	22.15	22.21	3110000
2006-03-03	22.21	22.57	22.14	22.46	5145600
2006-03-06	22.35	22.39	22.08	22.10	4813200
2006-03-07	22.10	22.10	21.45	21.73	5596000
2006-03-08	21.67	21.67	20.88	21.27	8627200
2006-03-09	21.31	21.52	21.22	21.24	4142400
2006-03-10	21.21	21.46	21.09	21.44	4368400
2006-03-13	21.49	21.72	21.32	21.43	3608000
2006-03-14	21.43	21.65	21.21	21.30	4732400
2006-03-15	22.35	22.75	22.35	22.56	18142000
2006-03-16	22.54	22.62	22.40	22.51	5408800
2006-03-17	22.63	23.00	22.51	22.77	6214000
2006-03-20	22.73	22.97	22.59	22.89	5204800
2006-03-21	22.99	23.22	22.69	22.71	6251200
2006-03-22	22.75	23.07	22.75	23.04	3492400
2006-03-23	23.00	23.00	22.54	23.00	5728400
2006-03-24	22.95	23.09	22.76	23.05	4957600
2006-03-27	23.05	23.43	22.95	23.27	8056800
2006-03-28	23.27	23.29	22.98	23.13	5947600
2006-03-29	23.25	23.31	23.15	23.19	6492400
2006-03-30	23.10	23.28	23.02	23.17	4460000
2006-03-31	23.20	23.34	23.19	23.34	6554000
2006-04-03	23.49	23.81	23.43	23.67	6712800
2006-04-04	23.67	24.00	23.62	23.93	7497200
2006-04-05	23.94	24.16	23.73	23.92	5491200
2006-04-06	23.95	23.99	23.70	23.78	2700800
2006-04-07	23.86	23.90	23.38	23.41	3686000
2006-04-10	23.41	23.42	23.16	23.20	3413200
2006-04-11	23.13	23.23	22.96	23.01	5079200
2006-04-12	22.99	23.28	22.85	23.24	3126800
2006-04-13	23.35	23.46	23.18	23.38	3157200
2006-04-17	23.34	23.59	23.03	23.16	3369200
2006-04-18	23.17	24.00	23.17	24.00	6775200
2006-04-19	24.08	24.29	23.58	23.76	4972000
2006-04-20	23.88	24.05	23.38	23.63	6564800
2006-04-21	24.25	24.25	23.84	23.99	5813200
2006-04-24	23.89	24.37	23.89	24.30	4765200
2006-04-25	24.22	24.23	23.54	23.77	8648000
2006-04-26	23.83	23.96	23.54	23.56	8358400
2006-04-27	23.38	23.57	22.90	22.96	7656400
2006-04-28	23.00	23.19	22.76	22.80	10024800
2006-05-01	22.86	23.27	22.85	23.08	7162800
2006-05-02	23.49	23.53	22.89	23.52	9906000
2006-05-03	23.50	23.61	23.25	23.32	5211600
2006-05-04	23.48	23.52	23.23	23.38	7530800
2006-05-05	23.38	23.43	23.20	23.31	6491200
2006-05-08	23.31	23.56	23.26	23.40	5438000
2006-05-09	23.69	24.17	23.60	24.07	9772800
2006-05-10	24.02	24.32	24.02	24.19	6093600
2006-05-11	24.28	24.28	23.87	24.15	8548000
2006-05-12	24.09	24.09	23.47	23.59	7475200
2006-05-15	23.66	23.91	23.25	23.59	7042400
2006-05-16	24.16	24.25	23.45	23.50	9002800
2006-05-17	23.35	23.64	23.16	23.30	9366000
2006-05-18	23.51	23.64	22.91	22.95	8897600
2006-05-19	22.97	23.08	22.46	22.93	9456000
2006-05-22	22.72	23.26	22.63	23.07	6513200
2006-05-23	23.25	23.54	22.99	22.99	5944800
2006-05-24	22.88	23.23	22.54	22.83	6530400
2006-05-25	22.96	23.25	22.89	23.09	4905200
2006-05-26	23.24	23.45	23.02	23.17	3264400
2006-05-30	23.03	23.10	22.62	22.71	4070400
2006-05-31	22.74	23.42	22.74	23.20	6802000
2006-06-01	23.20	23.37	22.98	23.32	6716000
2006-06-02	23.73	23.80	23.31	23.51	7211200
2006-06-05	23.45	23.45	22.77	22.83	5498400
2006-06-06	22.83	22.83	22.16	22.50	8121200
2006-06-07	22.47	22.58	21.73	21.79	8337600
2006-06-08	21.79	22.00	20.96	21.99	13063200
2006-06-09	22.09	22.21	21.48	21.62	7932400
2006-06-12	21.65	21.83	21.25	21.33	6082000
2006-06-13	21.18	22.08	21.18	21.63	9700400
2006-06-14	21.56	22.02	21.56	21.90	5488800
2006-06-15	22.09	22.57	21.90	22.55	8730000
2006-06-16	22.55	22.55	22.14	22.44	7904000
2006-06-19	22.50	22.61	21.89	22.03	4531200
2006-06-20	22.05	22.43	21.81	21.83	6110000
2006-06-21	21.89	22.58	21.87	22.49	7112000
2006-06-22	22.70	22.71	22.14	22.43	4538400
2006-06-23	22.27	22.57	22.12	22.20	6612400
2006-06-26	22.25	22.33	21.99	22.25	6006400
2006-06-27	22.25	22.47	22.00	22.04	5949600
2006-06-28	22.06	22.43	21.87	22.36	6160000
2006-06-29	22.49	22.92	22.13	22.89	8617200
2006-06-30	23.00	23.25	22.92	23.24	7506800
2006-07-03	23.24	23.24	22.96	23.06	3454400
2006-07-05	22.90	23.07	22.60	23.03	5344400
2006-07-06	23.09	23.13	22.46	22.71	5653600
2006-07-07	22.68	22.68	22.37	22.53	4516800
2006-07-10	22.68	22.70	22.32	22.59	4725600
2006-07-11	22.54	22.65	22.34	22.56	4986800
2006-07-12	22.58	22.66	22.00	22.06	7397200
2006-07-13	22.00	22.04	21.63	21.86	7164800
2006-07-14	21.86	21.94	21.29	21.54	6090800
2006-07-17	21.41	21.62	21.15	21.17	6335200
2006-07-18	21.19	21.64	21.19	21.60	7346000
2006-07-19	21.53	21.88	21.25	21.85	11134800
2006-07-20	22.46	22.47	20.94	21.00	13281200
2006-07-21	21.00	21.03	20.45	20.76	11542800
2006-07-24	20.89	21.39	20.76	21.36	8496400
2006-07-25	21.36	21.36	20.62	21.06	12896800
2006-07-26	21.00	21.00	20.49	20.78	10393200
2006-07-27	20.93	21.10	20.82	20.94	6742800
2006-07-28	20.98	21.40	20.87	21.31	9563600
2006-07-31	21.12	21.29	20.95	21.25	5882000
2006-08-01	21.09	21.09	20.67	20.79	8130800
2006-08-02	20.86	21.24	20.84	21.19	4378000
2006-08-03	21.00	21.81	20.90	21.73	6365200
2006-08-04	21.61	21.92	20.79	20.96	10169200
2006-08-07	20.83	21.08	20.21	20.25	11294000
2006-08-08	20.36	20.54	20.09	20.20	6799600
2006-08-09	20.45	20.49	19.66	19.72	10741600
2006-08-10	19.72	20.15	19.71	20.10	7248000
2006-08-11	19.98	20.13	19.76	19.80	4090800
2006-08-14	20.00	20.12	19.82	19.90	4175200
2006-08-15	20.13	20.53	20.06	20.53	5878800
2006-08-16	20.65	21.17	20.50	21.15	7569600
2006-08-17	21.08	21.30	20.97	21.08	5340800
2006-08-18	21.08	21.08	20.78	20.94	3466400
2006-08-21	20.88	20.88	20.36	20.38	5073200
2006-08-22	20.40	20.64	20.35	20.40	4930000
2006-08-23	20.45	20.57	20.24	20.38	4367200
2006-08-24	20.38	20.46	20.11	20.14	5612400
2006-08-25	20.13	20.33	20.01	20.24	5736800
2006-08-28	20.28	20.36	20.13	20.17	4475600
2006-08-29	20.13	20.18	19.89	20.02	6137200
2006-08-30	20.13	20.20	19.98	20.03	5120400
2006-08-31	20.09	20.16	20.01	20.09	9068800
2006-09-01	20.13	20.19	19.97	20.14	4637600
2006-09-05	20.04	20.28	20.02	20.19	4462800
2006-09-06	20.10	20.28	20.05	20.07	5148800
2006-09-07	19.99	20.03	19.84	19.97	5896800
2006-09-08	20.05	20.10	19.90	20.03	4979200
2006-09-11	19.82	20.04	19.82	19.97	5130400
2006-09-12	19.98	20.51	19.98	20.49	6678000
2006-09-13	20.49	21.19	20.41	21.19	9576400
2006-09-14	21.13	21.42	21.09	21.30	7753600
2006-09-15	21.39	21.45	20.92	20.95	7556800
2006-09-18	21.09	21.56	21.00	21.52	7013200
2006-09-19	21.52	21.58	20.94	21.24	6756000
2006-09-20	21.48	21.60	21.08	21.15	4864000
2006-09-21	21.29	21.33	20.80	20.81	6382000
2006-09-22	20.81	20.97	20.65	20.86	6812800
2006-09-25	21.02	21.17	20.68	21.11	9659600
2006-09-26	21.24	21.53	21.12	21.51	8440000
2006-09-27	21.39	22.05	21.36	21.91	9865600
2006-09-28	21.89	22.12	21.83	21.88	6037200
2006-09-29	21.83	22.02	21.69	22.00	6259200
2006-10-02	22.06	22.08	21.69	21.79	4876400
2006-10-03	21.79	22.18	21.57	21.91	8862800
2006-10-04	21.92	22.39	21.68	22.39	7574400
2006-10-05	22.28	22.51	22.13	22.48	6180000
2006-10-06	22.38	22.39	22.13	22.22	5022800
2006-10-09	22.17	22.52	22.03	22.33	4768800
2006-10-10	22.50	22.71	22.41	22.60	5266800
2006-10-11	22.53	22.54	22.34	22.50	3513200
2006-10-12	22.59	22.73	22.47	22.70	5042800
2006-10-13	22.65	22.88	22.59	22.77	4149600
2006-10-16	22.66	23.09	22.56	23.09	4698400
2006-10-17	22.88	23.07	22.56	22.88	3686400
2006-10-18	23.18	23.45	22.64	22.83	8737200
2006-10-19	22.80	22.87	22.33	22.84	7524400
2006-10-20	22.88	22.95	22.54	22.71	6504800
2006-10-23	22.71	23.20	22.66	22.80	7148800
2006-10-24	22.87	22.91	22.60	22.88	5991600
2006-10-25	23.00	23.22	22.85	22.95	7957200
2006-10-26	23.01	23.02	22.68	22.78	4603600
2006-10-27	22.61	22.84	22.51	22.72	5223600
2006-10-30	22.78	22.81	22.63	22.73	6596800
2006-10-31	22.73	22.88	22.52	22.66	8434000
2006-11-01	22.81	22.96	22.54	22.69	8854400
2006-11-02	22.60	22.74	22.47	22.72	7625600
2006-11-03	22.72	22.80	22.35	22.55	5838000
2006-11-06	22.64	22.91	22.57	22.80	5489600
2006-11-07	22.83	23.07	22.77	22.77	5777200
2006-11-08	22.77	23.05	22.64	22.93	5908000
2006-11-09	22.94	23.01	22.66	22.67	6478000
2006-11-10	22.75	22.83	22.64	22.79	4761200
2006-11-13	22.79	23.24	22.76	23.14	5154800
2006-11-14	23.09	23.14	22.41	22.87	13726400
2006-11-15	22.93	23.06	22.73	22.81	8689200
2006-11-16	22.83	23.12	22.74	23.00	5778000
2006-11-17	22.97	22.98	22.74	22.84	6936800
2006-11-20	22.90	23.05	22.83	22.84	4920000
2006-11-21	22.81	22.94	22.76	22.87	3868800
2006-11-22	22.92	23.20	22.86	23.16	5594400
2006-11-24	22.98	23.08	22.83	22.86	1713600
2006-11-27	22.83	22.97	22.69	22.70	5798000
2006-11-28	22.65	22.67	22.25	22.39	9608800
2006-11-29	22.47	22.56	22.40	22.51	5676000
2006-11-30	22.50	23.01	22.44	22.63	7158800
2006-12-01	22.63	22.81	22.47	22.62	6136000
2006-12-04	22.78	23.09	22.76	23.03	6059600
2006-12-05	23.13	24.04	23.11	23.99	12621200
2006-12-06	23.94	23.95	23.38	23.41	11436000
2006-12-07	23.45	23.54	23.22	23.30	5348800
2006-12-08	23.23	23.47	23.16	23.20	4153200
2006-12-11	23.19	23.63	23.09	23.47	5200400
2006-12-12	23.43	23.49	23.00	23.20	6231600
2006-12-13	23.21	23.22	23.01	23.13	6746800
2006-12-14	23.18	23.75	23.13	23.66	7413200
2006-12-15	23.52	23.66	23.29	23.48	8872400
2006-12-18	23.53	23.53	23.26	23.35	3092400
2006-12-19	23.13	23.21	22.97	23.16	4676400
2006-12-20	23.09	23.13	22.83	22.85	7153200
2006-12-21	22.85	23.20	22.80	22.80	5258400
2006-12-22	22.85	22.85	22.52	22.65	3213600
2006-12-26	22.61	22.83	22.61	22.83	1767600
2006-12-27	22.89	22.97	22.83	22.94	3410000
2006-12-28	22.94	23.08	22.94	23.00	4728800
2006-12-29	23.00	23.09	22.92	23.01	3623600
2007-01-03	23.12	23.50	22.95	23.12	5536800
2007-01-04	23.10	23.14	22.88	22.95	5985200
2007-01-05	22.93	22.95	22.65	22.67	6443200
2007-01-08	22.61	22.83	22.54	22.70	4882800
2007-01-09	22.76	22.86	22.61	22.71	6825600
2007-01-10	22.60	22.64	22.40	22.53	8830000
2007-01-11	22.56	22.74	22.56	22.63	8690000
2007-01-12	22.63	23.12	22.63	22.99	8324800
2007-01-16	22.99	23.97	22.92	23.86	14842400
2007-01-17	23.77	23.80	23.45	23.51	6650800
2007-01-18	23.31	24.54	23.31	24.18	20822400
2007-01-19	24.18	24.36	23.96	24.08	10179200
2007-01-22	24.12	24.16	23.70	23.83	6516400
2007-01-23	23.53	24.77	23.48	24.56	18870000
2007-01-24	24.38	24.70	24.05	24.24	10563400
2007-01-25	24.11	24.49	24.05	24.12	11048000
2007-01-26	24.19	24.25	23.76	23.86	8118400
2007-01-29	23.86	24.23	23.64	23.89	11996800
2007-01-30	24.05	24.27	23.79	24.25	8394000
2007-01-31	24.32	25.31	24.29	25.25	14444000
2007-02-01	25.25	25.85	25.25	25.71	17074000
2007-02-02	25.71	25.78	25.50	25.60	8374800
2007-02-05	25.50	25.76	25.44	25.61	6490000
2007-02-06	25.15	25.37	24.97	24.99	9977200
2007-02-07	25.09	25.55	24.98	25.04	8180400
2007-02-08	25.06	25.29	24.93	25.15	6301600
2007-02-09	25.30	25.30	24.77	24.91	6574400
2007-02-12	24.97	25.05	24.70	24.94	4857608
2007-02-13	25.00	25.76	25.00	25.70	6183272
2007-02-14	25.77	28.55	25.54	26.12	15068504
2007-02-15	25.90	26.02	25.31	25.56	12656000
2007-02-16	25.58	25.68	25.09	25.43	6386000
2007-02-20	25.38	25.74	25.27	25.68	6802800
2007-02-21	25.58	26.14	25.45	26.08	7127600
2007-02-22	26.22	26.46	25.88	26.03	8318800
2007-02-23	25.88	26.08	25.72	25.97	8228800
2007-02-26	25.99	25.99	25.38	25.43	9985592
2007-02-27	25.45	25.61	24.13	24.50	16213600
2007-02-28	24.71	24.95	24.47	24.65	10935600
2007-03-01	24.38	24.88	24.19	24.72	12080184
2007-03-02	24.72	24.81	24.34	24.46	8508000
2007-03-05	24.16	24.31	23.90	24.03	10751624
2007-03-06	24.03	24.34	23.99	24.05	10900800
2007-03-07	23.96	24.47	23.95	24.38	9520000
2007-03-08	24.50	24.97	24.50	24.77	9408400
2007-03-09	24.95	25.13	24.63	24.69	6555200
2007-03-12	24.67	25.51	24.65	25.34	11552800
2007-03-13	25.10	25.14	24.47	24.52	8477600
2007-03-14	24.58	24.72	23.88	24.39	12662000
2007-03-15	24.39	24.90	24.36	24.67	6904000
2007-03-16	24.73	25.09	24.31	24.99	12606800
2007-03-19	24.90	25.10	24.72	24.90	10540400
2007-03-20	24.90	25.22	24.82	25.11	12645600
2007-03-21	25.05	25.37	24.94	25.33	9686528
2007-03-22	25.31	25.32	24.93	25.09	7134000
2007-03-23	25.14	26.17	25.05	26.05	15969400
2007-03-26	26.27	26.43	25.55	25.66	9519400
2007-03-27	25.63	25.65	25.19	25.24	6694800
2007-03-28	25.05	25.26	24.85	25.01	6128400
2007-03-29	25.33	25.54	25.00	25.33	9068000
2007-03-30	25.31	25.88	25.25	25.39	13875632
2007-04-02	25.35	25.53	25.10	25.49	5864800
2007-04-03	25.60	25.86	25.53	25.78	5532000
2007-04-04	25.87	25.97	25.72	25.76	4721112
2007-04-05	25.26	25.85	25.26	25.80	7357096
2007-04-09	26.65	27.81	26.62	26.79	23187256
2007-04-10	26.73	27.04	26.56	26.88	9542800
2007-04-11	26.89	27.00	26.50	26.60	5617480
2007-04-12	26.58	28.03	26.41	27.76	14796440
2007-04-13	27.76	27.80	27.16	27.45	6347152
2007-04-16	27.75	27.94	27.55	27.86	5849296
2007-04-17	27.85	27.85	27.49	27.62	5266800
2007-04-18	27.64	28.81	27.64	28.45	15573640
2007-04-19	28.63	29.81	28.32	29.12	25867200
2007-04-20	29.35	29.50	29.12	29.30	11048800
2007-04-23	29.23	29.46	29.13	29.15	6640328
2007-04-24	29.08	29.20	28.83	28.99	8458000
2007-04-25	29.00	29.22	28.67	29.09	11287088
2007-04-26	29.12	29.12	28.62	28.69	6718656
2007-04-27	28.59	29.14	28.44	28.96	8921384
2007-04-30	28.94	29.10	28.56	28.56	8671840
2007-05-01	28.64	28.93	28.01	28.15	16152016
2007-05-02	28.48	28.48	28.09	28.36	10335408
2007-05-03	28.70	29.45	28.70	29.14	11092768
2007-05-04	29.13	29.22	28.82	29.16	9482808
2007-05-07	29.15	29.32	28.99	29.11	7241456
2007-05-08	29.37	29.62	29.11	29.39	13975680
2007-05-09	29.39	29.56	29.13	29.39	9981728
2007-05-10	29.16	29.33	28.83	29.01	9280200
2007-05-11	29.18	29.31	29.13	29.23	9589200
2007-05-14	29.61	29.61	29.14	29.35	6313600
2007-05-15	29.35	29.77	29.34	29.57	12248408
2007-05-16	29.75	29.95	29.50	29.85	10152000
2007-05-17	29.75	30.27	29.70	30.20	11552408
2007-05-18	30.20	30.20	29.80	29.96	8683120
2007-05-21	29.86	30.09	29.70	29.77	9688096
2007-05-22	30.13	30.13	29.41	29.64	6263600
2007-05-23	29.78	29.88	29.58	29.73	6897616
2007-05-24	29.73	29.90	29.20	29.32	7169464
2007-05-25	29.52	29.84	29.44	29.49	5317600
2007-05-29	29.54	29.84	29.46	29.67	5532400
2007-05-30	29.45	29.74	29.45	29.71	4166800
2007-05-31	29.76	30.29	29.75	30.17	7129200
2007-06-01	30.31	30.70	30.30	30.51	7420800
2007-06-04	30.44	30.53	30.28	30.48	5514392
2007-06-05	30.28	30.50	30.03	30.25	5775600
2007-06-06	30.23	30.23	29.54	29.54	7801200
2007-06-07	29.43	29.54	28.71	28.71	12271760
2007-06-08	28.71	29.27	28.68	29.16	8391160
2007-06-11	29.10	29.19	28.92	28.92	6044376
2007-06-12	28.85	28.91	28.33	28.33	9918000
2007-06-13	28.17	29.18	28.17	29.18	10325600
2007-06-14	29.29	29.73	29.22	29.55	9635912
2007-06-15	29.68	30.44	29.68	30.07	13385200
2007-06-18	30.07	30.07	29.75	29.87	3986176
2007-06-19	29.83	29.94	29.65	29.88	7880400
2007-06-20	29.80	29.94	29.29	29.33	6604384
2007-06-21	29.30	29.52	29.09	29.50	7333200
2007-06-22	29.50	29.51	28.71	29.02	9702800
2007-06-25	29.14	29.17	28.59	28.68	7149600
2007-06-26	28.86	28.88	28.31	28.37	7793600
2007-06-27	28.21	28.78	28.02	28.68	9159200
2007-06-28	28.63	29.00	28.60	28.78	6100064
2007-06-29	28.93	29.20	28.60	28.79	6034400
2007-07-02	28.96	29.23	28.93	29.06	5729184
2007-07-03	29.07	29.24	29.00	29.18	3085600
2007-07-05	29.13	29.21	28.83	29.00	5052000
2007-07-06	29.03	29.36	28.79	29.20	6204728
2007-07-09	29.26	29.50	29.19	29.22	5173160
2007-07-10	29.12	29.12	28.71	28.77	8713256
2007-07-11	28.69	29.46	28.68	29.44	9699600
2007-07-12	29.75	29.94	29.44	29.93	9072000
2007-07-13	29.95	30.30	29.65	30.20	5588800
2007-07-16	29.96	30.80	29.29	30.55	8340800
2007-07-17	30.97	31.25	30.45	30.98	11562000
2007-07-18	31.50	32.34	31.40	31.48	23159712
2007-07-19	31.73	31.78	31.14	31.44	16246088
2007-07-20	31.13	31.59	30.93	31.47	10912800
2007-07-23	31.25	32.00	31.25	31.83	7243200
2007-07-24	30.74	31.91	30.74	31.25	14562232
2007-07-25	31.50	31.95	30.27	30.70	14990616
2007-07-26	30.08	30.24	29.56	30.03	18225952
2007-07-27	29.60	30.44	29.35	29.78	16486000
2007-07-30	29.69	30.42	29.60	30.18	9466400
2007-07-31	30.43	30.53	29.79	29.79	9767200
2007-08-01	29.50	30.00	29.37	29.84	11888096
2007-08-02	29.88	30.18	29.60	30.00	11544576
2007-08-03	29.99	30.05	28.56	28.56	14040904
2007-08-06	28.83	28.98	28.38	28.67	17455168
2007-08-07	28.58	29.54	28.25	29.22	13281696
2007-08-08	29.51	30.06	29.45	29.77	15875080
2007-08-09	29.52	29.92	28.93	28.93	12473800
2007-08-10	28.88	29.34	28.25	29.16	16486304
2007-08-13	29.33	29.94	29.32	29.49	8292000
2007-08-14	29.45	29.59	28.25	28.29	13719200
2007-08-15	27.86	28.22	26.62	26.96	17903304
2007-08-16	26.63	26.82	24.85	26.25	32643200
2007-08-17	27.13	27.28	25.75	26.48	15945200
2007-08-20	26.44	28.11	26.44	27.93	17457200
2007-08-21	28.00	28.06	27.34	27.41	8390800
2007-08-22	27.86	28.29	27.77	28.22	10981600
2007-08-23	28.32	28.50	27.32	27.42	9952000
2007-08-24	27.42	27.86	27.27	27.77	6959200
2007-08-27	27.73	27.85	27.34	27.38	5464400
2007-08-28	27.34	27.38	26.67	26.71	7524000
2007-08-29	26.88	27.53	26.88	27.48	7499600
2007-08-30	27.08	27.57	26.75	26.97	10230400
2007-08-31	27.32	28.04	27.16	27.89	12036800
2007-09-04	27.73	28.35	27.66	28.14	5341200
2007-09-05	27.88	27.94	27.10	27.28	11641200
2007-09-06	27.33	27.47	26.94	27.32	6892400
2007-09-07	26.96	27.71	26.76	27.03	10806000
2007-09-10	27.25	27.41	26.27	26.48	8661600
2007-09-11	26.63	27.26	26.56	27.12	5546800
2007-09-12	26.94	27.40	26.72	27.17	5860400
2007-09-13	27.48	28.34	27.21	28.17	10542000
2007-09-14	28.00	28.34	27.78	27.96	6116000
2007-09-17	27.90	28.05	27.65	27.75	4464800
2007-09-18	27.94	29.09	27.66	29.07	10495200
2007-09-19	29.33	29.33	28.48	28.71	8748000
2007-09-20	28.64	28.68	27.91	28.02	9450800
2007-09-21	28.25	28.41	28.02	28.22	9979944
2007-09-24	28.36	28.43	27.66	27.85	5934000
2007-09-25	27.54	27.91	27.50	27.73	15231200
2007-09-26	27.95	28.30	27.83	28.09	17128800
2007-09-27	28.26	28.58	28.02	28.45	10250400
2007-09-28	28.48	28.67	28.06	28.27	4217600
2007-10-01	28.51	28.74	27.95	28.58	7609200
2007-10-02	28.69	28.72	28.07	28.33	4352000
2007-10-03	28.13	28.25	27.64	27.76	6484400
2007-10-04	27.93	28.19	27.52	28.09	7293600
2007-10-05	28.25	29.50	28.25	29.34	13714720
2007-10-08	29.23	29.51	28.90	29.34	5048400
2007-10-09	29.31	29.71	29.03	29.54	6812800
2007-10-10	29.48	29.65	29.16	29.42	4271256
2007-10-11	29.55	29.87	29.00	29.60	8645176
2007-10-12	29.56	29.95	29.42	29.88	9119912
2007-10-15	29.80	29.96	29.16	29.54	7695600
2007-10-16	29.36	29.38	28.72	29.05	8286800
2007-10-17	29.65	29.95	29.30	29.75	18017488
2007-10-18	29.73	31.79	29.73	31.48	23595600
2007-10-19	31.49	31.52	30.61	30.66	14347600
2007-10-22	30.13	31.60	29.76	31.31	11194800
2007-10-23	31.75	32.50	31.75	32.49	14805000
2007-10-24	32.24	32.35	31.41	32.26	9970800
2007-10-25	32.34	32.35	31.31	31.82	12794000
2007-10-26	32.13	32.17	31.57	31.98	5120400
2007-10-29	32.14	32.27	31.82	31.87	10524800
2007-10-30	31.93	32.09	31.50	31.55	6283200
2007-10-31	31.67	32.13	31.63	32.01	8664400
2007-11-01	31.74	31.97	31.11	31.19	7719200
2007-11-02	31.26	31.60	30.80	31.50	8296800
2007-11-05	31.25	31.69	31.15	31.40	10596800
2007-11-06	31.55	31.77	31.46	31.72	9641040
2007-11-07	31.25	31.56	30.83	31.14	9956400
2007-11-08	31.17	31.69	30.82	31.62	12334608
2007-11-09	31.25	31.60	31.03	31.16	9762400
2007-11-12	31.18	31.68	30.85	30.90	8547600
2007-11-13	31.10	31.50	30.96	31.37	11035208
2007-11-14	31.62	31.85	30.97	31.09	8895304
2007-11-15	30.91	31.73	30.60	31.11	9943624
2007-11-16	31.25	31.63	31.09	31.62	9844576
2007-11-19	31.48	31.52	31.02	31.18	11878600
2007-11-20	31.29	31.96	31.12	31.61	9397632
2007-11-21	31.35	31.36	30.52	30.73	9580400
2007-11-23	30.87	31.37	30.87	31.17	3876560
2007-11-26	31.24	31.49	30.34	30.34	7161544
2007-11-27	30.44	31.23	30.25	31.10	8557008
2007-11-28	31.28	31.85	31.25	31.72	11392544
2007-11-29	31.56	31.71	31.09	31.37	6506472
2007-11-30	31.68	32.22	31.37	31.54	9375912
2007-12-03	31.50	31.74	31.09	31.58	7309632
2007-12-04	31.45	32.01	31.31	31.69	6235824
2007-12-05	32.04	32.39	32.00	32.33	9040360
2007-12-06	32.28	33.72	32.24	33.54	13280896
2007-12-07	33.67	34.19	33.50	33.71	8169432
2007-12-10	33.87	33.93	33.47	33.82	4605912
2007-12-11	33.82	33.98	32.54	32.66	9680768
2007-12-12	33.46	34.39	32.57	33.14	12066840
2007-12-13	33.05	33.50	32.64	33.45	5843184
2007-12-14	33.70	33.70	32.58	32.64	6890040
2007-12-17	32.56	32.71	32.19	32.24	7533576
2007-12-18	32.54	32.54	31.88	32.36	7028800
2007-12-19	30.62	31.65	30.34	31.15	29598392
2007-12-20	31.44	31.44	30.48	30.83	12947176
2007-12-21	31.10	31.64	30.91	31.51	14056872
2007-12-24	31.42	32.21	31.42	32.12	3155040
2007-12-26	31.96	32.12	31.81	32.00	3954800
2007-12-27	31.88	32.21	31.78	31.83	5509856
2007-12-28	31.82	32.06	31.63	31.93	4970400
2007-12-31	31.75	31.85	31.38	31.41	4762608
2008-01-02	31.45	31.81	30.91	31.06	10271200
2008-01-03	31.22	31.43	30.81	30.97	6387880
2008-01-04	30.73	30.73	29.92	30.01	11112400
2008-01-07	30.23	30.47	29.35	29.75	13719768
2008-01-08	29.79	30.00	28.72	28.82	11513720
2008-01-09	28.82	29.06	27.99	28.63	16579376
2008-01-10	28.36	29.62	27.78	29.21	11485600
2008-01-11	28.89	29.33	28.29	28.53	9111784
2008-01-14	28.81	29.09	28.67	28.81	8944800
2008-01-15	28.40	28.54	27.94	28.07	10406000
2008-01-16	27.89	28.63	27.82	28.23	10658008
2008-01-17	28.37	28.66	27.10	27.26	13974016
2008-01-18	27.50	27.95	26.91	27.61	13347384
2008-01-22	26.33	27.91	26.33	27.62	17010680
2008-01-23	27.69	29.33	27.18	29.25	22101928
2008-01-24	29.58	31.23	29.57	30.24	17346688
2008-01-25	30.52	30.91	29.71	29.95	17500584
2008-01-28	30.06	30.37	29.75	30.31	15667712
2008-01-29	30.55	30.55	30.18	30.36	14347416
2008-01-30	30.17	30.70	29.93	30.20	17952184
2008-01-31	28.75	31.62	28.75	31.20	18587608
2008-02-01	31.33	32.08	30.88	31.99	38223080
2008-02-04	31.86	32.16	31.29	31.43	12136064
2008-02-05	30.57	31.23	30.39	30.66	9232352
2008-02-06	30.93	31.31	30.57	30.79	7174776
2008-02-07	30.75	31.30	30.62	31.07	9120032
2008-02-08	30.90	31.73	30.78	31.34	10270504
2008-02-11	31.39	31.46	30.66	31.38	8587048
2008-02-12	31.63	32.06	31.03	31.40	9458304
2008-02-13	31.70	31.77	31.15	31.49	8148448
2008-02-14	31.77	31.77	31.07	31.18	10687872
2008-02-15	31.12	31.24	30.73	31.20	9993912
2008-02-19	31.62	31.62	30.36	30.69	17530288
2008-02-20	30.36	31.25	30.25	30.99	10071344
2008-02-21	31.16	31.30	30.47	30.81	15507208
2008-02-22	30.99	31.03	30.48	31.03	14107328
2008-02-25	31.11	31.72	30.60	31.67	10537512
2008-02-26	31.51	32.38	31.41	32.28	11760016
2008-02-27	32.02	32.18	31.70	31.94	11291704
2008-02-28	31.71	31.80	31.32	31.57	8401888
2008-02-29	31.26	31.53	30.79	31.19	11765472
2008-03-03	31.25	31.25	30.35	30.96	12203520
2008-03-04	30.62	31.20	30.44	30.88	10727480
2008-03-05	31.19	31.70	30.78	31.44	10178096
2008-03-06	31.35	31.35	30.22	30.25	12941944
2008-03-07	30.15	30.70	29.64	29.92	22086504
2008-03-10	29.75	30.30	29.57	29.69	8884456
2008-03-11	30.47	31.14	30.15	31.14	11811872
2008-03-12	31.25	31.48	30.78	30.85	12328624
2008-03-13	30.38	30.97	30.13	30.85	11208792
2008-03-14	31.13	31.22	30.04	30.69	12946072
2008-03-17	29.94	30.88	29.94	30.55	12873776
2008-03-18	31.19	32.35	31.00	32.33	26752552
2008-03-19	32.47	32.64	31.08	31.08	12441416
2008-03-20	31.11	31.11	29.56	30.52	24026376
2008-03-24	30.70	31.78	30.61	31.39	10527712
2008-03-25	31.48	32.50	31.30	32.25	11295328
2008-03-26	32.15	32.29	31.62	31.97	8727904
2008-03-27	31.97	32.19	31.30	31.40	7786976
2008-03-28	31.61	31.73	31.16	31.26	5988728
2008-03-31	31.09	31.50	30.90	31.35	7539400
2008-04-01	31.74	32.22	31.49	31.99	7489096
2008-04-02	32.23	32.58	31.96	32.41	11772064
2008-04-03	32.23	33.25	32.14	33.02	13207736
2008-04-04	33.13	33.60	32.75	33.42	9233704
2008-04-07	33.73	33.75	33.09	33.36	10075472
2008-04-08	33.06	33.59	32.94	33.37	8069672
2008-04-09	33.08	33.32	32.09	32.47	9734704
2008-04-10	32.41	32.63	32.01	32.50	7515456
2008-04-11	32.24	32.82	32.08	32.55	7201632
2008-04-14	32.55	32.94	32.45	32.84	8347464
2008-04-15	32.98	33.01	32.50	32.73	9708200
2008-04-16	33.05	34.26	33.05	34.14	22507448
2008-04-17	34.06	34.29	33.64	33.89	9748912
2008-04-18	34.30	34.71	34.20	34.52	13893376
2008-04-21	34.40	34.54	34.05	34.45	11162240
2008-04-22	34.23	34.50	33.95	34.21	11888560
2008-04-23	34.23	34.26	33.50	33.79	9848192
2008-04-24	33.51	34.94	33.22	34.51	16338928
2008-04-25	34.67	35.31	33.81	35.15	15100240
2008-04-28	35.16	35.63	34.87	35.40	6600496
2008-04-29	35.43	36.29	35.36	35.98	15657336
2008-04-30	36.00	36.83	35.88	36.30	27542008
2008-05-01	36.32	36.99	35.85	36.66	15286872
2008-05-02	37.06	37.17	36.10	36.72	10571176
2008-05-05	37.15	37.15	36.26	36.71	6990888
2008-05-06	36.10	37.34	36.10	37.23	8252760
2008-05-07	37.33	37.33	36.19	36.27	8519096
2008-05-08	36.45	36.87	36.31	36.80	7174720
2008-05-09	36.49	36.66	36.13	36.57	5162264
2008-05-12	36.66	36.98	36.25	36.91	5119856
2008-05-13	37.16	37.50	36.87	37.27	8417848
2008-05-14	37.50	37.90	37.25	37.49	7309968
2008-05-15	37.58	38.10	37.09	38.00	10029152
2008-05-16	38.06	39.04	37.98	38.25	15997176
2008-05-19	38.75	39.91	38.14	38.38	21214680
2008-05-20	38.26	38.59	37.91	38.40	11791184
2008-05-21	38.54	39.34	38.18	38.27	11084736
2008-05-22	38.40	39.06	37.95	38.61	11473448
2008-05-23	38.50	38.56	37.56	38.04	13306368
2008-05-27	38.28	39.48	37.86	39.48	13107840
2008-05-28	39.71	39.75	39.06	39.40	13242456
2008-05-29	39.25	40.71	39.07	40.18	11578206
2008-05-30	40.38	41.31	40.10	41.16	12113650
2008-06-02	41.06	41.06	40.01	40.59	10182412
2008-06-03	40.74	41.38	39.52	39.86	13008700
2008-06-04	39.75	40.23	39.47	39.82	6844080
2008-06-05	40.00	40.92	40.00	40.86	9245304
2008-06-06	40.59	40.59	38.95	38.98	11760624
2008-06-09	39.28	40.00	39.28	39.86	6333228
2008-06-10	39.55	39.84	38.95	39.28	8293698
2008-06-11	39.25	39.34	37.02	37.05	17855680
2008-06-12	37.31	38.22	37.31	37.71	18273552
2008-06-13	37.91	38.95	37.23	37.79	11810454
2008-06-16	37.61	38.22	37.04	38.03	17192590
2008-06-17	38.30	38.31	36.11	36.24	19567726
2008-06-18	36.07	38.24	35.95	37.91	26691320
2008-06-19	37.75	39.29	37.65	38.90	13084368
2008-06-20	38.53	38.89	38.10	38.44	10352874
2008-06-23	38.68	38.68	37.59	37.77	6472868
2008-06-24	37.56	37.80	36.76	36.89	9723624
2008-06-25	37.14	37.98	37.14	37.44	8641246
2008-06-26	37.10	37.61	36.34	36.50	9998184
2008-06-27	36.25	37.11	36.14	36.92	12896722
2008-06-30	36.94	38.03	36.79	37.75	12780174
2008-07-01	37.38	37.38	35.90	36.83	14326366
2008-07-02	37.04	37.17	35.00	35.11	10664486
2008-07-03	35.33	35.91	34.81	35.43	6902126
2008-07-07	35.65	36.41	34.65	35.16	10831092
2008-07-08	35.37	37.10	34.97	36.91	13361266
2008-07-09	36.98	37.37	35.44	35.67	9168892
2008-07-10	35.75	36.62	35.60	36.10	8744650
2008-07-11	35.60	36.61	35.10	35.96	8677754
2008-07-14	36.33	37.21	35.23	35.66	9162022
2008-07-15	35.26	35.26	33.95	34.85	15346526
2008-07-16	34.93	36.74	34.93	36.73	11850828
2008-07-17	36.85	37.22	35.97	36.60	8537024
2008-07-18	36.71	36.97	35.76	36.27	12870974
2008-07-21	36.49	36.59	36.01	36.26	5439354
2008-07-22	35.93	37.47	35.93	37.08	10341782
2008-07-23	37.58	38.75	37.09	38.67	11489814
2008-07-24	39.21	39.90	38.48	38.59	11968226
2008-07-25	38.87	39.49	37.91	38.75	6652012
2008-07-28	39.05	39.46	38.27	38.29	7899706
2008-07-29	38.42	40.61	38.01	40.51	13564336
2008-07-30	40.68	41.96	40.57	41.63	16175830
2008-07-31	41.15	42.13	41.10	41.22	8880792
2008-08-01	41.23	41.43	39.43	39.72	15833168
2008-08-04	39.75	40.48	39.73	40.00	11335574
2008-08-05	40.47	41.34	40.47	41.10	10531092
2008-08-06	40.98	41.22	40.60	41.03	6666168
2008-08-07	40.55	41.32	40.21	40.66	9874590
2008-08-08	40.68	41.80	40.53	41.59	9900782
2008-08-11	41.58	41.66	39.31	39.63	16891606
2008-08-12	39.77	40.08	36.77	38.07	27167348
2008-08-13	37.94	38.42	36.78	38.29	11956500
2008-08-14	38.04	39.46	37.53	38.82	8627532
2008-08-15	39.01	39.22	38.29	38.44	9207884
2008-08-18	38.70	38.95	38.09	38.32	5838918
2008-08-19	38.60	38.63	38.12	38.32	10941088
2008-08-20	38.75	39.15	38.45	38.92	9976622
2008-08-21	38.76	39.28	38.43	38.99	7182468
2008-08-22	39.31	40.58	39.16	39.78	9509794
2008-08-25	39.98	40.26	39.20	39.76	6168346
2008-08-26	39.81	40.64	39.53	40.56	9676524
2008-08-27	40.70	41.21	39.96	41.09	6875188
2008-08-28	41.35	42.02	41.35	41.87	8710442
2008-08-29	41.38	42.47	41.38	41.95	10233830
2008-09-02	42.23	42.90	40.62	40.98	14193196
2008-09-03	41.02	41.52	39.77	40.28	13414316
2008-09-04	39.91	40.00	37.41	37.87	20728450
2008-09-05	37.62	37.79	36.14	37.73	15489968
2008-09-08	38.89	39.40	37.06	37.73	15073824
2008-09-09	37.86	38.54	35.13	35.39	24167072
2008-09-10	36.19	37.55	35.63	36.91	17456306
2008-09-11	37.25	39.37	36.90	39.32	17640530
2008-09-12	39.00	39.21	38.01	38.90	10861672
2008-09-15	38.02	38.43	36.26	36.26	17133548
2008-09-16	35.50	36.65	34.76	36.58	31882116
2008-09-17	36.34	37.41	34.97	36.38	22715108
2008-09-18	36.39	37.39	35.05	36.91	23865982
2008-09-19	38.50	40.03	37.00	38.37	18659534
2008-09-22	38.36	38.50	36.14	36.43	11684302
2008-09-23	37.49	38.25	36.35	36.87	18921880
2008-09-24	37.01	37.10	35.60	35.91	9934812
2008-09-25	36.08	37.32	35.69	36.17	11817788
2008-09-26	35.53	36.70	35.50	36.64	8137042
2008-09-29	36.10	36.14	33.67	34.58	16122726
2008-09-30	35.47	36.29	34.95	35.58	10616910
2008-10-01	35.50	35.89	34.16	34.72	9387166
2008-10-02	34.45	34.50	30.20	31.05	29375094
2008-10-03	31.55	32.67	30.27	30.91	22233260
2008-10-06	29.69	31.24	27.93	30.63	25117802
2008-10-07	31.15	32.15	29.89	30.08	19501750
2008-10-08	29.33	32.04	28.63	30.40	19455486
2008-10-09	30.36	32.71	28.11	28.44	15667584
2008-10-10	26.67	30.22	25.88	29.00	20070600
2008-10-13	30.29	31.63	29.04	31.63	19460546
2008-10-14	32.62	33.13	30.20	31.48	21591446
2008-10-15	30.82	30.85	26.47	27.07	20768984
2008-10-16	27.12	28.12	25.62	27.67	25395692
2008-10-17	26.90	29.59	26.62	27.75	16209074
2008-10-20	28.53	29.60	27.77	29.44	12714524
2008-10-21	28.89	30.56	28.70	29.21	10922468
2008-10-22	28.80	29.94	27.59	28.44	17698962
2008-10-23	29.02	30.04	27.07	29.13	17304894
2008-10-24	26.56	29.72	26.56	29.14	14111676
2008-10-27	28.72	29.96	27.78	27.82	9739862
2008-10-28	28.59	30.09	27.26	29.96	12467658
2008-10-29	29.62	33.68	29.25	31.69	17542510
2008-10-30	32.64	33.47	31.13	31.82	12436214
2008-10-31	31.82	34.00	31.51	33.39	13200530
2008-11-03	33.35	33.65	31.92	32.18	10937632
2008-11-04	32.80	34.88	32.18	34.72	12460456
2008-11-05	34.31	34.80	32.13	32.23	13174246
2008-11-06	31.98	32.53	29.90	30.33	20241056
2008-11-07	30.60	31.30	29.62	30.50	12210574
2008-11-10	31.50	31.92	30.60	31.26	12170442
2008-11-11	30.75	31.74	29.68	31.18	11780990
2008-11-12	30.52	31.56	29.40	29.98	13120114
2008-11-13	30.22	31.09	27.08	30.81	26045430
2008-11-14	30.16	30.50	28.25	28.64	14602254
2008-11-17	28.32	29.46	27.33	28.61	13544912
2008-11-18	28.16	29.24	27.45	28.17	15436560
2008-11-19	27.86	28.03	25.25	25.49	20678764
2008-11-20	25.09	26.57	23.68	24.56	21347070
2008-11-21	25.17	25.20	21.89	23.75	26471316
2008-11-24	24.18	24.87	22.80	23.75	24963106
2008-11-25	24.59	25.07	23.65	25.01	23091970
2008-11-26	24.52	25.81	24.06	25.37	11584220
2008-11-28	25.26	26.00	24.58	25.02	6118452
2008-12-01	24.81	24.81	23.43	23.52	16013280
2008-12-02	23.89	24.28	22.88	23.64	11869440
2008-12-03	23.61	24.32	22.89	24.04	12528740
2008-12-04	23.67	24.70	23.38	23.70	11584026
2008-12-05	23.32	23.85	22.43	23.75	14419556
2008-12-08	24.32	25.71	24.10	25.32	17643168
2008-12-09	24.46	24.50	23.07	23.45	20131100
2008-12-10	23.70	24.68	23.22	24.53	14638788
2008-12-11	24.40	24.47	23.12	23.30	13221354
2008-12-12	22.69	22.75	20.92	21.41	29013514
2008-12-15	21.67	21.95	21.03	21.74	20542506
2008-12-16	21.99	23.73	21.99	23.45	15742100
2008-12-17	23.37	24.87	23.14	24.40	13541392
2008-12-18	24.57	24.96	22.88	23.30	13441858
2008-12-19	24.29	24.29	22.91	23.14	10820340
2008-12-22	23.29	23.98	22.99	23.21	10247908
2008-12-23	23.64	23.74	22.88	23.17	6575046
2008-12-24	22.92	23.37	22.92	23.05	1634674
2008-12-26	23.17	23.49	23.09	23.49	2841556
2008-12-29	23.40	23.51	22.45	23.04	6364064
2008-12-30	23.00	23.45	22.71	23.41	6337634
2008-12-31	23.40	24.16	23.24	23.90	6556166
2009-01-02	23.97	25.20	23.88	25.07	8165382
2009-01-05	25.35	26.31	24.80	26.03	12591132
2009-01-06	26.27	27.33	26.12	27.01	14032896
2009-01-07	26.71	26.89	24.46	24.88	15363654
2009-01-08	25.01	25.32	24.08	24.64	11027098
2009-01-09	24.73	24.98	23.72	24.06	8793916
2009-01-12	23.97	24.27	22.49	22.76	17747186
2009-01-13	22.48	23.33	21.62	22.12	17068582
2009-01-14	21.59	21.95	20.41	20.78	22208510
2009-01-15	20.76	21.20	19.43	20.62	24219904
2009-01-16	20.93	21.22	20.12	20.21	15894088
2009-01-20	19.99	20.00	18.78	18.92	19800566
2009-01-21	19.20	20.64	18.92	20.26	19219796
2009-01-22	19.67	21.96	19.39	21.63	24267610
2009-01-23	21.14	21.76	20.62	21.25	12341194
2009-01-26	21.32	22.13	20.86	21.47	10293658
2009-01-27	21.66	22.72	21.44	22.49	14204380
2009-01-28	22.84	23.73	22.80	23.38	16560624
2009-01-29	23.11	23.14	22.19	22.35	8975266
2009-01-30	22.38	22.54	21.63	21.90	9906012
2009-02-02	21.51	21.80	21.07	21.56	8320900
2009-02-03	21.79	22.88	21.40	22.76	11970392
2009-02-04	22.87	23.69	22.59	23.08	11903238
2009-02-05	22.89	23.80	22.18	23.64	13331590
2009-02-06	23.70	25.00	23.50	24.64	13652088
2009-02-09	24.67	24.80	23.75	24.65	10347190
2009-02-10	24.50	24.65	22.95	23.39	14689450
2009-02-11	23.47	23.47	22.21	22.66	13017376
2009-02-12	22.37	22.52	20.81	21.68	19407306
2009-02-13	21.79	22.19	21.25	21.76	11966938
2009-02-17	21.28	21.28	20.14	20.41	15456034
2009-02-18	20.41	20.87	20.16	20.48	10427142
2009-02-19	19.92	20.47	19.33	19.62	19662982
2009-02-20	19.43	20.42	19.11	20.02	12971590
2009-02-23	20.17	20.40	18.78	18.88	10548198
2009-02-24	18.90	20.16	18.88	19.95	14297520
2009-02-25	19.81	19.81	18.55	19.37	17497950
2009-02-26	19.53	19.55	18.64	18.72	13447442
2009-02-27	18.41	19.38	18.03	18.76	12749108
2009-03-02	18.42	18.45	17.73	17.91	14351042
2009-03-03	18.10	18.60	17.95	18.29	14642126
2009-03-04	18.59	19.28	18.27	18.98	12016830
2009-03-05	18.27	18.43	16.89	17.72	23755778
2009-03-06	17.84	18.41	17.01	17.49	14229204
2009-03-09	17.28	17.64	16.64	16.81	15351626
2009-03-10	17.11	18.02	17.11	17.90	18064240
2009-03-11	18.06	18.59	17.85	18.27	12078346
2009-03-12	18.21	18.79	17.77	18.64	10599664
2009-03-13	18.76	19.13	18.32	18.59	7836306
2009-03-16	19.35	20.44	18.95	19.47	17847764
2009-03-17	19.51	20.05	19.15	20.05	11259374
2009-03-18	19.91	20.12	18.86	19.81	15035970
2009-03-19	19.97	20.41	19.63	19.74	7489820
2009-03-20	20.10	20.18	19.19	19.35	11791798
2009-03-23	19.76	21.04	19.72	21.02	12805144
2009-03-24	20.74	21.70	20.29	21.08	11821274
2009-03-25	21.06	21.41	19.74	20.48	12588096
2009-03-26	20.61	22.32	20.51	22.24	17393606
2009-03-27	22.01	22.14	21.34	21.50	10334240
2009-03-30	20.71	20.92	20.16	20.49	11754408
2009-03-31	20.64	20.95	20.05	20.56	10718994
2009-04-01	20.34	21.00	19.91	20.80	12150076
2009-04-02	21.23	23.20	21.23	22.63	22564888
2009-04-03	22.71	23.09	22.55	23.05	18263486
2009-04-06	22.84	22.92	21.50	22.03	13947984
2009-04-07	21.94	22.08	21.14	21.32	12341602
2009-04-08	21.44	22.00	21.32	21.96	9963184
2009-04-09	22.47	23.39	22.28	23.15	12757774
2009-04-13	23.00	23.64	22.50	23.38	9947100
2009-04-14	23.21	23.67	22.79	23.09	10500748
2009-04-15	23.30	24.17	22.95	23.30	17272990
2009-04-16	23.58	24.00	23.25	23.59	12912698
2009-04-17	23.71	24.88	23.67	24.15	14177568
2009-04-20	23.76	23.95	22.83	22.99	11473556
2009-04-21	22.92	23.76	22.58	23.50	10245794
2009-04-22	22.89	24.53	22.77	23.86	16984714
2009-04-23	24.56	25.04	23.98	24.78	15200720
2009-04-24	24.86	25.20	24.10	24.57	12054928
2009-04-27	24.25	24.25	23.31	23.69	12132280
2009-04-28	23.49	23.98	22.86	23.56	10205084
2009-04-29	23.80	24.95	23.79	24.46	12168780
2009-04-30	24.75	25.36	24.53	24.57	12200372
2009-05-01	24.55	25.65	24.06	24.99	11577612
2009-05-04	25.01	26.79	25.01	26.66	17138520
2009-05-05	26.63	26.82	25.61	26.05	14374316
2009-05-06	26.54	26.99	25.79	26.50	8328098
2009-05-07	26.76	26.76	25.29	25.63	10933514
2009-05-08	25.67	26.23	25.43	25.72	14557602
2009-05-11	25.35	25.59	24.54	24.67	10407668
2009-05-12	24.84	24.99	23.83	24.16	14256418
2009-05-13	23.81	23.81	22.83	22.97	13202526
2009-05-14	22.97	23.62	22.83	22.95	9196718
2009-05-15	22.86	23.81	22.79	23.29	9063738
2009-05-18	23.55	24.26	23.32	24.24	10087980
2009-05-19	24.34	24.75	23.99	24.09	7133900
2009-05-20	24.32	25.20	24.15	24.25	9631944
2009-05-21	23.74	23.82	22.79	23.01	10678630
2009-05-22	23.01	23.54	23.00	23.08	7058070
2009-05-26	23.21	24.43	22.95	23.95	12077338
2009-05-27	23.90	24.05	22.61	22.66	14777624
2009-05-28	22.88	22.92	22.00	22.78	9856810
2009-05-29	22.98	24.66	22.93	24.64	17528768
2009-06-01	25.32	26.62	24.89	25.99	15566218
2009-06-02	26.13	26.96	25.89	26.50	12119144
2009-06-03	26.34	26.60	25.55	25.90	10579092
2009-06-04	26.03	26.84	25.71	26.66	8100482
2009-06-05	27.28	27.41	26.52	26.90	8338738
2009-06-08	26.48	27.35	26.36	27.00	9240428
2009-06-09	26.95	27.72	26.74	26.96	7849900
2009-06-10	27.17	27.38	26.24	26.72	6381676
2009-06-11	26.77	27.18	26.28	26.58	7225644
2009-06-12	26.39	27.21	26.33	27.18	7903606
2009-06-15	27.00	27.00	25.45	25.80	9122774
2009-06-16	25.94	26.59	25.77	25.85	7641244
2009-06-17	25.54	26.06	25.25	25.70	8742400
2009-06-18	25.74	25.89	25.14	25.39	7768720
2009-06-19	25.66	26.19	25.29	26.00	10417880
2009-06-22	25.79	25.83	24.57	24.64	8041552
2009-06-23	24.65	25.00	24.18	24.75	7055682
2009-06-24	24.94	25.70	24.85	25.23	9526698
2009-06-25	25.06	26.74	24.88	26.57	9886030
2009-06-26	26.47	26.78	26.21	26.65	14878942
2009-06-29	26.83	26.88	26.21	26.34	6971458
2009-06-30	26.22	26.72	25.66	26.03	6527864
2009-07-01	26.12	26.89	26.05	26.38	7606438
2009-07-02	26.07	26.07	25.39	25.45	7637100
2009-07-06	25.25	25.46	24.82	25.36	9057318
2009-07-07	25.26	25.52	24.36	24.52	9968218
2009-07-08	24.57	24.75	23.74	24.45	8641018
2009-07-09	24.59	25.32	24.59	24.85	8225456
2009-07-10	24.64	25.33	24.50	25.19	7924656
2009-07-13	25.29	25.68	24.55	25.63	7239354
2009-07-14	26.15	26.73	26.04	26.64	11000510
2009-07-15	26.99	27.93	26.85	27.83	10960424
2009-07-16	27.67	28.50	27.52	28.27	7474672
2009-07-17	28.16	28.77	28.06	28.42	7844004
2009-07-20	28.61	29.54	28.61	29.13	9474070
2009-07-21	29.57	29.81	28.87	29.32	8463756
2009-07-22	29.08	30.04	28.96	29.62	11090168
2009-07-23	29.35	31.11	29.30	29.58	17937626
2009-07-24	29.36	29.50	28.14	29.00	11609142
2009-07-27	28.91	29.11	28.21	28.91	7571438
2009-07-28	28.62	28.89	27.93	28.28	7377316
2009-07-29	27.82	28.24	27.31	28.07	8354874
2009-07-30	28.66	29.17	28.51	28.56	7191900
2009-07-31	28.58	29.01	28.06	28.76	6827560
2009-08-03	29.38	30.29	29.01	30.10	10711360
2009-08-04	29.92	30.35	29.67	30.22	7774362
2009-08-05	30.24	30.38	29.33	29.63	4784916
2009-08-06	29.81	30.26	29.59	29.72	6776576
2009-08-07	30.21	31.38	30.14	30.69	9101334
2009-08-10	30.52	30.52	29.52	29.64	6696302
2009-08-11	29.21	30.11	29.08	30.00	9905146
2009-08-12	29.76	30.75	29.76	30.37	8989516
2009-08-13	30.60	30.76	30.11	30.76	4553346
2009-08-14	30.71	30.71	30.04	30.41	5008726
2009-08-17	29.86	29.88	29.16	29.51	5366286
2009-08-18	29.58	30.00	29.46	29.78	4650900
2009-08-19	29.45	30.19	29.33	29.96	4901122
2009-08-20	30.16	30.82	29.88	30.63	7387770
2009-08-21	30.85	31.26	30.36	30.98	7222052
2009-08-24	31.03	31.15	30.40	30.61	5620010
2009-08-25	30.86	31.18	30.38	30.49	5786130
2009-08-26	30.38	30.43	29.93	30.19	6328588
2009-08-27	30.04	30.46	29.55	30.28	5252286
2009-08-28	30.45	30.66	30.11	30.32	5744576
2009-08-31	30.05	30.17	29.60	29.91	4959028
2009-09-01	29.77	30.46	29.51	29.65	7890378
2009-09-02	29.44	29.80	29.28	29.35	6293548
2009-09-03	29.42	30.17	29.14	30.02	9496642
2009-09-04	29.78	31.22	29.78	31.02	7188426
2009-09-08	31.37	31.44	30.80	30.84	9475080
2009-09-09	30.85	31.66	30.81	31.13	8489688
2009-09-10	31.32	32.08	31.00	31.77	7119910
2009-09-11	32.03	32.23	31.00	31.28	10825730
2009-09-14	31.01	31.49	30.75	31.39	4595044
2009-09-15	31.47	31.98	31.13	31.81	7434394
2009-09-16	32.06	32.38	31.27	31.60	8350018
2009-09-17	31.56	31.62	31.02	31.18	8583358
2009-09-18	31.27	31.60	30.96	31.20	7523126
2009-09-21	30.96	31.12	30.63	30.78	4602274
2009-09-22	30.93	31.31	30.83	31.00	5484796
2009-09-23	31.00	31.12	30.38	30.41	6142636
2009-09-24	30.42	30.71	30.00	30.34	6467164
2009-09-25	30.14	30.36	29.57	29.75	7597328
2009-09-28	30.09	30.33	29.71	30.15	3891426
2009-09-29	30.16	30.26	29.53	29.57	5750446
2009-09-30	29.64	29.75	28.72	29.18	10943776
2009-10-01	29.54	30.10	28.97	29.03	12466886
2009-10-02	28.73	29.30	28.53	28.69	9623622
2009-10-05	28.72	29.31	28.60	29.19	5774842
2009-10-06	29.60	29.78	29.13	29.41	5658766
2009-10-07	29.29	29.54	29.11	29.32	4678340
2009-10-08	29.65	29.98	29.46	29.73	9028166
2009-10-09	29.72	30.04	29.51	29.90	6653138
2009-10-12	29.95	30.35	29.60	29.81	5569940
2009-10-13	29.69	30.00	29.40	29.96	7944822
2009-10-14	30.37	31.46	30.37	31.43	10460494
2009-10-15	31.25	31.81	31.00	31.39	8282002
2009-10-16	31.08	31.90	31.00	31.77	6825958
2009-10-19	31.93	32.24	31.81	32.07	6087324
2009-10-20	32.17	32.34	31.74	32.12	6442004
2009-10-21	32.02	32.48	31.31	31.46	7948094
2009-10-22	31.21	31.66	29.78	30.56	18665554
2009-10-23	29.94	30.11	28.21	28.87	35988640
2009-10-26	28.98	29.50	28.91	29.03	13678086
2009-10-27	29.03	29.25	27.38	27.55	23887160
2009-10-28	27.66	28.35	27.66	27.73	15870076
2009-10-29	27.86	28.57	27.86	28.24	9007536
2009-10-30	28.16	28.43	27.44	27.57	9943430
2009-11-02	27.61	28.33	27.10	27.53	12476608
2009-11-03	28.91	29.71	28.85	29.71	39411304
2009-11-04	30.23	30.60	29.43	29.58	21498400
2009-11-05	29.91	30.37	29.59	30.33	12548096
2009-11-06	30.22	31.57	30.22	31.18	18079076
2009-11-09	31.08	31.60	30.65	31.19	18052890
2009-11-10	30.94	31.24	30.70	31.06	11304954
2009-11-11	31.26	31.78	31.20	31.55	6691658
2009-11-12	31.60	31.84	31.13	31.25	7389926
2009-11-13	31.23	31.82	31.23	31.78	5887368
2009-11-16	31.81	32.53	31.79	32.53	9296122
2009-11-17	32.45	33.02	32.28	32.98	10242152
2009-11-18	32.89	33.04	32.55	32.97	7615696
2009-11-19	32.80	32.80	32.13	32.34	8261054
2009-11-20	32.27	32.63	32.15	32.53	7270942
2009-11-23	33.05	33.37	32.93	33.06	7438026
2009-11-24	32.45	33.06	32.02	32.21	9351626
2009-11-25	32.30	32.40	31.95	32.25	5526900
2009-11-27	31.47	31.95	31.19	31.60	3995794
2009-11-30	31.71	32.12	31.35	31.63	7347762
2009-12-01	32.01	32.51	31.92	32.17	7855560
2009-12-02	31.98	32.55	31.98	32.31	5528366
2009-12-03	32.39	32.45	32.05	32.10	6314018
2009-12-04	32.53	33.00	32.28	32.61	11949376
2009-12-07	32.67	32.79	32.41	32.41	8024250
2009-12-08	32.21	32.30	31.58	31.68	10413964
2009-12-09	31.51	31.87	31.27	31.75	5974470
2009-12-10	31.84	32.43	31.84	32.30	8214580
2009-12-11	32.56	32.56	31.96	32.09	6402278
2009-12-14	32.35	32.70	32.21	32.64	5374300
2009-12-15	32.51	32.65	32.25	32.46	5336564
2009-12-16	32.29	32.61	32.17	32.24	7721438
2009-12-17	32.08	32.11	31.47	31.66	7557122
2009-12-18	31.75	32.00	31.43	31.69	7307782
2009-12-21	31.98	32.39	31.91	32.38	5328086
2009-12-22	32.34	32.60	32.30	32.53	4936650
2009-12-23	32.66	33.02	32.44	32.90	3918468
2009-12-24	33.02	33.20	32.88	33.12	1332308
2009-12-28	33.10	33.11	32.54	32.83	2350020
2009-12-29	32.81	33.01	32.68	32.68	2507986
2009-12-30	32.66	32.71	32.41	32.45	2838486
2009-12-31	32.38	32.45	31.90	31.95	2941408
2010-01-04	32.29	32.71	32.24	32.70	5894200
2010-01-05	32.78	33.40	32.67	33.15	6736806
2010-01-06	33.14	33.64	33.06	33.20	5363688
2010-01-07	33.04	33.22	32.55	32.91	5040818
2010-01-08	32.89	34.17	32.80	34.02	7691060
2010-01-11	34.25	34.33	33.60	33.80	6118512
2010-01-12	33.50	33.77	33.38	33.70	6646860
2010-01-13	33.85	33.94	33.28	33.74	7352980
2010-01-14	33.56	33.82	32.98	33.19	6153478
2010-01-15	33.14	33.20	32.55	32.79	8677902
2010-01-19	32.86	32.89	32.38	32.76	5984500
2010-01-20	32.02	32.02	30.96	31.87	16682676
2010-01-21	31.88	33.74	31.58	32.73	17484130
2010-01-22	32.78	33.12	31.76	31.93	11654212
2010-01-25	32.29	32.36	31.72	31.88	7202714
2010-01-26	31.73	32.25	31.45	32.10	6630304
2010-01-27	32.03	32.03	31.50	31.91	7972196
2010-01-28	31.96	32.07	30.72	30.77	11030964
2010-01-29	31.01	31.30	30.21	30.25	9833914
2010-02-01	30.42	31.20	30.41	31.16	8133968
2010-02-02	31.25	31.62	31.02	31.47	4798920
2010-02-03	31.59	31.95	31.37	31.49	4779682
2010-02-04	31.13	31.38	30.46	30.49	7018880
2010-02-05	30.57	31.08	30.38	31.05	9665870
2010-02-08	31.09	31.23	30.49	30.49	6749252
2010-02-09	30.92	31.28	30.69	30.87	4512366
2010-02-10	30.88	31.16	30.32	30.86	6936630
2010-02-11	30.72	31.93	30.71	31.81	10367666
2010-02-12	31.51	31.73	31.22	31.71	6833716
2010-02-16	32.00	32.63	31.74	32.58	7541694
2010-02-17	32.78	32.83	32.03	32.49	5587720
2010-02-18	32.39	32.71	32.30	32.66	5065310
2010-02-19	32.62	33.38	32.62	33.29	10253726
2010-02-22	33.30	33.55	33.22	33.43	8623176
2010-02-23	33.44	33.49	32.93	33.20	8241774
2010-02-24	33.16	33.48	33.06	33.44	6784168
2010-02-25	32.98	34.26	32.74	34.23	11503750
2010-02-26	34.19	34.29	33.68	33.69	12743110
2010-03-01	33.87	34.04	33.51	33.85	7594764
2010-03-02	33.95	34.05	33.47	33.64	8546104
2010-03-03	33.67	34.04	33.55	33.61	6580886
2010-03-04	33.79	34.20	33.53	34.03	6620742
2010-03-05	34.29	34.66	34.20	34.57	6576834
2010-03-08	34.66	34.88	34.53	34.75	4807236
2010-03-09	34.63	35.68	34.55	35.42	10288066
2010-03-10	35.38	36.02	35.25	35.80	15680594
2010-03-11	35.69	36.26	35.67	36.25	11605790
2010-03-12	36.40	36.53	36.01	36.50	7040842
2010-03-15	36.40	36.59	36.13	36.46	7934804
2010-03-16	36.44	36.75	36.38	36.73	7455336
2010-03-17	36.83	37.02	36.42	36.61	8778706
2010-03-18	36.39	36.98	36.39	36.83	7648688
2010-03-19	37.08	37.18	36.40	36.62	10629150
2010-03-22	36.42	37.07	36.31	37.00	6382198
2010-03-23	37.09	37.12	36.50	36.85	6280062
2010-03-24	36.75	36.75	36.18	36.46	6326920
2010-03-25	36.78	37.14	36.28	36.34	7964104
2010-03-26	36.37	36.49	36.04	36.33	6073974
2010-03-29	36.50	36.96	36.39	36.79	5858418
2010-03-30	36.91	37.13	36.64	36.81	5387004
2010-03-31	36.68	36.81	36.27	36.65	5456196
2010-04-01	36.83	37.12	36.52	36.83	5187734
2010-04-05	36.89	37.13	36.58	36.91	6698534
2010-04-06	36.67	36.93	36.65	36.82	5597908
2010-04-07	36.76	37.00	36.14	36.84	9185554
2010-04-08	36.67	37.85	36.62	37.78	9904856
2010-04-09	37.88	37.99	37.59	37.88	5306652
2010-04-12	37.91	37.94	37.27	37.69	4623448
2010-04-13	37.57	38.23	37.44	38.10	7584748
2010-04-14	38.31	38.78	38.15	38.53	10892562
2010-04-15	38.54	38.80	38.41	38.56	5477868
2010-04-16	38.49	38.58	37.20	37.98	8587092
2010-04-19	37.88	37.96	37.38	37.70	6160004
2010-04-20	38.00	38.49	37.93	38.36	6726704
2010-04-21	38.37	38.67	38.16	38.52	5166728
2010-04-22	38.05	39.02	37.89	38.13	11868438
2010-04-23	38.36	38.62	38.21	38.55	11160880
2010-04-26	38.52	38.58	38.18	38.56	8698216
2010-04-27	38.43	38.79	37.98	38.04	11815088
2010-04-28	38.16	38.40	37.76	37.97	7340602
2010-04-29	38.44	39.05	38.19	38.83	7100978
2010-04-30	38.94	39.31	37.75	37.83	7853802
2010-05-03	37.95	38.78	37.95	38.67	5751102
2010-05-04	38.22	38.22	37.17	37.53	6551742
2010-05-05	37.03	37.79	36.86	37.15	6644674
2010-05-06	36.89	37.26	33.81	36.10	12622016
2010-05-07	35.98	36.47	34.89	35.54	12650372
2010-05-10	36.60	37.65	36.60	37.47	11896670
2010-05-11	37.01	37.87	37.01	37.40	7677778
2010-05-12	37.66	38.52	37.48	38.36	6613740
2010-05-13	38.34	38.40	37.81	37.92	4599622
2010-05-14	37.51	37.61	36.77	37.09	6762060
2010-05-17	37.28	37.53	36.18	37.15	7887584
2010-05-18	37.16	37.50	36.24	36.47	9111684
2010-05-19	36.27	36.79	35.11	35.79	11206896
2010-05-20	34.96	35.14	33.88	33.97	12336684
2010-05-21	33.00	35.17	33.00	34.88	13581336
2010-05-24	34.71	35.33	34.54	34.67	7761194
2010-05-25	33.59	34.30	33.59	34.29	12116136
2010-05-26	34.61	35.67	34.34	35.06	10853736
2010-05-27	35.10	35.78	35.10	35.78	10150960
2010-05-28	35.73	36.07	35.28	35.72	8105944
2010-06-01	35.28	36.21	35.14	35.16	16846416
2010-06-02	35.17	36.34	35.17	36.29	9314952
2010-06-03	36.49	37.08	36.25	36.61	7911290
2010-06-04	35.92	35.92	34.50	34.67	12099032
2010-06-07	34.97	34.97	33.99	34.05	7612114
2010-06-08	34.18	34.73	33.99	34.67	10166234
2010-06-09	34.96	35.97	34.55	34.69	9317582
2010-06-10	35.27	36.40	35.27	36.35	7086176
2010-06-11	36.04	36.84	35.81	36.78	5474566
2010-06-14	37.15	37.25	36.30	36.37	6701578
2010-06-15	36.78	37.61	36.64	37.58	6142260
2010-06-16	37.31	38.25	37.31	37.56	10246596
2010-06-17	37.93	38.19	37.20	38.11	8972548
2010-06-18	38.14	38.26	37.91	38.19	8133786
2010-06-21	38.63	39.18	38.18	38.42	7601884
2010-06-22	38.38	38.44	36.82	36.92	8256802
2010-06-23	37.04	37.13	36.20	36.98	9027738
2010-06-24	36.83	36.83	35.87	36.02	8275442
2010-06-25	36.16	36.56	35.86	36.36	12364640
2010-06-28	36.55	36.81	36.19	36.34	4596062
2010-06-29	35.89	35.89	34.74	35.07	10233028
2010-06-30	35.08	35.56	34.68	34.76	7520948
2010-07-01	34.93	35.19	33.92	34.76	12434524
2010-07-02	34.96	35.27	33.99	34.19	9758046
2010-07-06	34.98	34.98	33.46	33.72	11420454
2010-07-07	33.86	35.16	33.57	35.12	10800872
2010-07-08	35.37	35.84	35.05	35.45	9312450
2010-07-09	35.45	36.06	35.44	35.86	6433476
2010-07-12	35.64	36.46	35.51	36.35	7740930
2010-07-13	36.82	37.05	35.85	36.22	10495472
2010-07-14	36.03	36.51	35.71	36.30	5165086
2010-07-15	36.33	36.37	35.67	36.09	6939882
2010-07-16	35.89	35.96	34.23	34.41	12628044
2010-07-19	34.60	34.63	33.75	34.19	8725510
2010-07-20	33.70	34.84	33.42	34.82	10168052
2010-07-21	35.34	35.34	34.15	34.56	8042302
2010-07-22	35.74	36.92	35.28	36.20	14054526
2010-07-23	36.33	37.17	36.28	36.95	8788502
2010-07-26	37.28	38.25	36.96	37.73	8631888
2010-07-27	38.00	38.00	37.18	37.32	6944674
2010-07-28	37.06	37.46	36.75	37.36	9673984
2010-07-29	37.64	37.91	36.98	37.18	6325820
2010-07-30	36.67	37.57	36.41	37.34	5591928
2010-08-02	37.91	38.22	37.41	38.13	6252908
2010-08-03	37.94	38.44	37.60	38.27	4042584
2010-08-04	38.29	38.63	38.17	38.49	4245764
2010-08-05	38.25	38.90	38.12	38.77	6172056
2010-08-06	38.15	38.75	37.75	38.52	5655158
2010-08-09	38.80	39.12	38.49	39.07	5167766
2010-08-10	38.68	38.96	38.21	38.83	4003320
2010-08-11	38.21	38.22	36.83	37.14	7219676
2010-08-12	36.69	37.03	36.26	36.91	5105754
2010-08-13	36.71	37.31	36.63	36.73	4186800
2010-08-16	36.12	36.72	36.12	36.55	4083658
2010-08-17	36.99	37.84	36.99	37.43	5138496
2010-08-18	37.43	38.22	37.20	38.00	6381528
2010-08-19	37.73	37.92	36.78	37.25	6128786
2010-08-20	36.86	37.18	36.46	37.13	5507824
2010-08-23	37.27	37.45	36.35	36.43	5622046
2010-08-24	36.00	36.20	35.17	35.97	8178590
2010-08-25	35.58	36.53	35.29	36.09	9456882
2010-08-26	36.33	36.85	36.07	36.21	5876872
2010-08-27	36.39	36.93	35.95	36.85	9012896
2010-08-30	36.80	37.20	36.16	36.18	3843262
2010-08-31	35.97	36.77	35.85	36.47	4738388
2010-09-01	37.07	38.35	36.95	38.19	7176882
2010-09-02	38.25	38.71	38.17	38.66	4711390
2010-09-03	38.91	39.81	38.91	39.40	6300724
2010-09-07	39.08	39.59	39.00	39.18	5576260
2010-09-08	39.31	39.90	39.21	39.51	6101308
2010-09-09	39.99	40.00	39.07	39.33	5769466
2010-09-10	39.43	39.75	39.27	39.37	4111392
2010-09-13	39.82	39.89	39.38	39.63	5289914
2010-09-14	39.46	40.09	39.33	39.85	5571500
2010-09-15	39.57	40.08	39.44	39.54	7027458
2010-09-16	39.46	39.74	39.23	39.46	4407882
2010-09-17	39.66	40.01	39.34	39.98	8486452
2010-09-20	40.10	40.82	40.01	40.37	6989478
2010-09-21	40.63	41.16	40.47	40.62	5862930
2010-09-22	40.45	40.69	40.14	40.30	4536960
2010-09-23	39.95	40.36	39.39	39.59	5364450
2010-09-24	39.99	41.08	39.82	41.05	5496372
2010-09-27	41.12	41.25	40.76	40.83	5401092
2010-09-28	40.87	41.23	40.36	41.15	5559822
2010-09-29	40.95	41.54	40.79	41.13	4568564
2010-09-30	41.35	41.48	40.56	40.90	5448070
2010-10-01	40.81	40.91	40.18	40.52	7011724
2010-10-04	40.43	40.85	39.66	40.02	4210094
2010-10-05	40.63	41.29	40.33	41.21	4888980
2010-10-06	41.20	41.65	41.12	41.65	4410780
2010-10-07	41.85	41.95	41.42	41.82	5669024
2010-10-08	41.95	42.62	41.63	42.43	5516176
2010-10-11	42.62	42.88	42.30	42.53	3238516
2010-10-12	42.24	42.24	41.38	41.73	7897946
2010-10-13	42.59	43.66	42.59	43.41	9372498
2010-10-14	43.20	43.27	42.49	43.06	7931724
2010-10-15	43.38	43.49	42.50	42.61	5772016
2010-10-18	42.79	42.80	42.44	42.72	3525322
2010-10-19	42.26	42.52	41.58	42.16	5394482
2010-10-20	42.23	43.04	42.23	42.90	5436366
2010-10-21	42.15	42.71	40.92	42.63	14529092
2010-10-22	42.54	43.19	42.41	43.16	6005366
2010-10-25	43.55	44.03	43.41	43.60	6880898
2010-10-26	43.34	43.96	43.16	43.68	5294394
2010-10-27	43.18	43.30	42.19	42.72	6497488
2010-10-28	43.06	43.35	42.47	43.03	4966722
2010-10-29	42.88	44.02	42.77	43.84	5313674
2010-11-01	44.33	44.79	44.17	44.45	6593300
2010-11-02	44.92	45.00	44.56	44.98	5186210
2010-11-03	45.02	45.57	44.91	45.52	6168780
2010-11-04	46.25	46.36	45.41	45.86	11057994
2010-11-05	45.59	46.25	45.28	45.61	5971904
2010-11-08	45.46	46.11	45.34	45.99	4375086
2010-11-09	46.14	46.15	45.17	45.18	6772300
2010-11-10	45.20	45.70	44.95	45.70	5237654
2010-11-11	45.41	45.87	45.23	45.47	5200370
2010-11-12	45.14	45.67	44.80	45.15	5222738
2010-11-15	45.67	46.19	45.51	45.65	5297574
2010-11-16	45.27	45.51	44.66	44.88	6081350
2010-11-17	44.86	45.02	44.65	44.96	4250028
2010-11-18	45.41	46.21	45.41	45.85	6333820
2010-11-19	45.94	46.04	45.61	45.91	6697938
2010-11-22	45.80	45.91	44.74	45.16	7922860
2010-11-23	44.70	44.73	44.16	44.51	7059428
2010-11-24	44.78	45.49	44.77	45.38	5341596
2010-11-26	44.82	45.40	44.82	45.05	1963334
2010-11-29	44.75	45.43	44.24	45.33	6001358
2010-11-30	44.92	45.40	44.68	45.06	6087572
2010-12-01	45.73	46.08	45.53	45.71	6502796
2010-12-02	45.77	47.04	45.77	46.83	5121542
2010-12-03	46.55	47.37	46.55	47.28	4373854
2010-12-06	47.25	47.37	47.00	47.21	4481718
2010-12-07	47.57	47.89	47.02	47.07	8142346
2010-12-08	47.23	47.24	46.14	46.24	6140474
2010-12-09	46.72	46.80	46.17	46.40	4818556
2010-12-10	46.69	46.72	45.76	46.32	5286770
2010-12-13	46.38	46.62	45.97	46.09	4886948
2010-12-14	46.27	46.55	45.47	45.79	5491178
2010-12-15	45.65	46.46	45.62	45.72	5707916
2010-12-16	45.76	46.26	45.26	46.15	6816708
2010-12-17	45.98	46.16	45.36	45.59	9734434
2010-12-20	45.63	45.79	45.23	45.45	4295078
2010-12-21	45.59	46.22	45.52	46.03	3887804
2010-12-22	46.03	46.14	45.73	46.05	2554232
2010-12-23	46.03	46.12	45.66	45.86	1934722
2010-12-27	45.73	46.17	45.64	46.01	1776136
2010-12-28	45.99	46.11	45.63	45.96	2084478
2010-12-29	46.08	46.27	45.82	46.08	2253686
2010-12-30	46.13	46.20	45.87	46.03	1750896
2010-12-31	46.00	46.47	45.97	46.33	2538764
2011-01-03	46.91	47.28	46.67	46.85	5404630
2011-01-04	47.01	47.10	45.99	46.54	5158418
2011-01-05	46.31	46.67	46.18	46.48	5207688
2011-01-06	46.37	46.73	46.00	46.28	4390580
2011-01-07	46.47	47.69	46.47	47.59	8071432
2011-01-10	47.91	49.01	47.66	48.68	9898616
2011-01-11	49.08	49.17	48.50	48.74	4969660
2011-01-12	49.00	49.28	48.81	49.04	4149194
2011-01-13	48.99	49.75	48.88	49.51	4832122
2011-01-14	49.48	49.64	49.09	49.33	5513860
2011-01-18	49.45	49.62	48.83	49.08	6357436
2011-01-19	49.14	49.25	48.41	48.65	7075334
2011-01-20	47.59	47.65	46.56	47.53	13104708
2011-01-21	47.75	48.08	47.15	47.26	11319050
2011-01-24	47.14	47.29	46.94	47.10	7692314
2011-01-25	47.07	47.50	46.23	46.51	12290064
2011-01-26	46.96	47.39	46.61	47.06	9292536
2011-01-27	47.33	47.80	47.32	47.67	7318188
2011-01-28	47.73	47.80	46.67	46.77	7820500
2011-01-31	46.83	47.56	46.76	47.32	6642804
2011-02-01	47.69	48.00	47.43	47.72	5763010
2011-02-02	47.52	47.77	46.99	47.09	4190238
2011-02-03	47.07	47.35	46.78	46.80	6118360
2011-02-04	46.79	47.27	46.60	47.13	3554490
2011-02-07	47.25	47.64	47.06	47.31	4222862
2011-02-08	47.33	47.62	47.18	47.56	4254014
2011-02-09	47.39	48.15	47.31	47.93	4063266
2011-02-10	47.75	49.03	47.69	48.76	6220488
2011-02-11	48.64	49.75	48.51	49.51	5880792
2011-02-14	49.57	49.63	48.98	49.27	4294374
2011-02-15	49.03	49.23	48.88	49.00	3272168
2011-02-16	49.23	49.23	48.56	48.83	5724220
2011-02-17	48.77	48.98	48.17	48.91	6402282
2011-02-18	48.83	48.86	48.32	48.57	4424552
2011-02-22	48.06	48.31	46.98	47.16	5807130
2011-02-23	47.07	47.23	45.76	46.27	6400022
2011-02-24	45.96	47.16	45.88	46.86	4704246
2011-02-25	47.15	47.31	46.80	47.02	4267430
2011-02-28	47.14	47.77	46.95	47.71	5801708
2011-03-01	47.96	47.96	46.21	46.34	8210932
2011-03-02	46.30	47.23	46.28	47.15	10251052
2011-03-03	47.55	47.98	47.40	47.77	5464986
2011-03-04	47.63	47.90	47.22	47.68	5135432
2011-03-07	47.93	48.27	46.87	47.28	4291034
2011-03-08	47.43	48.31	47.23	48.17	3675448
2011-03-09	48.02	48.15	47.45	47.55	4742830
2011-03-10	47.00	47.33	46.40	47.03	5061622
2011-03-11	46.99	47.63	46.63	47.39	3513426
2011-03-14	47.09	47.42	46.59	47.02	3713516
2011-03-15	45.87	46.80	45.33	46.51	7015318
2011-03-16	46.32	46.80	45.53	45.74	6813078
2011-03-17	46.45	47.45	46.30	46.90	7381928
2011-03-18	47.58	48.00	47.07	47.51	9026852
2011-03-21	47.90	48.47	47.68	48.29	3865476
2011-03-22	48.10	48.43	47.18	47.32	6378446
2011-03-23	47.25	47.41	46.93	46.96	6549492
2011-03-24	47.27	47.70	47.04	47.69	4165216
2011-03-25	47.83	49.00	47.66	48.80	6276860
2011-03-28	48.89	49.19	48.70	48.81	4915022
2011-03-29	48.71	49.41	48.56	49.41	3735298
2011-03-30	49.64	49.72	48.93	48.94	4878458
2011-03-31	48.70	49.70	48.69	49.17	4729284
2011-04-01	49.52	49.62	48.89	49.14	5586956
2011-04-04	49.13	49.40	48.84	49.31	3073282
2011-04-05	49.15	49.39	48.82	48.90	3780342
2011-04-06	49.22	49.22	48.40	48.70	3194194
2011-04-07	48.58	48.80	48.00	48.25	4154578
2011-04-08	48.32	48.44	47.29	47.83	4695470
2011-04-11	47.94	48.13	47.19	47.68	5015580
2011-04-12	47.49	48.55	47.41	48.27	6084116
2011-04-13	48.51	48.66	48.14	48.45	5755936
2011-04-14	48.01	48.90	47.82	48.70	6046510
2011-04-15	48.78	49.45	48.45	49.14	5125192
2011-04-18	48.54	48.65	47.82	48.38	4482978
2011-04-19	48.38	48.87	48.24	48.66	4212944
2011-04-20	49.44	49.59	46.40	48.04	13653736
2011-04-21	48.27	48.32	47.75	48.03	6763252
2011-04-25	47.99	48.59	47.87	48.50	5243350
2011-04-26	48.80	50.02	48.76	49.99	7556186
2011-04-27	50.22	51.00	49.91	50.90	8506276
2011-04-28	50.97	51.58	50.94	51.45	8581288
2011-04-29	51.57	51.91	51.10	51.74	7137716
2011-05-02	51.91	52.07	51.56	51.81	4717030
2011-05-03	51.74	52.04	51.36	51.92	6725562
2011-05-04	51.79	51.89	50.16	50.28	10727190
2011-05-05	50.05	51.14	49.71	50.86	7935028
2011-05-06	51.55	51.77	50.99	51.17	4962506
2011-05-09	51.10	51.49	50.79	51.24	2923938
2011-05-10	51.41	52.39	51.39	52.25	5115700
2011-05-11	52.13	52.19	50.99	51.23	4386488
2011-05-12	51.12	51.60	50.50	51.22	5880496
2011-05-13	51.33	51.50	49.99	50.23	6286260
2011-05-16	50.16	51.03	49.99	50.50	6265218
2011-05-17	50.26	50.60	49.48	49.90	7223982
2011-05-18	50.07	51.20	49.57	51.02	4818488
2011-05-19	51.22	52.17	51.22	51.40	5473626
2011-05-20	51.27	51.57	50.68	51.00	4501490
2011-05-23	50.25	50.90	49.83	50.80	6470626
2011-05-24	50.86	51.22	50.65	50.79	5509088
2011-05-25	50.61	51.44	50.34	51.29	5369584
2011-05-26	50.84	51.77	50.60	51.62	4509406
2011-05-27	51.68	52.08	51.61	51.77	2947982
2011-05-31	52.13	52.50	51.73	52.49	4620972
2011-06-01	52.47	52.59	50.41	50.43	6994390
2011-06-02	50.68	51.49	50.51	51.11	5171660
2011-06-03	50.26	50.98	49.95	50.57	5812168
2011-06-06	50.45	50.86	50.05	50.07	3724740
2011-06-07	50.27	50.71	50.16	50.34	4587204
2011-06-08	50.16	50.53	49.85	49.87	5362654
2011-06-09	49.91	50.86	49.91	50.65	4139664
2011-06-10	50.40	50.59	49.71	49.80	5047964
2011-06-13	49.85	50.74	49.75	50.32	5170786
2011-06-14	50.91	51.05	50.70	50.84	5333852
2011-06-15	50.33	50.72	49.65	49.72	4802314
2011-06-16	49.65	50.16	49.17	49.40	6741384
2011-06-17	49.90	50.25	49.58	50.01	7118342
2011-06-20	49.93	51.09	49.80	50.90	4871524
2011-06-21	51.22	51.85	51.13	51.42	5184346
2011-06-22	51.25	51.71	50.87	50.94	4084098
2011-06-23	50.28	50.85	49.90	50.82	5913382
2011-06-24	50.81	50.87	49.90	50.02	5546614
2011-06-27	50.17	50.39	49.70	50.01	4819720
2011-06-28	50.14	50.97	49.97	50.87	4205816
2011-06-29	51.22	52.11	50.96	51.50	5256648
2011-06-30	51.70	52.80	51.48	52.20	4759164
2011-07-01	52.30	53.52	52.11	53.38	5390528
2011-07-05	53.31	53.32	52.59	52.86	3987584
2011-07-06	52.89	53.81	52.79	53.30	4832732
2011-07-07	53.86	53.95	52.84	53.13	5992580
2011-07-08	52.62	52.93	51.73	52.15	6794970
2011-07-11	51.64	51.73	50.71	51.14	6195886
2011-07-12	51.16	51.20	50.57	50.65	4178012
2011-07-13	50.94	51.79	50.70	51.08	4223838
2011-07-14	51.24	51.31	49.85	50.36	7163412
2011-07-15	50.53	50.63	49.54	50.37	4731108
2011-07-18	50.25	50.36	49.54	50.25	4816482
2011-07-19	50.51	51.00	49.92	50.28	6168540
2011-07-20	50.71	50.84	49.42	49.92	8490956
2011-07-21	51.00	52.50	50.81	52.20	10891046
2011-07-22	52.14	52.38	51.64	51.90	4770012
2011-07-25	51.34	53.00	51.30	52.43	5884804
2011-07-26	52.34	52.41	51.53	51.86	4932388
2011-07-27	51.49	52.03	50.98	51.10	6804756
2011-07-28	51.10	52.15	50.86	51.59	5392234
2011-07-29	50.95	51.65	50.30	51.24	6021756
2011-08-01	51.74	51.81	49.85	50.66	7831392
2011-08-02	50.22	50.69	48.73	48.80	10550808
2011-08-03	48.95	49.21	48.09	49.14	9555848
2011-08-04	48.50	48.73	46.34	46.39	11360432
2011-08-05	47.00	47.16	44.89	46.24	12767458
2011-08-08	44.66	45.44	43.63	43.73	14233314
2011-08-09	44.61	46.02	42.88	45.95	12781222
2011-08-10	45.34	46.04	44.23	44.37	10516508
2011-08-11	44.59	46.68	44.26	45.99	9356276
2011-08-12	46.18	47.05	45.90	46.36	5730406
2011-08-15	46.81	47.44	46.37	46.93	6352106
2011-08-16	46.41	46.82	45.54	45.77	6623844
2011-08-17	46.03	46.65	45.34	45.97	4099694
2011-08-18	43.98	44.63	42.17	43.03	14648886
2011-08-19	42.43	43.65	42.25	42.85	11534760
2011-08-22	43.67	44.00	42.85	42.99	8589068
2011-08-23	43.16	44.24	42.41	44.22	9395178
2011-08-24	43.97	44.58	43.40	44.53	6122154
2011-08-25	44.69	44.95	43.76	44.23	6555608
2011-08-26	44.19	44.98	42.73	44.78	5848240
2011-08-29	45.11	45.44	44.76	45.42	5169988
2011-08-30	45.31	46.74	45.13	46.38	7428626
2011-08-31	46.73	47.23	45.70	46.09	5256980
2011-09-01	46.00	46.86	45.48	45.70	6190012
2011-09-02	44.96	44.96	43.96	44.14	4903872
2011-09-06	42.74	44.36	42.50	44.26	7086564
2011-09-07	44.92	45.00	44.44	44.86	6038968
2011-09-08	44.55	44.86	44.05	44.10	5444380
2011-09-09	43.49	43.79	42.27	42.55	8901950
2011-09-12	41.97	42.48	41.08	42.15	9589970
2011-09-13	42.36	43.88	42.22	43.74	7973518
2011-09-14	43.89	45.02	42.64	44.38	6379222
2011-09-15	45.20	45.67	44.76	45.62	6727076
2011-09-16	45.89	46.13	45.43	45.82	5869502
2011-09-19	45.19	45.19	44.05	44.82	5596116
2011-09-20	45.00	45.28	44.16	44.19	3778016
2011-09-21	44.04	44.04	41.51	41.54	12300750
2011-09-22	40.45	41.69	39.79	41.22	10825728
2011-09-23	41.13	41.86	40.91	41.56	9220826
2011-09-26	41.94	42.01	40.98	41.86	7218726
2011-09-27	42.69	43.66	42.16	42.83	5603082
2011-09-28	42.85	43.16	41.50	41.64	5157070
2011-09-29	42.36	42.75	41.77	42.61	5296590
2011-09-30	41.80	42.14	40.83	40.84	7569160
2011-10-03	40.76	41.52	39.90	39.92	7648176
2011-10-04	39.44	41.89	38.87	41.75	9662452
2011-10-05	41.85	43.42	41.31	43.22	9601384
2011-10-06	43.12	45.16	42.90	44.77	10150650
2011-10-07	44.97	45.03	43.94	44.40	6380808
2011-10-10	45.04	46.00	44.91	46.00	4888570
2011-10-11	45.71	46.75	45.52	46.16	5470770
2011-10-12	46.33	47.21	45.86	45.90	7081074
2011-10-13	45.59	45.60	44.68	45.06	6857404
2011-10-14	45.62	46.00	45.25	45.99	3606400
2011-10-17	45.79	45.79	44.50	44.66	4173680
2011-10-18	44.53	46.66	44.42	46.20	4879180
2011-10-19	46.40	46.41	45.28	45.48	5141272
2011-10-20	46.59	47.99	46.50	47.30	10842954
2011-10-21	47.72	48.50	47.49	48.48	10311690
2011-10-24	48.46	49.07	48.34	48.71	6428358
2011-10-25	48.27	48.41	47.12	47.84	8005018
2011-10-26	48.10	49.25	47.89	48.96	8372478
2011-10-27	50.04	51.90	49.94	51.32	10356352
2011-10-28	51.03	51.48	50.76	51.01	6232606
2011-10-31	50.59	50.73	49.76	49.79	4993688
2011-11-01	48.09	49.53	47.52	48.42	7926904
2011-11-02	49.18	49.77	48.73	49.50	4774336
2011-11-03	50.30	50.91	49.51	50.75	5944246
2011-11-04	50.01	50.72	49.18	50.62	4949002
2011-11-07	50.40	51.55	49.81	50.84	4811620
2011-11-08	51.21	51.27	49.78	51.17	5021632
2011-11-09	49.92	50.09	48.87	49.18	6056806
2011-11-10	49.60	50.42	49.37	50.19	4188288
2011-11-11	50.83	51.59	50.80	51.44	3960486
2011-11-14	51.10	51.61	50.91	51.49	4947088
2011-11-15	51.24	52.02	50.60	51.69	4499570
2011-11-16	51.20	52.08	50.77	51.01	4818742
2011-11-17	50.77	51.07	49.82	50.46	5710076
2011-11-18	50.59	51.33	50.29	51.02	4950250
2011-11-21	50.35	50.53	48.75	49.21	7612818
2011-11-22	49.28	49.62	48.94	49.13	4826606
2011-11-23	48.56	48.73	47.77	48.00	4835282
2011-11-25	47.93	48.46	47.58	47.58	2543138
2011-11-28	48.90	49.49	48.73	49.27	4573578
2011-11-29	49.30	50.35	49.20	49.62	4446796
2011-11-30	51.22	51.78	50.85	51.71	6199806
2011-12-01	51.38	51.83	50.97	51.47	5951252
2011-12-02	52.00	52.39	51.20	51.35	5507928
2011-12-05	52.25	53.00	51.85	52.30	4883172
2011-12-06	52.54	52.58	50.70	51.42	6752796
2011-12-07	51.27	51.55	50.49	51.26	4576460
2011-12-08	51.11	51.11	50.01	50.19	6297518
2011-12-09	50.28	51.05	49.96	50.88	5152570
2011-12-12	50.39	50.77	49.90	50.30	3564418
2011-12-13	50.92	51.50	49.78	50.10	6070348
2011-12-14	49.47	49.92	49.15	49.31	7982920
2011-12-15	50.00	50.21	48.91	49.40	6345550
2011-12-16	49.90	50.53	49.62	49.94	9865820
2011-12-19	50.07	50.46	49.14	49.25	5588938
2011-12-20	50.18	50.83	50.02	50.60	5524678
2011-12-21	50.73	51.57	49.97	51.51	7196626
2011-12-22	51.54	52.52	51.43	52.11	5581668
2011-12-23	52.29	53.01	52.25	52.77	3108790
2011-12-27	52.86	53.14	52.60	52.85	1938814
2011-12-28	52.85	53.00	52.06	52.24	2447926
2011-12-29	52.50	52.78	52.23	52.68	2414028
2011-12-30	52.88	53.30	52.71	52.97	3385902
2012-01-03	54.04	54.55	53.94	54.00	5302722
2012-01-04	53.67	54.60	53.64	54.39	3944724
2012-01-05	53.97	54.37	53.94	54.00	5963724
2012-01-06	54.20	54.30	53.53	53.77	3689702
2012-01-09	54.09	54.81	53.67	54.75	4670294
2012-01-10	55.32	56.26	55.26	55.68	6600220
2012-01-11	55.54	56.20	55.44	55.99	4054326
2012-01-12	56.13	56.25	55.29	55.53	5095410
2012-01-13	55.11	55.11	54.03	54.87	5090494
2012-01-17	55.59	55.59	54.44	54.75	5868100
2012-01-18	54.83	55.66	54.63	54.91	7757716
2012-01-19	56.51	57.41	56.05	56.09	9819252
2012-01-20	56.35	56.78	55.90	56.42	6512472
2012-01-23	56.67	56.72	55.38	55.61	5267962
2012-01-24	54.56	55.92	54.45	55.61	8296502
2012-01-25	55.33	56.95	55.04	56.82	6700916
2012-01-26	56.84	57.91	56.75	56.84	5722636
2012-01-27	56.79	57.61	56.61	57.45	5805028
2012-01-30	56.83	57.50	56.68	57.32	6584442
2012-01-31	57.84	57.84	56.81	57.16	5749120
2012-02-01	57.77	58.70	57.35	57.42	9162546
2012-02-02	57.30	57.84	57.08	57.37	5024660
2012-02-03	58.00	58.36	57.79	58.06	4804572
2012-02-06	57.96	58.06	57.19	57.53	4388884
2012-02-07	57.26	57.53	56.14	57.34	6201672
2012-02-08	57.56	57.86	56.91	57.18	6083222
2012-02-09	57.33	57.37	56.17	56.40	8769450
2012-02-10	56.00	56.00	55.27	55.82	5768554
2012-02-13	56.31	56.66	55.76	56.59	5280870
2012-02-14	56.39	56.86	55.94	56.59	4501752
2012-02-15	56.89	57.05	54.43	54.71	8621902
2012-02-16	54.65	55.00	54.16	54.44	9847842
2012-02-17	54.83	55.68	54.57	55.50	7881290
2012-02-21	55.58	56.09	55.22	55.89	6202988
2012-02-22	55.55	56.33	55.52	56.04	4760568
2012-02-23	56.06	56.06	55.06	55.98	5308084
2012-02-24	55.89	56.85	55.72	56.31	3978788
2012-02-27	55.76	56.98	55.60	56.37	3763642
2012-02-28	56.44	56.55	55.60	56.11	3003514
2012-02-29	56.17	56.40	55.07	55.13	5890158
2012-03-01	55.20	56.00	54.98	55.77	6566824
2012-03-02	55.47	56.06	55.21	55.45	5583682
2012-03-05	55.30	55.68	54.56	54.78	5357052
2012-03-06	53.47	53.61	52.39	53.40	9506358
2012-03-07	53.47	54.33	53.33	53.92	4934070
2012-03-08	54.34	54.80	53.63	54.64	5759560
2012-03-09	54.68	54.89	53.67	53.82	6330140
2012-03-12	53.95	54.38	53.66	54.08	5859224
2012-03-13	54.32	55.27	53.85	55.20	7808314
2012-03-14	55.25	55.25	53.65	53.86	7691856
2012-03-15	54.27	57.16	54.22	56.54	14253902
2012-03-16	56.68	57.44	56.38	56.58	7556900
2012-03-19	56.24	56.85	56.11	56.51	3227546
2012-03-20	56.19	56.24	55.35	55.92	4173624
2012-03-21	55.93	56.36	55.60	56.16	2791926
2012-03-22	55.61	55.68	54.72	55.02	5658800
2012-03-23	55.21	55.28	54.33	54.45	4462038
2012-03-26	54.74	55.75	54.68	55.67	5025530
2012-03-27	55.73	55.85	55.12	55.26	3805436
2012-03-28	55.11	55.27	53.61	53.96	7129234
2012-03-29	53.58	53.85	52.48	53.70	7092278
2012-03-30	53.95	54.25	53.59	53.74	4027846
2012-04-02	53.67	55.03	53.52	54.80	6446046
2012-04-03	54.56	54.73	52.95	53.88	8841570
2012-04-04	53.50	54.58	53.50	54.19	7323032
2012-04-05	53.93	54.66	53.78	54.33	4516726
2012-04-09	53.67	53.67	53.05	53.09	5227980
2012-04-10	52.88	53.28	52.04	52.49	8885488
2012-04-11	53.17	53.60	52.81	52.90	4492452
2012-04-12	53.06	54.59	52.93	54.40	5512462
2012-04-13	54.14	54.34	53.75	54.02	4820600
2012-04-16	54.17	54.75	53.97	54.05	4704330
2012-04-17	54.28	54.84	54.13	54.60	4991206
2012-04-18	54.63	55.24	54.38	54.83	5995972
2012-04-19	53.64	55.17	52.17	52.85	14551684
2012-04-20	52.95	53.71	52.42	53.63	8446060
2012-04-23	52.92	54.53	52.88	54.50	10376002
2012-04-24	54.45	55.26	54.45	55.26	6313492
2012-04-25	55.60	56.83	55.37	56.75	7972260
2012-04-26	56.59	56.78	56.04	56.69	4151380
2012-04-27	57.03	57.24	56.66	56.95	4053482
2012-04-30	56.87	56.97	56.00	56.22	3626380
2012-05-01	56.36	57.85	56.35	57.41	6004592
2012-05-02	56.88	57.77	56.69	57.52	4387492
2012-05-03	57.57	58.07	57.00	57.03	5028712
2012-05-04	56.98	57.12	56.39	56.80	5860134
2012-05-07	56.52	57.09	56.38	56.82	3857430
2012-05-08	56.56	56.63	55.76	56.54	6045014
2012-05-09	55.91	56.52	55.83	55.95	7417250
2012-05-10	56.49	57.07	55.97	56.21	3714002
2012-05-11	55.93	56.75	55.93	56.09	4015840
2012-05-14	55.56	55.93	55.14	55.54	4514046
2012-05-15	55.40	56.89	55.28	56.21	6750368
2012-05-16	56.51	57.09	55.96	56.00	5087508
2012-05-17	56.06	56.76	53.83	54.08	9541548
2012-05-18	54.17	55.01	53.44	53.59	6892192
2012-05-21	53.80	55.16	53.61	55.09	4182306
2012-05-22	55.33	56.68	55.18	55.69	5951112
2012-05-23	55.19	56.51	54.71	56.25	4841804
2012-05-24	56.53	56.77	55.74	56.45	4172242
2012-05-25	56.22	56.46	55.70	55.94	3085478
2012-05-29	56.21	56.43	55.75	56.30	3428878
2012-05-30	55.79	55.82	54.84	54.93	4275530
2012-05-31	54.86	56.23	54.36	55.70	5184592
2012-06-01	54.85	55.27	54.01	54.06	6122486
2012-06-04	54.09	54.25	52.57	53.23	6250426
2012-06-05	52.96	53.82	52.76	53.54	4640340
2012-06-06	53.69	55.12	53.68	55.09	4088898
2012-06-07	56.09	56.50	55.02	55.14	4941324
2012-06-08	54.87	55.38	54.31	55.32	4000940
2012-06-11	55.64	55.98	54.72	54.81	3344880
2012-06-12	55.00	56.11	54.89	56.09	4125322
2012-06-13	55.58	56.82	55.54	56.15	3973664
2012-06-14	56.28	57.10	55.81	56.82	3502070
2012-06-15	57.35	57.71	57.00	57.44	6621228
2012-06-18	57.26	59.50	57.17	59.10	5786870
2012-06-19	59.53	59.91	59.01	59.21	5313726
2012-06-20	58.93	58.98	58.10	58.65	5617440
2012-06-21	58.76	59.30	57.67	57.73	6607804
2012-06-22	56.50	58.27	56.50	58.24	19714852
2012-06-25	57.60	57.67	56.44	56.97	4325826
2012-06-26	57.15	57.51	56.48	57.34	3901114
2012-06-27	57.44	57.71	57.04	57.40	2754884
2012-06-28	57.15	57.78	56.30	57.66	3695324
2012-06-29	58.64	59.67	58.45	59.66	5701496
2012-07-02	59.95	59.97	58.63	59.28	3735296
2012-07-03	59.37	59.48	59.08	59.48	2289496
2012-07-05	59.27	59.46	58.85	59.13	6114752
2012-07-06	58.55	58.80	58.21	58.38	7092450
2012-07-09	58.21	59.23	58.19	59.00	4962880
2012-07-10	59.46	59.62	57.98	58.23	3938020
2012-07-11	58.18	58.74	57.92	58.26	4424554
2012-07-12	57.74	58.50	57.69	58.15	3718474
2012-07-13	58.24	59.22	58.03	59.08	4920862
2012-07-16	58.84	59.44	58.78	58.98	3262132
2012-07-17	59.24	59.63	58.61	59.17	3746714
2012-07-18	58.88	59.67	58.67	59.30	6499600
2012-07-19	59.75	61.78	59.64	61.39	11078366
2012-07-20	61.05	61.18	59.50	59.80	7558994
2012-07-23	58.89	59.27	58.36	58.65	5968170
2012-07-24	58.55	59.31	57.85	58.40	4775508
2012-07-25	58.57	59.01	58.02	58.70	5903870
2012-07-26	59.82	60.50	59.68	60.41	4896970
2012-07-27	60.88	61.68	60.68	61.24	4411184
2012-07-30	61.18	61.84	60.94	61.57	3574930
2012-07-31	61.47	61.89	61.19	61.31	2995630
2012-08-01	61.55	61.62	60.59	60.80	3411758
2012-08-02	60.45	61.18	60.16	60.90	3551028
2012-08-03	61.97	63.46	61.85	62.27	5971838
2012-08-06	62.56	62.60	61.69	61.70	2637708
2012-08-07	62.15	62.26	61.62	61.63	3188242
2012-08-08	61.61	61.70	60.78	61.00	3609448
2012-08-09	60.80	61.13	60.38	60.65	3045816
2012-08-10	60.51	61.25	60.40	61.01	3318516
2012-08-13	60.78	61.02	60.58	60.85	3090018
2012-08-14	61.24	61.25	60.69	60.84	2512116
2012-08-15	60.65	62.00	60.62	61.86	3894048
2012-08-16	61.72	62.67	61.68	62.46	3953208
2012-08-17	62.45	62.77	62.19	62.51	2925006
2012-08-20	62.50	62.63	61.85	62.16	2834342
2012-08-21	62.23	62.67	62.04	62.36	2422552
2012-08-22	62.15	62.57	61.87	62.35	2447200
2012-08-23	62.24	62.24	61.46	61.90	2455332
2012-08-24	61.67	62.22	61.54	62.00	2573332
2012-08-27	62.13	62.25	61.64	61.83	2174904
2012-08-28	61.79	62.24	61.63	61.75	2554338
2012-08-29	61.72	61.76	61.32	61.39	3273262
2012-08-30	61.05	61.12	60.61	60.70	2408812
2012-08-31	60.96	61.10	60.55	60.72	2950174
2012-09-04	60.79	61.43	60.32	61.13	3864300
2012-09-05	61.00	61.00	59.28	59.62	5128746
2012-09-06	59.95	60.80	59.85	60.62	3633914
2012-09-07	60.39	61.19	60.38	61.13	3503972
2012-09-10	61.14	61.69	61.00	61.43	2876930
2012-09-11	61.43	62.25	61.39	62.10	2788394
2012-09-12	62.03	62.60	61.89	62.47	2272522
2012-09-13	62.37	63.54	61.90	63.24	3158038
2012-09-14	63.43	64.64	63.14	64.22	5892064
2012-09-17	64.15	64.15	63.08	63.46	3519112
2012-09-18	63.28	63.36	62.66	63.31	2943350
2012-09-19	62.62	62.92	61.76	62.53	4291564
2012-09-20	60.57	61.17	59.73	60.48	10183504
2012-09-21	60.64	60.72	59.64	59.69	6768868
2012-09-24	59.38	60.73	59.30	60.56	4223118
2012-09-25	60.73	60.99	60.11	60.19	4047130
2012-09-26	60.00	60.30	59.26	59.46	4062194
2012-09-27	59.70	59.80	59.03	59.26	5436052
2012-09-28	59.06	59.51	58.43	59.35	5109216
2012-10-01	59.49	59.64	59.06	59.27	3716040
2012-10-02	59.60	59.74	59.10	59.55	3441458
2012-10-03	59.72	60.36	59.40	60.32	3515574
2012-10-04	60.68	61.29	60.40	60.79	3938292
2012-10-05	61.14	61.58	60.82	61.08	2936984
2012-10-08	60.97	61.60	60.85	61.32	1920486
2012-10-09	61.40	61.72	60.63	60.63	2924852
2012-10-10	60.63	60.92	60.20	60.47	2270872
2012-10-11	60.98	61.06	60.45	60.46	3067306
2012-10-12	60.66	60.99	60.06	60.53	3371240
2012-10-15	60.59	60.97	59.89	60.47	3294106
2012-10-16	61.02	61.82	60.67	61.70	3163936
2012-10-17	61.57	62.00	60.69	61.87	5034088
2012-10-18	62.03	64.19	61.56	62.67	6809032
2012-10-19	62.78	62.95	61.56	61.89	5072288
2012-10-22	61.90	62.59	61.64	62.17	3568482
2012-10-23	61.49	61.86	60.97	61.61	3781416
2012-10-24	61.72	61.85	60.15	60.44	4859304
2012-10-25	60.95	61.47	60.48	60.82	4125110
2012-10-26	60.92	61.93	60.66	61.81	4474376
2012-10-31	62.30	62.50	61.30	61.52	3454852
2012-11-01	61.66	63.18	61.60	62.99	6143080
2012-11-02	63.10	63.46	61.99	61.99	3434838
2012-11-05	61.60	62.30	61.50	61.87	2306542
2012-11-06	62.03	62.75	61.78	62.38	3208654
2012-11-07	61.68	62.21	60.66	61.07	3851792
2012-11-08	60.94	61.25	60.40	60.52	3974680
2012-11-09	60.38	60.89	60.00	60.13	2788182
2012-11-12	60.27	61.10	60.20	60.89	2695392
2012-11-13	60.35	61.29	60.30	60.66	2305044
2012-11-14	60.75	60.98	58.59	58.73	5811442
2012-11-15	58.92	59.26	58.26	59.00	4020056
2012-11-16	59.03	59.31	58.03	58.78	4974514
2012-11-19	59.31	59.86	59.10	59.86	4206024
2012-11-20	59.80	60.21	59.25	60.02	3059680
2012-11-21	60.23	60.37	59.77	60.02	2432056
2012-11-23	60.00	61.00	60.00	60.99	1590570
2012-11-26	60.75	61.11	60.54	60.94	2670958
2012-11-27	60.63	61.67	60.40	61.13	2794788
2012-11-28	60.41	61.41	59.99	61.40	2951018
2012-11-29	61.69	61.84	61.05	61.58	3766402
2012-11-30	61.48	61.57	60.96	61.39	4223052
2012-12-03	61.84	62.03	60.62	60.72	3869278
2012-12-04	60.82	61.39	60.66	61.19	2662812
2012-12-05	61.29	61.79	60.66	61.43	4179372
2012-12-06	61.39	62.08	61.07	61.57	1881216
2012-12-07	61.84	62.00	61.42	61.98	2399078
2012-12-10	62.02	62.71	61.92	62.62	3030820
2012-12-11	62.70	62.79	61.76	61.80	3755638
2012-12-12	62.18	63.10	61.89	62.35	3734176
2012-12-13	62.41	62.86	62.08	62.35	3291838
2012-12-14	61.81	62.73	61.81	62.14	3689520
2012-12-17	62.45	62.94	62.08	62.85	4818778
2012-12-18	62.76	63.71	62.54	63.58	5500734
2012-12-19	63.78	63.78	62.88	62.89	2693490
2012-12-20	62.88	63.08	62.54	63.06	2976770
2012-12-21	62.43	63.08	62.15	62.84	5378598
2012-12-24	62.70	62.79	62.43	62.75	1142612
2012-12-26	62.81	62.85	62.20	62.36	1819256
2012-12-27	62.30	62.51	61.66	62.31	2575200
2012-12-28	62.02	62.62	61.74	61.77	1925008
2012-12-31	61.63	62.91	61.51	62.86	3021868
2013-01-02	64.12	64.67	63.66	64.23	4573248
2013-01-03	64.13	65.18	64.05	64.32	3648068
2013-01-04	64.42	65.49	64.15	65.45	2995504
2013-01-07	65.20	65.25	64.58	65.14	2467012
2013-01-08	65.05	65.20	64.50	65.09	2360320
2013-01-09	65.30	65.89	65.14	65.45	2188146
2013-01-10	65.55	65.88	64.97	65.55	3252750
2013-01-11	65.73	66.05	65.34	65.49	3058092
2013-01-14	65.51	66.00	65.49	65.67	1664782
2013-01-15	65.49	65.83	65.21	65.72	1659140
2013-01-16	65.49	65.91	65.33	65.68	2032268
2013-01-17	66.10	66.14	65.59	65.84	3135630
2013-01-18	66.04	66.26	65.40	66.25	4043264
2013-01-22	66.23	66.91	66.19	66.86	4833606
2013-01-23	66.76	68.10	66.76	67.68	7296392
2013-01-24	67.23	67.75	66.07	66.92	8240540
2013-01-25	67.27	67.71	66.63	67.39	5004104
2013-01-28	67.60	67.60	66.17	66.44	4223846
2013-01-29	66.40	67.49	66.35	67.38	5077670
2013-01-30	66.99	66.99	65.25	65.59	7020630
2013-01-31	65.63	66.22	65.46	65.73	3793048
2013-02-01	66.42	67.07	66.19	66.98	4581456
2013-02-04	66.38	66.74	65.89	66.00	4016036
2013-02-05	66.25	66.78	66.06	66.57	3359480
2013-02-06	66.18	66.68	66.18	66.62	3918744
2013-02-07	66.52	66.67	65.76	66.00	4032594
2013-02-08	66.19	66.58	66.10	66.58	3439728
2013-02-11	66.53	67.13	66.46	66.71	2562214
2013-02-12	66.74	67.43	66.63	67.34	2777390
2013-02-13	67.46	67.90	67.41	67.65	4591654
2013-02-14	67.31	68.09	67.25	68.09	3769048
2013-02-15	68.15	68.52	68.13	68.42	5727702
2013-02-19	68.66	68.82	68.06	68.77	4358672
2013-02-20	68.88	69.00	67.34	67.36	7028462
2013-02-21	67.18	67.43	66.94	67.13	4812022
2013-02-22	67.27	68.14	67.01	68.01	2994836
2013-02-25	68.30	68.80	66.58	66.59	4232614
2013-02-26	66.85	67.24	66.40	66.97	3681460
2013-02-27	66.98	68.63	66.73	68.36	4601950
2013-02-28	68.58	69.26	68.22	68.56	5580350
2013-03-01	68.21	68.78	67.75	68.29	3060412
2013-03-04	68.14	69.27	68.04	69.18	3182486
2013-03-05	69.56	69.88	69.11	69.54	3340176
2013-03-06	70.00	70.42	69.19	69.48	2967376
2013-03-07	69.45	69.62	68.13	68.51	3782244
2013-03-08	68.83	69.57	68.50	69.35	2666676
2013-03-11	69.39	70.00	69.37	69.85	2554542
2013-03-12	70.00	70.08	69.15	69.50	2331714
2013-03-13	69.43	69.90	69.06	69.78	2479096
2013-03-14	70.00	70.56	69.76	70.50	3148882
2013-03-15	70.18	70.89	70.08	70.85	4889532
2013-03-18	69.95	70.78	69.91	70.11	4153900
2013-03-19	70.12	70.39	69.39	69.79	3781762
2013-03-20	70.38	70.48	69.35	69.57	3969394
2013-03-21	69.13	69.63	68.86	69.19	4513076
2013-03-22	69.37	69.67	69.04	69.57	3639762
2013-03-25	69.98	70.13	68.45	68.60	4657764
2013-03-26	69.14	69.86	69.01	69.74	3189574
2013-03-27	69.31	70.46	69.11	70.42	3909292
2013-03-28	70.55	71.50	70.41	71.21	4166750
2013-04-01	71.21	71.49	69.96	70.05	2736322
2013-04-02	70.51	71.33	70.22	70.41	4068644
2013-04-03	70.41	70.69	69.18	69.42	4446362
2013-04-04	69.30	69.41	68.43	69.23	5252990
2013-04-05	68.15	69.40	68.00	69.27	3861246
2013-04-08	69.20	69.98	69.14	69.81	2522326
2013-04-09	70.02	70.33	69.44	69.87	2687336
2013-04-10	70.00	70.78	69.91	70.65	3430352
2013-04-11	70.87	71.21	70.25	70.70	3627988
2013-04-12	70.70	71.19	70.26	70.64	3634210
2013-04-15	70.23	70.26	67.88	67.88	5059122
2013-04-16	68.51	69.92	68.44	69.81	4191400
2013-04-17	69.39	69.46	68.09	68.47	5513648
2013-04-18	70.23	71.82	69.91	71.23	7812884
2013-04-19	71.62	73.02	71.23	72.93	5384060
2013-04-22	73.03	74.10	72.64	73.72	4932174
2013-04-23	73.98	74.20	73.17	73.72	3960710
2013-04-24	73.92	74.05	73.06	73.65	3961772
2013-04-25	74.07	74.64	73.72	74.11	2914986
2013-04-26	74.21	74.36	73.67	73.76	1927154
2013-04-29	73.54	73.97	73.24	73.71	3148592
2013-04-30	73.75	74.00	73.16	73.98	3405900
2013-05-01	73.84	74.30	72.70	72.84	2630608
2013-05-02	72.95	73.93	72.93	73.59	3015698
2013-05-03	74.38	75.57	74.31	74.72	4007708
2013-05-06	74.80	75.87	74.78	75.70	3009908
2013-05-07	76.00	77.00	75.83	76.86	3687660
2013-05-08	76.53	77.73	76.25	77.69	3576296
2013-05-09	77.35	77.64	76.58	76.84	3411942
2013-05-10	77.00	77.44	76.51	77.15	2285514
2013-05-13	76.99	77.55	76.29	76.95	2297290
2013-05-14	76.90	78.55	76.77	78.47	3341102
2013-05-15	78.07	79.06	77.92	79.02	2731010
2013-05-16	78.75	79.42	78.33	78.52	2703548
2013-05-17	78.90	79.97	78.43	79.96	3082574
2013-05-20	79.85	80.30	79.45	79.82	3068178
2013-05-21	79.76	80.23	79.05	79.23	4002486
2013-05-22	79.23	80.50	78.68	78.80	3729978
2013-05-23	78.01	78.36	77.36	78.04	3451008
2013-05-24	77.78	78.59	77.16	78.41	2687678
2013-05-28	79.39	79.79	78.62	78.87	3902354
2013-05-29	78.15	78.71	77.67	78.07	2735008
2013-05-30	78.35	79.25	78.10	78.59	2806138
2013-05-31	78.16	79.55	77.31	77.31	4239744
2013-06-03	77.60	78.07	76.94	77.95	4172108
2013-06-04	78.16	79.13	77.57	77.86	3296786
2013-06-05	77.40	77.61	75.35	75.85	4797586
2013-06-06	75.74	77.26	75.62	77.25	3439310
2013-06-07	78.00	79.61	77.69	79.07	4727128
2013-06-10	79.30	79.52	78.24	78.54	2279412
2013-06-11	77.88	78.67	77.36	77.41	3075920
2013-06-12	78.06	78.43	76.95	77.16	2300438
2013-06-13	77.02	78.69	76.68	78.48	2529196
2013-06-14	78.35	79.56	78.06	78.51	2392348
2013-06-17	79.04	79.10	77.50	77.99	3258154
2013-06-18	78.09	79.05	77.80	78.98	2067212
2013-06-19	78.82	79.10	77.82	77.83	2357264
2013-06-20	77.03	77.41	76.22	76.59	4777214
2013-06-21	77.26	77.26	75.66	76.35	5318134
2013-06-24	75.30	75.54	74.22	74.67	4572410
2013-06-25	75.51	76.99	75.03	76.71	4645400
2013-06-26	77.44	78.45	77.35	78.15	4002086
2013-06-27	78.53	78.82	77.59	77.67	4046462
2013-06-28	77.47	78.08	77.12	77.14	4629284
2013-07-01	77.83	78.58	77.57	77.71	2561920
2013-07-02	77.64	78.48	77.20	77.60	3043082
2013-07-03	77.29	77.87	76.83	77.65	1713430
2013-07-05	78.21	78.78	77.86	78.74	1771312
2013-07-08	78.80	78.93	77.61	78.13	3599896
2013-07-09	78.62	80.14	78.62	79.71	3247312
2013-07-10	79.51	79.51	78.46	78.82	3709492
2013-07-11	79.25	79.85	78.66	79.68	3608584
2013-07-12	79.18	80.85	79.04	80.38	3119884
2013-07-15	80.54	80.85	79.73	79.90	2892294
2013-07-16	80.37	80.38	79.27	79.61	2744014
2013-07-17	80.15	80.84	79.62	79.84	3144068
2013-07-18	79.95	81.15	78.85	80.68	3815536
2013-07-19	80.55	81.74	80.17	81.68	3376202
2013-07-22	81.90	82.59	81.40	81.64	2882916
2013-07-23	81.68	81.85	80.76	80.83	2804540
2013-07-24	80.80	81.11	79.51	79.70	3566594
2013-07-25	79.77	80.07	79.03	80.04	2892792
2013-07-26	79.88	80.11	78.61	79.70	2568310
2013-07-29	79.52	79.57	78.58	78.61	3337358
2013-07-30	79.63	80.13	78.78	79.36	3286076
2013-07-31	79.49	80.32	79.25	79.30	3073950
2013-08-01	79.97	81.58	79.78	81.39	3437926
2013-08-02	81.52	82.28	81.04	81.69	2526918
2013-08-05	81.41	81.66	80.64	80.99	2174092
2013-08-06	80.76	80.90	79.74	80.00	3085780
2013-08-07	79.66	79.83	79.34	79.54	3060914
2013-08-08	80.01	80.85	79.98	80.28	2349944
2013-08-09	80.24	80.28	79.31	79.90	2519554
2013-08-12	79.45	79.98	79.30	79.59	1573472
2013-08-13	79.60	80.59	79.36	80.10	1843078
2013-08-14	79.90	80.09	79.23	79.30	2058382
2013-08-15	78.77	78.91	77.81	78.39	2812650
2013-08-16	78.22	79.25	78.05	78.97	2870590
2013-08-19	78.89	79.01	78.19	78.24	2846616
2013-08-20	78.26	78.88	77.83	78.22	2920490
2013-08-21	78.25	78.40	77.26	77.44	3790342
2013-08-22	77.65	79.45	77.65	79.30	2982496
2013-08-23	79.40	79.40	78.47	79.03	2553614
2013-08-26	79.08	79.14	78.27	78.27	2273644
2013-08-27	77.56	78.03	76.77	76.80	4541408
2013-08-28	76.48	77.33	76.02	77.00	3345746
2013-08-29	76.90	77.58	76.82	77.08	2914104
2013-08-30	77.35	77.67	76.54	76.77	2574246
2013-09-03	77.45	77.91	76.31	76.87	2922150
2013-09-04	76.86	77.97	76.82	77.66	2290572
2013-09-05	77.56	78.44	77.56	78.06	1837214
2013-09-06	78.26	78.70	77.41	77.46	3373824
2013-09-09	77.83	78.52	77.47	78.32	2657462
2013-09-10	78.81	79.07	78.61	78.63	3369716
2013-09-11	79.06	79.27	78.47	78.63	4507412
2013-09-12	78.63	78.73	77.48	77.50	3844624
2013-09-13	77.48	77.73	77.07	77.38	4651192
2013-09-16	78.46	78.61	78.04	78.18	3874492
2013-09-17	77.99	78.88	77.79	78.72	2718124
2013-09-18	78.71	80.08	78.38	79.75	3862822
2013-09-19	80.18	80.82	80.00	80.44	4030902
2013-09-20	80.33	80.96	79.70	79.78	3909536
2013-09-23	79.55	79.72	78.89	79.61	3048562
2013-09-24	79.50	80.15	79.02	79.62	2922826
2013-09-25	79.67	79.68	78.69	78.73	3007118
2013-09-26	78.65	79.16	78.59	78.98	1854852
2013-09-27	78.71	78.85	77.87	78.30	3345790
2013-09-30	77.52	78.52	77.33	77.67	4057978
2013-10-01	77.73	78.80	77.67	78.34	3541728
2013-10-02	78.06	78.25	77.38	78.07	4798820
2013-10-03	78.06	78.09	77.18	77.69	3708332
2013-10-04	76.78	77.30	76.70	76.95	8372452
2013-10-07	76.46	76.92	76.24	76.37	3804834
2013-10-08	76.44	77.06	76.00	76.09	3665756
2013-10-09	76.31	76.53	75.83	76.21	3586110
2013-10-10	76.98	78.68	76.77	78.57	4215508
2013-10-11	78.52	79.04	78.27	78.69	3153984
2013-10-14	78.18	78.77	78.01	78.63	2392850
2013-10-15	78.52	78.73	78.11	78.16	2909236
2013-10-16	78.58	79.00	77.96	78.58	3611120
2013-10-17	78.25	78.37	75.22	75.58	14319200
2013-10-18	76.00	76.81	75.69	76.05	12029268
2013-10-21	76.05	77.06	76.04	76.95	5827544
2013-10-22	77.13	78.28	76.97	77.37	6592374
2013-10-23	77.32	77.73	76.68	77.45	5554524
2013-10-24	77.58	77.70	76.90	77.08	5136638
2013-10-25	77.09	77.12	76.16	76.18	5715354
2013-10-28	76.30	76.38	76.01	76.05	4747712
2013-10-29	76.20	76.40	74.95	75.29	6424586
2013-10-30	74.87	75.60	74.62	75.30	8434326
2013-10-31	75.34	76.14	75.15	75.70	5525306
2013-11-01	76.06	76.58	75.72	76.39	5386848
2013-11-04	76.86	76.97	76.62	76.88	3977816
2013-11-05	76.63	76.80	76.48	76.61	4948010
2013-11-06	76.93	77.31	76.81	77.13	4436186
2013-11-07	77.32	78.16	76.78	77.07	6265872
2013-11-08	76.77	77.55	76.38	77.52	5010954
2013-11-11	77.57	78.06	77.30	77.91	3472024
2013-11-12	77.91	78.62	77.89	78.33	3968602
2013-11-13	77.74	79.15	77.72	79.03	4169998
2013-11-14	79.04	79.31	78.65	79.15	5067862
2013-11-15	79.20	79.79	79.10	79.75	3187332
2013-11-18	79.80	79.96	79.39	79.65	3307636
2013-11-19	79.53	79.80	78.72	79.05	3448166
2013-11-20	79.36	79.72	78.89	79.29	2783304
2013-11-21	79.46	80.93	79.03	80.39	6793152
2013-11-22	80.64	81.05	80.27	81.01	3459272
2013-11-25	81.01	81.42	80.89	80.99	2577788
2013-11-26	81.06	81.23	80.58	80.82	2933394
2013-11-27	81.07	81.61	80.66	81.42	2938386
2013-11-29	81.28	81.58	80.72	81.02	1755150
2013-12-02	81.06	82.24	81.06	81.77	4706554
2013-12-03	81.58	81.80	80.92	81.23	3707164
2013-12-04	81.04	81.43	80.01	80.70	3009106
2013-12-05	81.38	81.73	80.90	81.19	3687562
2013-12-06	81.95	82.57	81.54	82.17	3464890
2013-12-09	82.28	82.64	81.94	82.25	3552856
2013-12-10	81.85	82.41	81.19	81.38	3506540
2013-12-11	81.40	81.75	80.25	80.35	4258948
2013-12-12	80.25	80.92	80.09	80.49	2856552
2013-12-13	80.67	81.17	80.23	80.38	2583202
2013-12-16	80.69	81.32	80.64	80.85	3540590
2013-12-17	80.92	80.92	80.34	80.52	2987428
2013-12-18	80.80	81.82	80.02	81.78	4660948
2013-12-19	81.49	82.16	81.21	82.10	3751266
2013-12-20	82.12	82.44	81.63	81.80	6231808
2013-12-23	81.76	82.57	81.52	82.48	2584104
2013-12-24	82.43	83.00	82.09	82.82	1538406
2013-12-26	82.19	83.31	82.18	83.21	2346282
2013-12-27	83.33	83.50	82.65	83.03	1348116
2013-12-30	83.05	83.36	82.67	83.03	1840494
2013-12-31	83.21	84.12	83.19	84.00	2855128
2014-01-02	84.20	84.91	83.32	83.56	4693952
2014-01-03	83.71	84.38	83.12	83.43	2411564
2014-01-06	83.59	83.81	82.49	82.58	3741440
2014-01-07	82.69	83.45	82.61	83.31	3135220
2014-01-08	83.93	84.50	83.25	83.47	4462736
2014-01-09	83.60	84.67	83.46	84.64	4533850
2014-01-10	84.42	85.44	84.29	85.19	5088036
2014-01-13	85.17	85.35	83.77	84.03	4530220
2014-01-14	84.11	84.74	83.77	84.41	3145292
2014-01-15	84.45	85.69	84.42	85.08	4351704
2014-01-16	83.79	84.22	83.28	83.98	4837144
2014-01-17	83.97	84.40	83.56	83.92	4756388
2014-01-21	84.79	84.79	83.59	84.06	3098504
2014-01-22	84.54	85.00	84.05	84.25	5257298
2014-01-23	86.20	87.41	86.03	87.06	7353634
2014-01-24	86.08	87.50	85.25	85.82	7084558
2014-01-27	86.03	86.27	85.15	85.61	5458772
2014-01-28	85.71	86.99	85.66	86.40	4187244
2014-01-29	86.08	86.59	85.60	85.98	5525546
2014-01-30	87.38	88.50	87.17	88.12	5358128
2014-01-31	87.34	87.91	86.59	87.12	5034156
2014-02-03	87.30	87.91	85.56	85.87	6805014
2014-02-04	86.54	86.83	85.72	86.63	4058060
2014-02-05	86.30	86.68	85.60	86.32	4348724
2014-02-06	86.45	87.81	86.36	87.56	3999426
2014-02-07	87.90	88.79	87.74	88.45	4665996
2014-02-10	88.33	88.39	87.28	87.39	5165412
2014-02-11	87.62	89.39	87.53	88.85	5409754
2014-02-12	88.95	89.69	88.67	89.43	3269088
2014-02-13	88.84	89.60	88.73	89.32	2874130
2014-02-14	89.14	90.25	89.10	90.07	3831092
2014-02-18	90.12	90.20	88.67	89.15	5751606
2014-02-19	88.69	89.18	87.79	87.94	3776848
2014-02-20	88.04	89.25	88.01	88.94	4276262
2014-02-21	89.25	90.10	89.05	89.56	4103334
2014-02-24	89.61	90.64	89.45	89.81	3282816
2014-02-25	89.99	90.04	89.02	89.35	2794792
2014-02-26	89.00	89.50	88.38	88.61	3374892
2014-02-27	88.45	89.54	88.39	89.25	2951232
2014-02-28	89.40	90.59	89.11	90.19	4774174
2014-03-03	89.59	89.97	89.15	89.76	3857452
2014-03-04	90.90	92.42	90.57	91.93	4955438
2014-03-05	92.16	92.99	91.90	92.17	4431708
2014-03-06	92.30	93.55	92.15	92.93	3646292
2014-03-07	93.29	94.30	93.03	93.79	3818472
2014-03-10	93.64	93.77	92.75	93.11	3677800
2014-03-11	93.26	93.34	92.66	92.89	2855728
2014-03-12	92.45	93.79	92.16	93.77	3314866
2014-03-13	93.98	94.73	92.73	92.93	4766146
2014-03-14	92.73	93.22	92.10	92.57	3856138
2014-03-17	93.24	93.94	92.98	93.69	3464476
2014-03-18	93.85	95.00	93.63	94.70	3541064
2014-03-19	94.92	95.13	93.11	93.43	4157656
2014-03-20	93.22	94.38	92.93	94.37	3271110
2014-03-21	94.99	95.24	93.53	93.67	5735984
2014-03-24	93.83	94.28	92.77	94.00	4113492
2014-03-25	94.24	94.66	93.49	93.49	4306832
2014-03-26	93.93	94.05	92.15	92.16	4655494
2014-03-27	91.78	92.63	91.43	91.66	4277300
2014-03-28	91.90	92.45	91.76	92.38	3181922
2014-03-31	92.90	94.33	92.55	93.83	3263286
2014-04-01	94.19	94.27	93.34	94.22	2681138
2014-04-02	94.18	94.99	94.08	94.54	3648364
2014-04-03	94.89	94.89	93.85	94.59	2825084
2014-04-04	94.85	95.00	93.75	94.03	3306614
2014-04-07	93.90	94.19	92.76	93.13	2849068
2014-04-08	92.91	93.36	92.34	92.67	4222664
2014-04-09	92.91	93.51	92.30	93.29	3488292
2014-04-10	93.34	93.63	91.75	91.79	3486908
2014-04-11	91.21	91.87	90.43	90.54	6082404
2014-04-14	91.31	91.74	90.36	91.05	4536906
2014-04-15	91.21	92.92	91.15	92.77	6549030
2014-04-16	92.72	94.27	92.26	94.08	7271894
2014-04-17	91.26	95.02	91.16	94.80	6252512
2014-04-21	95.00	95.99	94.81	95.77	4145740
2014-04-22	96.02	97.08	95.83	96.03	4668186
2014-04-23	96.03	96.31	95.60	95.95	2982414
2014-04-24	96.15	96.28	95.01	95.29	2731220
2014-04-25	95.30	95.30	93.71	93.89	4432538
2014-04-28	94.38	94.64	93.36	93.97	4256608
2014-04-29	94.18	95.04	93.90	94.95	3375458
2014-04-30	94.96	95.61	94.90	95.22	3067320
2014-05-01	95.15	95.62	94.37	94.40	2656630
2014-05-02	94.49	94.73	93.92	94.00	3757618
2014-05-05	93.87	94.21	93.41	93.88	3695606
2014-05-06	93.75	94.14	93.58	93.65	4296220
2014-05-07	93.81	94.44	93.43	94.18	5311716
2014-05-08	94.19	94.92	93.95	94.36	3780240
2014-05-09	94.23	94.98	93.85	94.66	3323190
2014-05-12	94.77	95.86	94.77	95.82	3924946
2014-05-13	96.02	97.07	95.98	96.45	3249370
2014-05-14	96.45	96.64	95.66	96.11	2892838
2014-05-15	95.94	96.10	95.23	95.56	2972360
2014-05-16	95.99	97.63	95.99	97.58	5889010
2014-05-19	97.63	97.89	97.07	97.80	3210622
2014-05-20	97.78	98.19	96.60	96.94	3653930
2014-05-21	97.29	98.02	97.22	97.63	3088648
2014-05-22	97.50	97.97	96.99	97.65	2344770
2014-05-23	97.90	98.57	97.75	98.13	2123520
2014-05-27	98.55	98.90	98.26	98.55	2436134
2014-05-28	98.58	98.87	98.14	98.19	3268716
2014-05-29	98.51	98.97	98.25	98.90	2666830
2014-05-30	98.68	99.73	98.45	99.64	4539582
2014-06-02	99.68	99.81	99.00	99.59	2625644
2014-06-03	99.50	99.59	98.46	98.70	2845594
2014-06-04	98.70	99.12	98.63	98.92	2354774
2014-06-05	98.91	100.65	98.91	100.17	3493756
2014-06-06	100.68	101.31	100.12	100.93	4104796
2014-06-09	101.87	102.20	100.82	102.14	3371877
2014-06-10	102.88	102.96	101.35	102.42	3328697
2014-06-11	102.06	102.31	101.30	102.18	2491465
2014-06-12	101.76	101.95	100.43	100.67	3308065
2014-06-13	100.68	101.24	100.33	100.90	1837793
2014-06-16	100.25	100.62	99.62	99.81	3152525
2014-06-17	99.94	100.00	99.28	99.37	3537204
2014-06-18	99.54	100.96	99.48	100.67	3588955
2014-06-19	100.68	101.44	100.54	101.03	2523550
2014-06-20	101.06	101.35	100.86	101.08	4876599
2014-06-23	101.18	101.20	100.38	100.69	2715669
2014-06-24	100.34	101.20	99.63	99.68	2485481
2014-06-25	99.63	100.36	99.63	100.09	2545204
2014-06-26	100.21	100.30	99.16	99.57	3127636
2014-06-27	99.57	99.94	99.16	99.64	3244180
2014-06-30	99.54	100.84	99.54	99.75	3773626
2014-07-01	99.96	100.68	99.77	100.10	3365393
2014-07-02	100.05	100.78	99.91	100.07	3471080
2014-07-03	100.19	101.09	100.18	100.98	2461363
2014-07-07	101.20	101.20	99.71	100.26	2914142
2014-07-08	100.02	100.34	99.53	100.09	2022337
2014-07-09	100.54	101.00	100.20	100.61	1782917
2014-07-10	99.60	99.98	99.27	99.61	2436388
2014-07-11	99.66	100.43	99.55	100.27	2087010
2014-07-14	100.74	101.35	100.73	101.09	2265774
2014-07-15	100.67	101.64	100.59	101.37	2659543
2014-07-16	101.88	102.00	101.25	101.78	2164764
2014-07-17	100.97	101.73	100.44	100.45	2218795
2014-07-18	100.70	101.35	100.37	101.34	3189805
2014-07-21	101.32	101.89	100.86	101.64	2746559
2014-07-22	101.87	102.98	101.75	102.86	2861539
2014-07-23	102.97	103.25	101.77	102.51	3554048
2014-07-24	101.39	102.20	100.60	101.77	3283643
2014-07-25	101.50	102.35	101.43	101.66	2337429
2014-07-28	101.46	101.63	100.32	100.64	3160537
2014-07-29	100.54	100.59	99.54	99.60	4010806
2014-07-30	100.15	100.31	98.96	99.47	4679856
2014-07-31	99.05	99.20	97.96	98.31	4492369
2014-08-01	98.22	99.19	97.74	97.91	4207366
2014-08-04	98.12	98.55	97.47	98.29	4540619
2014-08-05	97.87	98.75	97.40	97.96	3166301
2014-08-06	97.13	98.02	96.76	97.51	3295041
2014-08-07	98.00	98.46	97.27	97.48	2340197
2014-08-08	97.40	98.70	97.05	98.64	2415420
2014-08-11	99.10	100.32	99.00	99.57	3024419
2014-08-12	99.82	100.30	99.27	99.67	2669401
2014-08-13	99.94	100.69	99.86	100.57	2139010
2014-08-14	100.92	101.73	100.70	101.73	2664855
2014-08-15	102.16	102.28	101.16	101.99	2920776
2014-08-18	102.74	104.07	102.35	103.79	3818645
2014-08-19	104.39	104.75	104.14	104.39	2357787
2014-08-20	104.68	105.87	104.40	105.57	3484977
2014-08-21	106.11	106.30	105.41	105.86	2351153
2014-08-22	105.78	106.34	105.58	105.77	2306031
2014-08-25	106.20	106.23	105.47	105.64	2345016
2014-08-26	106.04	106.08	105.12	105.56	3195573
2014-08-27	105.48	105.65	104.84	105.30	1904723
2014-08-28	105.07	105.15	104.54	105.04	1786909
2014-08-29	105.03	105.36	104.56	105.27	1939605
2014-09-02	105.70	106.55	105.49	106.21	3225165
2014-09-03	106.67	107.38	106.16	106.60	2842036
2014-09-04	106.77	108.74	106.65	107.25	4582056
2014-09-05	107.22	107.88	106.81	107.69	3660585
2014-09-08	107.65	107.90	107.33	107.46	2052187
2014-09-09	107.61	107.94	107.20	107.47	1901741
2014-09-10	107.42	107.78	106.91	107.38	1696209
2014-09-11	106.98	107.86	106.75	107.71	1640825
2014-09-12	107.02	107.90	106.79	107.01	2091887
2014-09-15	107.09	107.30	106.41	107.04	2928670
2014-09-16	107.16	108.00	106.38	107.92	3594291
2014-09-17	108.35	110.25	108.28	109.58	3439867
2014-09-18	109.74	110.26	109.32	109.40	2913628
2014-09-19	109.97	110.14	109.02	109.36	4336400
2014-09-22	109.52	109.69	108.47	108.50	2364175
2014-09-23	108.20	108.58	107.79	107.80	2663706
2014-09-24	107.90	108.82	107.74	108.69	3125440
2014-09-25	108.60	108.63	106.97	107.19	2724950
2014-09-26	107.02	108.89	107.02	108.58	2043320
2014-09-29	107.95	108.71	107.17	108.53	1928635
2014-09-30	108.52	109.77	108.28	108.42	3339454
2014-10-01	107.48	107.65	105.41	105.80	4517964
2014-10-02	105.90	106.51	104.88	106.10	4719603
2014-10-03	107.01	109.75	106.82	109.51	4014240
2014-10-06	110.41	110.84	108.72	109.29	2650338
2014-10-07	108.50	108.64	106.30	106.37	3151109
2014-10-08	106.67	108.12	104.81	108.02	4438592
2014-10-09	108.08	108.32	105.24	105.34	3732963
2014-10-10	105.50	105.58	101.20	101.34	7640716
2014-10-13	102.99	104.24	97.84	98.08	8013770
2014-10-14	98.55	101.30	98.18	100.16	6940246
2014-10-15	98.75	100.23	96.17	99.70	6407177
2014-10-16	98.22	105.27	98.00	104.03	9242819
2014-10-17	105.95	106.98	105.64	106.40	7120331
2014-10-20	105.60	106.49	105.27	106.16	3816850
2014-10-21	107.29	108.92	107.14	108.86	3934844
2014-10-22	108.53	109.12	106.71	106.86	5501507
2014-10-23	111.84	112.65	110.17	112.23	6441873
2014-10-24	112.81	114.62	111.89	114.58	4516396
2014-10-27	114.39	114.94	113.37	114.79	3667711
2014-10-28	115.09	116.47	115.05	116.18	3934929
2014-10-29	116.31	117.07	114.31	114.97	4151833
2014-10-30	114.93	115.93	114.08	115.00	3996301
2014-10-31	116.30	117.10	115.61	116.45	3934506
2014-11-03	116.57	116.57	114.91	115.26	3934899
2014-11-04	115.23	115.93	114.80	115.28	4888827
2014-11-05	116.02	116.42	115.18	116.41	4000914
2014-11-06	116.85	119.15	116.59	118.94	4187207
2014-11-07	118.94	119.66	118.21	118.75	3210247
2014-11-10	119.30	121.29	119.15	120.90	4086161
2014-11-11	121.03	121.82	120.51	121.24	2869445
2014-11-12	121.29	121.32	120.05	120.71	3361145
2014-11-13	120.41	121.54	120.41	121.37	765858
2014-11-14	120.24	120.87	120.00	120.71	2598695
2014-11-17	120.23	120.95	119.81	120.32	2584958
2014-11-18	120.62	121.16	120.12	120.62	2390695
2014-11-19	120.56	120.61	119.65	120.50	2532753
2014-11-20	119.82	120.98	119.68	120.91	2660498
2014-11-21	122.17	122.79	121.22	121.85	5547255
2014-11-24	122.49	123.37	122.40	122.91	2675687
2014-11-25	122.77	123.61	122.41	122.51	4050486
2014-11-26	122.69	123.44	122.41	123.31	2377615
2014-11-28	121.84	122.29	116.55	116.77	5684658
2014-12-01	116.44	116.63	113.19	114.63	7102879
2014-12-02	114.98	119.05	114.31	118.97	6429639
2014-12-03	119.35	121.39	119.29	120.95	4917475
2014-12-04	120.42	121.24	118.96	119.76	3434043
2014-12-05	120.00	120.30	118.15	118.61	3210976
2014-12-08	117.87	118.08	114.27	114.94	5616934
2014-12-09	112.91	116.12	111.89	116.06	5587916
2014-12-10	115.91	116.34	112.98	113.69	4592425
2014-12-11	113.98	115.81	113.48	114.35	3931284
2014-12-12	113.63	115.75	112.50	112.55	4823210
2014-12-15	113.15	114.52	111.67	112.34	5395629
2014-12-16	111.77	114.98	111.57	112.20	4827068
2014-12-17	112.44	115.42	111.28	114.92	5537201
2014-12-18	116.95	118.89	116.45	118.87	5279723
2014-12-19	118.60	119.98	118.11	118.47	6126626
2014-12-22	119.06	120.74	118.94	120.41	3186340
2014-12-23	120.91	121.40	120.30	120.68	2207680
2014-12-24	120.61	121.10	120.26	120.30	1001494
2014-12-26	120.88	120.99	120.07	120.39	1668328
2014-12-29	119.54	120.95	119.09	120.70	2006564
2014-12-30	120.21	120.82	119.68	120.25	2274434
2014-12-31	120.72	120.77	119.02	119.13	2355206
2015-01-02	119.93	120.80	117.66	118.61	3084363
2015-01-05	118.31	118.31	114.47	114.60	4608447
2015-01-06	114.28	114.29	111.66	112.23	6323925
2015-01-07	113.16	113.80	111.85	112.85	4008375
2015-01-08	114.00	117.09	113.51	117.08	4851031
2015-01-09	117.08	117.47	114.85	114.98	3002874
2015-01-12	114.33	114.45	112.79	113.97	3273000
2015-01-13	115.00	116.15	110.73	111.83	5471847
2015-01-14	110.51	111.98	109.54	111.36	6226626
2015-01-15	112.15	112.87	110.37	110.80	5656110
2015-01-16	110.91	112.04	109.87	111.90	8549567
2015-01-20	112.53	114.42	112.15	113.95	5448752
2015-01-21	114.55	116.07	113.78	114.40	4783608
2015-01-22	117.25	120.90	117.02	119.83	6430746
2015-01-23	121.00	122.19	119.34	120.09	5124092
2015-01-26	120.51	121.87	119.65	121.33	3550765
2015-01-27	119.16	121.62	118.76	120.86	3841791
2015-01-28	121.68	122.09	119.09	119.15	4577675
2015-01-29	119.39	120.34	117.58	120.09	3479456
2015-01-30	119.20	119.92	117.13	117.21	4419094
2015-02-02	118.13	119.06	116.70	119.01	3259594
2015-02-03	120.18	122.00	119.80	121.79	3602274
2015-02-04	120.66	121.36	119.92	120.44	3088143
2015-02-05	121.39	123.11	121.03	122.85	3365058
2015-02-06	123.00	123.32	121.33	121.81	2973696
2015-02-09	121.53	122.01	118.95	119.45	4231179
2015-02-10	119.78	121.10	118.76	120.87	4028859
2015-02-11	121.00	122.70	120.59	122.14	3384644
2015-02-12	122.72	123.94	122.39	123.83	4134314
2015-02-13	123.74	124.52	122.25	122.60	3369853
2015-02-17	121.96	122.56	121.57	122.54	3524123
2015-02-18	122.40	123.62	122.02	123.35	2099942
2015-02-19	122.85	123.82	121.84	121.96	2600707
2015-02-20	121.70	123.70	120.44	123.66	3731768
2015-02-23	123.79	123.90	122.60	123.75	2743419
2015-02-24	122.93	123.36	122.13	122.69	3720302
2015-02-25	122.50	123.13	121.86	122.42	2495264
2015-02-26	122.23	122.66	120.69	120.76	3108099
2015-02-27	121.15	121.40	120.19	120.26	2775550
2015-03-02	120.26	121.00	120.05	120.75	3066342
2015-03-03	120.09	120.38	117.88	118.46	3825978
2015-03-04	117.65	118.28	116.60	118.21	3923843
2015-03-05	118.32	118.54	117.34	118.33	3345666
2015-03-06	117.37	118.25	116.09	116.45	3326062
2015-03-09	116.38	117.87	116.20	117.17	2605119
2015-03-10	115.92	116.84	114.75	114.75	3990203
2015-03-11	114.93	115.77	114.28	114.29	4271506
2015-03-12	115.08	115.54	114.31	115.13	4850900
2015-03-13	115.23	115.80	113.77	114.52	4150953
2015-03-16	115.50	116.83	115.36	116.72	5110916
2015-03-17	115.95	116.83	115.64	116.42	2602715
2015-03-18	116.08	118.20	115.04	117.78	3614455
2015-03-19	117.48	118.33	116.79	117.55	3466739
2015-03-20	117.98	118.66	117.10	117.45	5060190
2015-03-23	114.85	116.00	112.62	112.78	6682612
2015-03-24	112.75	113.73	111.31	112.51	5632145
2015-03-25	112.70	113.06	110.70	110.82	5448230
2015-03-26	109.06	109.28	106.75	108.17	9370997
2015-03-27	107.74	108.99	106.78	108.44	6203198
2015-03-30	109.00	110.39	108.77	110.09	5191047
2015-03-31	109.66	109.66	107.80	108.31	5534759
2015-04-01	107.76	108.15	106.38	107.34	5279451
2015-04-02	107.45	108.30	106.84	107.13	4574599
2015-04-06	106.34	107.54	106.25	106.38	5246380
2015-04-07	106.93	108.45	106.39	107.84	6482335
2015-04-08	107.70	108.81	107.66	108.13	4434609
2015-04-09	107.85	109.93	107.70	109.79	4418114
2015-04-10	111.50	112.44	110.73	111.42	6516151
2015-04-13	111.05	111.58	108.41	108.47	5280713
2015-04-14	105.22	108.28	104.16	108.17	9157515
2015-04-15	110.19	110.53	107.39	107.40	5331966
2015-04-16	107.00	108.45	106.75	108.35	4514223
2015-04-17	108.07	108.65	107.43	108.42	5438373
2015-04-20	108.71	110.73	108.65	110.44	4584891
2015-04-21	110.60	110.81	108.72	109.50	5504253
2015-04-22	109.60	111.38	109.22	110.73	6226465
2015-04-23	106.75	110.68	106.24	108.12	12014452
2015-04-24	107.86	107.96	106.70	107.51	8473664
2015-04-27	107.33	108.22	107.24	107.51	4663939
2015-04-28	107.16	107.99	106.80	107.89	5030201
2015-04-29	107.58	108.06	106.35	106.92	6084078
2015-04-30	106.25	106.59	105.69	106.23	5478218
2015-05-01	106.66	107.87	106.31	107.71	4747187
2015-05-04	108.40	109.42	107.87	107.99	5384230
2015-05-05	107.71	108.27	105.72	105.94	5051104
2015-05-06	106.50	107.40	105.92	106.93	4836882
2015-05-07	106.34	107.77	106.17	107.31	3564071
2015-05-08	108.38	108.64	107.28	107.44	3610207
2015-05-11	107.22	108.00	106.68	106.75	3609439
2015-05-12	106.33	106.62	105.74	105.77	4433348
2015-05-13	105.70	105.70	101.95	102.39	11588519
2015-05-14	102.19	102.83	100.90	102.09	11174567
2015-05-15	102.95	103.88	102.32	103.83	6397502
2015-05-18	103.30	104.37	103.07	103.95	4351435
2015-05-19	104.33	104.36	103.61	104.02	4913815
2015-05-20	103.68	103.99	102.15	103.28	7409547
2015-05-21	102.99	105.65	102.62	104.96	5942681
2015-05-22	104.57	104.80	104.04	104.20	4025286
2015-05-26	103.55	104.18	102.35	102.90	4894761
2015-05-27	102.53	103.18	102.20	102.62	4014840
2015-05-28	102.48	102.89	100.82	101.36	6638580
2015-05-29	101.08	101.46	99.87	100.91	8495386
2015-06-01	101.16	102.21	100.43	101.93	4577979
2015-06-02	102.07	102.39	101.25	101.60	10335736
2015-06-03	101.82	102.61	101.17	101.99	5650677
2015-06-04	101.08	102.45	101.08	101.74	6278728
2015-06-05	101.80	102.85	101.50	102.28	5145265
2015-06-08	102.13	102.20	100.46	100.71	4932798
2015-06-09	100.42	100.94	99.47	99.70	5617954
2015-06-10	100.00	100.19	99.31	99.67	9531465
2015-06-11	100.11	101.36	99.81	100.92	5895926
2015-06-12	100.34	101.50	100.00	100.50	3972646
2015-06-15	99.84	101.05	99.84	100.52	3077255
2015-06-16	100.40	101.02	100.16	100.52	3637657
2015-06-17	100.88	101.52	100.10	101.18	4054675
2015-06-18	101.48	102.83	101.28	102.31	4513372
2015-06-19	101.92	102.36	101.00	101.16	6236149
2015-06-22	101.67	102.01	101.20	101.44	3751842
2015-06-23	102.27	102.74	101.09	101.15	3959184
2015-06-24	100.71	100.85	98.09	98.25	5628659
2015-06-25	98.69	98.69	96.97	96.97	4567763
2015-06-26	97.47	98.21	96.66	96.77	7650417
2015-06-29	95.99	96.97	95.49	95.53	5681995
2015-06-30	96.38	96.48	94.91	95.37	6388191
2015-07-01	96.34	96.72	95.73	96.16	3771099
2015-07-02	96.29	96.93	96.28	96.66	3290851
2015-07-06	96.39	97.59	96.03	96.24	4840202
2015-07-07	96.62	97.91	95.41	97.74	5250925
2015-07-08	96.98	97.26	95.63	95.85	5455321
2015-07-09	96.80	97.21	96.11	96.25	4284910
2015-07-10	97.12	98.15	97.06	97.82	4236023
2015-07-13	98.70	98.70	96.91	97.08	4311032
2015-07-14	97.04	97.51	96.37	96.79	5793509
2015-07-15	97.38	98.40	96.77	96.98	4566972
2015-07-16	97.47	97.88	95.59	96.04	4501307
2015-07-17	96.14	97.81	96.00	97.42	5177292
2015-07-20	97.58	99.06	97.57	98.31	4526044
2015-07-21	98.55	99.71	98.46	98.82	5072596
2015-07-22	98.86	99.53	97.64	97.68	4581454
2015-07-23	95.65	96.26	91.23	92.12	13654072
2015-07-24	92.55	94.22	91.63	92.61	8015072
2015-07-27	91.68	92.60	91.52	92.39	5857330
2015-07-28	93.13	97.02	93.09	96.62	7542901
2015-07-29	96.41	98.73	95.87	98.53	6109171
2015-07-30	97.85	98.05	97.15	97.70	4527140
2015-07-31	97.69	98.26	97.22	97.59	3924988
2015-08-03	97.56	97.69	95.96	96.47	4137461
2015-08-04	96.20	96.79	94.97	95.72	6053451
2015-08-05	96.40	96.98	94.98	95.07	4630977
2015-08-06	95.18	95.26	93.63	93.80	5661958
2015-08-07	93.55	93.85	92.41	92.50	3543137
2015-08-10	93.05	93.87	93.05	93.48	4878831
2015-08-11	92.75	93.17	92.01	92.31	3965956
2015-08-12	91.61	93.08	91.26	92.82	3824460
2015-08-13	92.64	93.03	92.12	92.70	3017291
2015-08-14	92.32	93.08	92.32	92.74	2277502
2015-08-17	92.46	92.96	92.01	92.74	2777522
2015-08-18	92.66	92.89	92.38	92.78	3853412
2015-08-19	92.25	93.09	91.88	92.16	3900438
2015-08-20	90.62	90.85	89.32	89.32	8294254
2015-08-21	88.36	88.89	86.41	86.45	9589484
2015-08-24	81.18	85.19	79.31	82.66	10316417
2015-08-25	85.20	85.25	80.51	80.56	9192088
2015-08-26	82.63	84.31	81.73	84.10	12367582
2015-08-27	84.35	86.33	84.14	86.28	10741635
2015-08-28	86.10	87.19	86.01	86.89	5654138
2015-08-31	86.90	87.08	85.73	85.74	5359445
2015-09-01	83.63	84.50	83.00	83.38	5580973
2015-09-02	84.36	85.12	83.16	85.11	6914751
2015-09-03	85.94	86.37	85.49	85.70	6073778
2015-09-04	85.00	85.75	84.45	84.78	5643358
2015-09-08	87.00	88.03	86.50	87.86	8128382
2015-09-09	88.35	89.07	86.77	86.95	5162201
2015-09-10	86.90	87.58	86.50	87.10	4141887
2015-09-11	87.08	87.08	85.74	86.12	5094196
2015-09-14	86.52	86.52	85.53	85.73	4478180
2015-09-15	86.18	88.19	85.94	87.98	5070338
2015-09-16	87.92	90.16	87.90	89.79	5988480
2015-09-17	89.33	91.16	89.31	89.72	4501931
2015-09-18	88.60	89.06	87.58	87.78	7384610
2015-09-21	87.97	89.34	87.66	88.25	4682420
2015-09-22	86.97	87.06	85.64	86.67	4766758
2015-09-23	86.40	87.04	85.49	85.68	3441991
2015-09-24	84.77	85.21	83.87	84.83	5545948
2015-09-25	86.25	87.32	85.58	86.59	5357074
2015-09-28	85.68	86.66	84.85	84.97	5439688
2015-09-29	85.24	86.65	84.94	86.55	4937744
2015-09-30	87.90	88.53	86.99	88.41	5211989
2015-10-01	89.24	90.64	89.11	90.40	6920989
2015-10-02	88.75	91.93	88.56	91.90	5341741
2015-10-05	91.73	94.09	91.62	93.71	5263724
2015-10-06	93.81	94.09	93.16	93.39	3810954
2015-10-07	94.21	96.25	93.75	95.11	4273247
2015-10-08	94.57	97.29	94.49	97.05	4140727
2015-10-09	97.75	98.28	96.17	97.04	4439159
2015-10-12	96.76	97.00	94.20	95.26	5480176
2015-10-13	94.44	95.25	93.75	93.80	3549587
2015-10-14	93.44	93.75	92.60	92.91	5326541
2015-10-15	93.67	94.53	93.00	94.26	3276282
2015-10-16	94.63	94.73	92.55	92.94	4585792
2015-10-19	92.56	92.79	91.55	92.71	3991917
2015-10-20	92.71	94.23	92.14	93.74	3384710
2015-10-21	94.30	94.88	93.19	93.41	4248783
2015-10-22	96.51	97.57	95.54	97.01	6998940
2015-10-23	97.42	98.26	96.16	96.92	4949090
2015-10-26	96.62	97.19	95.01	95.17	4680555
2015-10-27	94.20	94.20	90.22	90.24	9808682
2015-10-28	90.75	91.39	89.14	90.10	7342906
2015-10-29	90.03	91.51	89.76	90.52	5298602
2015-10-30	90.87	91.17	89.19	89.35	5603385
2015-11-02	89.36	89.76	88.58	89.10	5365596
2015-11-03	88.96	89.34	88.48	88.70	4957928
2015-11-04	89.20	89.44	87.85	88.19	4715516
2015-11-05	88.29	88.51	87.00	87.21	6426735
2015-11-06	87.00	87.21	85.47	85.98	6826516
2015-11-09	85.73	89.10	83.99	86.17	9109032
2015-11-10	85.67	86.31	84.50	84.84	5487290
2015-11-11	85.48	85.48	84.11	84.37	4702396
2015-11-12	83.83	84.81	83.15	83.95	5392822
2015-11-13	83.55	85.09	83.52	83.78	4648062
2015-11-16	83.59	84.57	83.10	84.35	3602631
2015-11-17	84.37	85.95	83.12	85.10	5275250
2015-11-18	85.74	87.75	85.62	87.11	5386861
2015-11-19	87.08	87.23	85.95	87.04	6145522
2015-11-20	87.52	88.05	86.50	86.74	4401079
2015-11-23	86.86	87.48	84.91	85.11	4723226
2015-11-24	84.93	85.29	84.63	84.80	5125999
2015-11-25	84.43	84.95	84.27	84.63	3518610
2015-11-27	84.65	84.96	84.46	84.50	2120102
2015-11-30	84.84	84.95	83.94	83.95	6441209
2015-12-01	83.95	85.00	83.12	84.40	5399527
2015-12-02	84.19	84.37	81.68	82.08	7544366
2015-12-03	82.14	82.30	78.76	79.20	11254361
2015-12-04	77.37	78.63	77.03	78.31	11007113
2015-12-07	78.15	78.62	76.70	77.29	9414287
2015-12-08	76.34	76.69	74.78	75.60	8115302
2015-12-09	75.03	77.80	74.94	77.54	9972284
2015-12-10	77.54	78.62	77.31	77.45	6341043
2015-12-11	77.03	77.95	76.38	77.28	6100395
2015-12-14	77.50	77.97	76.42	76.88	7517350
2015-12-15	77.57	77.74	76.12	76.41	7790272
2015-12-16	77.10	79.02	76.84	78.91	5763799
2015-12-17	78.72	79.49	77.30	77.33	5891654
2015-12-18	76.82	76.83	75.28	75.43	10160040
2015-12-21	75.99	76.43	75.02	75.49	5247884
2015-12-22	76.06	77.59	75.87	77.06	5706495
2015-12-23	77.84	79.13	77.57	78.77	6148698
2015-12-24	78.79	79.10	78.50	78.80	2327518
2015-12-28	78.49	78.73	77.94	78.34	3958393
2015-12-29	78.60	79.05	78.11	78.97	3505595
2015-12-30	78.66	78.78	78.16	78.51	3685493
2015-12-31	77.73	79.15	77.57	78.20	3754649
2016-01-04	76.87	79.04	76.13	78.97	6902604
2016-01-05	79.01	79.34	77.30	78.21	6117372
2016-01-06	76.75	77.19	74.24	74.83	8125161
2016-01-07	73.39	74.19	72.42	73.08	9077607
2016-01-08	73.56	74.38	73.20	73.86	7567670
2016-01-11	74.36	75.05	73.63	74.81	7763513
2016-01-12	75.51	76.46	74.38	76.27	6985909
2016-01-13	76.20	76.84	73.21	73.85	8618412
2016-01-14	73.86	76.60	73.70	75.42	7457602
2016-01-15	72.84	74.27	72.63	74.11	7460038
2016-01-19	74.99	75.16	73.27	74.10	7470127
2016-01-20	72.68	74.15	71.57	73.61	10549878
2016-01-21	69.50	71.73	67.06	71.00	19539911
2016-01-22	71.34	72.35	68.43	69.99	15358573
2016-01-25	69.66	69.77	68.66	68.79	7171404
2016-01-26	69.34	70.47	69.11	70.04	6741158
2016-01-27	70.00	70.97	68.72	69.06	6202358
2016-01-28	69.85	70.31	68.72	70.16	6741295
2016-01-29	70.50	72.03	70.17	72.00	6920502
2016-02-01	70.90	73.56	70.35	73.09	8402903
2016-02-02	73.26	73.36	71.17	71.71	8607417
2016-02-03	71.99	72.39	70.54	72.26	6501237
2016-02-04	72.02	76.42	72.02	75.52	7297044
2016-02-05	75.21	76.01	74.20	75.03	5768234
2016-02-08	74.48	76.56	73.46	76.03	7602388
2016-02-09	75.10	77.85	75.00	77.12	7406269
2016-02-10	78.02	78.62	76.34	76.94	6260114
2016-02-11	75.73	76.31	73.59	75.54	6715174
2016-02-12	77.33	78.34	76.25	77.20	5716378
2016-02-16	78.00	80.27	76.90	79.37	6640036
2016-02-17	78.72	80.50	78.47	79.96	6308000
2016-02-18	79.76	80.13	78.18	78.66	5578027
2016-02-19	78.52	80.00	78.00	79.90	4793155
2016-02-22	81.78	82.26	80.70	81.61	5448320
2016-02-23	80.50	81.05	78.79	78.95	4966300
2016-02-24	78.02	80.29	77.07	80.09	4800924
2016-02-25	79.50	80.35	78.53	79.32	3242987
2016-02-26	80.09	81.26	79.79	80.00	3837077
2016-02-29	79.81	79.98	78.75	78.86	5358630
2016-03-01	79.70	80.92	79.14	80.12	5909832
2016-03-02	80.24	80.83	79.25	79.50	5610169
2016-03-03	79.86	80.55	79.08	80.01	5167444
2016-03-04	80.22	81.45	79.99	80.50	6413980
2016-03-07	80.03	81.57	79.75	81.45	6547759
2016-03-08	80.64	81.06	78.15	78.25	5925127
2016-03-09	78.90	80.20	78.67	80.14	6028598
2016-03-10	80.59	80.68	78.56	79.38	3956226
2016-03-11	80.18	81.38	79.91	81.26	3734959
2016-03-14	80.70	81.47	80.15	80.35	4365062
2016-03-15	79.62	80.15	78.63	80.15	4676638
2016-03-16	80.14	80.79	79.37	80.31	3225709
2016-03-17	80.71	83.27	79.61	83.08	4970099
2016-03-18	83.45	85.30	83.27	84.42	8389365
2016-03-21	84.39	84.98	83.47	83.98	3872568
2016-03-22	83.05	83.27	81.71	82.06	5142015
2016-03-23	82.13	82.35	81.39	81.52	4268411
2016-03-24	80.78	81.27	80.04	80.92	4212534
2016-03-28	80.75	80.92	78.47	78.81	6327024
2016-03-29	78.41	79.99	77.80	79.80	4381151
2016-03-30	80.40	81.45	80.17	80.56	3145887
2016-03-31	80.29	80.71	78.54	79.55	5116792
2016-04-01	78.82	79.42	78.03	78.92	4232939
2016-04-04	78.72	80.02	78.17	78.34	3464756
2016-04-05	77.55	78.98	77.29	78.62	3614251
2016-04-06	78.35	78.53	77.37	78.35	4374001
2016-04-07	77.96	78.67	77.42	78.00	4246126
2016-04-08	78.66	80.58	78.32	79.17	4211201
2016-04-11	79.14	80.51	78.58	78.69	4109597
2016-04-12	78.33	80.26	78.19	79.64	4628410
2016-04-13	80.67	82.15	80.17	81.72	4501987
2016-04-14	82.18	83.03	81.29	82.32	5102371
2016-04-15	82.19	82.42	81.02	81.21	3803987
2016-04-18	79.98	82.04	78.62	80.88	7348247
2016-04-19	81.98	83.02	81.34	82.24	6959390
2016-04-20	82.73	84.61	82.20	83.85	6302572
2016-04-21	86.60	88.65	85.20	87.32	9851850
2016-04-22	88.00	89.91	87.81	89.63	7055835
2016-04-25	89.09	89.30	86.89	87.61	4631663
2016-04-26	87.26	88.84	87.11	88.76	4831727
2016-04-27	88.79	89.80	88.67	89.17	3851810
2016-04-28	88.56	89.76	88.27	88.51	3863070
2016-04-29	87.86	89.23	86.73	87.23	5221057
2016-05-02	87.99	88.50	86.65	88.12	3492711
2016-05-03	87.17	87.34	85.68	86.77	4164312
2016-05-04	85.93	87.02	85.33	85.64	3532905
2016-05-05	86.13	86.56	85.09	85.19	4425792
2016-05-06	84.56	86.27	84.50	85.73	4009779
2016-05-09	85.66	85.66	84.14	84.63	4154706
2016-05-10	85.28	86.74	84.86	86.10	3341285
2016-05-11	86.10	86.40	84.48	84.49	4343566
2016-05-12	84.85	85.29	83.68	83.84	4178432
2016-05-13	83.53	83.84	81.79	82.00	4463254
2016-05-16	82.09	82.95	81.88	82.02	4194399
2016-05-17	82.02	83.48	81.54	82.19	5320415
2016-05-18	82.17	83.47	81.70	82.48	4432387
2016-05-19	81.55	81.82	80.68	81.44	3776685
2016-05-20	81.96	82.56	81.74	82.41	4366144
2016-05-23	82.25	82.61	81.45	81.49	3649182
2016-05-24	82.06	82.13	80.87	81.29	4679449
2016-05-25	81.84	83.22	81.55	82.36	3408529
2016-05-26	82.58	83.31	82.24	82.34	2978328
2016-05-27	82.37	83.08	81.79	82.97	3848208
2016-05-31	83.11	84.52	82.61	84.19	6086479
2016-06-01	83.63	84.19	82.91	84.11	4298493
2016-06-02	83.68	84.63	83.61	84.61	3506995
2016-06-03	85.55	86.65	84.61	86.38	4946735
2016-06-06	86.42	87.14	85.93	86.85	4361504
2016-06-07	86.68	88.08	86.68	87.57	3824473
2016-06-08	87.83	90.14	87.80	89.04	6135380
2016-06-09	88.53	89.53	88.04	89.39	3844793
2016-06-10	88.20	88.90	88.10	88.78	4315849
2016-06-13	88.49	89.61	88.22	88.71	4377118
2016-06-14	88.51	89.26	87.57	87.98	3993374
2016-06-15	88.36	88.67	87.45	87.54	3963504
2016-06-16	86.84	87.31	85.50	87.09	3530318
2016-06-17	87.00	87.80	86.87	87.58	4141861
2016-06-20	88.36	89.25	87.98	88.09	4312068
2016-06-21	86.79	88.09	86.00	87.65	4146039
2016-06-22	87.76	88.04	87.32	87.49	3399986
2016-06-23	88.79	89.00	87.93	88.54	2691375
2016-06-24	85.45	86.37	84.14	85.25	14193976
2016-06-27	84.42	84.46	81.96	82.49	5948004
2016-06-28	83.27	84.86	83.00	84.80	5954388
2016-06-29	85.75	86.76	85.63	86.28	3763841
2016-06-30	86.74	87.39	84.80	87.25	5839474
2016-07-01	87.25	88.19	87.12	87.34	3772738
2016-07-05	86.85	87.49	86.77	87.16	4305715
2016-07-06	86.59	87.52	86.01	87.44	3740501
2016-07-07	87.99	88.47	87.58	88.03	4798736
2016-07-08	88.94	91.29	88.47	90.69	6448508
2016-07-11	90.71	91.63	90.69	91.39	5423185
2016-07-12	91.78	92.72	91.43	92.06	4120819
2016-07-13	92.55	94.79	92.04	94.14	5898876
2016-07-14	94.92	96.00	94.43	94.70	5332148
2016-07-15	94.97	95.34	93.71	93.98	4030880
2016-07-18	93.98	94.36	93.08	94.12	2721159
2016-07-19	93.46	94.05	92.88	93.95	3351325
2016-07-20	92.73	94.32	92.49	94.12	4245006
2016-07-21	91.00	92.30	90.72	90.93	6661076
2016-07-22	90.87	93.02	90.29	92.85	4208536
2016-07-25	92.71	92.76	91.86	92.28	2744520
2016-07-26	92.38	93.01	91.83	93.01	2890131
2016-07-27	92.73	92.95	90.94	91.63	3523143
2016-07-28	91.44	93.41	91.07	93.08	3104119
2016-07-29	92.55	93.31	92.26	93.05	2801094
2016-08-01	92.92	93.65	92.41	93.06	2797409
2016-08-02	92.39	92.59	90.68	91.30	3786974
2016-08-03	91.54	93.19	91.40	92.87	3907395
2016-08-04	92.37	93.09	91.94	92.67	2245940
2016-08-05	93.17	94.65	92.62	93.85	3146705
2016-08-08	93.88	94.95	93.67	93.86	2491911
2016-08-09	93.75	94.18	93.00	93.07	2416526
2016-08-10	93.41	93.45	92.22	92.44	2568238
2016-08-11	92.72	93.45	92.61	92.96	2525110
2016-08-12	92.67	92.67	91.74	91.90	2899244
2016-08-15	92.46	93.27	92.28	92.50	2734009
2016-08-16	92.21	93.00	91.88	92.89	3787453
2016-08-17	92.77	94.64	92.65	94.57	4718492
2016-08-18	94.17	96.05	93.63	95.83	5063393
2016-08-19	95.69	95.85	95.27	95.68	3027181
2016-08-22	95.30	95.80	95.06	95.33	1947891
2016-08-23	95.91	96.23	95.58	96.01	2301131
2016-08-24	96.01	96.06	95.27	95.48	2504179
2016-08-25	95.32	95.82	94.96	95.08	1853032
2016-08-26	95.35	95.98	94.74	94.57	2531777
2016-08-29	94.86	96.18	94.41	96.06	2746204
2016-08-30	96.00	96.28	95.48	95.85	2427253
2016-08-31	95.33	95.88	94.65	95.53	2864139
2016-09-01	95.64	95.98	94.68	95.29	2068143
2016-09-02	95.61	95.95	94.87	95.28	2095882
2016-09-06	95.63	96.09	95.24	95.97	2269090
2016-09-07	95.69	97.05	95.69	96.28	2437461
2016-09-08	96.30	96.85	95.75	96.63	2096343
2016-09-09	95.44	96.06	92.72	92.72	4321088
2016-09-12	91.91	94.70	91.47	93.81	4670682
2016-09-13	93.05	93.63	91.98	92.44	3717155
2016-09-14	92.38	93.33	92.20	92.72	2883876
2016-09-15	92.28	93.24	91.32	92.94	3402644
2016-09-16	92.50	93.14	91.76	92.38	5185704
2016-09-19	92.97	93.68	92.73	93.09	3195742
2016-09-20	93.53	93.68	92.91	93.14	2477440
2016-09-21	93.61	95.22	93.61	95.03	2523985
2016-09-22	95.78	96.17	95.03	95.08	2960852
2016-09-23	94.78	94.93	94.22	94.33	2912890
2016-09-26	94.11	94.46	93.53	94.18	3625109
2016-09-27	94.13	95.36	93.79	94.85	3167357
2016-09-28	94.98	96.23	94.94	96.16	2533466
2016-09-29	96.24	96.79	95.50	95.96	2671884
2016-09-30	96.78	98.00	96.61	97.53	5190834
2016-10-03	97.18	97.89	97.06	97.35	2378679
2016-10-04	97.57	98.16	96.57	96.67	2626283
2016-10-05	97.21	98.84	96.99	98.54	3225349
2016-10-06	98.36	98.80	97.95	98.35	3088733
2016-10-07	98.42	98.64	97.31	98.07	3275299
2016-10-10	98.52	98.72	97.26	97.35	3041851
2016-10-11	97.32	97.48	96.01	96.54	4202412
2016-10-12	96.74	96.80	95.57	95.91	3419728
2016-10-13	95.39	97.11	94.30	96.74	4312261
2016-10-14	97.07	98.26	96.83	96.84	4927443
2016-10-17	96.71	97.12	96.44	96.77	2363346
2016-10-18	97.60	98.07	96.67	96.72	3565833
2016-10-19	96.65	98.44	96.26	97.12	3707266
2016-10-20	94.40	95.00	89.81	90.64	16101886
2016-10-21	89.57	91.50	89.37	90.37	8288705
2016-10-24	90.78	91.49	89.77	89.88	7037950
2016-10-25	89.73	90.42	89.15	89.99	5599063
2016-10-26	90.02	90.02	88.63	89.05	4750218
2016-10-27	89.21	89.39	88.58	88.82	4367098
2016-10-28	88.94	89.32	87.79	88.37	3784440
2016-10-31	88.75	89.07	88.11	88.18	3681197
2016-11-01	88.65	88.89	87.06	87.89	3980465
2016-11-02	88.08	89.31	87.74	88.69	4437434
2016-11-03	88.68	89.64	88.25	88.77	4468624
2016-11-04	88.70	89.48	88.38	88.76	3745735
2016-11-07	90.00	90.88	89.85	90.75	4556539
2016-11-08	90.79	90.96	89.72	90.60	4268481
2016-11-09	87.88	94.96	87.88	93.95	9655178
2016-11-10	95.13	98.79	95.03	97.49	8952910
2016-11-11	97.05	97.70	95.67	96.88	6664208
2016-11-14	97.52	100.63	97.51	99.43	6616974
2016-11-15	99.18	99.54	97.92	99.11	4263230
2016-11-16	98.38	99.06	97.72	98.01	2866059
2016-11-17	97.72	98.94	97.48	98.81	4379518
2016-11-18	98.93	100.00	98.60	99.83	3653396
2016-11-21	100.10	101.63	100.00	100.75	3385295
2016-11-22	101.10	101.22	100.39	100.49	3350906
2016-11-23	100.71	101.70	100.66	101.39	3154390
2016-11-25	101.45	102.16	101.13	102.10	1680892
2016-11-28	101.32	101.39	100.43	100.69	3533805
2016-11-29	100.53	101.05	100.10	100.57	2945866
2016-11-30	101.36	102.73	101.26	101.33	6190737
2016-12-01	101.84	103.96	101.61	103.39	4748212
2016-12-02	103.38	103.60	102.02	102.65	3510987
2016-12-05	103.32	103.75	102.81	102.84	3459291
2016-12-06	103.00	103.31	102.30	103.15	3228379
2016-12-07	103.49	106.50	102.72	106.33	4936148
2016-12-08	106.32	106.62	104.74	105.37	3862023
2016-12-09	104.89	105.48	104.03	104.99	4098752
2016-12-12	105.33	105.33	102.91	104.32	4136458
2016-12-13	104.59	104.74	103.12	104.04	4144313
2016-12-14	104.25	104.83	102.67	102.82	3549583
2016-12-15	102.98	104.94	102.51	104.68	4480079
2016-12-16	104.74	104.97	103.05	103.31	6610332
2016-12-19	103.08	103.89	102.63	103.40	2859356
2016-12-20	103.81	104.77	103.54	104.65	3026742
2016-12-21	104.70	105.55	104.05	104.65	2210931
2016-12-22	104.12	105.28	103.37	105.19	2994977
2016-12-23	105.23	105.27	104.32	105.18	2146289
2016-12-27	105.51	105.93	105.21	105.71	1518210
2016-12-28	105.75	106.32	104.59	104.76	1799018
2016-12-29	104.88	105.25	103.99	104.42	2122874
2016-12-30	104.18	104.84	103.25	103.68	2914717
2017-01-03	104.48	105.29	102.07	102.52	3824319
2017-01-04	102.89	104.31	102.51	103.14	3668252
2017-01-05	103.03	103.36	101.22	102.13	4180402
2017-01-06	102.03	103.77	101.20	103.19	3862483
2017-01-09	103.73	103.74	101.90	102.42	2968866
2017-01-10	102.56	104.24	101.91	103.42	3563134
2017-01-11	103.35	104.83	103.03	104.27	2864793
2017-01-12	104.27	104.96	103.35	104.70	2396981
2017-01-13	104.51	105.45	104.28	105.25	2744027
2017-01-17	104.70	104.82	102.85	103.37	3401751
2017-01-18	102.26	104.37	101.53	103.77	5363940
2017-01-19	108.21	108.98	105.44	106.24	10103890
2017-01-20	106.83	108.64	106.61	108.60	6439985
2017-01-23	108.64	108.64	106.93	107.99	3932165
2017-01-24	108.15	109.25	107.60	108.72	4564911
2017-01-25	109.29	111.00	109.01	110.42	5137933
2017-01-26	110.25	111.38	109.48	110.15	4607237
2017-01-27	110.35	110.36	108.14	109.20	3555413
2017-01-30	108.94	108.96	106.34	108.00	5334240
2017-01-31	108.13	108.58	106.22	106.58	4534644
2017-02-01	107.04	108.07	106.40	107.70	4374556
2017-02-02	107.20	107.58	105.90	107.30	4225899
2017-02-03	107.48	108.84	107.35	108.51	3249621
2017-02-06	108.36	108.69	107.58	107.69	2858095
2017-02-07	108.19	108.76	107.35	107.65	3493417
2017-02-08	107.52	107.93	106.27	107.34	3901384
2017-02-09	107.58	107.88	107.12	107.42	3603917
2017-02-10	107.88	108.49	107.71	107.87	2777986
2017-02-13	108.09	109.30	107.89	108.32	2640583
2017-02-14	108.07	109.16	107.74	109.16	2890490
2017-02-15	108.53	109.99	108.17	109.78	3352946
2017-02-16	109.48	110.00	108.50	109.39	2811146
2017-02-17	109.43	109.82	107.96	109.82	4246454
2017-02-21	110.00	110.82	109.35	109.67	4169786
2017-02-22	109.18	109.44	107.95	108.87	4206115
2017-02-23	109.14	109.50	106.26	106.10	4876600
2017-02-24	105.61	107.76	105.17	107.74	4632503
2017-02-27	107.82	108.00	106.48	107.50	3288452
2017-02-28	107.53	108.08	107.09	107.94	3756611
2017-03-01	109.04	110.65	109.04	110.11	4064942
2017-03-02	110.05	110.24	108.91	109.05	2739930
2017-03-03	109.08	109.28	108.24	109.02	2304907
2017-03-06	108.76	109.64	108.50	109.43	2989131
2017-03-07	109.10	109.52	108.16	108.36	3331169
2017-03-08	108.36	108.46	106.41	106.71	3460636
2017-03-09	106.81	107.14	105.74	106.18	4131220
2017-03-10	106.89	106.99	105.72	106.28	3316159
2017-03-13	106.36	106.79	105.95	106.45	3514754
2017-03-14	105.95	106.28	104.32	104.37	4303769
2017-03-15	104.59	106.14	104.10	105.58	3496080
2017-03-16	105.50	106.32	105.00	105.45	3645284
2017-03-17	105.43	106.05	105.10	105.99	11395366
2017-03-20	105.75	105.98	105.00	105.08	3444884
2017-03-21	105.44	105.61	103.20	103.65	3846337
2017-03-22	103.55	104.50	103.07	104.06	4101194
2017-03-23	103.99	105.14	103.60	103.87	2587663
2017-03-24	103.99	104.61	103.44	103.96	2734658
2017-03-27	102.90	104.52	102.41	104.02	3811987
2017-03-28	104.05	105.89	103.83	105.50	4237112
2017-03-29	104.81	106.17	104.41	105.58	2904963
2017-03-30	105.74	107.46	105.32	106.94	2961042
2017-03-31	106.98	107.09	105.90	105.92	2888327
2017-04-03	106.16	106.78	105.08	105.50	2888992
2017-04-04	105.71	107.24	105.13	107.20	3445417
2017-04-05	107.95	109.54	106.57	106.76	2938117
2017-04-06	104.79	107.39	104.77	107.07	4556134
2017-04-07	107.33	107.78	106.57	107.03	2204957
2017-04-10	107.57	108.39	107.45	107.62	2631713
2017-04-11	107.21	107.77	106.26	107.61	2298810
2017-04-12	108.08	108.13	105.48	105.57	3046399
2017-04-13	105.50	106.07	104.78	104.78	2372742
2017-04-17	104.90	106.01	104.12	105.98	2773913
2017-04-18	105.48	106.68	105.19	106.24	2767039
2017-04-19	106.79	107.78	106.27	106.79	3344342
2017-04-20	108.17	109.35	107.87	107.90	4201628
2017-04-21	108.20	108.78	107.63	108.28	3144008
2017-04-24	109.50	109.98	109.16	109.33	3217977
2017-04-25	109.33	110.76	109.06	110.48	3990667
2017-04-26	110.55	111.96	109.83	110.17	6303738
2017-04-27	112.02	115.15	111.89	113.53	5156602
2017-04-28	113.53	113.95	111.31	111.96	3554678
2017-05-01	112.43	112.68	111.60	111.60	2888285
2017-05-02	111.75	112.28	110.94	111.09	3820268
2017-05-03	110.66	111.21	110.34	110.88	2696480
2017-05-04	111.21	111.60	110.12	110.33	2627818
2017-05-05	110.59	110.75	110.12	110.72	3078873
2017-05-08	110.39	110.79	109.75	110.02	3426134
2017-05-09	109.86	110.62	109.52	109.96	2423627
2017-05-10	110.12	110.12	108.97	109.32	3551218
2017-05-11	108.99	110.62	108.74	110.10	3837700
2017-05-12	109.65	110.79	109.65	110.48	3609889
2017-05-15	110.56	111.53	110.50	111.28	2477478
2017-05-16	111.72	111.83	110.60	111.00	2567863
2017-05-17	110.02	110.23	106.38	106.56	4445119
2017-05-18	106.13	108.62	105.50	107.14	4642329
2017-05-19	107.40	108.13	106.84	107.05	3600665
2017-05-22	107.53	108.10	106.81	107.83	3023784
2017-05-23	107.96	108.45	107.29	108.00	2732565
2017-05-24	107.90	108.64	107.44	108.05	2971600
2017-05-25	108.62	109.96	108.18	109.10	3872729
2017-05-26	108.81	110.75	108.54	110.57	3901921
2017-05-30	110.07	111.04	109.80	110.81	2958250
2017-05-31	110.98	111.00	109.36	110.30	4994282
2017-06-01	110.58	111.19	110.00	110.59	2783465
2017-06-02	110.89	112.26	110.25	111.20	3435503
2017-06-05	111.40	111.47	110.03	110.19	2825031
2017-06-06	109.69	110.12	108.91	108.96	2922495
2017-06-07	109.20	109.48	108.48	109.11	2537293
2017-06-08	109.19	110.02	108.76	109.84	3169444
2017-06-09	110.00	110.29	108.51	109.75	2496496
2017-06-12	109.73	110.24	109.29	110.13	3543425
2017-06-13	110.19	111.66	110.00	111.54	2384737
2017-06-14	111.70	111.72	109.35	109.80	3033404
2017-06-15	109.03	110.81	108.82	110.67	2826845
2017-06-16	110.86	111.38	109.94	111.38	4136318
2017-06-19	111.70	112.11	110.76	111.83	3238207
2017-06-20	111.25	111.54	108.27	108.35	4406898
2017-06-21	108.52	108.54	107.58	107.62	3723635
2017-06-22	107.90	107.90	106.59	107.39	3098711
2017-06-23	107.19	109.04	106.81	108.10	14115456
2017-06-26	108.43	109.14	107.47	108.03	3001874
2017-06-27	108.14	108.40	107.33	107.35	3173487
2017-06-28	108.28	108.96	107.70	108.77	3568605
2017-06-29	109.16	109.34	107.81	107.89	2404937
2017-06-30	108.20	109.55	107.86	108.91	3479201
2017-07-03	109.02	110.38	109.02	110.04	1806624
2017-07-05	110.13	110.14	108.24	108.25	2668052
2017-07-06	107.75	108.46	107.32	107.76	2984218
2017-07-07	107.89	108.56	106.84	108.35	2803162
2017-07-10	108.00	109.48	107.85	108.50	3467075
2017-07-11	108.71	109.04	107.70	108.59	2356879
2017-07-12	109.06	110.22	108.85	109.21	2490166
2017-07-13	109.24	109.56	108.39	108.85	2155141
2017-07-14	109.14	109.72	108.73	109.53	2106666
2017-07-17	109.39	109.44	108.66	109.05	2431401
2017-07-18	108.99	109.57	108.52	109.25	2349578
2017-07-19	108.21	108.97	106.87	107.84	4192417
2017-07-20	108.77	109.05	104.27	106.14	6779593
2017-07-21	105.09	105.75	104.70	104.85	5562563
2017-07-24	104.76	105.42	103.65	103.66	5340782
2017-07-25	104.29	105.34	103.70	104.96	3923400
2017-07-26	105.09	105.27	103.87	104.42	3263590
2017-07-27	103.97	103.99	101.06	101.40	6443808
2017-07-28	101.41	103.39	101.41	103.30	4471044
2017-07-31	103.46	103.97	102.91	102.96	4266542
2017-08-01	102.96	102.99	101.73	101.98	4379702
2017-08-02	101.83	102.75	101.72	102.33	4470808
2017-08-03	102.57	103.03	102.27	102.55	4750201
2017-08-04	102.69	103.42	102.00	102.48	4142602
2017-08-07	102.35	102.74	102.00	102.57	2543369
2017-08-08	102.20	104.32	101.90	103.06	3282402
2017-08-09	102.63	103.82	102.51	103.77	3063769
2017-08-10	103.40	104.44	102.64	102.69	3509147
2017-08-11	103.21	104.59	102.90	103.57	3340923
2017-08-14	104.31	105.17	104.20	104.73	3189756
2017-08-15	104.95	104.97	104.31	104.85	2652266
2017-08-16	105.11	106.13	104.72	105.85	2915485
2017-08-17	105.37	105.64	103.16	103.18	3266760
2017-08-18	103.36	104.61	102.87	103.90	3243552
2017-08-21	104.03	104.45	103.37	104.31	2274450
2017-08-22	104.76	106.45	104.76	106.21	2993644
2017-08-23	105.78	106.38	104.91	105.04	2843988
2017-08-24	105.39	105.50	104.43	104.57	2768741
2017-08-25	105.30	106.25	105.13	105.25	2473268
2017-08-28	105.40	105.65	104.32	103.94	2764562
2017-08-29	103.77	105.21	103.41	104.97	3191604
2017-08-30	105.00	105.58	104.79	104.94	2593256
2017-08-31	105.31	105.79	104.84	105.30	2744371
2017-09-01	105.64	106.27	104.78	105.47	2347736
2017-09-05	105.09	105.35	103.85	104.10	2598741
2017-09-06	104.65	106.27	104.51	105.01	4378651
2017-09-07	105.21	105.74	104.80	105.49	3622892
2017-09-08	105.64	107.29	104.97	107.21	3228219
2017-09-11	107.30	108.11	107.20	108.10	3818135
2017-09-12	107.91	108.94	107.78	108.48	2321794
2017-09-13	108.22	108.69	107.89	108.66	2106080
2017-09-14	108.68	110.88	108.31	110.86	4272334
2017-09-15	111.80	113.40	111.11	113.40	8269901
2017-09-18	113.20	113.28	111.93	112.03	3669296
2017-09-19	112.39	113.18	112.11	113.00	4168929
2017-09-20	113.00	115.03	112.81	115.00	3958813
2017-09-21	114.99	115.68	113.75	115.44	3002206
2017-09-22	115.20	115.58	114.65	115.34	2297582
2017-09-25	115.45	115.96	114.73	115.79	2782976
2017-09-26	115.90	115.90	115.09	115.43	2976914
2017-09-27	115.72	116.74	114.95	116.64	2619188
2017-09-28	116.29	116.93	115.90	115.97	1982797
2017-09-29	115.92	116.26	115.63	115.97	2317197
2017-10-02	115.38	115.55	114.33	115.26	3222243
2017-10-03	115.02	115.22	114.37	114.89	2783874
2017-10-04	114.15	114.46	113.38	113.77	3229617
2017-10-05	113.57	114.07	112.88	114.02	2811478
2017-10-06	113.94	114.72	113.04	113.95	2200060
2017-10-09	113.79	114.36	113.37	113.88	27870207
2017-10-10	114.00	114.31	112.49	112.63	2772198
2017-10-11	112.69	113.22	112.56	113.05	2867225
2017-10-12	113.16	113.98	112.95	113.69	2561671
2017-10-13	114.35	114.74	112.17	112.28	2079758
2017-10-16	112.52	112.69	111.76	112.09	2310623
2017-10-17	109.34	111.63	108.71	110.57	3975275
2017-10-18	110.79	111.38	110.32	110.38	4152015
2017-10-19	110.03	112.11	109.38	112.01	4080306
2017-10-20	112.95	113.29	112.28	112.99	4982723
2017-10-23	113.00	113.60	112.24	113.19	3058982
2017-10-24	113.42	114.26	112.68	112.90	4016219
2017-10-25	113.08	113.49	109.83	110.27	6487186
2017-10-26	111.72	116.80	110.82	116.47	6288783
2017-10-27	116.50	119.71	116.48	117.08	7139258
2017-10-30	116.96	117.98	116.30	116.37	3461302
2017-10-31	116.86	116.88	115.34	115.79	2981317
2017-11-01	116.59	117.24	116.09	117.00	2787183
2017-11-02	116.47	118.70	116.35	118.39	2903912
2017-11-03	118.23	118.30	116.75	117.18	1935969
2017-11-06	117.34	117.70	116.49	117.33	1682886
2017-11-07	117.05	117.61	116.61	117.04	1732852
2017-11-08	116.62	118.17	116.05	117.80	3226114
2017-11-09	116.92	117.79	116.50	117.07	2335004
2017-11-10	116.75	117.30	116.34	116.70	1840123
2017-11-13	115.63	116.55	115.19	116.48	2688986
2017-11-14	116.17	116.89	115.90	116.23	3073988
2017-11-15	115.90	116.94	115.48	115.70	3228315
2017-11-16	115.99	117.13	115.39	116.57	2437161
2017-11-17	116.07	116.84	115.50	115.63	2129314
2017-11-20	115.94	116.10	115.16	116.01	2579497
2017-11-21	116.11	117.20	115.93	117.12	3134282
2017-11-22	117.33	118.06	116.96	117.86	2466635
2017-11-24	118.03	118.87	117.79	118.25	1302832
2017-11-27	118.09	118.45	115.69	117.16	3398889
2017-11-28	117.25	119.05	116.51	118.13	4024772
2017-11-29	118.60	123.19	118.13	122.94	7206766
2017-11-30	122.95	127.86	122.95	126.50	9350695
2017-12-01	126.39	126.93	123.81	124.62	4793714
2017-12-04	126.08	132.00	125.56	130.08	9092532
2017-12-05	129.49	129.96	127.20	127.45	4953192
2017-12-06	127.94	128.20	127.19	127.95	3817857
2017-12-07	128.00	128.89	127.42	128.46	4695651
2017-12-08	128.80	130.04	128.54	129.11	3628515
2017-12-11	129.52	129.55	128.06	129.05	4923696
2017-12-12	129.35	131.01	128.61	130.70	5334068
2017-12-13	130.70	132.39	129.75	130.31	5696120
2017-12-14	130.67	131.34	128.79	129.17	4570372
2017-12-15	129.85	131.62	129.34	130.60	8768124
2017-12-18	131.35	133.25	131.10	132.47	5829011
2017-12-19	133.65	133.67	131.31	133.24	4538278
2017-12-20	134.34	135.30	133.09	134.68	6825430
2017-12-21	135.00	135.00	133.38	133.73	4143152
2017-12-22	133.80	134.70	132.78	134.47	2765025
2017-12-26	135.00	135.76	134.33	134.65	2305864
2017-12-27	134.59	136.32	134.04	136.32	7473591
2017-12-28	136.04	136.17	134.61	135.12	2617728
2017-12-29	135.28	135.64	134.10	134.10	2334345
2018-01-02	134.71	135.78	134.18	135.78	4297989
2018-01-03	136.11	136.60	135.26	136.54	4653717
2018-01-04	136.84	137.88	135.52	135.80	4384864
2018-01-05	137.65	139.72	136.06	137.53	5381205
2018-01-08	137.48	139.63	137.46	139.44	5472315
2018-01-09	139.81	141.17	139.22	141.00	6390817
2018-01-10	140.17	141.40	138.73	139.70	9513713
2018-01-11	140.59	140.99	139.49	140.35	3103196
2018-01-12	140.80	141.81	140.47	141.17	3268832
2018-01-16	142.07	142.19	139.82	140.31	5793329
2018-01-17	140.31	141.71	139.76	140.46	3376714
2018-01-18	140.68	140.88	139.61	140.43	3882096
2018-01-19	141.00	141.62	139.80	141.25	4592089
2018-01-22	141.35	142.08	140.12	141.97	3277369
2018-01-23	141.40	142.40	139.34	141.36	6179360
2018-01-24	141.42	143.05	139.91	141.19	5229095
2018-01-25	134.57	134.99	131.82	133.60	13806679
2018-01-26	133.81	134.63	132.72	134.23	5843344
2018-01-29	134.20	136.76	134.11	136.05	5754187
2018-01-30	135.29	137.08	135.15	135.36	5383553
2018-01-31	135.69	136.98	133.01	133.50	5699893
2018-02-01	132.51	133.74	131.86	132.38	5597605
2018-02-02	131.66	131.73	127.22	129.36	8181225
2018-02-05	128.59	131.78	124.13	124.14	6744419
2018-02-06	122.28	131.50	121.50	131.15	15734299
2018-02-07	130.34	131.82	128.94	128.96	5052960
2018-02-08	128.70	128.70	124.81	124.86	6325125
2018-02-09	126.44	128.33	121.22	127.28	9155968
2018-02-12	127.75	129.84	126.15	128.64	4161997
2018-02-13	127.75	128.97	126.78	128.30	5078094
2018-02-14	128.80	133.54	128.30	133.19	4782108
2018-02-15	133.85	134.11	131.35	133.89	3454388
2018-02-16	133.44	135.53	133.09	134.27	3595817
2018-02-20	133.14	133.75	129.93	130.23	3411992
2018-02-21	130.48	135.40	130.48	132.50	3900685
2018-02-22	133.40	134.23	131.66	133.60	3585853
2018-02-23	134.50	135.17	133.60	134.97	2515523
2018-02-26	135.90	139.86	135.59	138.06	5433911
2018-02-27	138.33	139.17	133.72	133.74	10917237
2018-02-28	134.09	134.53	130.08	130.25	5271925
2018-03-01	130.39	133.13	127.57	128.41	5894323
2018-03-02	127.35	129.16	125.31	128.50	6923043
2018-03-05	127.75	130.53	125.36	130.32	5573089
2018-03-06	130.69	131.70	129.27	131.29	3021312
2018-03-07	129.67	131.95	129.13	131.11	3339929
2018-03-08	131.80	133.32	130.36	132.28	3429408
2018-03-09	133.81	137.38	133.49	137.28	6572100
2018-03-12	137.03	137.82	136.52	136.66	3279063
2018-03-13	135.92	139.55	135.92	136.83	4170308
2018-03-14	137.23	137.95	134.29	134.83	3960453
2018-03-15	135.10	137.00	134.48	136.26	3380924
2018-03-16	136.72	139.51	136.39	137.16	8320559
2018-03-19	136.80	137.30	135.70	136.98	4154111
2018-03-20	137.40	138.20	136.40	137.77	4640356
2018-03-21	138.11	140.25	137.45	138.56	3465524
2018-03-22	137.23	137.87	134.40	134.87	3713861
2018-03-23	135.46	136.30	131.61	131.94	3955329
2018-03-26	133.61	133.82	130.93	133.00	4873964
2018-03-27	133.91	134.65	130.63	131.30	4077547
2018-03-28	131.33	133.09	129.80	130.76	3775359
2018-03-29	131.65	135.68	131.06	134.43	4360253
2018-04-02	135.28	136.39	131.55	133.10	5229585
2018-04-03	134.13	135.29	132.92	134.38	4495115
2018-04-04	132.53	133.22	130.45	132.90	5737967
2018-04-05	133.73	133.88	131.89	133.10	4850498
2018-04-06	132.00	133.35	128.66	130.28	3120025
2018-04-09	131.01	132.06	129.76	130.02	3007163
2018-04-10	131.47	132.08	129.31	130.12	5789653
2018-04-11	129.05	131.83	128.44	131.20	3394284
2018-04-12	132.05	135.12	131.57	134.42	3603285
2018-04-13	134.79	135.29	133.59	134.32	3027339
2018-04-16	135.67	137.82	135.03	137.08	3289448
2018-04-17	137.82	138.47	136.62	137.69	3265766
2018-04-18	139.08	141.10	138.63	138.96	5439779
2018-04-19	138.53	138.73	137.17	137.99	3174774
2018-04-20	137.26	137.94	135.29	135.66	4246834
2018-04-23	135.41	136.41	135.30	136.03	3546878
2018-04-24	137.07	137.30	131.46	132.83	4430364
2018-04-25	132.81	136.40	132.22	136.06	4724203
2018-04-26	129.47	133.56	126.37	132.18	8308347
2018-04-27	131.67	135.24	130.70	135.20	3631480
2018-04-30	135.53	136.52	133.60	133.63	3835577
2018-05-01	134.16	134.16	131.51	132.73	3214092
2018-05-02	132.68	133.63	131.13	131.27	3490399
2018-05-03	131.63	132.45	129.45	131.73	5288750
2018-05-04	131.34	135.02	130.77	134.13	2737759
2018-05-07	134.44	135.66	134.23	134.90	3057648
2018-05-08	134.46	137.75	134.21	137.09	3473002
2018-05-09	137.08	140.22	136.97	139.90	3092227
2018-05-10	140.32	142.00	139.55	141.26	3072950
2018-05-11	141.40	142.74	140.96	142.36	3085259
2018-05-14	142.81	143.26	140.50	140.71	2919469
2018-05-15	140.24	141.35	139.37	140.29	2911316
2018-05-16	140.51	142.24	140.51	141.36	2250988
2018-05-17	141.36	143.35	141.06	142.49	2742524
2018-05-18	142.31	144.45	142.00	143.80	2763985
2018-05-21	144.41	146.73	144.32	145.08	2673769
2018-05-22	145.08	146.39	142.80	142.92	2459037
2018-05-23	141.86	144.61	141.20	144.27	3455189
2018-05-24	144.25	146.30	143.56	145.66	3562872
2018-05-25	145.20	145.40	144.20	145.06	2199994
2018-05-29	143.68	144.56	142.44	143.32	4091499
2018-05-30	144.40	147.07	144.27	146.14	3925682
2018-05-31	146.17	146.81	142.46	142.76	4408486
2018-06-01	144.70	148.03	144.68	146.92	4504243
2018-06-04	147.79	147.95	142.22	142.96	6466572
2018-06-05	142.46	143.28	140.16	142.44	4724534
2018-06-06	143.57	143.66	141.34	142.36	3783451
2018-06-07	142.44	142.69	141.38	142.20	3654194
2018-06-08	142.36	144.86	142.13	144.52	4804816
2018-06-11	144.33	147.19	144.09	146.11	3201608
2018-06-12	146.83	147.79	145.58	146.10	2961971
2018-06-13	146.09	147.30	143.98	144.28	3007481
2018-06-14	145.27	145.77	143.92	144.94	2832644
2018-06-15	145.41	148.33	144.60	147.02	7915745
2018-06-18	145.70	148.27	145.15	146.55	3229238
2018-06-19	144.73	145.07	142.41	142.81	4280786
2018-06-20	143.33	143.99	142.44	143.36	3767907
2018-06-21	143.58	143.98	141.65	143.10	3276641
2018-06-22	144.00	144.92	143.58	143.95	3198367
2018-06-25	143.18	143.83	140.23	141.23	3589854
2018-06-26	142.24	142.26	140.83	141.26	2663140
2018-06-27	141.79	143.27	139.76	139.81	3085429
2018-06-28	139.63	141.33	138.87	140.71	3265118
2018-06-29	141.51	143.32	141.48	141.68	3685053
2018-07-02	140.96	143.29	140.48	143.07	2569370
2018-07-03	143.62	143.80	140.90	141.23	1311024
2018-07-05	142.08	142.48	141.00	142.25	2889131
2018-07-06	142.69	144.07	142.13	143.06	3379379
2018-07-09	143.99	145.39	143.01	145.05	4379606
2018-07-10	145.00	145.63	142.93	144.11	3084966
2018-07-11	142.66	142.80	139.35	140.70	3994138
2018-07-12	141.87	142.19	139.76	140.27	2814526
2018-07-13	139.58	140.44	139.13	139.94	3852193
2018-07-16	140.98	141.80	137.51	138.89	5221456
2018-07-17	138.37	139.03	137.51	138.26	5107690
2018-07-18	139.98	141.99	139.47	141.25	5221613
2018-07-19	137.38	141.81	136.66	140.41	6186089
2018-07-20	139.59	142.13	139.34	141.41	5000926
2018-07-23	141.60	144.90	141.40	144.85	5786417
2018-07-24	145.95	146.57	142.00	142.39	4122629
2018-07-25	142.62	146.24	141.52	146.04	3856097
2018-07-26	145.93	149.04	145.60	147.72	5378239
2018-07-27	147.82	148.78	147.00	148.56	3190557
2018-07-30	148.03	150.48	148.03	148.52	2812031
2018-07-31	149.55	151.50	148.54	149.89	4396499
2018-08-01	149.27	150.40	148.03	148.37	2822613
2018-08-02	147.73	150.39	147.00	149.94	2513050
2018-08-03	149.81	150.13	148.74	149.78	1739043
2018-08-06	149.50	150.33	148.25	149.11	2959193
2018-08-07	149.78	150.30	149.04	149.88	2188398
2018-08-08	149.52	150.84	149.52	149.98	1907383
2018-08-09	149.76	150.39	148.52	148.76	1946266
2018-08-10	148.01	149.40	147.46	148.84	2308552
2018-08-13	148.84	149.82	147.92	148.63	2735102
2018-08-14	148.85	151.10	148.85	150.19	3304338
2018-08-15	148.32	149.62	147.52	148.98	4189038
2018-08-16	149.50	150.26	148.51	149.25	3629980
2018-08-17	149.07	150.17	148.79	149.46	2783176
2018-08-20	150.22	151.79	150.14	150.85	3275261
2018-08-21	150.79	151.97	150.62	151.56	3061324
2018-08-22	151.13	151.44	150.21	150.32	2395712
2018-08-23	150.43	150.74	149.57	150.24	2012707
2018-08-24	151.28	151.46	149.92	150.13	2806895
2018-08-27	151.35	153.04	151.17	152.78	3139982
2018-08-28	153.34	153.72	151.01	151.24	4009962
2018-08-29	151.38	152.00	150.63	150.02	2618454
2018-08-30	149.70	150.28	149.05	149.72	3122736
2018-08-31	149.39	150.81	149.00	150.62	3622108
2018-09-04	149.81	151.71	149.71	151.27	6145778
2018-09-05	151.00	154.29	150.43	154.17	5657982
2018-09-06	154.81	155.96	154.25	154.65	3924974
2018-09-07	154.18	156.60	154.06	155.10	5445920
2018-09-10	155.94	156.91	155.91	155.96	4210184
2018-09-11	155.96	156.81	154.83	156.30	3608113
2018-09-12	156.46	157.69	156.06	156.99	4142677
2018-09-13	157.62	157.95	156.07	156.63	3328682
2018-09-14	157.10	157.80	156.15	157.41	2584972
2018-09-17	157.50	157.85	156.27	156.71	2685749
2018-09-18	164.00	164.58	162.85	163.70	10399478
2018-09-19	163.55	163.70	161.90	162.80	6318332
2018-09-20	163.58	165.11	162.53	164.01	6496735
2018-09-21	164.71	165.63	164.55	164.99	13247667
2018-09-24	164.48	164.84	163.05	163.18	4956461
2018-09-25	164.21	164.64	162.87	163.22	5815887
2018-09-26	163.01	164.54	162.60	162.79	3497278
2018-09-27	163.11	164.32	162.51	163.80	2893010
2018-09-28	163.50	164.15	162.30	162.83	3666342
2018-10-01	164.41	164.98	164.09	164.30	3176571
2018-10-02	164.54	164.54	162.41	163.15	3833081
2018-10-03	163.81	164.77	162.66	163.06	3362906
2018-10-04	163.84	164.65	162.48	164.44	3177440
2018-10-05	164.22	164.64	163.05	163.77	2814891
2018-10-08	163.23	164.88	162.19	164.56	3245153
2018-10-09	164.30	164.66	162.27	162.39	3558724
2018-10-10	162.39	162.97	154.17	154.46	8011009
2018-10-11	154.15	156.28	150.36	152.09	6631689
2018-10-12	154.03	155.18	151.65	152.65	5435281
2018-10-15	153.00	154.53	151.66	152.19	4717669
2018-10-16	153.20	153.71	151.92	153.15	6731849
2018-10-17	153.96	154.44	149.24	149.89	6680161
2018-10-18	146.77	150.08	146.59	148.52	7973175
2018-10-19	148.34	149.73	147.74	148.70	5546548
2018-10-22	146.70	147.38	145.59	146.82	6467496
2018-10-23	144.60	144.94	141.57	143.92	6561836
2018-10-24	144.78	146.17	140.42	140.45	8014517
2018-10-25	136.50	145.15	135.81	144.15	9038090
2018-10-26	143.07	144.16	140.08	142.74	5664081
2018-10-29	144.68	144.71	139.32	141.34	5296209
2018-10-30	142.00	146.61	141.68	146.28	4934916
2018-10-31	147.30	148.96	145.91	146.22	4355267
2018-11-01	147.16	147.95	146.24	147.18	3561631
2018-11-02	148.33	149.98	147.71	148.56	5841162
2018-11-05	149.31	149.80	148.35	148.57	5036450
2018-11-06	148.59	150.64	148.59	150.17	4280980
2018-11-07	151.05	152.93	150.22	152.87	5780428
2018-11-08	152.82	153.30	151.40	152.39	2602104
2018-11-09	151.59	151.82	149.67	150.25	3807105
2018-11-12	150.51	151.00	147.42	147.77	3037879
2018-11-13	148.43	150.07	147.45	148.59	2724991
2018-11-14	149.75	151.49	146.64	148.56	4034367
2018-11-15	147.91	152.14	146.73	151.43	3435401
2018-11-16	151.80	152.94	151.01	151.42	3226087
2018-11-19	150.36	151.38	148.87	150.64	4401430
2018-11-20	147.51	147.82	140.97	141.56	7317803
2018-11-21	142.11	144.62	141.78	144.10	4779647
2018-11-23	142.58	144.12	142.24	143.54	1608601
2018-11-26	144.03	144.66	142.09	142.76	4868564
2018-11-27	143.19	147.38	142.69	147.38	4907629
2018-11-28	148.73	152.14	146.61	151.18	4358421
2018-11-29	150.88	151.68	149.74	150.48	2970648
2018-11-30	150.24	154.37	150.14	153.78	6214471
2018-12-03	157.00	159.63	156.39	157.13	5085373
2018-12-04	156.33	157.59	151.73	153.03	4385607
2018-12-06	149.46	151.75	146.88	151.68	5258576
2018-12-07	151.85	153.52	147.29	147.45	5287015
2018-12-10	146.40	148.60	144.16	148.04	4558083
2018-12-11	150.09	151.15	146.86	147.84	3333172
2018-12-12	150.14	150.89	147.03	147.34	5023792
2018-12-13	148.22	148.22	144.60	145.84	5340323
2018-12-14	144.38	145.87	141.86	142.57	4505841
2018-12-17	142.08	142.20	138.73	139.60	4226676
2018-12-18	140.64	141.64	138.70	139.78	2800313
2018-12-19	139.25	142.64	135.94	136.89	3596993
2018-12-20	136.28	136.99	133.11	134.68	5960724
2018-12-21	134.17	137.66	132.28	132.54	7588337
2018-12-24	132.53	132.53	128.08	128.21	2466029
2018-12-26	129.29	136.07	128.92	136.02	3739730
2018-12-27	133.95	137.14	131.97	137.14	3224872
2018-12-28	137.93	138.58	135.97	136.78	2769439
2018-12-31	138.04	138.51	136.53	138.23	2552328
2019-01-02	135.65	138.33	134.77	137.78	3606279
2019-01-03	136.04	136.75	132.17	132.68	5684548
2019-01-04	134.82	138.58	134.52	137.79	5649910
2019-01-07	137.33	139.23	136.26	138.65	4034159
2019-01-08	151.06	152.89	149.04	150.75	10558784
2019-01-09	150.29	151.06	148.61	150.36	4284605
2019-01-10	149.90	155.29	149.01	154.66	6444580
2019-01-11	153.64	155.03	153.09	153.21	3845187
2019-01-14	152.23	154.24	151.65	153.89	3507132
2019-01-15	153.79	154.36	151.74	152.48	4685128
2019-01-16	152.91	153.73	150.91	151.97	4053189
2019-01-17	151.11	154.92	150.93	154.64	4075415
2019-01-18	155.54	158.80	155.01	158.34	5004101
2019-01-22	156.93	157.20	154.41	155.02	6052949
2019-01-23	155.45	156.02	152.43	154.33	4858049
2019-01-24	160.04	160.76	156.01	160.34	9222413
2019-01-25	161.46	162.00	160.22	160.95	7771422
2019-01-28	160.00	160.79	159.34	159.90	3733764
2019-01-29	160.04	160.93	158.75	160.17	3437012
2019-01-30	161.09	161.89	159.44	160.82	4112249
2019-01-31	160.75	160.99	157.02	159.07	7438567
2019-02-01	159.07	160.52	158.26	159.67	4073435
2019-02-04	159.67	161.16	159.22	161.13	5339115
2019-02-05	160.76	161.34	160.00	161.30	3357119
2019-02-06	161.00	162.02	160.30	160.74	2379621
2019-02-07	159.44	161.60	158.93	161.57	3056316
2019-02-08	160.57	161.76	160.28	161.72	2986310
2019-02-11	162.71	164.63	162.39	164.35	4044774
2019-02-12	165.00	168.05	164.88	167.05	3781764
2019-02-13	166.86	169.17	166.60	168.88	3886900
2019-02-14	167.70	170.52	167.52	169.63	4157496
2019-02-15	170.87	171.35	169.73	170.24	3270904
2019-02-19	169.32	172.44	169.05	171.33	3889680
2019-02-20	171.47	171.93	170.76	170.99	3063643
2019-02-21	171.25	171.83	169.53	170.17	3056690
2019-02-22	169.90	170.35	168.10	170.06	4345646
2019-02-25	170.74	170.74	168.56	169.55	4804208
2019-02-26	169.54	171.23	168.72	169.27	3635210
2019-02-27	168.98	170.55	167.81	169.06	2543977
2019-02-28	169.17	169.19	167.53	167.70	3650702
2019-03-01	169.28	169.54	166.79	167.44	3116144
2019-03-04	167.34	170.11	166.00	167.37	4341010
2019-03-05	167.71	169.19	166.78	166.78	2794898
2019-03-06	166.91	167.21	165.48	165.91	3067864
2019-03-07	165.75	166.11	164.16	164.94	4141521
2019-03-08	163.67	164.48	161.81	164.30	2884723
2019-03-11	164.10	166.95	163.68	165.60	4051724
2019-03-12	165.99	166.76	164.53	164.83	4723509
2019-03-13	166.10	168.92	165.19	166.83	3855069
2019-03-14	167.18	167.33	164.60	165.17	3762115
2019-03-15	164.49	166.61	164.21	165.00	9732434
2019-03-18	165.00	167.57	164.62	166.24	4071698
2019-03-19	165.87	165.93	160.31	160.75	5727994
2019-03-20	161.11	162.43	160.16	161.00	3802445
2019-03-21	159.92	163.27	159.50	162.61	3316650
2019-03-22	162.09	162.44	160.06	160.62	3556674
2019-03-25	160.71	163.70	160.60	161.50	3137226
2019-03-26	163.06	163.06	160.26	161.81	2628207
2019-03-27	161.69	163.60	161.50	163.01	2871853
2019-03-28	163.76	165.48	163.76	165.20	2829645
2019-03-29	166.18	168.14	165.81	167.20	3646922
2019-04-01	168.94	171.27	168.53	170.92	3371953
2019-04-02	170.67	171.29	169.13	169.78	2260052
2019-04-03	170.36	171.02	168.94	169.61	2669126
2019-04-04	169.28	170.17	168.31	168.79	2788629
2019-04-05	169.16	169.99	168.51	168.72	2214433
2019-04-08	168.42	168.81	167.38	168.69	2580757
2019-04-09	167.56	167.56	165.77	166.09	3025048
2019-04-10	166.86	167.29	164.97	166.35	3551540
2019-04-11	166.60	167.03	165.26	166.67	2378425
2019-04-12	167.79	169.64	167.00	169.50	3091793
2019-04-15	169.50	170.24	167.01	167.63	3052574
2019-04-16	167.78	168.35	166.94	167.98	2361354
2019-04-17	171.11	172.29	168.67	169.28	5437155
2019-04-18	175.20	177.77	174.60	176.66	8684655
2019-04-22	176.71	179.55	176.12	177.72	4969735
2019-04-23	177.25	177.48	175.34	176.73	3284861
2019-04-24	177.54	179.10	176.73	176.84	2859045
2019-04-25	175.14	177.14	174.14	175.49	2199918
2019-04-26	175.56	177.26	175.13	177.22	2234054
2019-04-29	177.07	177.75	176.32	176.41	1836407
2019-04-30	176.08	177.66	174.86	177.04	2444055
2019-05-01	177.01	178.02	175.05	175.36	2601323
2019-05-02	174.56	175.97	173.81	175.89	2313295
2019-05-03	177.89	180.02	177.54	179.20	2729465
2019-05-06	176.25	179.63	175.68	177.16	2705968
2019-05-07	174.84	175.72	172.33	174.75	4547325
2019-05-08	174.88	177.17	174.54	175.58	2314524
2019-05-09	174.00	176.05	172.71	175.63	2138414
2019-05-10	174.33	176.26	171.81	175.92	2659624
2019-05-13	172.38	173.37	170.13	171.79	3649453
2019-05-14	172.49	176.19	172.45	174.49	2560625
2019-05-15	173.50	174.84	172.38	173.77	4089183
2019-05-16	174.08	176.53	173.87	175.63	5131258
2019-05-17	173.55	176.10	173.29	174.62	4596293
2019-05-20	174.06	175.68	173.19	174.74	3065379
2019-05-21	176.00	176.33	174.46	175.04	2519447
2019-05-22	174.63	175.18	173.02	174.46	1995260
2019-05-23	172.39	172.91	169.77	172.65	3573605
2019-05-24	173.68	173.98	170.97	172.17	1815932
2019-05-28	173.00	174.01	169.74	169.81	3819298
2019-05-29	169.44	169.78	168.13	168.12	3116726
2019-05-30	168.93	169.87	167.99	169.48	2160528
2019-05-31	167.25	167.93	164.39	166.78	4215953
2019-06-03	166.64	168.62	165.58	166.34	2788465
2019-06-04	167.98	170.59	167.04	170.41	3287969
2019-06-05	171.00	173.05	170.71	172.48	3068632
2019-06-06	172.18	172.25	169.63	170.67	2276297
2019-06-07	170.95	172.53	170.53	171.97	2221174
2019-06-10	173.53	174.93	172.07	172.39	2182810
2019-06-11	173.14	173.76	168.93	171.01	1989920
2019-06-12	170.81	172.03	169.64	171.23	2239241
2019-06-13	169.46	170.23	166.39	167.15	4219737
2019-06-14	167.50	167.66	164.82	166.99	3579612
2019-06-17	165.77	165.77	164.16	164.74	4444106
2019-06-18	165.92	167.46	165.16	165.54	4132029
2019-06-19	165.83	166.52	163.50	165.93	3778216
2019-06-20	168.21	168.56	166.65	167.43	3405264
2019-06-21	167.63	170.42	167.00	168.87	5885177
2019-06-24	168.97	169.24	166.90	167.25	2542468
2019-06-25	167.27	167.76	163.95	166.36	2586556
2019-06-26	166.75	167.22	165.51	165.83	2423072
2019-06-27	166.41	167.83	166.00	166.01	3226516
2019-06-28	166.66	169.39	166.54	169.11	4759327
2019-07-01	171.10	173.43	170.79	171.50	3223435
2019-07-02	171.79	171.98	169.77	171.23	2267651
2019-07-03	171.27	172.01	170.53	171.80	1172288
2019-07-05	171.28	171.39	166.93	170.03	2605475
2019-07-08	169.30	170.07	168.63	169.59	2200703
2019-07-09	168.92	170.00	168.55	169.60	2057498
2019-07-10	170.99	171.04	168.89	169.57	1703058
2019-07-11	169.80	172.25	169.12	171.75	2341013
2019-07-12	172.38	174.35	172.12	174.05	2036418
2019-07-15	173.56	173.97	172.43	172.69	1994445
2019-07-16	173.42	176.72	173.01	175.15	2958291
2019-07-17	171.00	171.51	163.80	164.55	10726079
2019-07-18	173.86	174.90	170.50	174.25	7477178
2019-07-19	174.40	177.59	174.05	175.30	4732560
2019-07-22	175.29	176.14	172.39	173.58	3757070
2019-07-23	174.10	174.26	171.45	173.22	2599028
2019-07-24	171.77	175.31	171.14	174.37	3149018
2019-07-25	174.06	175.11	172.86	173.21	1943384
2019-07-26	174.57	175.72	173.35	174.23	1627793
2019-07-29	174.12	177.74	173.98	177.50	3386123
2019-07-30	176.84	179.48	176.55	179.30	2824972
2019-07-31	178.15	180.30	177.30	179.95	4508414
2019-08-01	177.35	180.54	174.57	175.01	4428009
2019-08-02	174.08	174.81	172.10	173.52	2329851
2019-08-05	170.68	171.41	165.51	166.84	4051403
2019-08-06	168.12	169.45	166.37	168.33	2055303
2019-08-07	166.42	167.24	163.80	166.92	2152486
2019-08-08	168.15	170.61	167.17	169.70	2395575
2019-08-09	168.60	169.67	165.96	168.01	2325919
2019-08-12	167.20	168.71	165.34	165.67	2889920
2019-08-13	165.14	169.65	164.27	168.78	2281014
2019-08-14	166.04	166.84	163.06	163.70	3113777
2019-08-15	163.64	163.96	160.64	162.45	2873603
2019-08-16	164.11	166.89	163.45	166.25	2171455
2019-08-19	168.95	170.28	168.26	168.76	2630058
2019-08-20	168.70	168.82	167.46	167.56	2362047
2019-08-21	168.51	169.53	167.79	168.53	1724094
2019-08-22	169.08	170.09	165.95	166.07	4017740
2019-08-23	165.11	165.46	159.05	159.98	3590019
2019-08-26	161.46	162.42	158.29	159.11	3299368
2019-08-27	160.71	160.71	157.28	157.47	3994922
2019-08-28	157.47	159.73	156.61	157.43	5841067
2019-08-29	159.44	162.78	158.21	161.73	4395025
2019-08-30	162.41	164.08	161.46	161.96	2987240
2019-09-03	161.05	162.10	158.70	159.33	2682414
2019-09-04	160.24	160.90	158.62	160.08	3890373
2019-09-05	162.45	166.66	162.10	166.13	3802856
2019-09-06	166.41	167.21	164.14	164.60	2055672
2019-09-09	165.12	166.46	164.01	166.12	3297628
2019-09-10	165.35	167.73	164.85	167.57	3006673
2019-09-11	167.85	167.99	165.72	167.30	2617925
2019-09-12	167.71	168.58	166.15	167.71	2357484
2019-09-13	169.33	172.21	169.02	171.45	3159977
2019-09-16	168.81	170.89	167.00	168.95	2652477
2019-09-17	168.89	169.68	166.34	166.90	3144721
2019-09-18	166.17	168.07	165.06	167.87	1613530
2019-09-19	167.87	168.09	166.50	167.11	2470414
2019-09-20	168.22	168.57	165.61	166.38	3638196
2019-09-23	166.00	167.19	165.34	166.05	2287679
2019-09-24	167.09	169.35	164.09	165.08	3767865
2019-09-25	165.29	165.66	163.55	163.60	4860746
2019-09-26	163.86	165.59	163.60	163.73	4227965
2019-09-27	164.33	164.81	161.86	162.69	3212576
2019-09-30	164.02	164.91	161.86	161.98	3399297
2019-10-01	162.87	163.19	155.51	155.95	6045097
2019-10-02	154.50	154.71	150.34	152.02	5447479
2019-10-03	152.45	153.75	149.09	153.67	3366117
2019-10-04	154.00	156.41	153.44	156.32	3544455
2019-10-07	155.45	156.91	154.87	155.91	3285330
2019-10-08	154.35	154.81	151.28	151.47	4320455
2019-10-09	152.94	154.55	152.48	153.23	3948881
2019-10-10	152.88	155.95	152.56	155.77	3591660
2019-10-11	157.90	162.24	157.40	161.39	4858016
2019-10-14	160.52	160.74	158.86	159.55	2351239
2019-10-15	160.41	163.66	159.50	163.14	3846960
2019-10-16	162.94	164.91	162.50	163.31	3808233
2019-10-17	162.11	166.11	159.61	163.68	6321197
2019-10-18	163.18	163.93	159.86	161.50	5176687
2019-10-21	162.20	167.40	161.75	167.07	3172472
2019-10-22	167.03	170.94	165.74	170.77	4167605
2019-10-23	169.94	171.00	168.38	170.03	3324291
2019-10-24	170.86	171.95	169.78	170.39	2096628
2019-10-25	170.39	172.68	169.40	172.33	1868354
2019-10-28	172.87	173.06	170.57	170.75	2185210
2019-10-29	169.72	170.57	169.10	170.19	2112284
2019-10-30	169.22	169.65	166.36	167.95	2891616
2019-10-31	167.35	167.95	163.63	165.46	3909500
2019-11-01	167.20	172.55	166.69	172.53	3548341
2019-11-04	173.25	176.70	173.13	176.63	3683176
2019-11-05	176.63	179.48	176.45	177.77	5011395
2019-11-06	177.69	177.99	175.28	176.34	2855925
2019-11-07	177.68	180.00	176.67	177.01	2628128
2019-11-08	176.41	176.67	175.15	176.10	1441810
2019-11-11	174.91	177.11	174.43	176.80	1252110
2019-11-12	176.39	176.83	174.91	175.47	1775461
2019-11-13	174.31	176.40	173.66	175.54	2281782
2019-11-14	175.54	176.20	174.09	174.77	2151997
2019-11-15	175.18	177.10	174.77	176.27	2160266
2019-11-18	175.82	176.47	174.57	176.25	2930130
2019-11-19	176.07	177.29	175.44	177.17	3593968
2019-11-20	176.66	177.71	173.78	174.09	2915101
2019-11-21	173.84	174.83	172.30	174.17	1704353
2019-11-22	174.68	175.99	173.80	175.94	1934984
2019-11-25	176.18	179.99	175.67	179.90	2655969
2019-11-26	179.26	179.95	178.06	177.12	2947850
2019-11-27	177.48	177.80	175.93	177.19	2114135
2019-11-29	176.55	176.99	175.44	175.99	975642
2019-12-02	175.86	176.57	172.79	173.00	2099671
2019-12-03	170.90	171.07	167.15	168.00	4273096
2019-12-04	169.17	172.89	168.95	171.46	3623012
2019-12-05	171.61	171.89	169.36	170.49	2647600
2019-12-06	172.31	174.13	171.79	172.00	2123929
2019-12-09	171.29	172.58	170.52	171.36	2087118
2019-12-10	170.83	172.50	170.13	171.85	1811612
2019-12-11	172.78	174.68	172.01	174.45	2015840
2019-12-12	174.09	176.32	173.17	175.22	3378740
2019-12-13	175.83	177.53	174.16	177.03	2842405
2019-12-16	178.29	180.84	178.02	180.09	3625750
2019-12-17	179.74	180.66	177.07	177.39	3516788
2019-12-18	177.75	179.30	176.54	178.22	3786044
2019-12-19	177.85	179.20	177.03	177.47	2479216
2019-12-20	178.81	180.56	176.72	180.40	6140374
2019-12-23	180.40	180.68	179.00	179.42	1888071
2019-12-24	179.76	180.48	179.36	179.89	666016
2019-12-26	180.36	180.92	179.50	180.81	1171702
2019-12-27	181.00	181.59	180.66	181.41	1363023
2019-12-30	181.15	181.38	179.60	180.15	1493040
2019-12-31	179.96	181.26	179.54	180.79	1588754
2020-01-02	180.95	182.38	179.97	182.27	2320912
2020-01-03	179.54	181.19	178.29	180.98	2344175
2020-01-06	179.70	180.08	177.94	179.43	3142472
2020-01-07	179.23	179.58	177.61	178.07	4100252
2020-01-08	177.89	181.05	177.48	180.02	2817514
2020-01-09	180.51	180.83	178.57	179.10	3311081
2020-01-10	179.10	179.93	177.82	177.94	2944343
2020-01-13	177.99	179.99	177.64	179.90	2035298
2020-01-14	180.50	182.73	180.15	180.80	2806034
2020-01-15	181.63	182.42	180.63	180.80	3450735
2020-01-16	181.56	184.17	180.91	183.90	3227407
2020-01-17	183.68	185.65	183.00	185.32	4008603
2020-01-21	184.16	184.53	181.12	182.46	3441029
2020-01-22	183.27	183.41	180.44	180.93	2993865
2020-01-23	183.50	187.68	180.93	187.19	4950550
2020-01-24	186.14	188.96	184.53	185.68	2733964
2020-01-27	182.03	183.96	178.30	178.47	4184125
2020-01-28	180.27	181.68	179.45	179.64	3264475
2020-01-29	181.60	184.27	180.44	181.78	2270818
2020-01-30	179.67	183.50	179.01	183.07	2994370
2020-01-31	181.69	182.47	178.50	179.42	3653671
2020-02-03	180.87	182.05	179.40	180.29	2493200
2020-02-04	182.70	185.02	182.70	183.24	1858155
2020-02-05	185.85	185.85	184.37	185.09	2133502
2020-02-06	186.81	187.67	184.84	186.11	2932442
2020-02-07	184.76	185.65	183.23	183.83	2221484
2020-02-10	181.99	184.82	181.58	184.67	1782836
2020-02-11	185.67	185.68	183.10	183.30	1521667
2020-02-12	184.82	185.96	183.69	184.86	2612632
2020-02-13	183.96	185.55	183.31	184.64	1861505
2020-02-14	184.56	185.53	182.65	184.00	2134822
2020-02-18	183.46	184.49	181.66	182.10	3164393
2020-02-19	182.98	185.50	182.68	183.50	2807221
2020-02-20	183.33	184.52	181.66	183.40	2190872
2020-02-21	182.12	182.83	180.78	181.72	2890700
2020-02-24	176.19	177.81	174.40	176.80	6785258
2020-02-25	177.45	178.12	170.01	170.89	7631678
2020-02-26	169.63	172.82	165.54	164.78	4921386
2020-02-27	160.46	165.14	156.32	159.62	7914686
2020-02-28	155.01	159.98	152.79	159.81	7060262
2020-03-02	160.59	161.97	155.33	160.34	7065014
2020-03-03	160.70	167.62	156.35	157.34	5654000
2020-03-04	159.85	162.98	158.22	162.17	4415117
2020-03-05	157.64	159.80	153.72	154.96	4901928
2020-03-06	149.52	156.93	148.88	156.09	4643341
2020-03-09	145.20	145.58	133.18	135.84	9400158
2020-03-10	141.83	147.00	139.17	146.82	8090470
2020-03-11	142.02	143.43	138.91	141.56	7075371
2020-03-12	130.15	142.18	125.00	132.05	8805172
2020-03-13	139.55	143.85	134.81	143.85	7886441
2020-03-16	128.05	135.87	122.30	125.10	7102692
2020-03-17	127.33	132.71	120.38	128.63	8021968
2020-03-18	120.77	123.31	105.08	115.08	10869967
2020-03-19	114.28	123.68	111.68	121.65	8514581
2020-03-20	124.10	125.75	113.46	117.84	6668101
2020-03-23	110.39	119.34	109.61	114.04	6011310
2020-03-24	121.36	130.11	118.80	128.87	7018899
2020-03-25	127.38	141.09	127.00	132.91	6923235
2020-03-26	137.03	143.39	134.02	142.49	6068684
2020-03-27	135.62	143.62	134.16	139.05	4962381
2020-03-30	137.54	143.31	136.32	140.20	3309377
2020-03-31	137.72	144.71	137.53	141.04	4247176
2020-04-01	134.03	137.97	132.50	136.49	5125641
2020-04-02	135.27	142.37	134.80	141.80	6009043
2020-04-03	140.87	142.55	136.59	138.57	4088173
2020-04-06	145.78	149.29	145.71	147.85	4865955
2020-04-07	152.33	153.52	145.26	145.76	4729322
2020-04-08	147.52	150.79	145.41	149.62	3625669
2020-04-09	151.26	153.19	147.05	148.73	4535935
2020-04-13	147.84	149.08	144.70	146.90	2525096
2020-04-14	149.09	151.33	147.81	148.97	2235884
2020-04-15	145.26	147.42	143.63	146.66	3456998
2020-04-16	146.58	147.02	141.27	143.99	5015302
2020-04-17	148.59	150.85	147.61	149.89	5081412
2020-04-20	147.31	149.18	144.56	146.61	4289248
2020-04-21	142.51	145.81	141.22	144.41	4049153
2020-04-22	146.53	148.36	144.87	147.10	3970849
2020-04-23	156.92	158.26	152.00	152.29	6233273
2020-04-24	156.48	158.08	153.44	156.09	4800233
2020-04-27	159.89	161.23	158.02	158.96	4634002
2020-04-28	161.52	162.46	159.00	161.36	3173009
2020-04-29	165.16	166.23	162.78	163.05	2778837
2020-04-30	160.54	161.85	158.23	159.79	3757145
2020-05-01	157.70	157.70	154.74	156.64	3088996
2020-05-04	155.14	155.20	152.39	154.82	2416188
2020-05-05	156.57	159.18	155.88	156.38	2269473
2020-05-06	156.58	157.13	153.89	154.30	2095165
2020-05-07	156.56	157.96	155.54	156.22	2411539
2020-05-08	158.69	159.36	157.88	158.26	2309368
2020-05-11	156.68	157.95	155.80	156.85	2857417
2020-05-12	156.32	157.18	153.99	153.99	2683776
2020-05-13	152.94	153.95	150.54	152.74	3499717
2020-05-14	150.81	152.68	147.05	152.44	3930380
2020-05-15	150.99	152.88	149.76	151.24	5127989
2020-05-18	157.46	160.86	155.83	159.12	5422973
2020-05-19	159.12	162.91	158.75	159.26	3136486
2020-05-20	165.00	168.70	164.15	166.03	4294381
2020-05-21	165.25	165.98	163.01	163.59	2277075
2020-05-22	163.68	165.43	162.16	165.16	1773867
2020-05-26	170.32	171.01	168.28	169.90	4150520
2020-05-27	171.86	174.08	171.10	172.87	3174468
2020-05-28	173.04	173.64	169.33	170.51	4065959
2020-05-29	170.19	171.44	168.36	169.86	3677028
2020-06-01	169.36	170.47	167.78	169.50	2929785
2020-06-02	170.75	173.50	169.50	170.94	3000003
2020-06-03	173.64	178.85	173.02	178.05	3898009
2020-06-04	176.38	177.69	175.26	176.43	2933346
2020-06-05	183.11	187.83	182.43	184.83	5608610
2020-06-08	183.96	185.99	179.86	181.66	3436648
2020-06-09	178.06	180.42	177.00	178.16	3569685
2020-06-10	177.85	178.76	174.95	175.43	3321165
2020-06-11	170.00	170.14	163.21	163.29	6234771
2020-06-12	168.21	168.56	162.46	166.18	3373361
2020-06-15	161.72	169.14	161.41	167.93	2948598
2020-06-16	173.29	174.48	168.36	170.97	3554050
2020-06-17	172.20	173.55	170.67	171.17	3463828
2020-06-18	170.03	171.89	169.72	170.85	2714835
2020-06-19	173.53	173.53	166.80	167.85	7119610
2020-06-22	167.06	168.85	165.90	168.20	2647605
2020-06-23	170.37	171.26	169.24	169.36	2881454
2020-06-24	167.71	168.95	165.03	165.55	3206431
2020-06-25	165.15	167.24	162.78	167.02	3441143
2020-06-26	167.04	168.14	162.13	162.64	8491333
2020-06-29	163.84	165.94	162.20	165.51	2658856
2020-06-30	164.58	170.21	164.36	169.07	4068603
2020-07-01	169.49	170.73	166.23	166.88	2914245
2020-07-02	169.18	170.69	167.89	169.08	2271436
2020-07-06	171.08	172.36	170.11	172.16	2498101
2020-07-07	170.40	172.20	169.25	169.78	2380829
2020-07-08	169.59	172.28	168.79	169.04	3362546
2020-07-09	169.49	169.49	164.72	165.99	2977678
2020-07-10	166.00	167.26	164.67	166.39	2300348
2020-07-13	168.23	170.96	166.71	169.17	2975886
2020-07-14	168.26	172.59	168.01	171.89	3015304
2020-07-15	174.77	175.48	173.42	174.39	2493025
2020-07-16	174.22	178.38	173.97	176.87	3319724
2020-07-17	177.84	182.52	176.89	181.25	6132966
2020-07-20	180.27	181.04	176.29	177.39	2885880
2020-07-21	177.83	180.40	177.83	178.66	2230749
2020-07-22	177.34	180.49	177.17	179.38	2951347
2020-07-23	178.77	179.52	172.84	175.00	4010599
2020-07-24	175.64	177.07	174.72	176.12	2720326
2020-07-27	175.57	179.24	175.06	176.82	2738207
2020-07-28	176.36	177.28	174.09	174.41	1965764
2020-07-29	174.44	178.38	174.29	177.98	2736755
2020-07-30	175.87	176.42	172.37	172.80	2775547
2020-07-31	172.41	173.69	167.57	173.35	5089596
2020-08-03	173.86	174.44	171.66	172.06	1982798
2020-08-04	171.88	173.70	171.45	173.68	1696644
2020-08-05	174.47	177.99	174.28	177.47	3051316
2020-08-06	177.73	180.57	177.20	179.61	1971414
2020-08-07	179.68	182.96	179.15	182.93	2192502
2020-08-10	183.75	187.27	183.45	186.85	3368586
2020-08-11	189.67	193.89	188.66	190.35	4215562
2020-08-12	191.86	193.50	190.77	191.83	2870840
2020-08-13	190.00	191.68	189.09	189.72	2248782
2020-08-14	189.59	193.63	189.15	191.92	2502713
2020-08-17	193.00	195.09	192.36	193.87	3563003
2020-08-18	194.00	194.39	190.60	190.70	1688553
2020-08-19	191.63	192.18	190.73	190.95	1702050
2020-08-20	189.32	190.75	188.08	189.92	2082319
2020-08-21	190.46	191.79	188.76	191.57	2059319
2020-08-24	192.05	193.06	191.10	192.56	2045215
2020-08-25	193.70	195.09	192.78	194.90	2062037
2020-08-26	193.75	195.34	192.31	194.32	1513532
2020-08-27	195.08	195.80	194.28	193.47	1536106
2020-08-28	193.52	195.64	192.85	195.13	1849554
2020-08-31	195.00	196.19	192.04	192.44	2061672
2020-09-01	192.24	195.89	191.09	195.80	1888153
2020-09-02	196.09	197.56	194.42	196.28	3394473
2020-09-03	197.75	197.96	189.30	190.55	4180796
2020-09-04	191.99	194.12	188.67	191.14	3624556
2020-09-08	190.65	191.46	188.50	188.66	2692800
2020-09-09	190.19	194.95	190.13	192.86	2750744
2020-09-10	193.79	194.64	192.04	193.08	2084678
2020-09-11	194.01	197.33	193.87	195.94	1912911
2020-09-14	197.23	199.85	195.90	198.84	1663564
2020-09-15	199.52	202.85	199.52	202.37	2328163
2020-09-16	203.74	205.78	201.11	201.42	2994852
2020-09-17	198.64	203.32	196.82	201.65	2611372
2020-09-18	201.21	204.53	199.69	199.80	4164677
2020-09-21	196.00	196.91	190.73	194.00	2980608
2020-09-22	194.34	197.99	194.22	197.32	1864668
2020-09-23	198.10	200.82	193.63	194.32	2199021
2020-09-24	194.30	198.29	192.94	195.67	1705081
2020-09-25	195.03	199.53	194.66	198.15	1712376
2020-09-28	201.59	202.20	199.13	199.45	2070963
2020-09-29	199.59	200.38	196.65	197.24	2317460
2020-09-30	198.13	202.20	196.32	196.87	3606170
2020-10-01	198.00	198.00	192.10	194.23	3147087
2020-10-02	191.03	198.59	190.87	196.35	3231441
2020-10-05	198.20	202.25	197.45	201.32	3376405
2020-10-06	202.00	204.00	199.29	199.41	3403844
2020-10-07	201.08	205.58	201.00	204.62	2214532
2020-10-08	204.89	205.50	201.56	203.78	1720291
2020-10-09	204.64	206.48	204.55	205.78	1724565
2020-10-12	208.68	208.82	205.46	206.35	2035900
2020-10-13	205.52	206.86	202.75	203.00	1882511
2020-10-14	203.61	205.37	203.44	204.81	2053112
2020-10-15	202.16	209.43	201.11	208.81	2588280
2020-10-16	209.37	210.95	207.82	209.85	3329468
2020-10-19	208.39	210.65	205.17	205.66	2110303
2020-10-20	206.55	210.09	206.01	206.78	1570361
2020-10-21	200.05	202.27	198.65	199.48	4141200
2020-10-22	193.99	194.27	185.83	187.14	7579338
2020-10-23	185.02	189.75	185.00	188.14	3897066
2020-10-26	186.53	186.93	182.00	184.70	4007078
2020-10-27	184.48	184.69	178.07	179.57	4542162
2020-10-28	175.79	178.22	173.07	173.37	4092174
2020-10-29	172.83	177.66	171.50	176.04	5988098
2020-10-30	175.29	177.39	173.13	177.19	3747953
2020-11-02	179.72	181.69	176.90	179.24	3726694
2020-11-03	181.50	186.96	180.82	185.38	3983767
2020-11-04	189.62	191.73	186.40	186.74	4392083
2020-11-05	189.62	193.90	189.30	192.07	3999107
2020-11-06	191.25	191.81	189.04	190.07	1999842
2020-11-09	200.00	207.78	196.33	198.00	4486994
2020-11-10	198.86	203.50	197.95	201.26	4279826
2020-11-11	201.58	201.95	197.74	200.00	3134840
2020-11-12	199.53	201.29	197.75	200.49	2923154
2020-11-13	202.15	204.52	201.09	203.44	2291973
2020-11-16	206.50	209.94	204.52	206.71	3066412
2020-11-17	205.11	206.60	201.59	205.85	2481396
2020-11-18	205.14	207.88	203.95	204.03	2244182
2020-11-19	202.62	204.80	200.63	204.55	1965044
2020-11-20	204.85	205.99	202.61	203.39	1911095
2020-11-23	205.17	207.55	204.64	207.39	2134875
2020-11-24	209.46	211.14	208.49	208.70	2726173
2020-11-25	208.60	208.60	206.07	206.27	2046927
2020-11-27	207.57	207.85	205.00	205.64	1429253
2020-11-30	206.48	206.75	202.89	204.08	2536971
2020-12-01	205.70	208.29	202.13	202.40	4481385
2020-12-02	201.90	204.53	201.43	203.56	2676312
2020-12-03	204.52	205.26	201.81	202.26	4152064
2020-12-04	202.10	206.42	202.10	206.05	2979900
2020-12-07	205.60	205.93	203.82	204.99	2071845
2020-12-08	203.65	206.70	203.21	205.21	2043580
2020-12-09	203.83	206.99	203.83	205.88	1937675
2020-12-10	204.97	205.74	201.39	202.52	2206028
2020-12-11	200.68	203.75	200.00	203.06	1919685
2020-12-14	205.27	205.46	197.91	198.00	2163045
2020-12-15	198.81	201.42	197.46	200.30	1959504
2020-12-16	200.84	201.00	198.61	198.85	2094967
2020-12-17	200.03	202.81	199.01	202.20	2705887
2020-12-18	202.09	204.49	200.73	203.60	5918802
2020-12-21	199.61	203.80	199.61	202.49	2035144
2020-12-22	201.83	203.51	201.44	201.52	1444282
2020-12-23	202.83	203.51	201.05	201.17	1787625
2020-12-24	201.26	203.85	200.48	203.39	691717
2020-12-28	203.97	206.54	203.55	205.65	1790215
2020-12-29	206.30	206.83	203.38	204.42	1735191
2020-12-30	204.87	206.50	204.61	205.98	1279654
2020-12-31	206.35	208.65	205.66	208.22	1739896
2021-01-04	208.04	209.03	201.38	203.01	2642629
2021-01-05	202.90	206.44	202.86	205.50	2127506
2021-01-06	205.55	211.61	205.13	209.80	2512400
2021-01-07	210.61	213.35	209.12	212.72	2023152
2021-01-08	218.00	221.28	216.99	218.82	3922910
2021-01-11	220.18	220.99	216.95	217.35	2969758
2021-01-12	217.06	220.44	213.86	218.64	3225955
2021-01-13	217.58	219.00	215.36	216.61	1466035
2021-01-14	217.95	218.12	215.71	216.16	1720001
2021-01-15	214.51	217.52	213.25	216.60	2325223
2021-01-19	218.21	218.82	215.13	215.28	2841906
2021-01-20	217.09	218.46	215.71	218.18	3239593
2021-01-21	210.00	216.90	207.89	207.90	6346356
2021-01-22	207.61	209.00	203.24	207.13	4290569
2021-01-25	205.16	207.15	201.12	206.46	4815424
2021-01-26	207.31	207.31	199.40	200.05	3867707
2021-01-27	196.02	198.80	193.14	194.33	3790998
2021-01-28	197.38	204.98	195.44	201.29	3406482
2021-01-29	199.29	200.80	196.77	197.47	3508059
2021-02-01	198.82	200.71	198.27	198.60	2228714
2021-02-02	200.54	207.13	200.04	205.93	3714180
2021-02-03	205.14	205.92	203.86	204.36	1731563
2021-02-04	204.78	206.65	203.38	204.45	2552132
2021-02-05	206.55	207.68	203.86	204.20	2096982
2021-02-08	205.30	205.30	202.12	204.12	1995374
2021-02-09	204.44	205.60	202.53	204.65	1526781
2021-02-10	205.93	206.19	202.70	203.50	1766762
2021-02-11	205.11	207.87	204.35	207.23	2658126
2021-02-12	206.21	213.70	206.21	213.16	3318381
2021-02-16	213.37	215.42	210.46	213.99	2936316
2021-02-17	213.24	213.88	209.81	211.23	3233132
2021-02-18	209.22	209.79	204.16	207.06	3621440
2021-02-19	208.04	211.56	207.90	209.06	3120837
2021-02-22	207.14	210.37	206.68	206.83	2775907
2021-02-23	207.35	208.08	204.68	206.96	2677820
2021-02-24	206.35	212.95	205.47	210.18	2355204
2021-02-25	209.78	210.89	207.90	208.67	4150378
2021-02-26	210.21	210.21	205.85	205.96	3707945
2021-03-01	208.58	211.60	207.77	209.18	4118253
2021-03-02	209.55	210.64	207.33	209.30	2315495
2021-03-03	209.33	209.83	205.99	206.23	2307652
2021-03-04	205.98	206.70	198.59	201.08	3208762
2021-03-05	203.00	210.15	200.64	209.71	3187228
2021-03-08	210.57	215.68	210.17	210.89	3068507
2021-03-09	212.05	214.97	211.23	211.70	2814546
2021-03-10	212.50	215.18	211.38	213.12	2764782
2021-03-11	214.82	216.54	213.17	214.52	2573693
2021-03-12	215.86	217.50	213.92	214.09	2320808
2021-03-15	214.25	214.89	209.96	212.67	2881157
2021-03-16	213.12	213.17	208.91	211.70	2786137
2021-03-17	211.43	214.23	209.82	212.30	2795178
2021-03-18	211.44	217.71	211.44	215.36	2866740
2021-03-19	215.43	215.53	209.21	210.80	7005198
2021-03-22	210.08	211.00	204.78	206.27	5863499
2021-03-23	207.26	210.53	206.50	208.05	3661653
2021-03-24	208.00	215.80	208.00	212.90	3245118
2021-03-25	212.53	216.53	211.82	216.09	2689285
2021-03-26	217.16	223.21	216.75	222.92	3653835
2021-03-29	222.80	223.95	220.24	222.98	2279848
2021-03-30	221.26	223.42	220.54	221.13	2601848
2021-03-31	221.12	222.57	219.18	220.41	3246647
2021-04-01	220.88	221.79	219.02	220.21	2551292
2021-04-05	222.24	224.62	222.07	223.47	1958370
2021-04-06	223.97	224.09	220.80	221.10	1590798
2021-04-07	220.90	221.94	219.97	221.34	1634408
2021-04-08	221.08	221.58	220.08	220.18	1983982
2021-04-09	220.69	223.36	220.47	223.24	2383736
2021-04-12	222.56	225.28	222.51	223.55	2286544
2021-04-13	222.98	223.39	220.20	221.99	1799251
2021-04-14	222.48	223.40	221.55	222.60	1515563
2021-04-15	223.39	224.50	222.37	223.10	2008771
2021-04-16	224.91	225.78	222.14	222.71	2539879
2021-04-19	223.23	223.51	221.45	223.47	1911154
2021-04-20	222.77	225.34	220.14	220.67	2766275
2021-04-21	220.08	226.21	219.69	223.43	3470155
2021-04-22	218.97	221.11	216.06	217.98	4831739
2021-04-23	219.52	223.94	218.57	223.54	2975652
2021-04-26	223.98	226.96	223.77	224.59	2767585
2021-04-27	225.70	226.80	223.95	225.73	2239646
2021-04-28	225.68	228.32	225.52	226.19	2172903
2021-04-29	227.59	227.62	223.41	224.48	2239688
2021-04-30	223.65	224.35	220.26	222.09	3674703
2021-05-03	224.01	225.66	223.21	223.74	2771441
2021-05-04	223.17	225.91	222.63	225.67	2781620
2021-05-05	226.40	226.60	223.30	223.56	1796497
2021-05-06	224.48	227.35	224.11	227.21	1852159
2021-05-07	227.73	229.97	226.01	229.48	2073712
2021-05-10	230.13	231.26	228.24	228.44	1827220
2021-05-11	226.81	227.81	223.86	226.61	2085260
2021-05-12	225.53	226.34	221.90	222.00	2413170
2021-05-13	222.00	226.68	222.00	225.18	1915087
2021-05-14	226.76	229.37	225.83	227.86	1631755
2021-05-17	226.71	227.31	224.09	224.76	3062152
2021-05-18	225.00	225.23	221.98	222.44	2937153
2021-05-19	220.26	222.34	218.02	222.30	2832346
2021-05-20	222.02	222.93	220.22	221.95	2456076
2021-05-21	223.01	224.38	221.23	221.52	2463185
2021-05-24	222.52	224.39	221.91	223.56	1931186
2021-05-25	224.45	225.39	221.78	221.94	2372703
2021-05-26	224.36	224.82	221.83	222.78	5997075
2021-05-27	223.74	225.44	223.12	223.90	3558933
2021-05-28	225.28	225.81	224.35	224.73	1663796
2021-06-01	226.35	227.38	224.94	225.03	2133114
2021-06-02	224.24	226.35	223.69	224.45	2244591
2021-06-03	223.47	226.81	222.88	224.95	2260362
2021-06-04	226.51	227.10	224.53	226.17	1842465
2021-06-07	226.71	226.71	222.82	222.95	1926782
2021-06-08	222.18	223.47	219.64	221.83	2511608
2021-06-09	221.58	222.52	220.31	221.50	2117371
2021-06-10	222.33	223.17	219.40	219.59	3077125
2021-06-11	220.83	222.21	220.69	221.33	2029956
2021-06-14	220.58	222.75	220.20	222.62	1764212
2021-06-15	223.47	223.89	222.18	222.84	2030238
2021-06-16	223.58	223.58	220.38	222.06	2903538
2021-06-17	221.92	222.48	217.16	219.07	2963047
2021-06-18	216.35	217.29	214.51	214.81	4791604
2021-06-21	216.03	218.85	215.57	217.51	2962062
2021-06-22	216.72	219.37	216.03	218.99	2311123
2021-06-23	219.84	221.40	218.74	219.11	2625984
2021-06-24	219.55	219.85	216.98	218.47	3485927
2021-06-25	219.00	221.50	218.29	221.27	4338100
2021-06-28	221.25	221.52	218.12	219.13	2133421
2021-06-29	219.89	220.38	217.95	218.65	2203258
2021-06-30	218.54	220.73	217.77	219.93	2828496
2021-07-01	221.52	223.67	221.31	223.55	2363935
2021-07-02	224.10	225.93	223.42	224.72	1706599
2021-07-06	225.23	225.50	221.31	223.81	2263686
2021-07-07	222.82	228.74	222.51	228.35	2610098
2021-07-08	222.10	223.22	217.41	218.34	5669049
2021-07-09	220.00	222.65	219.73	221.69	4229913
2021-07-12	221.00	222.13	219.66	221.22	3412958
2021-07-13	220.87	221.40	219.00	219.18	3465755
2021-07-14	219.92	221.41	219.25	220.05	4597296
2021-07-15	218.84	220.88	217.91	219.94	2070195
2021-07-16	219.89	220.82	217.81	218.42	2958270
2021-07-19	215.16	215.89	212.94	214.34	3682751
2021-07-20	213.99	217.64	213.99	215.48	3066453
2021-07-21	216.45	219.22	216.22	217.19	2320213
2021-07-22	223.18	224.50	219.05	219.54	4194879
2021-07-23	220.50	221.65	219.47	220.15	3946822
2021-07-26	219.93	222.00	218.61	220.19	2840906
2021-07-27	219.25	220.40	217.19	218.03	3199110
2021-07-28	218.80	219.08	215.54	216.56	2366254
2021-07-29	218.20	219.63	217.24	217.32	1908318
2021-07-30	216.73	219.60	216.73	218.76	2324105
2021-08-02	220.49	220.95	217.38	217.52	1991190
2021-08-03	217.91	220.73	217.14	220.06	2278367
2021-08-04	219.44	219.62	217.19	217.62	2396876
2021-08-05	218.39	219.59	217.58	219.16	2051773
2021-08-06	219.89	221.70	219.62	220.50	2480742
2021-08-09	219.88	220.58	219.44	219.95	1989982
2021-08-10	220.62	222.93	219.46	221.71	2061439
2021-08-11	222.37	226.58	221.86	226.39	3076395
2021-08-12	225.29	227.87	225.09	227.66	2015900
2021-08-13	228.09	228.57	226.60	227.80	1794225
2021-08-16	227.45	228.07	225.03	227.49	1807431
2021-08-17	226.75	226.85	223.13	225.86	2265118
2021-08-18	224.44	228.28	224.19	224.82	2277456
2021-08-19	223.10	225.51	222.40	223.77	2110430
2021-08-20	223.95	224.77	223.13	223.71	1608949
2021-08-23	224.37	226.08	223.51	223.78	1873202
2021-08-24	223.85	224.34	221.11	221.25	2390708
2021-08-25	221.58	222.03	220.45	221.29	1744076
2021-08-26	221.32	222.18	219.54	220.98	3064685
2021-08-27	221.32	222.59	221.16	220.36	1944784
2021-08-30	220.24	220.62	218.74	219.08	3485314
2021-08-31	219.59	219.85	215.54	216.84	5434896
2021-09-01	216.04	218.56	214.80	216.93	4309807
2021-09-02	217.33	219.10	216.86	217.53	2659609
2021-09-03	217.00	217.35	214.44	214.91	4355511
2021-09-07	214.70	216.75	212.70	213.00	3840155
2021-09-08	213.31	215.93	212.27	215.25	3319693
2021-09-09	214.75	215.19	209.05	210.05	3887625
2021-09-10	211.00	211.93	207.60	207.76	2981882
2021-09-13	209.05	209.55	205.22	206.75	3209577
2021-09-14	207.50	207.50	202.61	203.41	4363149
2021-09-15	203.43	204.65	202.61	204.25	5225625
2021-09-16	205.00	205.91	203.11	203.44	3481911
2021-09-17	202.87	204.57	200.84	201.47	7702971
2021-09-20	198.86	199.92	195.68	197.87	4370833
2021-09-21	199.12	199.58	196.17	196.61	3730288
2021-09-22	198.40	200.17	197.69	198.07	2907247
2021-09-23	199.30	203.31	199.18	201.72	3553733
2021-09-24	201.16	204.87	201.10	203.80	2908531
2021-09-27	203.59	206.49	203.55	203.96	2449584
2021-09-28	201.55	202.76	199.71	201.12	3792794
2021-09-29	201.30	202.63	200.93	201.68	3448798
2021-09-30	202.25	202.31	195.93	196.01	4099192
2021-10-01	197.79	202.92	197.29	201.74	3468611
2021-10-04	203.95	206.62	203.60	205.51	5532227
2021-10-05	205.13	211.97	205.13	209.97	4177345
2021-10-06	207.84	212.95	206.55	212.44	3074622
2021-10-07	214.55	215.45	211.30	211.88	2655311
2021-10-08	215.17	216.72	214.47	216.48	3352167
2021-10-11	216.86	218.07	214.87	214.91	2311981
2021-10-12	214.65	215.36	213.00	213.41	1975520
2021-10-13	213.76	216.58	213.25	215.85	2206161
2021-10-14	217.78	221.59	217.51	221.34	2560590
2021-10-15	222.94	225.70	221.94	225.16	2747678
2021-10-18	224.00	226.55	222.90	225.93	2287040
2021-10-19	227.30	227.49	224.87	225.76	1933337
2021-10-20	226.15	228.41	224.22	228.01	3454194
2021-10-21	229.50	232.09	226.94	231.28	3361515
2021-10-22	233.10	239.65	232.46	237.59	3809085
2021-10-25	238.30	241.18	237.18	240.28	3157995
2021-10-26	241.91	243.91	239.77	240.72	2409908
2021-10-27	240.56	243.27	239.32	239.38	2886259
2021-10-28	240.35	242.44	240.10	242.30	1998493
2021-10-29	240.42	242.89	239.40	241.40	2386994
2021-11-01	242.16	242.27	237.65	239.46	2547368
2021-11-02	240.28	242.44	238.74	240.44	1933232
2021-11-03	239.82	240.80	237.04	239.46	2535579
2021-11-04	239.76	239.89	236.00	237.20	3007882
2021-11-05	239.00	240.28	237.95	238.83	2313913
2021-11-08	240.00	240.00	237.59	239.45	1612924
2021-11-09	239.02	241.10	238.36	241.00	1778948
2021-11-10	241.63	242.50	240.47	241.54	1613775
2021-11-11	241.00	241.13	239.01	240.56	1443781
2021-11-12	241.01	244.04	239.86	242.44	1803834
2021-11-15	242.52	243.03	240.87	241.46	1633751
2021-11-16	242.01	244.34	240.98	241.48	1986132
2021-11-17	241.36	241.96	238.68	239.75	3023241
2021-11-18	239.54	241.53	238.03	240.24	2754248
2021-11-19	241.19	243.00	238.23	241.31	2589098
2021-11-22	241.70	247.12	240.82	243.91	2381485
2021-11-23	243.38	247.76	242.77	247.37	3004825
2021-11-24	246.63	247.15	245.22	246.60	2145673
2021-11-26	240.38	241.68	237.66	239.79	2566677
2021-11-29	241.50	243.01	239.34	239.46	3749048
2021-11-30	237.84	239.43	235.30	235.64	4488325
2021-12-01	237.63	239.71	233.21	233.25	3935036
2021-12-02	235.32	241.44	234.09	240.08	3783169
2021-12-03	241.17	243.03	238.05	240.43	2961152
2021-12-06	243.31	247.60	241.77	246.06	2623753
2021-12-07	247.26	249.94	246.81	247.47	2270843
2021-12-08	247.30	248.68	245.20	247.60	1814501
2021-12-09	247.06	249.39	246.06	247.25	1983082
2021-12-10	248.64	249.70	247.07	248.46	1937841
2021-12-13	247.57	248.47	244.39	245.74	2548387
2021-12-14	245.51	247.00	243.28	244.61	2682228
2021-12-15	246.08	247.36	244.01	247.12	2517671
2021-12-16	247.91	249.90	246.29	247.17	2297296
2021-12-17	246.59	247.32	242.23	242.69	4937192
2021-12-20	239.98	240.90	238.07	240.64	2769931
2021-12-21	242.70	244.39	240.77	242.22	2746210
2021-12-22	242.00	243.61	241.09	242.89	1623041
2021-12-23	243.27	246.81	243.15	245.64	1655749
2021-12-27	246.21	248.25	245.42	247.95	1176607
2021-12-28	247.86	250.33	247.34	249.23	1119794
2021-12-29	250.01	251.77	249.44	251.03	1106453
2021-12-30	251.27	251.66	248.58	249.54	1163360
2021-12-31	249.54	253.33	249.14	251.93	1516780
2022-01-03	253.25	253.50	246.50	247.77	2450175
2022-01-04	250.00	254.40	249.36	252.03	2647674
2022-01-05	252.85	254.71	251.66	252.79	3651332
2022-01-06	254.00	254.70	251.88	253.49	2342344
2022-01-07	252.79	256.11	251.57	254.78	2346792
2022-01-10	254.53	254.53	248.40	250.28	3341428
2022-01-11	250.75	251.19	245.07	246.42	3087165
2022-01-12	247.61	248.96	246.04	247.00	2480967
2022-01-13	247.50	248.77	246.69	247.62	2615278
2022-01-14	245.27	248.23	244.53	246.27	2525518
2022-01-18	244.80	245.54	236.80	238.04	5752268
2022-01-19	240.00	241.70	237.03	239.49	4911114
2022-01-20	237.22	245.66	237.00	242.07	4256111
2022-01-21	244.66	250.53	242.24	246.33	4932491
2022-01-24	242.92	245.92	239.13	245.10	5095221
2022-01-25	242.64	245.67	239.19	244.12	3325365
2022-01-26	246.59	250.15	242.36	244.88	3529141
2022-01-27	247.33	248.67	242.72	244.59	3045849
2022-01-28	245.00	246.08	239.60	245.93	2660048
2022-01-31	245.00	245.39	242.81	244.55	3522010
2022-02-01	244.81	248.38	243.82	246.71	2438695
2022-02-02	246.03	251.80	246.03	251.26	2640209
2022-02-03	250.30	251.69	243.54	244.35	3666671
2022-02-04	244.64	246.09	241.16	242.39	3603530
2022-02-07	244.16	244.98	240.15	241.15	3067483
2022-02-08	243.20	245.17	242.05	242.95	3027688
2022-02-09	245.17	246.62	243.72	246.49	3135172
2022-02-10	243.55	246.10	240.94	242.12	2034787
2022-02-11	241.34	244.49	237.71	238.81	2379131
2022-02-14	240.13	243.75	238.38	242.55	2429423
2022-02-15	245.00	249.98	244.48	249.32	3248798
2022-02-16	248.45	254.85	248.45	253.81	3493078
2022-02-17	252.31	253.30	249.56	250.99	2697469
2022-02-18	251.46	254.48	250.33	251.19	3319323
2022-02-22	251.00	252.28	245.27	246.27	4360339
2022-02-23	248.04	251.59	244.31	244.82	3346884
2022-02-24	240.41	242.80	236.81	240.91	3944312
2022-02-25	242.26	248.35	241.56	246.41	2548120
2022-02-28	240.53	246.49	239.64	245.95	3358097
2022-03-01	244.86	246.55	240.98	242.43	3327038
2022-03-02	243.22	253.38	242.95	252.37	3528986
2022-03-03	253.93	263.59	253.33	255.46	7218033
2022-03-04	254.68	264.79	253.63	264.63	5926221
2022-03-07	264.00	270.14	261.28	261.46	5794047
2022-03-08	261.50	263.25	253.10	253.47	6229956
2022-03-09	257.35	259.35	251.54	253.67	6204384
2022-03-10	252.00	259.91	249.56	259.65	4501234
2022-03-11	259.01	263.40	259.01	261.52	3873780
2022-03-14	263.36	263.87	255.65	257.66	3839221
2022-03-15	261.55	262.29	256.80	260.13	2913846
2022-03-16	262.10	264.93	260.26	264.15	3958646
2022-03-17	260.92	264.42	258.44	263.56	3761454
2022-03-18	264.00	264.16	259.65	261.32	6342912
2022-03-21	260.85	265.44	260.24	264.51	5158399
2022-03-22	266.00	267.20	263.79	265.86	3704768
2022-03-23	265.06	269.77	264.52	267.68	2877134
2022-03-24	269.00	272.77	268.27	270.21	3400248
2022-03-25	271.37	273.58	270.29	273.38	2814959
2022-03-28	272.72	275.40	271.66	275.34	2548449
2022-03-29	275.20	276.82	269.38	273.61	2759506
2022-03-30	274.13	276.87	273.86	276.69	2770466
2022-03-31	275.57	278.94	273.21	273.21	3793063
2022-04-01	274.20	274.44	257.00	259.96	6366997
2022-04-04	259.76	260.69	253.34	257.74	4633432
2022-04-05	256.36	259.48	251.68	252.11	5042650
2022-04-06	249.93	250.49	240.36	242.93	6794442
2022-04-07	243.61	245.99	240.02	244.86	4793189
2022-04-08	241.22	245.36	239.68	241.98	3530859
2022-04-11	240.91	244.29	239.57	243.11	2912279
2022-04-12	243.60	248.15	242.49	245.06	3097767
2022-04-13	244.76	246.31	242.66	244.63	3061993
2022-04-14	246.40	247.90	244.53	246.21	3180269
2022-04-18	245.00	246.83	240.22	242.12	3173282
2022-04-19	244.77	246.09	243.62	245.62	2269036
2022-04-20	246.09	249.24	246.09	247.07	2937729
2022-04-21	245.47	250.52	242.54	244.40	4179583
2022-04-22	242.26	242.66	233.84	234.30	5105331
2022-04-25	233.83	236.96	230.06	236.42	4129882
2022-04-26	235.60	237.86	233.43	233.59	2316249
2022-04-27	232.54	238.03	232.29	236.79	3489854
2022-04-28	236.79	239.88	236.43	239.25	4531866
2022-04-29	238.10	239.88	233.84	234.29	4407118
2022-05-02	235.48	236.34	228.62	232.87	3665823
2022-05-03	232.99	233.45	229.61	232.10	2285029
2022-05-04	233.27	237.64	231.41	237.09	2598557
2022-05-05	235.44	236.34	229.56	231.48	3005483
2022-05-06	230.53	230.59	225.77	229.59	2774851
2022-05-09	227.00	227.76	224.42	225.25	3288922
2022-05-10	227.99	228.23	218.28	222.60	3845386
2022-05-11	222.86	228.12	222.46	223.88	2457544
2022-05-12	223.39	227.98	221.86	225.93	3230941
2022-05-13	226.87	232.35	226.71	230.76	3263834
2022-05-16	230.11	231.43	227.32	227.89	3091906
2022-05-17	231.47	233.09	229.29	232.19	2916433
2022-05-18	232.32	232.35	224.08	224.99	2620724
2022-05-19	219.43	220.30	212.72	216.50	5428067
2022-05-20	216.00	217.45	210.24	213.58	3796013
2022-05-23	215.49	217.10	214.33	216.89	3079493
2022-05-24	215.75	217.61	213.27	217.09	2159792
2022-05-25	217.68	219.55	215.65	217.42	2006706
2022-05-26	218.23	222.58	218.23	219.99	2045302
2022-05-27	221.66	224.25	220.83	222.50	1537564
2022-05-31	221.73	221.78	219.27	219.78	4405441
2022-06-01	221.17	222.59	219.92	221.32	2796210
2022-06-02	222.92	225.89	220.61	225.39	2092104
2022-06-03	223.81	225.32	221.88	224.00	1964379
2022-06-06	225.34	226.35	224.11	225.17	2151350
2022-06-07	218.92	229.06	217.20	228.75	3772393
2022-06-08	225.58	225.85	220.00	221.68	2409348
2022-06-09	220.57	222.38	216.68	216.79	2198479
2022-06-10	213.83	215.16	210.01	211.12	2752336
2022-06-13	207.50	209.70	204.21	208.07	3374553
2022-06-14	209.54	212.26	207.58	208.49	2631637
2022-06-15	211.15	213.01	207.05	209.84	2236086
2022-06-16	205.74	209.58	205.32	208.19	3124603
2022-06-17	208.15	209.24	205.69	206.45	6079717
2022-06-21	210.05	211.48	208.09	209.47	2956165
2022-06-22	207.00	211.22	206.51	208.99	2098405
2022-06-23	209.72	211.35	207.48	209.75	2504675
2022-06-24	210.06	217.85	210.06	215.78	5516536
2022-06-27	216.82	216.82	212.43	213.85	1827624
2022-06-28	216.13	218.85	213.15	213.36	2156387
2022-06-29	214.03	214.03	210.46	213.15	2178982
2022-06-30	210.00	213.42	209.02	213.28	2314092
2022-07-01	212.50	216.21	211.30	215.26	1765928
2022-07-05	213.19	213.21	207.67	210.17	2236033
2022-07-06	209.50	212.58	207.18	209.72	2655770
2022-07-07	210.03	213.22	208.78	212.63	2007235
2022-07-08	212.06	213.08	205.65	209.70	1851032
2022-07-11	208.81	211.12	208.24	209.87	1818506
2022-07-12	206.48	208.67	205.10	206.50	2654056
2022-07-13	204.99	208.61	204.29	206.71	1902465
2022-07-14	203.50	205.97	202.38	205.52	2306570
2022-07-15	209.15	210.85	207.86	209.13	3997548
2022-07-18	210.42	212.78	209.55	210.22	1990052
2022-07-19	212.11	217.28	211.61	216.90	2387784
2022-07-20	216.90	217.85	214.09	214.45	3152073
2022-07-21	212.50	214.36	209.81	211.90	4130970
2022-07-22	212.21	214.26	210.80	213.40	2612652
2022-07-25	213.39	217.57	212.60	217.36	2534164
2022-07-26	216.36	217.63	214.45	215.97	1927994
2022-07-27	216.40	221.20	215.68	219.89	2041507
2022-07-28	220.36	224.10	219.11	223.74	2337192
2022-07-29	223.42	228.23	223.28	227.30	2337038
2022-08-01	226.09	227.98	225.33	227.08	2245109
2022-08-02	225.64	225.64	221.55	222.50	2954295
2022-08-03	223.54	226.47	222.87	225.63	1922261
2022-08-04	225.98	228.98	224.43	227.35	1891917
2022-08-05	226.00	229.04	226.00	228.62	1482258
2022-08-08	230.00	231.33	227.79	227.86	1662481
2022-08-09	228.67	230.16	228.22	228.49	1778743
2022-08-10	232.11	236.45	230.91	235.76	2411832
2022-08-11	237.19	241.89	237.00	239.25	2746617
2022-08-12	239.99	241.18	238.60	239.95	2186839
2022-08-15	238.60	238.70	236.48	238.17	2070534
2022-08-16	237.75	242.36	237.75	241.35	2486819
2022-08-17	238.12	241.42	237.67	240.89	1686853
2022-08-18	241.54	242.28	240.05	241.91	1457555
2022-08-19	241.00	241.00	238.29	238.52	2082600
2022-08-22	235.48	237.89	234.76	237.51	2891116
2022-08-23	237.24	239.05	236.39	237.64	1638869
2022-08-24	237.33	239.02	236.85	238.29	1779827
2022-08-25	238.59	240.13	237.18	239.07	1624137
2022-08-26	238.54	239.12	230.95	231.27	1728873
2022-08-29	229.62	234.11	228.84	231.11	2139855
2022-08-30	230.97	231.49	224.52	225.24	3159441
2022-08-31	226.15	226.86	223.96	224.51	2420703
2022-09-01	223.66	226.28	222.80	226.06	2263243
2022-09-02	228.12	228.12	222.93	223.94	1571779
2022-09-06	223.94	229.70	223.50	227.98	2956439
2022-09-07	226.79	230.01	226.79	228.79	2858491
2022-09-08	227.74	230.57	227.23	230.34	2181848
2022-09-09	231.11	233.28	230.99	231.88	2016463
2022-09-12	234.39	235.29	232.56	234.16	2635565
2022-09-13	230.15	231.88	225.55	226.29	2378422
2022-09-14	223.38	223.88	214.01	217.95	5915209
2022-09-15	221.34	224.69	218.04	218.36	4148469
2022-09-16	213.86	214.70	207.58	212.00	7984101
2022-09-19	210.87	216.59	210.52	216.20	2863850
2022-09-20	213.87	215.21	210.62	213.27	2094136
2022-09-21	214.89	216.96	211.76	211.89	1917708
2022-09-22	211.36	212.51	208.84	209.17	2508649
2022-09-23	206.50	207.13	202.12	203.97	2585630
2022-09-26	202.94	203.85	199.09	200.86	3708156
2022-09-27	200.85	202.42	196.49	197.25	5466122
2022-09-28	198.27	203.56	197.46	201.83	3284913
2022-09-29	200.15	200.52	197.37	199.20	2072371
2022-09-30	198.02	199.33	194.73	194.82	3267705
2022-10-03	197.02	201.72	196.04	200.26	2489928
2022-10-04	202.84	205.40	202.17	205.38	2896533
2022-10-05	202.57	203.48	199.48	200.62	3065862
2022-10-06	200.16	201.41	197.83	198.21	2586820
2022-10-07	196.02	197.16	193.61	195.62	2875662
2022-10-10	197.13	198.07	193.71	194.05	2859606
2022-10-11	192.92	195.80	191.65	192.64	3094701
2022-10-12	192.82	195.85	191.92	192.12	2381267
2022-10-13	188.34	198.19	186.89	196.74	3482880
2022-10-14	198.79	199.19	193.42	193.79	2720359
2022-10-17	196.16	199.71	196.10	198.60	3002242
2022-10-18	202.23	203.72	199.01	201.64	2551412
2022-10-19	199.99	201.77	198.73	200.06	2386895
2022-10-20	192.55	194.78	185.83	186.45	6103230
2022-10-21	185.45	191.18	183.70	190.53	6711562
2022-10-24	192.84	195.00	191.94	193.49	2994407
2022-10-25	193.58	195.03	192.67	194.61	2770027
2022-10-26	197.20	198.24	194.39	195.78	4134841
2022-10-27	197.25	199.93	195.58	196.04	3148244
2022-10-28	196.62	198.84	195.12	198.65	3724245
2022-10-31	198.57	198.61	195.04	197.14	3130344
2022-11-01	197.20	198.01	193.57	196.82	3042352
2022-11-02	196.35	198.95	192.16	192.53	3019993
2022-11-03	190.28	195.21	190.22	193.19	3238902
2022-11-04	195.56	197.78	194.18	196.70	3334012
2022-11-07	198.50	198.50	195.47	196.30	3757786
2022-11-08	198.15	205.12	197.77	204.01	6285142
2022-11-09	203.51	204.54	201.94	203.41	4682778
2022-11-10	210.88	213.19	209.09	212.99	4923461
2022-11-11	216.11	219.56	214.76	217.50	5176484
2022-11-14	216.85	221.46	216.29	216.95	3945919
2022-11-15	217.81	219.07	208.74	210.66	6235236
2022-11-16	211.15	213.19	210.48	212.27	3864580
2022-11-17	210.63	212.35	207.01	209.82	4561638
2022-11-18	211.61	212.19	209.30	210.58	2499551
2022-11-21	209.90	213.34	208.20	212.27	2365469
2022-11-22	213.57	217.73	212.82	213.20	2962536
2022-11-23	212.69	213.23	210.57	212.52	2405280
2022-11-25	213.00	215.42	212.48	213.33	1101944
2022-11-28	211.23	212.43	207.68	208.52	2755386
2022-11-29	208.96	213.24	208.11	212.77	2280770
2022-11-30	212.72	218.95	210.71	217.43	5173079
2022-12-01	219.16	219.16	214.89	215.93	2638443
2022-12-02	213.74	215.84	213.20	214.73	1759997
2022-12-05	212.94	213.55	210.41	211.06	2504481
2022-12-06	211.53	213.23	208.70	211.14	3097620
2022-12-07	211.00	214.79	210.59	212.22	2828743
2022-12-08	212.73	214.56	211.54	213.03	1585388
2022-12-09	212.40	213.05	211.05	211.35	2334478
2022-12-12	212.64	215.90	210.77	215.83	3017615
2022-12-13	220.90	221.45	215.85	218.02	3585150
2022-12-14	219.32	221.71	216.36	217.58	2749841
2022-12-15	214.76	215.11	210.76	211.01	3373406
2022-12-16	208.55	210.75	206.65	210.21	5194324
2022-12-19	210.20	210.41	204.75	206.39	2355271
2022-12-20	206.46	207.02	203.67	205.41	4081886
2022-12-21	207.46	209.15	206.72	208.42	2756387
2022-12-22	207.03	208.68	205.14	208.66	2399255
2022-12-23	208.20	210.75	208.20	209.91	1639486
2022-12-27	210.46	211.45	208.85	210.32	1139698
2022-12-28	210.23	211.23	206.78	206.87	1631188
2022-12-29	208.04	210.36	207.14	209.22	1484796
2022-12-30	207.67	208.99	204.68	207.07	1554192
2023-01-03	207.29	207.87	205.13	207.58	1766261
2023-01-04	208.09	210.21	207.57	209.24	1830877
2023-01-05	207.73	208.68	202.76	203.08	2317577
2023-01-06	206.80	212.55	206.00	212.01	3375200
2023-01-09	212.19	215.88	211.10	211.46	2259504
2023-01-10	211.38	212.38	209.87	212.28	1225298
2023-01-11	213.24	214.67	212.13	214.26	1840537
2023-01-12	215.31	216.25	212.07	214.69	2034572
2023-01-13	212.91	214.12	212.16	213.23	1693498
2023-01-17	214.47	216.96	212.45	214.31	2186165
2023-01-18	214.65	215.81	209.20	209.48	2719595
2023-01-19	207.61	209.22	205.49	205.50	3065607
2023-01-20	205.86	208.72	203.53	208.66	5344028
2023-01-23	209.32	212.97	208.02	210.13	3155615
2023-01-24	235.20	235.20	201.00	203.18	4462622
2023-01-25	200.96	201.69	197.03	200.12	4163884
2023-01-26	198.47	201.60	194.50	201.48	4207024
2023-01-27	201.65	203.85	200.66	202.39	3429453
2023-01-30	200.85	203.94	200.00	200.20	2617604
2023-01-31	200.11	204.21	199.64	204.19	2958732
2023-02-01	203.21	209.10	202.62	207.93	3080126
2023-02-02	208.00	214.89	206.95	213.41	3445976
2023-02-03	210.57	212.88	209.59	210.29	2142139
2023-02-06	209.02	210.38	208.07	208.96	1665617
2023-02-07	207.04	210.38	206.56	209.04	2067646
2023-02-08	208.37	209.58	206.52	207.14	1805093
2023-02-09	208.14	208.64	202.45	202.81	2989953
2023-02-10	202.22	206.10	201.76	205.50	2599968
2023-02-13	204.92	208.94	204.53	206.05	4095466
2023-02-14	205.86	205.93	201.60	204.03	2174728
2023-02-15	201.61	203.12	199.42	203.11	2880025
2023-02-16	199.68	203.04	199.45	200.52	3375082
2023-02-17	198.82	201.65	198.56	201.59	7063859
2023-02-21	199.41	200.17	193.68	193.75	4462390
2023-02-22	193.66	194.49	190.08	191.38	5815964
2023-02-23	192.63	193.66	190.74	193.32	3125450
2023-02-24	191.30	194.59	190.32	192.72	3371368
2023-02-27	213.93	214.80	209.77	212.17	12140437
2023-02-28	210.53	211.40	206.61	207.28	6091169
2023-03-01	206.09	210.15	205.98	207.99	2775151
2023-03-02	206.65	212.16	206.26	211.36	2813075
2023-03-03	212.01	212.88	208.00	209.36	3665921
2023-03-06	209.56	210.81	207.84	208.83	2300367
2023-03-07	207.43	207.70	204.65	205.40	3897988
2023-03-08	204.49	205.15	201.46	203.57	2980839
2023-03-09	204.82	204.82	199.42	199.57	3342106
2023-03-10	198.88	203.09	195.18	196.06	3909532
2023-03-13	194.62	199.15	193.73	195.10	2774713
2023-03-14	196.87	199.70	192.63	195.15	3168876
2023-03-15	191.17	193.07	189.40	192.04	5749675
2023-03-16	191.08	193.60	189.14	192.91	6357226
2023-03-17	193.34	193.34	187.73	190.01	11852820
2023-03-20	190.12	191.85	188.99	189.69	2956844
2023-03-21	191.41	192.70	188.38	189.54	3339047
2023-03-22	188.56	190.18	185.67	185.72	3325512
2023-03-23	186.01	187.85	183.69	186.20	3854882
2023-03-24	184.14	188.56	183.85	188.51	4263667
2023-03-27	190.62	193.72	190.17	193.23	3666756
2023-03-28	193.23	197.47	193.23	196.58	5635275
2023-03-29	198.47	199.87	197.48	199.09	3152243
2023-03-30	200.36	201.45	197.50	198.36	3050708
2023-03-31	198.87	201.39	198.65	201.26	3422593
2023-04-03	200.92	201.93	197.99	199.54	1908433
2023-04-04	199.38	199.73	195.06	195.88	3556701
2023-04-05	195.13	196.30	194.07	194.21	2382265
2023-04-06	194.60	198.69	194.09	198.64	3280101
2023-04-10	197.18	199.30	197.09	198.37	2401952
2023-04-11	199.44	200.06	198.51	198.90	3597985
2023-04-12	199.76	200.69	198.23	198.73	2315454
2023-04-13	198.89	199.70	196.73	197.92	2894415
2023-04-14	198.13	199.64	197.37	198.53	1947985
2023-04-17	199.65	202.68	198.45	200.04	2740855
2023-04-18	200.70	201.98	199.03	199.47	2388104
2023-04-19	198.09	202.21	198.09	202.00	2619794
2023-04-20	202.39	207.82	201.42	202.60	2989244
2023-04-21	202.99	203.73	198.16	198.85	6029405
2023-04-24	197.92	201.70	197.34	200.28	2723705
2023-04-25	198.09	199.54	194.14	194.75	2594380
2023-04-26	193.58	194.37	190.37	191.50	2377528
2023-04-27	191.25	193.78	190.45	193.54	2287459
2023-04-28	192.87	197.12	192.87	195.70	1814933
2023-05-01	195.53	199.87	195.53	198.63	2195008
2023-05-02	197.45	197.92	192.99	196.07	2693796
2023-05-03	197.18	198.07	195.26	195.33	2017445
2023-05-04	195.41	197.40	194.03	197.06	1866347
2023-05-05	198.70	202.50	198.14	201.23	2065019
2023-05-08	202.49	202.83	199.50	199.94	1973045
2023-05-09	198.94	200.70	197.83	200.59	1606740
2023-05-10	202.12	202.60	196.91	199.06	1703530
2023-05-11	198.73	198.89	197.05	198.08	1397331
2023-05-12	199.43	199.50	197.37	198.99	1459512
2023-05-15	198.83	200.07	197.52	199.64	1630515
2023-05-16	199.12	199.29	196.50	196.87	1893958
2023-05-17	197.04	200.12	196.86	198.84	2273080
2023-05-18	197.98	199.23	195.16	198.81	1947796
2023-05-19	199.10	200.06	197.25	198.97	1798839
2023-05-22	201.01	201.95	196.08	198.29	1744063
2023-05-23	198.19	198.19	194.86	196.38	2434146
2023-05-24	195.77	195.99	191.31	191.91	2970979
2023-05-25	191.06	193.83	190.71	193.21	2467636
2023-05-26	193.58	193.95	192.09	191.80	2287366
2023-05-30	192.11	194.69	191.22	194.20	2453568
2023-05-31	193.07	193.91	191.11	192.52	3569282
2023-06-01	192.46	196.06	192.25	195.68	2713762
2023-06-02	197.18	200.72	196.88	198.66	2522701
2023-06-05	198.74	200.22	198.17	198.66	2140613
2023-06-06	197.04	197.73	195.16	196.36	2341901
2023-06-07	196.30	201.65	194.13	201.46	2582847
2023-06-08	201.47	201.88	197.53	200.99	2180656
2023-06-09	201.78	201.78	198.71	199.67	1806829
2023-06-12	199.56	199.63	195.87	198.96	2096381
2023-06-13	197.39	199.54	194.60	198.93	3577856
2023-06-14	200.14	205.04	199.31	202.74	3259385
2023-06-15	203.15	206.84	202.74	205.92	2288571
2023-06-16	206.37	206.90	204.48	204.67	4139868
2023-06-20	202.94	204.24	201.02	201.38	2412765
2023-06-21	200.47	204.17	200.13	203.65	2191438
2023-06-22	203.63	203.65	201.87	203.37	1809283
2023-06-23	201.88	201.99	199.06	199.89	7413977
2023-06-26	200.19	201.81	199.82	201.33	1764809
2023-06-27	201.64	203.38	200.66	202.98	2433951
2023-06-28	203.04	203.42	201.64	203.09	2498258
2023-06-29	202.37	204.86	201.65	204.65	1957394
2023-06-30	205.57	206.62	203.36	204.62	2298746
2023-07-03	203.25	207.11	202.06	206.13	1057362
2023-07-05	204.64	205.79	203.48	203.91	1818128
2023-07-06	202.03	203.01	200.60	202.51	1518543
2023-07-07	201.07	204.41	200.50	202.82	2074819
2023-07-10	202.66	205.42	202.43	204.86	2025215
2023-07-11	206.00	207.19	205.03	206.79	2101076
2023-07-12	208.07	210.62	206.00	208.92	3261515
2023-07-13	209.43	210.92	208.57	210.61	2214270
2023-07-14	210.37	211.66	209.87	210.99	1603021
2023-07-17	210.56	210.83	209.10	209.86	1471705
2023-07-18	209.46	213.00	209.10	212.62	1893637
2023-07-19	212.86	215.00	212.50	214.25	2036692
2023-07-20	215.03	217.62	214.62	216.78	3137644
2023-07-21	213.53	217.27	212.04	216.78	6040181
2023-07-24	216.32	219.10	215.77	216.94	2165244
2023-07-25	216.29	217.45	214.75	215.55	2766183
2023-07-26	236.83	240.48	233.38	238.00	14540741
2023-07-27	235.45	236.39	230.41	232.10	5806689
2023-07-28	231.86	235.25	230.25	232.77	3595798
2023-07-31	232.73	234.54	230.42	232.02	2988783
2023-08-01	231.49	232.16	229.13	231.50	3486302
2023-08-02	231.15	232.45	229.87	230.20	2740446
2023-08-03	229.59	231.73	228.55	229.89	1914121
2023-08-04	230.52	232.82	228.24	228.53	3176349
2023-08-07	230.31	231.83	228.60	229.70	2211303
2023-08-08	230.31	230.37	226.37	228.63	2513703
2023-08-09	227.25	229.81	226.76	229.25	2562528
2023-08-10	229.97	231.34	229.52	230.30	2737654
2023-08-11	229.75	230.99	229.28	229.49	2346223
2023-08-14	228.67	229.99	228.25	229.80	1682076
2023-08-15	228.84	229.12	225.46	225.54	2146190
2023-08-16	225.35	226.16	223.66	224.62	2169224
2023-08-17	225.29	226.67	224.07	224.38	2075375
2023-08-18	223.26	225.69	223.15	225.26	1660324
2023-08-21	225.24	225.79	223.40	223.97	2000616
2023-08-22	224.27	224.60	221.57	222.41	1636243
2023-08-23	222.83	223.67	221.37	223.13	2026467
2023-08-24	223.29	224.24	222.48	222.52	1738925
2023-08-25	223.23	225.48	222.28	224.18	1609912
2023-08-28	223.91	227.25	223.87	224.54	1731439
2023-08-29	224.43	225.24	223.00	222.14	2362183
2023-08-30	222.81	224.11	221.65	222.89	2690894
2023-08-31	222.90	223.83	220.54	220.57	2410322
2023-09-01	221.64	222.40	219.71	221.03	2303754
2023-09-05	219.47	219.82	215.18	215.71	2679776
2023-09-06	215.83	216.19	211.70	212.83	2344807
2023-09-07	212.42	213.72	209.90	210.57	2882117
2023-09-08	210.32	212.17	209.04	211.80	3188225
2023-09-11	212.51	212.81	210.05	211.61	1943935
2023-09-12	211.04	214.91	206.86	213.87	2828205
2023-09-13	213.90	214.01	210.78	212.13	2919766
2023-09-14	214.14	216.56	211.74	215.70	2798780
2023-09-15	213.06	214.21	212.19	213.32	4222810
2023-09-18	214.18	214.43	211.87	213.15	2206786
2023-09-19	212.65	213.51	209.90	211.77	2156024
2023-09-20	213.12	214.90	212.90	212.98	2116790
2023-09-21	212.06	213.29	210.86	211.40	2370335
2023-09-22	210.71	213.03	208.75	209.24	2416555
2023-09-25	207.95	209.51	207.13	208.48	1427524
2023-09-26	207.36	208.24	204.62	204.84	1990363
2023-09-27	205.21	205.55	201.46	202.40	2760561
2023-09-28	202.43	204.82	201.59	204.11	2112814
2023-09-29	205.88	205.88	203.33	203.63	2246711
2023-10-02	201.89	203.09	200.13	202.64	1887953
2023-10-03	201.94	205.14	201.60	203.78	2087538
2023-10-04	203.50	205.00	201.35	202.27	1911966
2023-10-05	202.17	202.42	199.51	200.64	2037234
2023-10-06	199.83	204.21	199.33	202.46	1760470
2023-10-09	201.46	204.66	200.78	204.30	1557697
2023-10-10	205.02	207.04	204.18	206.35	1972894
2023-10-11	207.24	209.94	207.00	209.48	2851136
2023-10-12	210.00	210.11	205.81	207.99	1851217
2023-10-13	208.89	210.44	207.02	207.75	1874659
2023-10-16	209.21	213.31	208.73	210.83	2358876
2023-10-17	209.90	213.38	209.57	211.34	2479917
2023-10-18	210.14	210.40	205.47	205.92	3487168
2023-10-19	218.57	220.10	210.14	210.33	6031009
2023-10-20	212.49	214.96	210.01	211.34	5485718
2023-10-23	210.29	211.64	207.48	207.76	2576547
2023-10-24	208.45	209.07	204.26	205.44	2937514
2023-10-25	203.85	207.08	202.33	205.22	2457397
2023-10-26	204.34	206.29	201.92	202.24	2626352
2023-10-27	202.56	204.03	199.97	201.72	2427576
2023-10-30	203.24	207.04	202.41	205.80	2230121
2023-10-31	206.39	207.91	204.64	207.61	2057825
2023-11-01	207.06	208.39	205.46	207.56	2444310
2023-11-02	208.57	211.91	207.75	211.39	1776659
2023-11-03	213.00	213.41	211.57	212.13	1634891
2023-11-06	212.00	213.19	209.35	213.10	1547283
2023-11-07	212.73	212.87	210.90	211.41	2324175
2023-11-08	212.09	212.97	211.03	212.00	2483137
2023-11-09	212.80	212.85	209.51	210.23	1496386
2023-11-10	211.23	211.92	208.50	211.49	2673601
2023-11-13	211.11	211.11	208.14	209.40	2185064
2023-11-14	212.48	217.30	212.47	215.69	2610451
2023-11-15	216.36	220.40	215.81	218.08	2709674
2023-11-16	218.36	219.71	216.79	219.36	1438333
2023-11-17	220.79	221.29	217.83	219.21	2005354
2023-11-20	219.00	221.68	216.92	221.10	2548124
2023-11-21	221.10	223.00	219.10	222.00	2422331
2023-11-22	222.74	224.28	222.12	223.49	1716193
2023-11-24	223.32	224.99	223.13	224.28	1045594
2023-11-27	223.74	224.09	219.37	219.85	2369208
2023-11-28	219.71	222.68	219.48	221.23	1827572
2023-11-29	222.83	223.88	220.85	221.47	1228889
2023-11-30	222.25	225.64	220.65	225.27	4430060
2023-12-01	227.41	232.35	226.24	231.37	3239020
2023-12-04	230.76	234.71	230.55	233.90	3881955
2023-12-05	232.79	233.13	230.90	232.17	2632486
2023-12-06	233.12	233.99	231.84	231.67	1804898
2023-12-07	232.42	232.90	230.54	231.49	2075095
2023-12-08	231.64	232.92	229.51	229.77	2544779
2023-12-11	229.92	232.34	229.54	232.03	1810413
2023-12-12	233.09	234.54	232.53	232.91	2427466
2023-12-13	232.93	236.81	231.56	236.69	3926716
2023-12-14	239.66	245.07	239.04	242.86	4863594
2023-12-15	237.64	242.86	237.40	241.98	4768518
2023-12-18	243.05	243.89	240.94	241.10	2457617
2023-12-19	241.33	243.43	240.00	242.65	2314244
2023-12-20	240.22	242.12	237.70	237.84	2724760
2023-12-21	238.12	242.34	237.60	242.11	2603197
2023-12-22	243.00	244.95	242.33	243.58	1824809
2023-12-26	243.62	246.43	243.62	245.29	1454117
2023-12-27	244.65	246.70	244.31	245.81	2205986
2023-12-28	246.04	246.99	245.20	246.02	1208598
2023-12-29	245.99	246.54	244.73	245.62	1228687
2024-01-02	244.98	245.99	242.75	243.43	2622215
2024-01-03	242.80	243.96	240.98	241.70	1748272
2024-01-04	241.24	244.08	240.93	241.06	2305436
2024-01-05	241.90	242.00	238.41	239.91	2316918
2024-01-08	239.17	240.67	237.52	240.62	2567784
2024-01-09	239.29	239.29	236.05	237.41	2055185
2024-01-10	236.85	239.12	236.80	239.00	1683519
2024-01-11	238.45	238.45	234.80	236.38	2219342
2024-01-12	237.27	238.00	234.80	237.71	3018743
2024-01-16	237.80	238.25	235.29	236.21	2578748
2024-01-17	234.87	238.22	234.47	235.81	2311158
2024-01-18	235.56	238.77	235.07	237.99	2326484
2024-01-19	238.49	240.21	236.51	239.27	2272098
2024-01-22	242.76	244.00	241.11	243.11	3005342
2024-01-23	244.00	244.53	242.26	243.33	2398297
2024-01-24	243.76	245.42	242.33	242.33	2843494
2024-01-25	244.10	245.45	237.14	241.57	4154618
2024-01-26	241.47	242.21	238.26	240.39	2493459
2024-01-29	239.68	245.54	239.18	245.17	2844561
2024-01-30	243.87	246.98	242.31	246.70	2435616
2024-01-31	247.29	248.00	243.80	243.93	2799053
2024-02-01	245.34	249.44	244.71	249.27	2116306
2024-02-02	248.12	249.74	245.88	248.33	1994229
2024-02-05	247.35	249.12	246.48	246.64	2701337
2024-02-06	246.64	250.82	246.64	249.87	2357338
2024-02-07	250.74	251.65	248.96	249.16	2337204
2024-02-08	249.07	249.24	246.41	248.82	1871559
2024-02-09	248.14	249.55	246.50	249.45	2012493
2024-02-12	248.79	249.07	247.00	247.40	2259572
2024-02-13	246.00	246.27	243.74	245.61	2664132
2024-02-14	246.36	250.36	245.05	250.11	2579556
2024-02-15	250.00	251.39	248.79	250.55	2252309
2024-02-16	249.41	249.72	246.05	246.59	2202364
2024-02-20	246.59	247.32	244.87	247.14	1907246
2024-02-21	249.44	251.46	247.32	251.32	1721897
2024-02-22	251.99	254.96	250.11	254.51	2507769
2024-02-23	255.27	258.09	254.95	256.91	1943469
2024-02-26	256.99	258.66	252.39	252.64	2806401
2024-02-27	252.67	255.70	252.20	251.99	2206372
2024-02-28	252.51	255.85	251.30	253.99	1885806
2024-02-29	254.32	255.74	253.45	253.69	3022146
2024-03-01	252.86	253.48	250.77	252.98	2811430
2024-03-04	253.36	254.84	252.46	253.47	1834919
2024-03-05	253.85	255.62	252.39	253.70	1368806
2024-03-06	253.44	254.98	250.84	251.00	1911012
2024-03-07	253.35	253.35	248.73	249.04	2395772
2024-03-08	248.25	251.23	247.61	250.96	2409115
2024-03-11	250.22	251.48	247.29	249.87	1539550
2024-03-12	249.42	252.18	249.22	251.18	1633862
2024-03-13	250.26	250.78	248.46	249.25	2129046
2024-03-14	247.43	247.98	243.60	246.06	2519663
2024-03-15	243.45	246.38	243.23	244.13	3258911
2024-03-18	245.06	245.62	243.86	244.36	2280848
2024-03-19	244.30	245.18	241.28	242.71	3244316
2024-03-20	242.88	247.55	242.65	246.31	2564836
2024-03-21	247.53	250.36	246.63	248.11	3215458
2024-03-22	248.36	249.09	244.87	244.97	1676987
2024-03-25	244.47	245.20	242.65	243.85	1974723
2024-03-26	243.98	244.23	240.50	240.69	2801961
2024-03-27	242.18	244.77	241.99	244.63	2150556
2024-03-28	245.87	246.76	244.22	245.93	2265924
2024-04-01	245.50	245.95	242.63	243.30	2493861
2024-04-02	242.27	243.88	240.87	242.53	2019453
2024-04-03	242.87	245.00	240.80	241.55	2097225
2024-04-04	243.27	244.93	239.76	240.69	2062525
2024-04-05	241.57	242.81	240.72	242.01	1503722
2024-04-08	242.00	243.50	240.04	240.29	2139221
2024-04-09	241.03	241.85	238.01	240.79	1736948
2024-04-10	238.18	238.65	235.88	236.85	2181008
2024-04-11	236.86	237.73	235.03	236.16	1692360
2024-04-12	234.81	235.48	233.25	234.40	2594970
2024-04-15	237.71	237.92	232.49	233.94	2297997
2024-04-16	234.43	234.43	230.95	231.26	2025415
2024-04-17	231.80	232.13	227.87	229.23	1997011
2024-04-18	230.72	231.41	229.10	229.81	1570176
2024-04-19	230.69	232.81	230.43	232.08	2971911
2024-04-22	232.99	235.65	232.04	234.47	2200025
2024-04-23	235.40	237.32	234.81	236.29	1980828
2024-04-24	233.87	234.13	229.32	231.98	2951169
2024-04-25	240.24	243.61	236.12	243.55	3897600
2024-04-26	243.90	244.83	240.73	242.79	2255458
2024-04-29	243.39	244.40	239.47	240.95	1730440
2024-04-30	239.72	240.07	236.77	237.16	1737008
2024-05-01	235.82	237.08	234.17	234.96	1651734
2024-05-02	236.00	238.05	233.21	237.69	2440891
2024-05-03	242.27	243.38	239.76	240.36	2174714
2024-05-06	241.81	241.81	239.04	239.21	1527724
2024-05-07	241.37	243.14	239.80	242.38	1585332
2024-05-08	241.47	246.40	241.19	245.90	1739000
2024-05-09	245.58	248.90	244.95	246.61	1765166
2024-05-10	248.00	248.49	246.62	247.40	1299524
2024-05-13	247.41	248.40	245.35	245.68	1317192
2024-05-14	246.82	247.00	243.16	244.94	1357477
2024-05-15	245.85	246.88	245.38	246.54	1769238
2024-05-16	246.14	247.27	244.94	245.90	1526046
2024-05-17	246.31	246.92	243.33	244.97	2105806
2024-05-20	244.93	244.93	241.84	243.63	1130283
2024-05-21	240.00	240.05	234.54	234.96	2967591
2024-05-22	234.77	235.25	232.52	234.71	2634161
2024-05-23	234.23	234.88	231.80	232.71	2815747
2024-05-24	232.00	234.13	231.04	232.05	2305534
2024-05-28	232.15	232.27	228.24	229.01	2480869
2024-05-29	226.79	228.34	225.67	225.88	3279065
2024-05-30	226.05	229.42	225.49	227.94	2840385
2024-05-31	228.16	233.30	227.08	232.82	5524511
2024-06-03	233.00	233.50	227.34	228.32	2593985
2024-06-04	228.11	229.80	226.24	227.62	1820824
2024-06-05	228.73	229.09	226.00	227.41	2920756
2024-06-06	227.65	228.92	226.42	228.31	2023241
2024-06-07	227.54	230.72	226.69	227.97	2555622
2024-06-10	227.35	228.99	226.25	228.95	1884822
2024-06-11	227.78	228.93	226.33	227.41	1619895
2024-06-12	228.94	231.27	225.77	226.47	1931892
2024-06-13	225.65	226.20	221.38	222.12	3283888
2024-06-14	221.34	222.19	218.55	222.10	2130498
2024-06-17	219.53	222.51	219.29	221.38	3134484
2024-06-18	221.38	223.83	221.15	222.58	2057245
2024-06-20	222.31	225.43	221.47	225.17	2267817
2024-06-21	226.13	226.60	223.14	226.11	3322635
2024-06-24	226.66	229.38	225.95	226.36	2407606
2024-06-25	224.85	225.13	219.58	224.06	3199922
2024-06-26	224.00	225.14	222.87	223.61	1921476
2024-06-27	224.58	225.33	222.78	223.47	1815037
2024-06-28	224.90	227.44	224.31	226.26	3492610
2024-07-01	226.14	227.88	224.15	224.86	1697337
2024-07-02	224.86	225.54	223.82	225.50	1530530
2024-07-03	225.96	228.10	225.01	225.57	1219762
2024-07-05	225.16	226.68	222.82	225.17	1659395
2024-07-08	224.51	224.68	222.13	223.39	1781645
2024-07-09	222.28	222.91	220.63	221.78	1514184
2024-07-10	222.34	224.53	221.93	224.41	1832736
2024-07-11	224.85	228.97	224.26	228.72	1517930
2024-07-12	229.67	232.43	228.72	230.22	1912319
2024-07-15	230.60	236.45	230.28	235.99	2569467
2024-07-16	236.00	243.82	235.90	243.06	3417400
2024-07-17	243.44	246.06	242.76	243.89	2933013
2024-07-18	242.64	245.87	242.18	243.01	2491272
2024-07-19	244.80	244.80	241.50	242.32	3870094
2024-07-22	242.78	243.37	240.86	243.27	2187038
2024-07-23	242.23	242.90	239.29	239.50	2538276
2024-07-24	238.20	240.74	236.84	237.38	3289032
2024-07-25	235.86	239.70	230.90	235.35	3017631
2024-07-26	237.22	243.15	235.89	240.36	2818609
2024-07-29	240.99	243.89	240.01	242.15	2022953
2024-07-30	243.15	247.26	242.81	245.43	1914371
2024-07-31	245.52	249.18	244.48	246.73	2285693
2024-08-01	247.37	249.34	243.79	244.47	2166090
2024-08-02	243.53	243.90	235.70	239.97	2114653
2024-08-05	237.01	237.97	231.26	234.87	2494424
2024-08-06	235.38	241.51	234.73	238.55	2514582
2024-08-07	239.85	241.94	236.47	236.84	1939343
2024-08-08	237.24	240.89	236.90	240.54	1444831
2024-08-09	240.47	240.47	236.95	237.52	1621058
2024-08-12	238.35	238.35	234.90	236.75	1782063
2024-08-13	238.03	239.00	235.23	237.27	1486284
2024-08-14	237.97	242.25	237.31	241.22	1903113
2024-08-15	243.93	245.27	242.75	243.71	2127983
2024-08-16	244.00	245.40	243.40	244.53	1951386
2024-08-19	245.00	246.66	244.17	246.07	1686486
2024-08-20	246.07	247.24	245.31	246.50	1552013
2024-08-21	247.73	248.30	245.00	245.73	1482850
2024-08-22	246.03	247.00	242.83	244.32	2722350
2024-08-23	245.00	246.99	244.03	246.85	2449222
2024-08-26	247.76	249.55	247.00	247.84	1680550
2024-08-27	248.49	250.50	248.05	250.35	1466246
2024-08-28	250.47	254.39	249.81	252.67	2359782
2024-08-29	253.81	254.65	251.39	251.86	1287795
2024-08-30	251.92	256.30	251.92	256.09	2386564
2024-09-03	255.87	256.95	254.05	255.21	2585798
2024-09-04	255.44	258.07	252.09	255.70	2880270
2024-09-05	255.80	256.11	249.87	251.53	2562529
2024-09-06	251.40	253.67	249.24	249.63	2406225
2024-09-09	250.71	252.14	249.82	251.11	2162452
2024-09-10	251.85	252.62	249.62	252.58	1694658
2024-09-11	250.64	251.50	243.43	247.50	2372194
2024-09-12	247.92	249.52	245.41	248.89	1867980
2024-09-13	249.94	252.00	248.55	249.12	2267787
2024-09-16	250.88	253.59	249.48	252.43	1651114
2024-09-17	253.27	255.06	253.00	253.55	1640445
2024-09-18	254.01	254.56	250.53	251.20	1568183
2024-09-19	250.00	254.01	246.05	248.44	3406678
2024-09-20	243.48	245.62	242.54	245.39	6802799
2024-09-23	245.09	245.36	242.86	244.00	2740567
2024-09-24	243.19	249.03	241.56	248.96	2772711
2024-09-25	247.54	249.29	245.08	245.50	2347258
2024-09-26	247.00	248.30	242.35	243.23	2398738
2024-09-27	244.68	247.48	243.94	244.22	1954544
2024-09-30	245.00	247.01	243.46	246.48	2923206
2024-10-01	246.17	247.35	243.66	245.55	1925000
2024-10-02	245.05	246.19	242.21	243.35	2568262
2024-10-03	242.43	243.00	239.60	240.63	1990156
2024-10-04	241.72	243.18	237.19	238.86	2137949
2024-10-07	237.70	238.15	235.29	236.87	1684066
2024-10-08	237.68	238.94	237.31	237.56	1783213
2024-10-09	237.11	238.66	235.88	237.68	2046736
2024-10-10	237.45	238.94	236.29	238.82	1900711
2024-10-11	240.08	242.54	239.55	242.31	1663835
2024-10-14	242.65	246.17	241.96	245.27	1735882
2024-10-15	246.71	248.70	245.36	245.79	1858037
2024-10-16	245.93	250.23	245.50	248.10	1500133
2024-10-17	246.88	246.88	240.50	241.72	2177924
2024-10-18	242.53	244.71	241.46	244.10	2866129
2024-10-21	243.73	243.73	239.42	240.35	1547906
2024-10-22	241.08	241.94	238.63	241.45	1818425
2024-10-23	241.30	242.19	240.11	241.35	2156278
2024-10-24	229.42	234.00	227.56	230.75	5181142
2024-10-25	230.19	231.88	229.28	230.30	2952224
2024-10-28	230.06	233.46	230.06	231.98	2492981
2024-10-29	232.11	234.38	231.46	231.99	3682097
2024-10-30	231.50	234.65	231.28	232.17	3079425
2024-10-31	230.74	233.84	230.29	232.07	2594786
2024-11-01	233.55	234.84	232.30	232.69	2653306
2024-11-04	231.95	233.23	229.44	229.91	2195620
2024-11-05	230.60	233.89	229.50	233.87	1483661
2024-11-06	248.08	251.72	242.35	248.49	5318739
2024-11-07	249.30	249.89	242.20	242.56	2921316
2024-11-08	241.96	244.13	240.81	241.49	2209258
2024-11-11	243.86	245.94	241.84	241.95	3299153
2024-11-12	242.35	242.64	238.59	238.91	2362867
2024-11-13	239.41	240.93	238.31	240.41	2564021
2024-11-14	240.26	241.09	234.82	235.58	2766157
2024-11-15	234.88	237.83	234.00	235.57	2068472
2024-11-18	235.08	235.46	233.88	234.41	1401392
2024-11-19	233.14	234.09	231.86	233.29	1774322
2024-11-20	233.47	234.32	231.84	233.56	1158041
2024-11-21	234.07	239.93	233.67	239.02	3490763
2024-11-22	240.00	242.67	239.47	242.39	2664897
2024-11-25	243.46	250.58	243.05	249.32	4224412
2024-11-26	246.76	247.17	242.46	245.63	3305335
2024-11-27	246.04	247.89	244.86	245.23	2040830
2024-11-29	245.09	246.63	244.10	244.66	1484850
2024-12-02	244.03	244.57	240.41	240.78	3100001
2024-12-03	241.73	241.73	235.11	236.99	4196902
2024-12-04	236.70	237.85	233.61	235.00	3264946
2024-12-05	235.33	235.54	233.57	234.63	2011403
2024-12-06	235.69	236.67	233.37	232.23	2585152
2024-12-09	232.25	234.97	231.69	233.54	3095763
2024-12-10	233.35	239.02	231.79	237.09	3092573
2024-12-11	236.51	238.43	233.31	233.78	2862670
2024-12-12	234.25	234.55	231.89	233.71	2242668
2024-12-13	233.18	237.54	233.18	234.98	2715604
2024-12-16	234.04	235.08	231.57	232.89	2839533
2024-12-17	230.68	232.51	229.33	229.88	3642447
2024-12-18	229.80	231.11	224.41	224.54	3582447
2024-12-19	224.42	226.60	223.06	223.15	2785392
2024-12-20	223.12	227.91	221.86	226.32	5949367
2024-12-23	225.63	227.52	224.76	227.13	1939303
2024-12-24	227.73	230.01	226.64	229.75	669028
2024-12-26	228.72	230.80	228.54	230.23	1021695
2024-12-27	228.58	231.73	228.30	229.93	1455878
2024-12-30	228.18	229.63	226.78	227.79	1659696
2024-12-31	228.00	229.50	226.95	228.04	1784776
2025-01-02	229.98	230.62	228.33	229.12	3177227
2025-01-03	229.81	232.37	228.85	231.50	1994523
2025-01-06	232.21	232.30	228.91	230.01	2798779
2025-01-07	231.00	232.53	229.77	230.54	2752689
2025-01-08	229.64	232.10	229.01	231.82	2062858
2025-01-10	228.82	230.01	224.74	225.21	2711357
2025-01-13	223.73	227.02	222.50	226.76	2278105
2025-01-14	228.83	229.58	227.63	229.38	1823354
2025-01-15	233.00	233.30	230.44	230.86	1892352
2025-01-16	230.29	235.13	229.57	234.89	2297235
2025-01-17	239.26	239.26	232.20	234.26	3643952
2025-01-21	235.59	237.34	234.99	236.73	2630599
2025-01-22	236.73	237.00	234.16	235.80	2757509
2025-01-23	246.65	249.67	242.06	248.05	5226434
2025-01-24	247.48	250.50	245.71	248.78	4048520
2025-01-27	250.63	256.84	250.00	254.42	4537435
2025-01-28	254.00	256.28	248.81	249.16	3167242
2025-01-29	249.70	252.99	249.06	249.55	3026887
2025-01-30	249.38	251.63	247.07	249.92	2490554
2025-01-31	248.67	252.04	247.66	247.79	2987299
2025-02-03	242.23	246.69	237.07	243.02	3962281
2025-02-04	242.69	245.53	242.34	243.50	2895151
2025-02-05	244.23	245.23	243.00	244.48	2436915
2025-02-06	245.36	245.74	242.77	243.51	1574551
2025-02-07	243.99	244.12	240.79	242.08	2185539
2025-02-10	243.77	244.50	241.58	244.33	2315031
2025-02-11	244.79	247.99	243.86	247.73	2584900
2025-02-12	243.35	249.23	243.35	248.51	2656900
2025-02-13	249.17	251.84	247.35	250.97	2279805
2025-02-14	251.49	253.20	249.10	249.22	1696372
2025-02-18	250.00	251.78	248.44	251.17	1709307
2025-02-19	249.65	250.26	244.40	247.06	2488562
2025-02-20	246.58	247.73	245.34	247.65	1425405
2025-02-21	246.77	247.74	241.81	245.55	3292611
2025-02-24	245.24	246.00	242.22	242.33	5576935
2025-02-25	242.89	246.86	242.77	245.89	2911640
2025-02-26	245.93	247.96	244.78	245.48	2476987
2025-02-27	244.99	247.30	243.77	243.73	3012423
2025-02-28	244.92	247.11	242.49	246.69	3252614
2025-03-03	248.34	249.70	243.77	245.81	2218002
2025-03-04	243.67	244.02	240.85	241.52	3037894
2025-03-05	241.82	245.05	241.19	243.61	3051741
2025-03-06	243.30	245.48	241.85	245.27	2311133
2025-03-07	246.09	250.33	244.96	249.31	2835797
2025-03-10	247.62	251.26	246.12	248.29	2420918
2025-03-11	247.45	248.09	237.43	237.78	3358098
2025-03-12	236.69	238.40	234.02	237.49	1927522
2025-03-13	237.15	238.09	233.52	234.29	2399897
2025-03-14	235.64	237.74	234.91	237.53	2116757
2025-03-17	237.46	239.51	235.97	237.86	2138959
2025-03-18	238.48	240.00	235.53	237.09	2184217
2025-03-19	237.01	238.13	234.90	236.39	2058326
2025-03-20	234.28	235.94	233.26	234.79	2869475
2025-03-21	233.08	234.25	231.34	233.88	4167749
2025-03-24	236.96	237.83	233.88	235.20	3291175
2025-03-25	235.20	236.54	234.34	235.79	1849050
2025-03-26	235.86	238.75	235.69	238.03	1710005
2025-03-27	238.33	238.33	234.66	235.97	1913929
2025-03-28	235.61	236.70	232.01	232.15	1917988
2025-03-31	230.56	238.10	230.28	236.24	3478077
2025-04-01	234.66	237.67	233.84	237.17	2367309
2025-04-02	235.14	238.51	234.61	238.46	2024018
2025-04-03	231.35	232.98	223.08	223.97	5754982
2025-04-04	220.00	221.75	212.55	213.26	6784517
2025-04-07	211.11	216.24	204.79	209.97	5055864
2025-04-08	217.53	217.73	204.66	208.27	5126552
2025-04-09	206.62	224.70	206.38	223.53	5360969
2025-04-10	221.38	221.69	214.20	219.32	5088841
2025-04-11	218.76	220.27	215.10	218.59	2965014
2025-04-14	221.15	223.27	219.29	222.27	3197705
2025-04-15	222.79	224.31	219.59	220.08	2806966
2025-04-16	219.70	220.54	215.41	216.60	3293598
2025-04-17	217.50	222.24	217.30	220.26	4545781
2025-04-21	218.16	218.98	213.36	216.05	3379656
2025-04-22	218.03	218.62	214.96	216.90	3353333
2025-04-23	221.31	224.58	218.33	219.78	3879639
2025-04-24	208.25	215.83	206.63	215.45	5205201
2025-04-25	214.00	214.76	211.57	213.29	3454911
2025-04-28	213.06	214.70	210.80	212.61	3053371
2025-04-29	211.29	214.96	211.29	214.54	2886387
2025-04-30	213.47	215.98	210.53	215.66	3139236
2025-05-01	215.50	215.50	212.57	214.08	4458679
2025-05-02	216.82	219.61	215.84	218.29	2926805
2025-05-05	216.80	218.79	216.26	216.53	1895711
2025-05-06	214.76	216.22	213.00	213.20	2265068
2025-05-07	213.74	214.91	212.70	213.85	3277133
2025-05-08	214.91	218.92	213.87	216.84	3335492
2025-05-09	216.74	217.72	215.12	216.32	2172946
2025-05-12	227.06	231.54	226.52	230.87	4965928
2025-05-13	231.01	231.99	228.04	228.25	3028173
2025-05-14	227.34	228.76	223.14	228.34	3252995
2025-05-15	229.25	231.45	227.69	230.85	2607602
2025-05-16	231.33	231.97	230.12	231.42	2007094
2025-05-19	229.08	230.07	228.16	229.50	2509846
2025-05-20	228.65	229.89	227.81	228.33	1982870
2025-05-21	225.63	226.89	223.48	223.62	2183570
2025-05-22	223.36	224.35	221.93	222.87	2849038
2025-05-23	220.12	223.01	220.01	222.11	3228308
2025-05-27	223.66	224.96	222.74	224.35	2613266
2025-05-28	225.00	225.45	221.96	222.18	3073335
2025-05-29	222.44	223.59	219.77	221.17	2980624
2025-05-30	220.92	222.57	220.30	221.66	4179598

Explore More About UNP

Coins representing dividend payouts and trends

UNP Dividend History

Discover Union Pacific Corp'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

UNP Stock Split History

Discover Union Pacific Corp'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

UNP Historical Prices

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

Web Analytics