VRTX Historical Prices

Summary

Key Stock Metrics

377.85

(December 19, 2024)

52-Week Low

519.88

(November 8, 2024)

52-Week High

519.88

(November 8, 2024)

All-Time High

409.50

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	4.13	4.13	3.88	3.88	55600
1993-03-22	3.75	4.00	3.75	3.88	29000
1993-03-23	3.75	4.13	3.75	3.75	99600
1993-03-24	3.75	4.00	3.75	3.88	11600
1993-03-25	4.13	4.13	3.75	4.13	45200
1993-03-26	4.13	4.13	3.75	4.13	29800
1993-03-29	4.13	4.13	3.75	3.88	35800
1993-03-30	4.13	4.13	3.75	3.81	284400
1993-03-31	3.75	4.00	3.75	4.00	17000
1993-04-01	4.00	4.00	3.75	3.75	41600
1993-04-02	3.88	4.00	3.75	3.75	23200
1993-04-05	4.00	4.00	3.75	3.75	10800
1993-04-06	3.75	3.88	3.75	3.75	18800
1993-04-07	3.88	4.00	3.75	3.75	20200
1993-04-08	3.75	4.00	3.75	3.88	16400
1993-04-12	4.00	4.13	3.88	3.88	39200
1993-04-13	4.00	4.25	4.00	4.06	25800
1993-04-14	4.25	4.25	3.88	3.88	77000
1993-04-15	4.13	4.13	3.88	4.00	8600
1993-04-16	4.13	4.13	3.88	3.88	14000
1993-04-19	3.88	4.13	3.88	4.00	128400
1993-04-20	4.00	4.25	3.94	4.00	44800
1993-04-21	4.13	4.13	3.88	4.06	12400
1993-04-22	3.88	4.13	3.88	4.13	5800
1993-04-23	3.88	4.13	3.88	3.94	239400
1993-04-26	3.88	4.13	3.75	3.94	50800
1993-04-27	4.00	4.00	3.75	3.88	4400
1993-04-28	4.00	4.13	3.75	4.06	58000
1993-04-29	4.13	4.13	4.00	4.13	800
1993-04-30	3.88	4.13	3.88	4.13	5400
1993-05-03	4.25	4.25	3.88	3.88	1800
1993-05-04	4.25	4.25	3.88	4.25	38400
1993-05-05	4.06	4.25	3.88	4.06	454000
1993-05-06	3.88	4.25	3.88	4.00	205600
1993-05-07	4.25	4.88	4.00	4.50	301800
1993-05-10	4.75	5.00	4.38	4.88	118800
1993-05-11	5.00	5.00	4.63	4.88	209000
1993-05-12	5.00	5.00	4.63	4.63	157000
1993-05-13	5.00	5.13	4.63	5.00	162200
1993-05-14	5.13	5.13	4.88	4.88	54600
1993-05-17	5.13	5.13	4.88	4.94	35000
1993-05-18	5.13	5.13	4.75	5.00	45400
1993-05-19	4.88	5.13	4.88	5.13	12200
1993-05-20	5.13	5.63	5.00	5.63	174200
1993-05-21	5.50	6.25	5.50	6.25	180000
1993-05-24	6.00	6.25	5.63	5.63	142600
1993-05-25	6.00	6.00	5.06	5.25	158200
1993-05-26	5.00	5.38	5.00	5.38	101200
1993-05-27	5.38	5.38	5.13	5.38	153800
1993-05-28	5.38	6.13	5.38	5.75	132000
1993-06-01	6.13	6.13	5.75	6.13	72800
1993-06-02	6.13	6.13	5.75	5.88	155400
1993-06-03	6.13	6.13	5.88	5.88	249200
1993-06-04	6.13	6.13	5.75	6.00	57800
1993-06-07	6.13	6.13	5.75	6.13	11600
1993-06-08	5.75	6.13	5.50	5.50	117000
1993-06-09	5.50	5.88	5.50	5.63	236000
1993-06-10	5.88	5.88	5.50	5.88	64200
1993-06-11	5.88	5.88	5.63	5.63	92000
1993-06-14	5.88	5.88	5.50	5.63	24600
1993-06-15	5.88	5.88	5.38	5.50	108400
1993-06-16	5.63	5.63	5.13	5.50	120800
1993-06-17	5.50	5.50	5.25	5.25	7600
1993-06-18	5.50	5.50	5.13	5.13	108000
1993-06-21	5.31	5.50	5.13	5.13	30400
1993-06-22	5.13	5.38	5.13	5.38	2600
1993-06-23	5.38	5.38	5.13	5.13	19000
1993-06-24	5.25	5.25	4.88	4.88	90800
1993-06-25	5.13	5.13	4.88	4.88	31800
1993-06-28	5.13	5.13	4.94	5.00	94800
1993-06-29	4.88	5.13	4.88	4.88	53400
1993-06-30	5.00	5.06	4.75	4.75	63800
1993-07-01	4.75	5.00	4.75	4.75	43200
1993-07-02	4.75	5.00	4.75	4.75	7600
1993-07-06	4.81	5.00	4.81	5.00	123000
1993-07-07	4.94	5.00	4.88	5.00	28400
1993-07-08	5.00	5.25	5.00	5.25	50400
1993-07-09	5.25	5.38	5.00	5.00	18400
1993-07-12	5.38	5.50	5.00	5.25	54600
1993-07-13	5.25	5.38	5.25	5.38	122400
1993-07-14	5.25	5.63	5.25	5.44	51400
1993-07-15	5.25	5.50	5.25	5.50	25800
1993-07-16	5.25	5.38	5.00	5.38	467800
1993-07-19	5.38	5.38	5.00	5.00	26000
1993-07-20	5.00	5.38	5.00	5.38	8800
1993-07-21	5.00	5.13	5.00	5.13	18000
1993-07-22	5.00	5.25	4.75	4.75	56400
1993-07-23	4.88	5.00	4.25	4.63	124000
1993-07-26	4.25	4.63	4.25	4.38	8400
1993-07-27	4.63	4.63	4.44	4.50	9000
1993-07-28	4.25	4.63	4.25	4.44	53600
1993-07-29	4.63	4.88	4.56	4.88	36200
1993-07-30	4.88	4.88	4.63	4.88	13600
1993-08-02	4.88	5.00	4.75	4.94	67800
1993-08-03	5.00	5.38	4.88	5.38	135000
1993-08-04	5.31	5.31	5.13	5.13	40800
1993-08-05	5.25	5.50	5.25	5.25	39200
1993-08-06	5.38	5.38	5.00	5.00	44400
1993-08-09	5.00	5.25	4.88	4.88	26600
1993-08-10	5.13	5.13	4.88	5.13	52600
1993-08-11	5.13	5.13	4.88	4.88	76400
1993-08-12	4.88	5.13	4.75	4.75	173800
1993-08-13	5.00	5.00	4.75	5.00	8800
1993-08-16	5.00	5.00	4.75	5.00	14600
1993-08-17	4.75	5.00	4.75	4.75	77200
1993-08-18	4.94	5.13	4.75	5.13	63000
1993-08-19	5.13	5.13	4.75	4.94	42400
1993-08-20	4.75	4.88	4.75	4.88	1000
1993-08-23	5.13	5.13	4.88	5.13	26400
1993-08-24	5.13	5.25	4.88	5.13	116000
1993-08-25	5.25	5.50	5.13	5.25	77400
1993-08-26	5.38	5.38	4.88	5.00	33000
1993-08-27	4.88	5.13	4.88	5.00	76600
1993-08-30	4.88	5.13	4.88	5.00	5000
1993-08-31	4.88	5.13	4.88	5.00	23400
1993-09-01	4.88	4.94	4.88	4.88	2400
1993-09-02	4.88	4.88	4.88	4.88	7600
1993-09-03	5.13	5.13	4.88	4.88	36400
1993-09-07	5.13	5.13	4.88	5.00	76400
1993-09-08	4.88	5.13	4.88	5.06	41200
1993-09-09	5.13	5.13	4.88	5.00	122000
1993-09-10	5.25	5.25	5.00	5.00	52600
1993-09-13	5.25	5.38	5.00	5.00	12800
1993-09-14	5.38	5.38	5.25	5.31	13000
1993-09-15	5.13	5.38	5.13	5.38	19800
1993-09-16	5.38	5.50	5.25	5.38	78000
1993-09-17	5.50	5.50	5.25	5.38	60400
1993-09-20	5.25	5.50	5.25	5.50	34800
1993-09-21	5.38	5.75	5.38	5.56	56200
1993-09-22	5.50	5.75	5.50	5.50	41200
1993-09-23	5.50	5.75	5.50	5.75	61400
1993-09-24	5.50	5.75	5.50	5.56	11600
1993-09-27	5.50	5.75	5.50	5.50	13200
1993-09-28	5.56	5.75	5.50	5.63	50200
1993-09-29	6.38	6.63	6.13	6.50	388800
1993-09-30	6.50	6.50	6.13	6.38	194400
1993-10-01	6.13	6.38	6.00	6.25	137600
1993-10-04	6.25	6.38	6.00	6.38	210200
1993-10-05	6.38	6.38	6.13	6.25	52000
1993-10-06	6.25	6.38	6.13	6.38	184600
1993-10-07	6.38	6.38	6.13	6.38	97800
1993-10-08	6.50	6.50	6.25	6.50	209200
1993-10-11	6.50	7.13	6.25	6.88	277000
1993-10-12	7.38	7.63	7.13	7.63	413600
1993-10-13	7.63	7.88	7.38	7.69	225000
1993-10-14	8.13	9.38	8.00	9.38	740800
1993-10-15	9.13	9.50	8.75	9.00	400600
1993-10-18	9.00	9.00	8.25	8.50	281200
1993-10-19	8.25	8.50	8.00	8.00	110000
1993-10-20	8.00	8.38	7.25	7.50	195800
1993-10-21	7.63	7.63	7.25	7.38	29000
1993-10-22	7.25	7.50	7.25	7.38	44800
1993-10-25	7.50	7.63	7.25	7.25	34000
1993-10-26	7.63	7.63	7.38	7.63	20000
1993-10-27	7.63	7.63	7.38	7.50	16200
1993-10-28	7.38	7.75	7.38	7.50	132400
1993-10-29	7.75	7.75	7.50	7.50	62200
1993-11-01	7.75	7.75	7.50	7.75	122000
1993-11-02	7.75	7.88	7.63	7.88	146200
1993-11-03	7.88	8.06	7.75	8.00	266200
1993-11-04	8.00	8.13	7.75	7.75	256400
1993-11-05	7.75	8.13	7.75	7.88	140200
1993-11-08	8.00	8.00	7.63	7.63	79000
1993-11-09	7.75	8.00	7.75	7.81	46400
1993-11-10	7.75	8.00	7.63	8.00	248200
1993-11-11	7.63	8.00	7.63	7.88	33800
1993-11-12	8.00	8.38	7.63	8.13	197800
1993-11-15	8.38	8.38	7.88	8.00	49200
1993-11-16	8.06	8.25	8.00	8.25	34200
1993-11-17	8.00	8.25	7.88	7.88	70800
1993-11-18	7.88	8.25	7.75	7.88	105000
1993-11-19	7.88	8.00	7.63	7.88	35200
1993-11-22	8.00	8.00	7.63	7.81	36400
1993-11-23	8.00	8.00	7.63	7.63	17600
1993-11-24	7.75	8.38	7.75	8.13	126800
1993-11-26	8.13	8.38	8.13	8.38	2200
1993-11-29	8.38	8.38	8.13	8.13	25000
1993-11-30	8.13	8.31	7.75	8.00	79400
1993-12-01	8.00	8.00	7.75	8.00	48400
1993-12-02	8.00	8.00	7.75	7.81	28600
1993-12-03	8.00	8.00	7.75	7.75	7800
1993-12-06	8.00	8.00	7.75	7.75	38600
1993-12-07	7.75	8.00	7.63	7.75	57200
1993-12-08	7.63	7.88	7.50	7.75	102800
1993-12-09	7.50	7.88	7.50	7.88	39000
1993-12-10	7.50	8.25	7.50	7.88	114600
1993-12-13	8.25	8.25	7.88	8.00	18400
1993-12-14	8.00	8.25	7.75	8.00	85800
1993-12-15	7.75	8.00	7.75	7.75	27200
1993-12-16	8.00	9.00	7.75	8.75	815400
1993-12-17	8.63	8.75	8.25	8.38	359400
1993-12-20	8.63	8.63	8.38	8.38	107600
1993-12-21	8.63	8.63	8.25	8.38	85000
1993-12-22	8.25	8.63	8.25	8.63	43000
1993-12-23	8.25	8.63	8.25	8.38	81800
1993-12-27	8.63	8.63	8.25	8.50	18000
1993-12-28	8.38	8.75	8.38	8.63	202600
1993-12-29	8.56	8.75	8.38	8.69	87400
1993-12-30	8.75	8.75	8.50	8.63	14000
1993-12-31	8.75	9.25	8.63	9.25	151200
1994-01-03	9.13	9.25	9.00	9.06	131800
1994-01-04	9.00	9.25	9.00	9.00	26600
1994-01-05	9.00	9.25	9.00	9.00	229800
1994-01-06	9.25	9.75	9.00	9.63	560600
1994-01-07	9.88	10.00	9.63	9.63	266600
1994-01-10	9.63	9.88	9.38	9.63	73600
1994-01-11	9.75	9.75	9.25	9.50	108000
1994-01-12	9.50	9.50	9.25	9.25	125000
1994-01-13	9.13	9.38	9.13	9.13	130400
1994-01-14	9.38	9.50	9.13	9.44	40200
1994-01-17	9.50	9.50	9.00	9.00	57400
1994-01-18	8.75	9.25	8.63	9.25	109400
1994-01-19	9.00	9.25	9.00	9.06	77200
1994-01-20	9.25	9.25	9.00	9.13	17600
1994-01-21	9.25	9.63	9.25	9.25	38800
1994-01-24	9.31	9.50	9.13	9.50	302000
1994-01-25	9.25	9.38	9.00	9.00	2765400
1994-01-26	9.00	9.13	8.94	9.00	545400
1994-01-27	8.94	9.25	8.94	9.00	162000
1994-01-28	9.25	9.25	9.00	9.19	94000
1994-01-31	9.25	9.63	9.00	9.50	202000
1994-02-01	9.50	9.63	9.25	9.56	213400
1994-02-02	9.38	9.63	9.25	9.50	468000
1994-02-03	9.25	9.50	9.25	9.31	33200
1994-02-04	9.50	9.50	9.13	9.13	27600
1994-02-07	9.13	9.38	9.00	9.13	210600
1994-02-08	9.13	9.38	9.13	9.25	100000
1994-02-09	9.38	9.38	9.00	9.13	52000
1994-02-10	9.38	9.38	8.88	9.13	399600
1994-02-11	8.88	9.13	8.88	9.06	40200
1994-02-14	9.13	9.13	8.88	9.13	80800
1994-02-15	9.13	9.13	8.88	8.88	59000
1994-02-16	8.88	9.13	8.88	9.00	24200
1994-02-17	9.13	9.13	8.88	9.00	68000
1994-02-18	8.88	9.13	8.88	8.88	69400
1994-02-22	8.88	9.13	8.88	9.00	44600
1994-02-23	9.13	9.13	8.88	9.06	58600
1994-02-24	8.88	9.13	8.88	9.00	179000
1994-02-25	8.88	9.00	8.25	8.38	1175400
1994-02-28	8.38	8.75	8.38	8.50	123000
1994-03-01	8.75	8.75	8.50	8.63	237600
1994-03-02	8.50	8.75	8.50	8.56	30400
1994-03-03	8.50	8.75	8.50	8.50	181800
1994-03-04	8.56	8.75	8.38	8.50	98000
1994-03-07	8.38	8.75	8.38	8.44	191600
1994-03-08	8.38	8.63	8.25	8.38	314200
1994-03-09	8.25	8.38	8.13	8.38	230200
1994-03-10	8.13	8.38	8.13	8.38	26200
1994-03-11	8.13	8.38	8.13	8.13	105000
1994-03-14	8.00	8.25	8.00	8.13	143200
1994-03-15	8.00	8.13	7.75	7.88	173200
1994-03-16	7.75	7.88	7.63	7.69	87800
1994-03-17	8.00	8.00	7.63	8.00	79800
1994-03-18	8.00	8.00	7.63	7.81	158400
1994-03-21	7.75	8.00	7.75	7.88	22000
1994-03-22	7.63	8.00	7.63	7.88	55400
1994-03-23	7.63	7.88	7.63	7.63	117600
1994-03-24	7.63	7.75	6.69	7.00	241800
1994-03-25	7.38	7.38	6.88	7.13	383000
1994-03-28	7.13	7.13	6.63	6.63	299600
1994-03-29	6.50	6.81	6.38	6.50	470800
1994-03-30	6.38	6.50	6.13	6.13	175600
1994-03-31	6.38	6.69	6.06	6.69	312000
1994-04-04	6.50	6.75	6.25	6.75	65600
1994-04-05	6.75	7.13	6.38	7.06	56400
1994-04-06	7.13	7.13	6.75	6.94	227400
1994-04-07	7.13	7.63	6.75	7.63	116000
1994-04-08	7.25	7.75	7.25	7.38	63600
1994-04-11	7.50	7.75	7.38	7.38	88400
1994-04-12	7.56	7.56	7.00	7.00	47400
1994-04-13	7.25	7.25	6.63	7.00	120600
1994-04-14	6.63	7.00	6.63	6.63	63000
1994-04-15	6.88	6.88	6.63	6.88	28200
1994-04-18	6.88	6.88	6.63	6.63	49600
1994-04-19	6.50	6.88	6.25	6.44	133600
1994-04-20	6.50	6.50	6.25	6.25	45000
1994-04-21	6.13	6.50	6.13	6.25	233000
1994-04-22	6.50	6.50	6.13	6.50	237800
1994-04-25	6.63	6.63	6.25	6.63	25000
1994-04-26	6.63	6.63	6.25	6.63	9800
1994-04-28	6.63	6.88	6.50	6.75	35800
1994-04-29	6.50	6.81	6.50	6.81	4400
1994-05-02	6.88	7.00	6.50	7.00	478400
1994-05-03	6.75	7.00	6.75	6.75	57800
1994-05-04	6.75	6.88	6.75	6.81	18400
1994-05-05	7.00	7.13	6.75	7.13	515000
1994-05-06	7.13	7.13	6.88	7.00	13000
1994-05-09	6.88	7.13	6.88	6.88	39400
1994-05-10	7.13	7.13	6.88	6.88	51200
1994-05-11	7.00	7.13	6.75	6.75	124600
1994-05-12	6.94	7.13	6.75	6.88	142800
1994-05-13	6.63	7.00	6.63	6.63	18400
1994-05-16	6.63	6.75	6.63	6.63	42000
1994-05-17	6.63	6.88	6.38	6.75	45400
1994-05-18	6.75	6.75	6.25	6.25	25600
1994-05-19	6.63	6.63	6.13	6.38	119800
1994-05-20	6.38	6.38	6.13	6.38	474600
1994-05-23	6.13	6.38	6.13	6.19	21200
1994-05-24	6.19	6.38	6.13	6.25	8600
1994-05-25	6.38	6.38	6.00	6.38	781600
1994-05-26	6.00	6.38	6.00	6.06	17400
1994-05-27	6.00	6.38	5.94	6.38	221800
1994-05-31	6.06	6.38	6.00	6.38	197800
1994-06-01	6.00	6.50	6.00	6.50	277800
1994-06-02	6.50	6.50	6.13	6.50	23000
1994-06-03	6.50	6.50	6.38	6.38	9000
1994-06-06	6.38	6.63	6.38	6.50	31600
1994-06-07	6.63	6.63	6.25	6.31	123800
1994-06-08	6.31	6.38	6.25	6.38	109800
1994-06-09	6.38	6.50	6.25	6.38	39200
1994-06-10	6.50	6.50	6.25	6.25	2600
1994-06-13	6.50	6.50	6.25	6.25	4400
1994-06-14	6.25	6.69	6.25	6.50	209000
1994-06-15	6.88	6.88	6.50	6.69	142000
1994-06-16	6.50	6.88	6.50	6.88	19800
1994-06-17	6.88	6.88	6.63	6.63	198000
1994-06-20	6.63	6.88	6.50	6.63	77000
1994-06-21	6.63	6.63	6.25	6.25	22400
1994-06-22	6.38	6.50	6.25	6.25	5200
1994-06-23	6.25	6.38	6.13	6.13	106600
1994-06-24	6.00	6.25	5.88	5.88	53600
1994-06-27	5.88	6.13	5.88	5.94	89000
1994-06-28	6.13	6.13	5.81	5.88	92400
1994-06-29	6.13	6.13	5.88	5.94	87600
1994-06-30	5.88	6.13	5.75	6.13	53200
1994-07-01	5.88	6.13	5.50	5.50	163000
1994-07-05	5.50	5.75	5.25	5.25	52000
1994-07-06	5.25	5.63	5.25	5.50	24400
1994-07-07	5.31	5.63	5.25	5.25	71200
1994-07-08	5.56	5.63	5.25	5.47	34400
1994-07-11	5.25	5.63	5.25	5.50	5800
1994-07-12	5.50	5.63	5.25	5.25	29600
1994-07-13	5.25	5.63	5.25	5.56	314000
1994-07-14	5.63	5.88	5.50	5.75	279000
1994-07-15	5.50	5.88	5.50	5.88	3200
1994-07-18	5.88	5.88	5.63	5.63	19200
1994-07-19	5.88	5.88	5.63	5.75	12000
1994-07-20	5.63	5.88	5.63	5.75	21800
1994-07-21	5.63	5.88	5.63	5.88	39200
1994-07-22	5.88	5.88	5.88	5.88	12000
1994-07-25	5.63	5.88	5.63	5.63	39600
1994-07-26	5.63	5.75	5.50	5.50	45800
1994-07-27	5.50	5.63	5.25	5.50	26200
1994-07-28	5.25	5.63	5.25	5.63	82600
1994-07-29	5.75	5.75	5.50	5.63	13800
1994-08-01	5.75	5.75	5.50	5.63	5600
1994-08-02	5.75	5.75	5.50	5.50	20600
1994-08-03	5.75	5.75	5.50	5.75	81600
1994-08-04	5.69	5.88	5.50	5.75	16200
1994-08-05	5.88	5.88	5.50	5.50	20800
1994-08-08	5.50	6.13	5.50	6.13	55800
1994-08-09	6.13	6.75	6.13	6.75	119600
1994-08-10	6.75	7.50	6.50	7.25	219600
1994-08-11	7.25	7.50	7.13	7.38	251200
1994-08-12	7.38	7.38	7.00	7.25	101000
1994-08-15	6.69	7.25	6.63	7.25	65800
1994-08-16	7.00	7.25	6.88	7.25	15400
1994-08-17	6.88	7.25	6.75	6.81	278200
1994-08-18	6.75	6.88	6.59	6.88	697000
1994-08-19	6.88	6.88	6.75	6.81	128000
1994-08-22	6.88	6.88	6.63	6.81	203400
1994-08-23	6.88	6.88	6.75	6.81	3800
1994-08-24	6.88	7.25	6.63	7.25	68000
1994-08-25	7.25	7.56	7.00	7.50	126000
1994-08-26	7.25	7.50	7.25	7.31	81600
1994-08-29	7.25	7.50	6.88	7.13	95600
1994-08-30	7.25	7.25	6.88	7.06	6400
1994-08-31	6.88	7.25	6.88	7.19	3400
1994-09-01	6.88	7.25	6.88	6.88	67800
1994-09-02	7.25	7.25	7.00	7.22	28800
1994-09-06	7.00	7.50	7.00	7.50	11800
1994-09-07	7.38	7.50	7.19	7.38	30800
1994-09-08	7.25	7.75	7.06	7.38	226400
1994-09-09	7.75	7.75	7.38	7.75	58000
1994-09-12	7.50	7.75	7.50	7.63	53400
1994-09-13	7.38	7.38	6.88	7.25	254600
1994-09-14	7.38	7.75	7.25	7.75	48600
1994-09-15	7.50	7.75	7.25	7.38	116600
1994-09-16	7.50	7.50	7.00	7.13	67000
1994-09-19	7.25	7.25	7.00	7.13	38600
1994-09-20	7.38	7.38	7.13	7.25	30200
1994-09-21	7.13	7.38	7.00	7.38	75800
1994-09-22	7.38	7.75	7.00	7.50	288400
1994-09-23	7.38	7.75	7.38	7.75	538200
1994-09-26	7.63	7.63	7.38	7.44	109400
1994-09-27	7.38	7.50	7.13	7.25	77200
1994-09-28	7.13	7.31	7.13	7.31	6600
1994-09-29	7.50	7.50	7.00	7.06	133600
1994-09-30	7.25	7.25	7.00	7.13	377600
1994-10-03	7.25	7.25	7.00	7.06	10400
1994-10-04	7.25	7.25	7.00	7.06	17800
1994-10-05	7.25	7.25	6.88	7.00	32200
1994-10-06	6.88	7.06	6.88	6.94	108200
1994-10-07	7.00	7.00	6.75	6.81	140200
1994-10-10	7.13	7.13	6.75	7.06	13800
1994-10-11	6.91	7.13	6.75	6.88	69400
1994-10-12	7.13	7.13	6.75	6.75	98600
1994-10-13	7.13	7.13	6.63	6.75	130000
1994-10-14	6.63	6.75	6.63	6.63	6600
1994-10-17	7.00	7.00	6.75	6.81	39400
1994-10-18	7.00	7.00	6.75	7.00	39800
1994-10-19	7.00	7.00	6.75	7.00	17600
1994-10-20	6.81	7.00	6.63	6.75	18800
1994-10-21	6.63	7.00	6.50	6.50	89000
1994-10-24	6.50	6.88	6.50	6.69	37800
1994-10-25	6.50	6.56	6.50	6.53	22200
1994-10-26	6.50	6.88	6.50	6.75	13000
1994-10-27	6.56	6.75	6.50	6.50	52200
1994-10-28	6.50	6.69	6.50	6.69	11600
1994-10-31	6.50	6.88	6.50	6.56	13000
1994-11-01	6.38	6.75	6.38	6.59	24400
1994-11-02	6.38	6.50	6.38	6.50	2600
1994-11-03	6.38	6.38	6.38	6.38	400
1994-11-04	6.38	6.75	6.38	6.38	11800
1994-11-07	6.38	6.56	6.38	6.56	17200
1994-11-08	6.38	6.75	6.38	6.38	22600
1994-11-09	6.38	6.75	6.38	6.38	13000
1994-11-10	6.38	6.88	6.38	6.75	35000
1994-11-11	6.50	7.00	6.50	7.00	18000
1994-11-14	6.63	7.00	6.63	7.00	77600
1994-11-15	6.75	7.13	6.75	7.13	61800
1994-11-16	7.25	7.25	6.88	7.06	100800
1994-11-17	7.25	7.25	6.88	7.06	25400
1994-11-18	6.88	7.25	6.88	7.25	9400
1994-11-21	7.25	7.25	6.88	6.88	34200
1994-11-22	6.88	7.25	6.88	6.88	18400
1994-11-23	6.88	7.13	6.75	7.13	25000
1994-11-25	7.00	7.00	6.88	6.88	2800
1994-11-28	6.75	7.00	6.75	6.94	21600
1994-11-29	6.75	7.06	6.75	7.00	107600
1994-11-30	6.88	7.00	6.88	6.88	83800
1994-12-01	6.88	7.00	6.88	6.88	12000
1994-12-02	6.88	6.88	6.50	6.63	110600
1994-12-05	6.38	6.63	6.38	6.50	121200
1994-12-06	6.38	6.63	6.38	6.63	8200
1994-12-07	6.38	6.50	6.38	6.50	51600
1994-12-08	6.38	6.50	5.50	5.56	146600
1994-12-09	5.50	6.13	5.50	5.75	300800
1994-12-12	5.75	6.13	5.75	6.13	19800
1994-12-13	5.75	6.13	5.75	5.94	20600
1994-12-14	5.75	6.13	5.75	6.13	34600
1994-12-15	6.06	6.13	5.75	6.13	81400
1994-12-16	6.13	6.13	5.88	6.13	69400
1994-12-19	5.88	6.13	5.75	5.75	46000
1994-12-20	5.75	6.13	5.75	6.13	110600
1994-12-21	5.88	6.38	5.75	6.13	159200
1994-12-22	5.88	6.38	5.88	6.31	161400
1994-12-23	6.38	6.38	6.00	6.19	17600
1994-12-27	6.38	7.00	6.00	7.00	120200
1994-12-28	6.75	7.00	6.63	7.00	30200
1994-12-29	6.81	7.50	6.63	7.13	173400
1994-12-30	7.13	7.63	7.13	7.50	155400
1995-01-03	7.50	7.50	7.38	7.50	32400
1995-01-04	7.63	7.63	7.13	7.13	86200
1995-01-05	7.25	7.25	7.00	7.06	32000
1995-01-06	7.00	7.38	7.00	7.38	51000
1995-01-09	7.13	7.63	7.13	7.48	76600
1995-01-10	7.63	8.13	7.50	8.00	120400
1995-01-11	7.75	8.13	7.63	7.63	319600
1995-01-12	7.63	8.13	7.63	7.88	32400
1995-01-13	7.75	8.13	6.50	7.50	87800
1995-01-16	7.75	7.75	7.25	7.31	153000
1995-01-17	7.13	7.50	7.13	7.25	80800
1995-01-18	7.25	7.25	6.69	6.88	85800
1995-01-19	6.63	7.00	6.63	6.88	23400
1995-01-20	7.25	7.38	6.88	7.25	150800
1995-01-23	7.13	7.38	7.00	7.38	11400
1995-01-24	7.00	7.25	7.00	7.25	5800
1995-01-25	6.75	7.13	6.75	6.88	50000
1995-01-26	7.25	7.75	7.13	7.50	242400
1995-01-27	7.63	8.00	7.50	8.00	179400
1995-01-30	7.50	8.38	7.50	7.69	255200
1995-01-31	7.63	8.13	7.63	7.75	308000
1995-02-01	8.13	8.13	7.63	7.63	304000
1995-02-02	7.75	7.75	7.50	7.56	104000
1995-02-03	7.75	7.75	7.50	7.75	32200
1995-02-06	7.63	7.88	7.50	7.75	210400
1995-02-07	7.88	7.88	7.50	7.69	108600
1995-02-08	7.88	8.13	7.75	8.00	151000
1995-02-09	8.13	8.13	7.88	8.13	25600
1995-02-10	8.13	8.13	7.88	8.06	23800
1995-02-13	7.88	8.38	7.88	8.31	113200
1995-02-14	8.38	8.38	7.88	8.03	183000
1995-02-15	7.88	8.13	7.88	8.06	108800
1995-02-16	8.25	8.38	7.88	8.38	71400
1995-02-17	8.38	8.38	8.00	8.13	107800
1995-02-21	8.38	8.38	8.00	8.00	33400
1995-02-22	8.25	8.25	7.88	8.13	13400
1995-02-23	8.13	8.13	7.88	7.91	158600
1995-02-24	7.88	8.13	7.88	8.13	207200
1995-02-27	8.00	8.13	7.88	7.88	89800
1995-02-28	8.00	8.13	7.75	8.13	85000
1995-03-01	8.13	8.13	7.63	7.63	43800
1995-03-02	7.56	7.69	7.44	7.69	12600
1995-03-03	7.69	7.69	7.38	7.50	8600
1995-03-06	7.38	7.69	7.25	7.63	49600
1995-03-07	7.63	7.63	7.19	7.50	34400
1995-03-08	7.63	7.63	7.38	7.63	30600
1995-03-09	7.63	7.63	7.38	7.38	8200
1995-03-10	7.38	7.50	6.75	6.75	379800
1995-03-13	7.13	7.13	6.75	7.13	247000
1995-03-14	6.88	7.25	6.88	7.25	38400
1995-03-15	6.88	7.25	6.88	7.00	90800
1995-03-16	7.13	7.25	6.50	6.50	173200
1995-03-17	6.44	6.88	6.44	6.50	58000
1995-03-20	6.50	6.75	6.44	6.50	137600
1995-03-21	6.63	6.75	6.44	6.63	21000
1995-03-22	6.75	6.75	6.53	6.63	7600
1995-03-23	6.50	6.75	6.50	6.50	55600
1995-03-24	6.56	6.75	6.50	6.63	133400
1995-03-27	6.50	6.75	6.50	6.69	20800
1995-03-28	6.75	6.75	6.44	6.63	238000
1995-03-29	6.44	6.75	6.19	6.63	1473800
1995-03-30	6.75	6.75	6.50	6.75	201000
1995-03-31	6.50	6.75	6.50	6.75	510800
1995-04-03	6.50	6.75	6.50	6.50	124800
1995-04-04	6.50	6.88	6.50	6.81	77000
1995-04-05	6.69	6.88	6.50	6.63	203600
1995-04-06	6.50	6.75	6.50	6.63	215000
1995-04-10	6.63	6.75	6.50	6.69	85600
1995-04-11	6.50	6.75	6.50	6.63	44400
1995-04-12	6.75	6.75	6.50	6.63	93200
1995-04-13	6.44	6.63	6.38	6.38	26600
1995-04-17	6.38	6.75	6.38	6.75	249400
1995-04-18	6.75	6.75	6.50	6.75	19400
1995-04-19	6.88	6.88	6.50	6.75	74800
1995-04-20	6.69	6.81	6.50	6.81	270200
1995-04-21	6.88	6.88	6.50	6.88	7800
1995-04-24	6.63	7.00	6.63	7.00	9800
1995-04-25	6.63	7.13	6.63	6.75	26400
1995-04-26	6.75	7.25	6.75	7.00	16200
1995-04-27	6.88	7.25	6.88	7.25	51000
1995-04-28	7.25	7.25	6.88	7.13	54400
1995-05-01	7.50	8.13	7.13	7.63	140000
1995-05-02	7.38	7.63	7.38	7.44	29800
1995-05-03	7.38	7.63	7.38	7.38	25800
1995-05-04	7.38	7.44	7.38	7.44	27800
1995-05-05	7.63	7.63	7.38	7.50	34000
1995-05-08	7.38	7.63	7.38	7.63	69400
1995-05-09	7.50	7.63	7.38	7.38	49800
1995-05-10	7.63	7.94	7.50	7.75	170400
1995-05-11	8.00	8.13	7.63	8.13	91000
1995-05-12	8.13	8.50	7.94	8.25	156800
1995-05-15	8.13	8.88	8.13	8.13	625200
1995-05-16	8.13	8.50	8.13	8.31	310400
1995-05-17	8.31	8.50	8.13	8.19	278000
1995-05-18	8.13	8.50	8.13	8.25	117600
1995-05-19	8.13	8.50	8.13	8.16	34200
1995-05-22	8.13	8.50	8.00	8.13	65400
1995-05-23	8.00	8.38	8.00	8.38	32000
1995-05-24	8.00	8.38	8.00	8.19	157000
1995-05-25	8.00	8.38	8.00	8.25	5600
1995-05-26	8.00	8.38	8.00	8.13	5800
1995-05-30	8.00	8.25	8.00	8.06	53200
1995-05-31	8.38	8.38	7.88	7.88	1200
1995-06-01	7.88	8.00	7.88	7.88	53600
1995-06-02	7.88	8.38	7.88	8.25	45000
1995-06-05	8.25	8.38	7.88	8.38	71400
1995-06-06	8.13	8.38	8.13	8.25	250000
1995-06-07	8.25	8.25	7.88	8.00	35400
1995-06-08	7.88	8.13	7.88	8.00	61800
1995-06-09	7.88	8.13	7.88	8.00	81200
1995-06-12	8.13	8.13	7.88	8.13	27600
1995-06-13	8.13	8.38	7.88	8.38	102600
1995-06-14	8.25	8.25	8.06	8.13	179800
1995-06-15	8.25	8.25	7.88	7.88	57400
1995-06-16	8.13	8.13	7.88	7.88	43800
1995-06-19	7.88	8.25	7.88	8.25	228400
1995-06-20	8.25	8.25	7.88	8.13	51200
1995-06-21	8.00	8.38	7.88	8.25	132000
1995-06-22	8.38	8.38	8.00	8.25	91400
1995-06-23	8.25	8.38	8.13	8.31	89400
1995-06-26	8.25	8.38	8.25	8.31	214000
1995-06-27	8.25	8.38	8.25	8.38	115200
1995-06-28	8.25	8.38	8.13	8.38	104800
1995-06-29	8.25	8.38	8.13	8.25	133200
1995-06-30	8.13	8.38	8.13	8.19	155400
1995-07-03	8.38	8.38	8.19	8.19	9400
1995-07-05	8.16	8.25	8.13	8.25	7000
1995-07-06	8.38	8.38	8.00	8.13	63600
1995-07-07	8.38	8.38	8.00	8.00	252800
1995-07-10	8.06	8.25	7.88	8.25	220000
1995-07-11	7.88	8.00	7.88	8.00	315000
1995-07-12	7.88	8.00	7.88	7.88	39400
1995-07-13	7.94	7.94	7.75	7.75	27600
1995-07-14	7.75	8.00	7.63	7.63	27000
1995-07-17	7.50	7.75	7.44	7.63	40000
1995-07-18	7.38	7.75	7.00	7.25	69400
1995-07-19	7.00	7.06	6.63	6.75	164200
1995-07-20	6.75	7.50	6.75	7.19	66800
1995-07-21	7.63	7.63	7.13	7.50	27200
1995-07-24	7.13	7.50	7.13	7.50	48000
1995-07-25	7.50	7.50	7.13	7.38	137800
1995-07-26	7.88	8.63	7.88	8.06	661800
1995-07-27	8.00	8.38	8.00	8.31	255800
1995-07-28	8.38	8.38	8.06	8.25	298800
1995-07-31	8.13	8.50	8.13	8.44	130200
1995-08-01	8.19	8.75	8.19	8.50	179200
1995-08-02	8.50	8.75	8.50	8.63	119600
1995-08-03	8.75	8.81	8.50	8.63	108400
1995-08-04	8.63	9.00	8.63	8.88	38400
1995-08-07	8.75	9.25	8.75	9.00	265600
1995-08-08	9.00	9.63	9.00	9.63	563800
1995-08-09	9.63	9.63	9.13	9.50	144600
1995-08-10	9.47	9.50	9.13	9.13	113800
1995-08-11	9.75	9.75	9.13	9.25	281800
1995-08-14	9.50	9.63	9.13	9.56	233800
1995-08-15	9.50	9.88	9.50	9.88	193200
1995-08-16	9.88	10.25	9.63	10.06	265400
1995-08-17	10.38	10.50	10.00	10.38	181200
1995-08-18	10.38	10.38	9.88	10.25	127000
1995-08-21	10.25	10.25	9.94	10.13	108800
1995-08-22	9.94	10.25	9.94	10.13	175600
1995-08-23	9.94	10.13	9.94	10.00	88400
1995-08-24	9.94	10.25	9.63	9.63	107600
1995-08-25	9.88	9.88	9.38	9.63	121600
1995-08-28	9.50	9.75	9.38	9.38	89800
1995-08-29	9.25	9.63	9.13	9.25	43600
1995-08-30	9.13	10.25	9.13	10.00	486800
1995-08-31	10.25	10.75	10.00	10.38	245200
1995-09-01	10.38	11.25	10.38	11.25	146200
1995-09-05	11.00	11.50	11.00	11.50	132000
1995-09-06	11.63	11.63	11.25	11.38	74400
1995-09-07	11.25	11.63	10.75	10.75	87600
1995-09-08	11.00	11.13	10.63	10.63	149200
1995-09-11	10.75	10.75	10.13	10.19	96400
1995-09-12	10.13	10.38	9.88	10.00	41400
1995-09-13	10.13	10.13	9.63	9.69	190000
1995-09-14	9.88	9.88	9.63	9.70	207800
1995-09-15	9.88	9.88	9.63	9.88	127200
1995-09-18	10.00	10.13	9.75	9.75	21200
1995-09-19	10.13	10.13	9.75	10.00	59600
1995-09-20	10.13	10.13	9.50	9.88	426000
1995-09-21	9.75	9.75	9.50	9.66	495200
1995-09-22	9.63	9.63	9.13	9.13	40200
1995-09-25	9.13	9.50	9.00	9.00	63000
1995-09-26	9.50	9.50	9.13	9.44	10600
1995-09-27	9.13	9.38	9.13	9.23	64800
1995-09-28	9.50	9.63	9.25	9.50	110600
1995-09-29	9.63	9.63	9.13	9.38	214600
1995-10-02	9.31	9.50	9.13	9.38	17800
1995-10-03	9.13	9.38	9.00	9.25	67800
1995-10-04	8.88	9.00	8.88	8.94	67200
1995-10-05	9.00	9.00	8.75	9.00	74000
1995-10-06	9.13	9.13	8.63	8.69	168400
1995-10-09	8.75	8.88	8.63	8.69	16800
1995-10-10	8.50	8.88	8.13	8.44	148800
1995-10-11	8.63	8.63	8.13	8.25	71400
1995-10-12	8.13	8.38	8.00	8.25	158800
1995-10-13	8.00	8.38	8.00	8.38	5200
1995-10-16	8.19	8.38	8.00	8.38	15800
1995-10-17	8.38	8.38	8.13	8.38	35200
1995-10-18	8.13	8.44	8.13	8.13	28600
1995-10-19	8.13	8.50	8.13	8.38	87800
1995-10-20	8.25	8.63	8.25	8.50	9200
1995-10-23	8.63	8.63	8.50	8.63	29000
1995-10-24	8.63	8.63	8.38	8.63	36400
1995-10-25	8.63	8.63	8.13	8.13	191200
1995-10-26	8.38	8.38	8.13	8.38	16600
1995-10-27	8.38	8.38	8.13	8.38	20800
1995-10-30	8.38	8.38	8.13	8.38	108400
1995-10-31	8.25	8.38	8.25	8.25	38000
1995-11-01	8.38	8.38	8.13	8.13	52000
1995-11-02	8.38	8.38	8.13	8.16	93400
1995-11-03	8.38	8.38	8.13	8.31	113600
1995-11-06	8.38	8.75	8.19	8.75	721200
1995-11-07	8.88	9.25	8.50	9.25	353000
1995-11-08	9.25	10.13	9.00	9.88	408600
1995-11-09	10.00	10.13	9.63	10.00	165800
1995-11-10	9.75	10.00	9.25	9.50	123600
1995-11-13	9.63	9.75	9.38	9.63	67200
1995-11-14	9.75	9.88	9.50	9.69	44200
1995-11-15	9.88	9.88	9.50	9.88	43600
1995-11-16	9.75	10.25	9.75	10.13	364600
1995-11-17	10.00	10.25	10.00	10.25	138800
1995-11-20	10.38	10.75	9.75	9.81	318800
1995-11-21	10.00	10.00	9.50	9.56	144200
1995-11-22	9.75	9.75	9.50	9.50	30400
1995-11-24	9.75	9.75	9.50	9.69	59600
1995-11-27	9.88	10.25	9.69	10.25	75400
1995-11-28	10.25	10.25	9.75	9.75	14200
1995-11-29	10.06	10.38	9.88	10.38	279000
1995-11-30	10.38	10.38	10.00	10.31	90000
1995-12-01	10.00	10.75	10.00	10.50	194000
1995-12-04	10.63	10.63	10.25	10.63	48400
1995-12-05	10.63	10.63	10.31	10.50	96000
1995-12-06	10.50	10.50	10.00	10.25	49000
1995-12-07	9.88	10.25	9.63	10.00	141000
1995-12-08	10.00	10.00	9.63	9.63	49400
1995-12-11	9.63	9.88	9.63	9.63	500800
1995-12-12	9.88	10.00	9.63	9.63	124000
1995-12-13	9.63	9.88	9.63	9.88	56800
1995-12-14	10.00	10.00	8.88	9.00	154400
1995-12-15	9.25	9.38	8.75	9.13	125800
1995-12-18	9.13	9.69	9.00	9.63	186600
1995-12-19	9.50	9.75	9.50	9.75	56200
1995-12-20	9.81	10.63	9.75	10.56	297600
1995-12-21	10.50	12.50	10.50	11.88	1469800
1995-12-22	12.00	12.63	11.63	12.19	447200
1995-12-26	12.25	12.63	12.13	12.50	123400
1995-12-27	12.00	13.00	12.00	12.63	343200
1995-12-28	12.50	12.88	12.38	12.50	83800
1995-12-29	12.88	13.25	12.50	13.25	100000
1996-01-02	12.75	13.00	12.63	13.00	108000
1996-01-03	12.63	13.25	12.63	12.88	176600
1996-01-04	12.88	13.50	12.50	12.75	585600
1996-01-05	12.50	13.38	12.50	13.38	430800
1996-01-08	13.13	13.63	13.00	13.38	94600
1996-01-09	13.38	13.50	12.88	12.88	79800
1996-01-10	12.75	12.88	12.00	12.00	84800
1996-01-11	12.25	12.50	11.75	12.00	326000
1996-01-12	11.75	12.00	11.38	11.50	65200
1996-01-15	11.75	11.75	11.00	11.00	57600
1996-01-16	11.25	12.13	11.19	12.06	153600
1996-01-17	12.06	12.75	12.06	12.50	238000
1996-01-18	12.38	12.56	12.13	12.38	101600
1996-01-19	12.13	12.38	11.88	12.38	280800
1996-01-22	12.44	12.88	12.13	12.63	231200
1996-01-23	12.88	12.88	12.25	12.56	202800
1996-01-24	12.25	12.81	12.13	12.56	338200
1996-01-25	12.56	13.38	12.56	13.13	196400
1996-01-26	13.38	13.38	13.00	13.25	105200
1996-01-29	13.00	14.00	13.00	13.63	209600
1996-01-30	14.25	14.50	13.63	13.88	415800
1996-01-31	14.00	14.00	13.50	13.50	96200
1996-02-01	13.69	13.88	13.50	13.88	239400
1996-02-02	13.63	13.88	13.63	13.63	53800
1996-02-05	13.63	13.69	13.13	13.31	132000
1996-02-06	13.00	13.25	12.88	13.00	29600
1996-02-07	12.88	13.13	11.75	11.81	195800
1996-02-08	11.75	12.13	11.75	12.13	145200
1996-02-09	11.75	12.63	11.75	12.50	130200
1996-02-12	12.75	12.75	12.38	12.44	17800
1996-02-13	12.25	13.31	12.13	12.88	246600
1996-02-14	12.88	13.25	12.50	12.56	330800
1996-02-15	12.56	12.63	11.63	11.75	544800
1996-02-16	12.13	12.63	11.50	12.25	220600
1996-02-20	12.25	12.88	12.25	12.44	189600
1996-02-21	12.63	13.25	12.38	13.25	308800
1996-02-22	13.25	14.38	13.25	14.19	581400
1996-02-23	14.50	14.75	13.75	14.25	322000
1996-02-26	13.88	14.38	13.75	14.00	222800
1996-02-27	13.75	14.25	13.75	14.13	8000
1996-02-28	14.13	14.75	13.75	14.00	214000
1996-02-29	13.75	14.13	13.75	13.88	194000
1996-03-01	14.13	14.25	13.75	14.00	231200
1996-03-04	13.81	14.13	13.75	14.13	150400
1996-03-05	14.13	14.50	13.88	14.13	288000
1996-03-06	14.50	15.13	14.50	14.94	274600
1996-03-07	15.13	15.38	14.50	14.63	238400
1996-03-08	14.25	14.63	13.75	13.81	276400
1996-03-11	14.13	14.38	13.75	14.13	182400
1996-03-12	14.00	14.25	13.88	13.94	167000
1996-03-13	14.25	14.38	14.00	14.38	25400
1996-03-14	14.38	14.75	14.13	14.75	69800
1996-03-15	14.63	14.88	14.50	14.75	141200
1996-03-18	14.50	14.75	14.25	14.25	397200
1996-03-19	14.13	14.13	13.25	13.44	706200
1996-03-20	13.13	14.00	13.13	13.88	192400
1996-03-21	13.63	14.50	13.63	13.88	192400
1996-03-22	13.88	14.06	13.88	14.00	33000
1996-03-25	13.88	14.38	13.88	13.94	29800
1996-03-26	13.88	13.88	13.88	13.88	15600
1996-03-27	13.88	14.13	13.38	13.56	99200
1996-03-28	13.63	13.63	13.38	13.38	71200
1996-03-29	13.38	13.50	12.63	13.25	281800
1996-04-01	13.50	13.50	13.00	13.00	100000
1996-04-02	13.38	13.50	12.75	13.50	105200
1996-04-03	14.13	15.25	14.00	15.25	506600
1996-04-04	15.63	15.63	14.75	14.88	230400
1996-04-08	14.13	15.31	14.13	15.00	381800
1996-04-09	15.25	15.25	14.75	14.75	322200
1996-04-10	15.00	15.00	14.25	14.38	120800
1996-04-11	14.25	14.25	13.88	13.88	52400
1996-04-12	14.00	14.13	13.63	13.63	360600
1996-04-15	13.75	13.75	13.25	13.25	285400
1996-04-16	13.31	13.75	13.25	13.25	167000
1996-04-17	13.25	13.63	13.25	13.50	124600
1996-04-18	13.63	13.63	13.25	13.63	50400
1996-04-19	13.63	13.75	13.38	13.56	123800
1996-04-22	13.63	14.00	13.38	13.88	231400
1996-04-23	13.88	15.00	13.88	14.25	500600
1996-04-24	14.50	14.88	14.13	14.88	337200
1996-04-25	14.38	15.31	14.25	15.13	466000
1996-04-26	15.38	15.75	15.13	15.63	385200
1996-04-29	15.44	15.75	15.13	15.38	265000
1996-04-30	15.38	15.38	14.63	14.63	118000
1996-05-01	14.88	15.00	14.63	14.88	144600
1996-05-02	15.13	15.50	14.75	15.13	562800
1996-05-03	15.13	16.38	14.88	15.94	653800
1996-05-06	15.88	16.63	15.88	16.00	460400
1996-05-07	16.25	16.25	15.38	15.63	186800
1996-05-08	15.13	15.38	15.00	15.13	128600
1996-05-09	15.00	15.38	15.00	15.13	105200
1996-05-10	15.25	15.25	14.75	14.88	326000
1996-05-13	15.25	15.38	14.63	14.88	176000
1996-05-14	15.06	15.13	14.75	15.00	94800
1996-05-15	14.88	15.50	14.88	15.00	537600
1996-05-16	14.75	15.88	14.75	15.50	504400
1996-05-17	15.88	16.38	15.88	16.38	157400
1996-05-20	16.25	16.25	15.75	15.94	56200
1996-05-21	15.75	16.63	15.75	16.56	1177200
1996-05-22	16.63	16.63	16.25	16.50	167800
1996-05-23	16.88	18.75	16.88	18.75	631200
1996-05-24	18.63	19.50	18.38	18.88	775600
1996-05-28	18.63	18.88	18.38	18.38	199400
1996-05-29	18.38	19.00	18.25	18.38	446600
1996-05-30	18.75	19.00	18.38	18.38	456000
1996-05-31	18.75	18.75	18.38	18.63	26400
1996-06-03	18.38	18.75	18.38	18.50	36600
1996-06-04	18.75	19.25	18.38	19.00	233000
1996-06-05	19.25	19.25	18.38	18.38	105200
1996-06-06	18.75	18.75	18.38	18.38	108800
1996-06-07	17.63	18.63	17.63	18.25	292200
1996-06-10	18.31	18.63	18.25	18.38	224600
1996-06-11	18.38	18.88	18.25	18.63	172000
1996-06-12	18.88	18.88	17.88	18.00	86200
1996-06-13	18.13	18.13	17.75	17.88	141600
1996-06-14	18.13	18.13	17.25	17.63	301200
1996-06-17	17.88	17.88	16.75	17.00	142000
1996-06-18	16.50	16.88	16.38	16.50	119600
1996-06-19	16.50	16.50	15.00	15.25	226400
1996-06-20	15.38	15.50	13.63	14.88	736800
1996-06-21	15.00	15.75	14.88	15.50	240400
1996-06-24	16.00	16.38	16.00	16.06	144400
1996-06-25	16.38	16.63	15.88	15.99	167200
1996-06-26	16.25	16.38	14.88	14.88	143200
1996-06-27	15.13	15.13	14.63	14.88	167400
1996-06-28	15.38	15.38	14.88	15.19	168600
1996-07-01	15.50	17.25	15.38	16.50	843000
1996-07-02	16.63	16.88	16.38	16.50	83800
1996-07-03	16.63	16.63	16.13	16.31	27400
1996-07-05	15.50	16.38	15.13	15.50	299400
1996-07-08	15.25	15.63	15.00	15.25	84400
1996-07-09	15.63	15.88	15.25	15.25	90200
1996-07-10	15.50	15.50	14.38	14.75	170000
1996-07-11	14.25	14.75	13.25	13.75	253000
1996-07-12	13.75	14.25	13.50	13.56	324000
1996-07-15	13.88	13.88	12.25	12.38	419000
1996-07-16	12.75	13.00	11.38	11.63	446400
1996-07-17	12.63	13.63	12.38	13.06	722600
1996-07-18	13.25	13.63	12.50	13.50	288800
1996-07-19	13.50	13.50	12.50	12.75	198200
1996-07-22	12.75	13.00	12.25	12.38	205200
1996-07-23	12.50	13.25	12.50	12.75	153200
1996-07-24	12.50	14.13	12.50	14.06	327200
1996-07-25	14.25	14.63	13.06	13.38	467400
1996-07-26	13.25	13.63	13.13	13.38	254800
1996-07-29	13.31	13.63	13.13	13.13	159200
1996-07-30	13.00	13.13	11.63	12.25	239800
1996-07-31	12.13	12.38	11.75	12.38	224400
1996-08-01	12.50	13.13	12.50	12.63	125800
1996-08-02	13.13	13.13	12.25	12.63	414200
1996-08-05	13.13	13.25	12.38	12.63	303000
1996-08-06	12.63	12.75	12.00	12.56	292600
1996-08-07	12.38	12.50	12.00	12.25	244400
1996-08-08	12.25	12.25	12.00	12.22	217600
1996-08-09	12.25	12.50	12.00	12.22	2436200
1996-08-12	12.25	13.00	12.19	12.81	271800
1996-08-13	12.88	13.00	12.38	12.81	275400
1996-08-14	12.97	13.75	12.63	13.25	291800
1996-08-15	13.25	13.63	13.00	13.38	286800
1996-08-16	13.75	14.19	13.63	13.63	358600
1996-08-19	14.00	14.00	13.25	13.63	75200
1996-08-20	13.63	13.63	12.88	13.13	105800
1996-08-21	13.50	13.50	13.13	13.25	132800
1996-08-22	14.00	14.13	13.38	13.50	296400
1996-08-23	13.63	13.88	13.25	13.88	101600
1996-08-26	14.00	14.00	13.38	13.88	186400
1996-08-27	14.00	14.50	13.75	14.31	479600
1996-08-28	14.25	15.75	14.25	15.63	545400
1996-08-29	15.61	15.75	15.38	15.69	766800
1996-08-30	15.50	16.13	15.38	15.88	474000
1996-09-03	15.75	16.00	15.25	15.56	443000
1996-09-04	15.75	15.88	15.38	15.38	166000
1996-09-05	15.63	15.63	15.00	15.25	222800
1996-09-06	15.00	15.63	15.00	15.38	122000
1996-09-09	15.31	15.38	14.88	15.38	243000
1996-09-10	15.44	15.56	15.13	15.44	217800
1996-09-11	15.63	15.88	15.25	15.63	207800
1996-09-12	16.06	16.88	15.69	16.69	674600
1996-09-13	17.00	18.63	16.88	18.13	1267400
1996-09-16	18.25	18.63	17.31	17.38	1246000
1996-09-17	17.44	17.44	15.88	16.06	748400
1996-09-18	16.00	16.13	15.13	15.50	609400
1996-09-19	15.38	15.50	14.38	14.56	279200
1996-09-20	14.75	15.38	14.75	15.25	510600
1996-09-23	15.25	16.06	15.19	15.63	297800
1996-09-24	16.00	16.00	14.63	15.13	605800
1996-09-25	15.00	15.50	14.88	15.31	190400
1996-09-26	15.75	15.75	14.88	15.13	386600
1996-09-27	15.13	15.13	14.25	14.63	236600
1996-09-30	14.44	14.88	14.44	14.75	103600
1996-10-01	14.63	14.63	14.38	14.44	48800
1996-10-02	14.38	15.00	14.38	15.00	125400
1996-10-03	15.00	15.00	14.38	14.88	211800
1996-10-04	14.94	15.50	14.94	15.13	160200
1996-10-07	15.50	15.50	15.00	15.13	37800
1996-10-08	15.25	15.38	14.50	14.50	179600
1996-10-09	14.81	15.00	14.50	14.63	182200
1996-10-10	14.88	15.25	14.50	15.00	218200
1996-10-11	15.06	15.25	15.00	15.00	41000
1996-10-14	15.25	15.88	15.00	15.50	131200
1996-10-15	15.50	15.88	15.50	15.69	183800
1996-10-16	16.00	16.13	15.69	16.13	350600
1996-10-17	16.13	16.13	15.25	15.28	156800
1996-10-18	15.63	16.25	15.38	15.75	263000
1996-10-21	15.63	16.38	15.63	16.06	293000
1996-10-22	16.00	16.63	16.00	16.31	347800
1996-10-23	16.13	16.25	15.63	16.00	269800
1996-10-24	15.88	16.38	15.88	16.25	167800
1996-10-25	16.25	17.25	16.25	17.13	559000
1996-10-28	17.00	17.38	16.25	16.44	281400
1996-10-29	16.50	17.00	16.44	16.81	418200
1996-10-30	17.00	17.00	16.25	16.56	231400
1996-10-31	16.38	16.63	16.38	16.63	294800
1996-11-01	16.63	16.75	16.25	16.44	256800
1996-11-04	16.75	16.75	16.25	16.50	218000
1996-11-05	16.25	16.50	16.25	16.31	72400
1996-11-06	16.38	16.75	16.19	16.50	243400
1996-11-07	16.25	16.38	15.75	15.88	89800
1996-11-08	15.94	16.13	15.75	16.06	231000
1996-11-11	16.25	16.25	15.25	15.69	111800
1996-11-12	15.63	15.94	15.19	15.25	117800
1996-11-13	15.13	15.88	14.50	15.75	404800
1996-11-14	15.75	16.38	15.38	15.38	353800
1996-11-15	15.38	15.50	15.25	15.50	48600
1996-11-18	15.63	16.25	15.44	15.88	277200
1996-11-19	15.63	16.75	15.63	16.31	245400
1996-11-20	16.25	16.31	16.13	16.25	32400
1996-11-21	16.31	16.31	16.13	16.25	22600
1996-11-22	16.13	16.31	15.38	15.69	121200
1996-11-25	15.75	16.50	15.75	16.13	295200
1996-11-26	16.38	16.38	15.63	16.25	179000
1996-11-27	16.50	16.50	15.63	16.13	124400
1996-11-29	16.13	16.13	15.88	16.13	20400
1996-12-02	15.88	16.31	15.75	15.76	132000
1996-12-03	16.00	16.38	15.38	15.50	401000
1996-12-04	15.50	15.88	15.25	15.88	313200
1996-12-05	15.63	16.25	15.63	15.75	131800
1996-12-06	15.25	16.75	15.25	16.38	354600
1996-12-09	16.63	16.63	15.88	16.31	145000
1996-12-10	16.38	16.94	16.13	16.13	349800
1996-12-11	15.88	16.25	15.63	15.94	214600
1996-12-12	16.13	16.13	15.00	15.25	195000
1996-12-13	15.00	15.50	14.38	14.88	427000
1996-12-16	15.25	15.63	14.88	15.38	270200
1996-12-17	15.38	15.56	15.00	15.00	98800
1996-12-18	15.38	16.00	15.25	15.88	265200
1996-12-19	15.88	17.88	15.88	17.50	940000
1996-12-20	17.38	18.13	17.00	17.94	1548600
1996-12-23	18.13	18.13	17.13	17.38	299600
1996-12-24	17.25	17.56	17.25	17.25	231000
1996-12-26	17.56	18.38	17.50	18.13	209000
1996-12-27	18.00	18.50	18.00	18.38	238600
1996-12-30	18.50	19.25	18.25	19.25	225400
1996-12-31	19.75	21.13	19.38	20.13	1198000
1997-01-02	18.88	19.88	18.88	19.13	646200
1997-01-03	19.25	19.38	18.88	19.19	229000
1997-01-06	19.19	21.00	19.13	20.63	1396400
1997-01-07	20.63	21.75	20.63	21.69	2268400
1997-01-08	22.19	23.00	22.19	22.56	1695200
1997-01-09	22.88	23.25	21.63	22.00	347000
1997-01-10	21.75	23.75	21.75	23.00	1194600
1997-01-13	23.13	24.25	22.81	23.75	650000
1997-01-14	23.75	23.88	22.56	22.63	1397800
1997-01-15	22.50	23.13	21.88	23.13	555200
1997-01-16	23.75	24.69	23.38	24.56	1129400
1997-01-17	24.38	25.75	24.00	24.13	949600
1997-01-20	24.13	24.13	21.88	22.00	1138400
1997-01-21	22.25	22.75	20.63	20.75	933600
1997-01-22	21.13	21.88	20.00	20.75	1062800
1997-01-23	20.88	21.38	20.38	20.44	1259600
1997-01-24	20.81	21.00	20.44	20.88	735800
1997-01-27	22.25	22.50	21.13	22.44	472800
1997-01-28	23.00	23.94	22.63	23.19	958600
1997-01-29	23.31	23.63	22.50	22.69	388600
1997-01-30	22.88	24.31	22.63	24.13	425000
1997-01-31	24.13	25.63	24.00	24.50	722400
1997-02-03	24.75	25.13	23.88	24.19	320200
1997-02-04	24.25	24.56	23.38	23.38	224200
1997-02-05	23.63	23.75	22.75	23.00	264800
1997-02-06	23.00	23.38	22.75	23.00	165600
1997-02-07	23.13	23.38	22.38	22.63	454400
1997-02-10	22.75	23.06	22.50	23.00	235200
1997-02-11	22.88	23.63	22.44	22.63	293800
1997-02-12	23.00	23.00	21.50	23.00	393000
1997-02-13	23.50	24.50	23.00	23.88	463200
1997-02-14	24.13	24.50	23.63	23.84	375600
1997-02-18	23.88	24.75	23.44	24.38	392600
1997-02-19	24.50	25.25	24.13	24.63	609400
1997-02-20	24.75	25.13	24.38	25.13	292800
1997-02-21	24.88	26.38	24.88	24.88	544000
1997-02-24	25.00	26.13	24.31	25.56	529600
1997-02-25	25.75	25.75	23.00	23.63	811000
1997-02-26	23.63	23.88	22.88	23.38	282200
1997-02-27	23.50	23.75	23.13	23.31	187800
1997-02-28	23.50	23.50	23.13	23.13	77200
1997-03-03	23.00	23.00	21.50	21.75	312400
1997-03-04	21.88	22.25	21.63	22.25	160200
1997-03-05	22.00	22.63	22.00	22.50	225400
1997-03-06	22.75	23.00	22.63	23.00	453600
1997-03-07	23.31	23.94	23.13	23.69	2526600
1997-03-10	24.00	25.13	23.69	24.88	873400
1997-03-11	25.25	25.75	24.88	25.13	1300200
1997-03-12	24.88	25.31	24.38	24.94	921400
1997-03-13	24.94	25.38	23.13	23.56	1011400
1997-03-14	23.88	24.75	23.38	23.75	766800
1997-03-17	24.00	24.00	22.94	23.13	698000
1997-03-18	23.00	23.38	23.00	23.25	323200
1997-03-19	23.13	23.38	21.50	22.00	2406400
1997-03-20	22.25	22.25	21.72	21.75	524800
1997-03-21	21.88	22.38	21.88	22.19	391000
1997-03-24	21.94	22.38	21.94	22.06	156000
1997-03-25	21.94	22.75	21.94	22.56	569000
1997-03-26	22.56	23.44	22.38	23.00	534400
1997-03-27	23.06	23.38	21.38	22.00	524400
1997-03-31	21.63	21.63	20.25	20.25	286800
1997-04-01	20.13	20.63	19.63	20.00	424200
1997-04-02	19.63	19.88	18.25	19.13	583600
1997-04-03	19.75	19.88	18.38	18.63	759600
1997-04-04	19.00	20.75	19.00	20.44	1051800
1997-04-07	20.50	21.75	20.50	21.75	534200
1997-04-08	21.56	22.13	21.13	21.38	746000
1997-04-09	21.63	21.63	20.38	20.63	498200
1997-04-10	20.38	21.06	19.63	20.75	414600
1997-04-11	20.50	21.25	19.38	19.50	849400
1997-04-14	19.63	19.63	18.25	18.63	410000
1997-04-15	19.13	19.75	18.50	18.69	349200
1997-04-16	18.75	18.88	17.00	17.13	517800
1997-04-17	17.25	17.50	16.00	16.25	1389600
1997-04-18	16.25	17.38	16.00	17.25	1352000
1997-04-21	17.38	17.63	16.38	16.63	538600
1997-04-22	16.75	17.38	16.63	17.25	245600
1997-04-23	17.50	17.50	16.31	16.38	435600
1997-04-24	16.50	16.56	15.75	15.78	685600
1997-04-25	16.13	16.13	13.81	15.00	2021600
1997-04-28	15.00	15.25	14.13	14.25	746200
1997-04-29	14.88	15.38	14.63	15.25	901400
1997-04-30	15.25	16.00	15.00	15.88	681200
1997-05-01	15.88	15.88	14.88	15.25	603800
1997-05-02	15.25	16.88	15.13	16.81	1618000
1997-05-05	17.38	18.69	17.00	17.88	2064800
1997-05-06	18.13	18.88	17.88	18.13	1077600
1997-05-07	18.44	18.44	17.56	17.88	462600
1997-05-08	17.94	18.25	17.88	18.13	772600
1997-05-09	18.13	18.13	16.94	17.00	310400
1997-05-12	17.63	17.63	16.63	16.88	118600
1997-05-13	16.75	17.13	16.75	17.00	937600
1997-05-14	17.06	17.63	16.88	17.25	377000
1997-05-15	17.16	17.38	16.63	17.13	287600
1997-05-16	16.69	17.38	16.69	17.00	324800
1997-05-19	17.13	17.69	16.88	17.38	176400
1997-05-20	17.00	17.50	17.00	17.25	328000
1997-05-21	17.50	17.63	17.00	17.13	168200
1997-05-22	17.50	17.88	17.50	17.88	241200
1997-05-23	17.69	17.88	17.66	17.88	101800
1997-05-27	18.13	19.63	17.75	19.50	1663200
1997-05-28	19.63	20.00	19.00	20.00	457400
1997-05-29	20.00	20.25	19.75	20.25	312200
1997-05-30	19.75	20.25	19.31	20.25	672800
1997-06-02	20.00	21.31	20.00	21.31	570600
1997-06-03	21.25	21.69	20.88	21.31	570000
1997-06-04	21.25	21.88	21.25	21.88	619400
1997-06-05	21.88	22.69	21.75	22.56	634200
1997-06-06	22.25	22.75	22.25	22.50	100800
1997-06-09	22.50	23.81	22.13	23.75	327600
1997-06-10	23.47	23.56	23.06	23.31	559800
1997-06-11	23.00	23.25	21.63	22.63	1088200
1997-06-12	23.19	23.75	22.94	23.75	368000
1997-06-13	23.63	24.56	23.38	24.44	679800
1997-06-16	24.38	24.75	24.38	24.50	390200
1997-06-17	24.69	24.69	24.00	24.25	444000
1997-06-18	24.00	24.25	23.75	24.00	267600
1997-06-19	23.88	24.75	23.88	24.75	315000
1997-06-20	24.25	24.88	24.25	24.25	528200
1997-06-23	23.88	24.06	22.94	23.19	389400
1997-06-24	23.00	23.38	21.75	22.50	389200
1997-06-25	22.50	22.63	22.31	22.38	288800
1997-06-26	22.25	22.25	21.19	21.22	313800
1997-06-27	21.06	21.06	19.81	19.81	754400
1997-06-30	20.06	20.13	18.13	19.13	1372400
1997-07-01	19.88	20.81	19.31	20.06	1326600
1997-07-02	20.13	20.13	19.48	19.75	269200
1997-07-03	19.88	20.31	19.63	20.16	411800
1997-07-07	20.50	20.75	19.69	19.81	662400
1997-07-08	19.88	19.88	19.06	19.55	554800
1997-07-09	18.50	19.75	18.50	18.75	1110600
1997-07-10	19.00	19.06	18.13	18.81	310000
1997-07-11	19.06	19.44	18.63	18.94	769200
1997-07-14	18.94	19.06	15.25	16.56	2167200
1997-07-15	18.00	18.25	17.38	17.75	1880400
1997-07-16	17.50	18.63	17.50	18.56	950000
1997-07-17	18.56	18.63	18.00	18.19	564600
1997-07-18	18.25	18.44	17.25	17.50	418600
1997-07-21	17.38	17.50	16.88	17.03	1084200
1997-07-22	17.25	18.31	17.00	18.31	713600
1997-07-23	18.63	19.38	18.50	18.75	467600
1997-07-24	19.25	19.63	18.38	18.50	431400
1997-07-25	18.63	19.44	18.38	18.63	454800
1997-07-28	18.56	18.75	17.88	18.25	725800
1997-07-29	18.31	18.56	16.94	17.06	2165800
1997-07-30	17.06	17.50	16.94	17.38	1280000
1997-07-31	17.44	17.81	17.38	17.56	633800
1997-08-01	17.88	17.88	16.88	17.00	505800
1997-08-04	17.00	17.00	16.06	16.81	577000
1997-08-05	16.63	17.69	16.63	17.55	548200
1997-08-06	17.63	17.63	17.25	17.44	129600
1997-08-07	17.56	17.56	16.88	17.00	455800
1997-08-08	16.81	17.00	16.63	16.94	257600
1997-08-11	16.88	17.06	15.94	15.94	500200
1997-08-12	16.25	16.25	14.69	15.00	1685200
1997-08-13	15.25	15.81	14.69	15.06	1018400
1997-08-14	15.25	15.50	15.13	15.44	284200
1997-08-15	15.63	15.63	15.00	15.56	231600
1997-08-18	15.69	15.72	15.00	15.63	343600
1997-08-19	15.72	16.44	15.63	16.25	530800
1997-08-20	16.56	17.06	16.38	16.88	611800
1997-08-21	16.75	16.88	15.88	16.13	461200
1997-08-22	15.50	16.44	15.13	16.38	465800
1997-08-25	16.38	16.94	16.25	16.94	394000
1997-08-26	16.75	17.13	16.00	16.13	356200
1997-08-27	16.00	16.38	16.00	16.38	131200
1997-08-28	16.44	17.00	16.13	16.78	316600
1997-08-29	16.63	17.19	16.50	17.13	396000
1997-09-02	17.25	17.75	17.00	17.63	579000
1997-09-03	17.56	17.94	17.38	17.94	584000
1997-09-04	18.00	18.00	17.44	17.56	217400
1997-09-05	17.69	18.13	17.56	18.00	203000
1997-09-08	18.19	18.19	17.63	17.94	243400
1997-09-09	18.06	18.06	17.88	18.06	245800
1997-09-10	18.06	18.06	17.44	17.81	456000
1997-09-11	17.63	17.94	17.50	17.69	323000
1997-09-12	17.81	18.00	17.69	17.94	736800
1997-09-15	17.94	17.94	17.75	17.94	210000
1997-09-16	17.94	18.19	17.63	17.97	345800
1997-09-17	17.81	19.13	17.81	19.00	1569200
1997-09-18	19.13	20.50	18.81	20.00	1733600
1997-09-19	19.56	20.13	19.19	19.94	512000
1997-09-22	20.13	20.25	19.94	20.25	186000
1997-09-23	20.25	20.44	19.75	19.91	551800
1997-09-24	19.63	20.00	18.25	19.38	1004200
1997-09-25	19.00	19.13	18.00	18.44	737800
1997-09-26	18.38	18.69	18.25	18.41	430000
1997-09-29	18.38	19.44	18.38	19.44	378000
1997-09-30	20.00	20.13	18.88	18.88	915200
1997-10-01	18.88	19.19	17.69	17.75	1170200
1997-10-02	17.88	17.88	16.75	17.00	1655400
1997-10-03	17.44	18.44	17.19	17.44	914200
1997-10-06	17.56	17.56	17.00	17.13	266000
1997-10-07	17.19	17.25	16.56	16.69	867400
1997-10-08	16.88	16.88	16.44	16.63	961800
1997-10-09	16.63	17.94	16.56	17.75	865600
1997-10-10	17.44	18.38	17.44	18.19	796000
1997-10-13	18.75	18.75	17.19	17.19	977000
1997-10-14	17.50	17.63	17.00	17.44	703600
1997-10-15	17.56	17.63	17.19	17.50	202400
1997-10-16	17.56	17.56	16.75	16.94	364200
1997-10-17	16.81	17.06	15.44	16.19	722200
1997-10-20	16.13	16.38	15.75	16.25	644000
1997-10-21	16.44	16.88	16.19	16.63	406600
1997-10-22	16.81	17.19	16.63	16.88	271200
1997-10-23	16.63	17.19	16.19	16.75	198600
1997-10-24	16.94	17.19	16.38	16.75	169000
1997-10-27	16.25	16.50	15.19	15.31	289800
1997-10-28	14.63	15.81	14.13	14.94	1055600
1997-10-29	15.38	15.63	15.13	15.31	460400
1997-10-30	14.75	15.31	14.63	14.94	192200
1997-10-31	15.19	15.25	14.50	14.75	554800
1997-11-03	14.81	15.25	14.50	15.00	409200
1997-11-04	15.00	15.63	14.81	14.94	307600
1997-11-05	15.19	15.56	15.00	15.19	275600
1997-11-06	15.19	15.31	14.81	15.06	307600
1997-11-07	14.75	15.50	14.50	14.72	319800
1997-11-10	15.00	15.13	14.75	14.81	196600
1997-11-11	15.00	15.00	14.38	14.50	156400
1997-11-12	14.06	14.38	13.53	13.94	231400
1997-11-13	14.25	14.38	13.25	14.13	308400
1997-11-14	14.25	14.75	14.25	14.63	526200
1997-11-17	15.00	15.06	13.63	13.88	578400
1997-11-18	14.00	14.31	13.75	14.19	489600
1997-11-19	14.06	14.13	13.88	13.97	160600
1997-11-20	13.75	14.81	13.75	14.75	368000
1997-11-21	15.00	15.13	14.38	14.38	283400
1997-11-24	14.50	14.50	13.81	14.06	309400
1997-11-25	13.81	14.06	13.81	14.00	212000
1997-11-26	13.88	14.00	13.69	13.78	86000
1997-11-28	13.81	13.88	13.50	13.84	132400
1997-12-01	14.00	14.19	13.69	14.19	355000
1997-12-02	14.06	14.75	14.06	14.38	381600
1997-12-03	14.13	14.38	13.88	14.03	213200
1997-12-04	14.06	14.06	13.81	13.94	122000
1997-12-05	14.00	14.00	13.56	13.88	351800
1997-12-08	13.88	13.88	13.44	13.63	173400
1997-12-09	13.56	13.56	12.69	12.88	300600
1997-12-10	12.81	13.25	12.63	13.06	599800
1997-12-11	13.00	13.75	12.63	13.69	1002000
1997-12-12	13.88	13.94	13.41	13.88	473600
1997-12-15	14.00	15.19	13.81	14.94	514200
1997-12-16	15.25	17.25	15.00	16.88	1307600
1997-12-17	16.75	17.75	16.63	17.06	719200
1997-12-18	16.88	17.19	16.00	16.38	225200
1997-12-19	16.25	18.13	15.75	18.00	611600
1997-12-22	17.88	18.00	17.44	17.75	446800
1997-12-23	17.97	17.97	16.88	17.17	309600
1997-12-24	17.06	17.13	16.50	16.50	111800
1997-12-26	16.75	16.97	16.66	16.72	16600
1997-12-29	16.72	17.00	16.06	16.19	298200
1997-12-30	16.19	17.31	16.00	16.88	364400
1997-12-31	16.75	16.81	16.25	16.50	199600
1998-01-02	16.31	16.72	16.25	16.69	194400
1998-01-05	16.63	16.69	16.50	16.56	182600
1998-01-06	16.69	16.69	16.44	16.44	232600
1998-01-07	16.44	16.50	16.00	16.31	274200
1998-01-08	16.03	16.88	15.75	16.56	400600
1998-01-09	16.75	16.75	16.00	16.41	341800
1998-01-12	16.00	16.13	15.63	15.94	977800
1998-01-13	16.25	16.75	16.25	16.50	284000
1998-01-14	16.44	17.44	16.44	17.25	178600
1998-01-15	17.13	18.25	17.13	17.81	823000
1998-01-16	17.75	18.38	17.50	18.25	508000
1998-01-20	18.50	18.50	17.81	18.25	501200
1998-01-21	18.31	18.31	17.50	17.88	408600
1998-01-22	17.50	18.19	17.50	17.88	275200
1998-01-23	17.81	18.38	17.81	18.38	810200
1998-01-26	18.00	18.31	17.94	18.25	973200
1998-01-27	18.38	18.75	18.06	18.63	991400
1998-01-28	18.56	19.69	18.56	19.13	686400
1998-01-29	19.38	20.13	19.00	19.50	601000
1998-01-30	19.81	19.81	19.31	19.63	317800
1998-02-02	19.81	20.19	18.75	19.06	1031800
1998-02-03	19.00	19.06	18.50	18.75	571400
1998-02-04	18.63	18.63	18.00	18.16	798000
1998-02-05	17.88	18.19	17.00	17.03	1625200
1998-02-06	16.75	18.13	16.75	18.11	1316000
1998-02-09	18.13	18.38	17.75	17.81	238200
1998-02-10	18.13	18.25	17.75	18.00	307400
1998-02-11	18.00	18.06	17.75	18.06	278000
1998-02-12	18.13	18.31	17.56	18.13	646600
1998-02-13	18.31	19.19	17.88	19.00	551400
1998-02-17	19.00	19.53	18.44	19.00	577200
1998-02-18	18.63	19.31	18.63	18.75	450600
1998-02-19	18.63	19.06	18.50	18.81	1208800
1998-02-20	18.75	18.86	18.38	18.75	114400
1998-02-23	18.88	19.06	18.50	18.63	906600
1998-02-24	18.59	18.63	18.13	18.28	422000
1998-02-25	18.31	18.31	17.91	18.06	281800
1998-02-26	18.00	18.38	17.91	18.25	616800
1998-02-27	18.00	18.94	18.00	18.69	340000
1998-03-02	18.38	18.75	18.13	18.31	348800
1998-03-03	18.50	18.50	18.13	18.38	130400
1998-03-04	18.13	18.31	17.75	18.06	163800
1998-03-05	17.50	17.81	17.50	17.50	291200
1998-03-06	17.50	17.81	17.25	17.44	564400
1998-03-09	17.25	17.50	17.00	17.38	325200
1998-03-10	17.38	17.56	17.19	17.50	139400
1998-03-11	17.63	17.63	16.88	16.97	255600
1998-03-12	17.13	17.25	16.88	17.25	87600
1998-03-13	17.13	17.56	17.13	17.50	407800
1998-03-16	17.63	17.63	17.31	17.53	320600
1998-03-17	17.38	17.56	17.13	17.50	391200
1998-03-18	17.19	17.50	17.06	17.31	288000
1998-03-19	17.13	17.31	16.75	16.78	250600
1998-03-20	16.81	16.88	16.25	16.38	397800
1998-03-23	16.38	17.19	16.25	16.50	620600
1998-03-24	16.50	16.69	16.06	16.50	501400
1998-03-25	16.47	16.63	16.25	16.38	171400
1998-03-26	16.38	16.38	16.00	16.38	120800
1998-03-27	16.25	16.50	16.13	16.25	55600
1998-03-30	16.25	16.47	16.03	16.06	329000
1998-03-31	16.25	16.63	15.88	15.97	458400
1998-04-01	16.00	16.06	15.50	15.53	918600
1998-04-02	15.81	16.13	15.63	16.00	714000
1998-04-03	16.13	16.19	16.00	16.00	150600
1998-04-06	16.13	16.63	16.06	16.47	458200
1998-04-07	16.19	16.94	16.13	16.44	321800
1998-04-08	16.38	16.75	16.38	16.41	411200
1998-04-09	16.50	16.81	16.38	16.53	103600
1998-04-13	16.38	16.63	16.31	16.44	196200
1998-04-14	16.81	16.81	16.50	16.81	410800
1998-04-15	16.88	16.88	16.50	16.59	308400
1998-04-16	16.38	16.75	15.94	16.03	339400
1998-04-17	16.25	16.94	15.94	16.94	388000
1998-04-20	16.50	16.94	15.88	16.19	521400
1998-04-21	16.13	16.50	16.06	16.19	204400
1998-04-22	16.44	16.44	15.67	15.88	587600
1998-04-23	15.75	15.81	15.38	15.75	477200
1998-04-24	15.81	15.88	15.56	15.78	231200
1998-04-27	15.81	15.81	15.25	15.38	319000
1998-04-28	15.75	15.88	15.00	15.38	378000
1998-04-29	15.38	16.06	15.13	15.50	165200
1998-04-30	16.13	16.13	15.50	15.56	359400
1998-05-01	15.75	15.75	15.00	15.44	899200
1998-05-04	15.50	15.69	15.00	15.19	472200
1998-05-05	15.13	15.38	15.00	15.19	313200
1998-05-06	15.31	15.31	14.69	14.75	601200
1998-05-07	14.94	15.25	14.69	15.00	301000
1998-05-08	15.25	15.31	14.94	15.25	347800
1998-05-11	15.31	15.50	14.38	14.56	406000
1998-05-12	14.88	15.00	14.38	15.00	147600
1998-05-13	15.00	15.00	14.38	14.50	235200
1998-05-14	14.50	14.50	14.13	14.25	141000
1998-05-15	14.19	14.34	14.06	14.34	286600
1998-05-18	14.25	14.38	13.88	14.13	210000
1998-05-19	14.63	14.94	14.13	14.38	495200
1998-05-20	14.38	14.38	13.75	13.88	281200
1998-05-21	13.75	14.38	13.75	14.38	228200
1998-05-22	14.44	14.69	14.41	14.53	696800
1998-05-26	14.81	14.88	14.00	14.16	294400
1998-05-27	13.94	14.13	13.50	14.06	386600
1998-05-28	14.06	15.25	14.00	15.00	1436600
1998-05-29	15.00	15.13	14.31	14.38	240600
1998-06-01	14.44	14.44	13.97	14.13	113800
1998-06-02	14.25	14.25	14.00	14.00	347800
1998-06-03	14.13	14.13	13.63	13.66	235600
1998-06-04	13.75	14.00	13.50	13.63	292400
1998-06-05	13.88	14.31	13.13	13.44	1745000
1998-06-08	13.63	14.00	13.38	13.63	720000
1998-06-09	13.88	14.50	13.69	14.34	1093200
1998-06-10	14.13	14.41	13.94	14.19	648600
1998-06-11	14.44	14.44	13.56	13.88	594400
1998-06-12	13.94	14.00	13.50	13.88	225200
1998-06-15	13.81	13.88	13.13	13.25	248000
1998-06-16	13.38	13.75	13.31	13.69	448400
1998-06-17	13.69	14.06	13.69	13.91	322800
1998-06-18	14.00	14.13	13.66	13.81	363400
1998-06-19	13.69	13.94	13.69	13.78	505400
1998-06-22	13.88	13.88	13.63	13.69	153200
1998-06-23	14.06	14.56	13.75	14.25	784600
1998-06-24	14.44	14.44	13.56	13.81	397600
1998-06-25	13.81	14.50	13.69	13.88	451000
1998-06-26	13.88	14.63	13.88	14.50	958600
1998-06-29	14.50	14.56	13.69	13.81	714400
1998-06-30	13.38	13.38	10.75	11.25	7886400
1998-07-01	11.50	11.63	10.88	10.94	1688600
1998-07-02	10.94	11.19	10.75	11.06	2043800
1998-07-06	11.25	11.34	10.75	11.00	903800
1998-07-07	10.94	11.00	10.31	10.50	1194400
1998-07-08	10.50	10.63	10.22	10.50	1308800
1998-07-09	10.69	10.75	10.13	10.50	475800
1998-07-10	10.50	10.56	9.94	10.06	766000
1998-07-13	10.13	10.19	9.69	9.97	454000
1998-07-14	10.00	10.19	9.38	9.75	1340800
1998-07-15	9.75	10.28	9.75	10.28	829400
1998-07-16	10.31	10.44	10.06	10.44	370000
1998-07-17	10.44	10.44	9.94	10.00	302400
1998-07-20	10.06	10.81	10.00	10.75	352200
1998-07-21	10.94	10.94	10.38	10.50	491400
1998-07-22	10.63	10.63	10.25	10.44	382000
1998-07-23	10.31	10.69	9.94	9.98	483400
1998-07-24	9.97	10.56	9.88	10.41	671800
1998-07-27	10.06	10.56	10.06	10.50	588000
1998-07-28	10.63	10.94	10.38	10.53	515400
1998-07-29	10.75	10.75	10.28	10.50	282800
1998-07-30	10.56	10.56	10.41	10.53	431200
1998-07-31	10.44	10.69	10.38	10.44	323600
1998-08-03	10.50	10.50	10.25	10.31	119400
1998-08-04	10.50	10.56	9.59	9.66	687000
1998-08-05	9.63	9.88	9.44	9.78	258600
1998-08-06	9.63	10.25	9.50	10.25	104200
1998-08-07	10.13	10.88	10.13	10.56	427800
1998-08-10	10.63	11.00	10.44	11.00	174800
1998-08-11	10.50	10.75	10.16	10.19	840200
1998-08-12	10.31	10.38	10.22	10.28	190200
1998-08-13	10.22	10.25	9.88	9.88	168800
1998-08-14	9.88	10.00	9.63	9.69	239400
1998-08-17	9.56	9.56	9.03	9.06	407000
1998-08-18	9.25	9.47	9.06	9.41	374000
1998-08-19	9.38	9.38	9.03	9.14	308400
1998-08-20	9.13	9.13	8.38	8.44	269000
1998-08-21	8.28	8.59	7.44	8.59	581400
1998-08-24	8.75	9.38	8.19	8.19	521000
1998-08-25	8.44	8.50	8.06	8.06	420200
1998-08-26	8.00	8.00	7.75	7.92	332600
1998-08-27	7.69	8.31	7.50	8.19	379400
1998-08-28	8.25	8.75	7.88	8.06	283200
1998-08-31	8.06	8.06	7.25	7.63	602600
1998-09-01	7.88	8.31	7.75	8.25	257000
1998-09-02	8.25	8.50	7.97	8.44	501200
1998-09-03	8.19	8.94	8.06	8.83	220400
1998-09-04	9.13	10.16	9.00	10.06	450600
1998-09-08	10.50	10.50	9.56	9.94	488200
1998-09-09	9.88	9.88	9.25	9.31	490600
1998-09-10	9.06	9.44	8.94	9.44	575200
1998-09-11	9.44	9.44	9.00	9.19	485400
1998-09-14	9.06	9.44	9.06	9.38	547000
1998-09-15	9.19	9.75	9.16	9.72	212200
1998-09-16	9.75	10.00	9.53	9.81	218600
1998-09-17	9.59	10.88	9.50	10.47	308000
1998-09-18	10.44	11.31	10.44	11.22	364400
1998-09-21	10.78	12.06	10.50	11.88	742400
1998-09-22	12.25	13.94	12.19	13.88	1354600
1998-09-23	13.63	13.72	12.81	13.03	600400
1998-09-24	12.75	13.06	12.00	12.38	534600
1998-09-25	12.00	12.13	11.38	12.00	468600
1998-09-28	12.47	12.56	11.88	12.31	560400
1998-09-29	12.13	12.31	11.25	12.00	351600
1998-09-30	11.69	11.88	11.38	11.50	343000
1998-10-01	11.19	11.25	10.50	10.50	692200
1998-10-02	10.31	11.81	10.00	11.72	430400
1998-10-05	11.50	11.69	10.56	10.69	388200
1998-10-06	10.81	11.13	10.63	10.88	158800
1998-10-07	10.94	11.00	10.63	10.81	137600
1998-10-08	10.50	11.38	10.00	11.25	325400
1998-10-09	11.44	13.00	11.19	12.75	344600
1998-10-12	12.75	13.00	11.50	11.69	195800
1998-10-13	11.56	11.56	10.50	10.69	238800
1998-10-14	10.50	11.00	10.50	10.59	139000
1998-10-15	10.50	11.44	10.50	11.28	150400
1998-10-16	11.44	12.94	11.25	11.56	716400
1998-10-19	11.38	12.00	11.38	11.88	161600
1998-10-20	11.63	12.50	11.63	12.03	149200
1998-10-21	12.50	12.56	12.00	12.06	425000
1998-10-22	12.31	12.53	11.94	12.44	364600
1998-10-23	12.44	12.53	12.13	12.50	186000
1998-10-26	12.56	13.19	12.13	13.19	454800
1998-10-27	13.16	13.38	12.81	12.88	1072000
1998-10-28	12.81	13.19	12.75	13.13	214400
1998-10-29	13.25	13.38	13.00	13.31	496400
1998-10-30	13.31	13.50	13.13	13.19	391200
1998-11-02	13.16	13.63	13.16	13.50	401000
1998-11-03	13.44	13.63	13.13	13.63	196400
1998-11-04	13.56	13.75	12.94	13.09	394600
1998-11-05	12.88	12.88	12.06	12.63	233400
1998-11-06	12.63	13.38	12.63	13.31	89800
1998-11-09	13.00	13.38	12.44	12.63	300800
1998-11-10	12.81	12.88	12.38	12.81	123000
1998-11-11	12.75	13.00	12.50	12.69	177200
1998-11-12	12.63	12.94	12.63	12.81	78800
1998-11-13	12.94	12.94	12.69	12.69	85400
1998-11-16	12.75	13.00	12.19	12.47	111400
1998-11-17	12.31	12.50	12.31	12.31	51600
1998-11-18	12.31	12.50	12.19	12.28	86000
1998-11-19	12.38	12.50	12.28	12.50	254000
1998-11-20	12.38	12.50	12.25	12.31	194400
1998-11-23	12.44	12.50	12.00	12.16	233200
1998-11-24	12.06	12.13	11.78	11.88	290200
1998-11-25	11.75	11.94	11.50	11.50	147400
1998-11-27	11.50	11.94	11.50	11.94	128000
1998-11-30	11.75	12.00	11.75	11.84	249000
1998-12-01	11.81	12.31	11.78	12.06	208400
1998-12-02	12.31	13.25	12.06	12.75	428600
1998-12-03	12.94	13.59	12.75	13.59	932800
1998-12-04	13.78	14.19	13.75	13.91	751600
1998-12-07	13.88	13.91	13.69	13.78	538600
1998-12-08	13.88	13.91	13.69	13.81	431000
1998-12-09	13.88	13.88	13.50	13.56	267000
1998-12-10	13.75	13.81	13.44	13.47	370800
1998-12-11	13.41	13.50	13.38	13.50	130200
1998-12-14	13.47	13.47	12.81	12.81	137000
1998-12-15	13.00	13.63	12.25	12.38	1104400
1998-12-16	12.41	13.00	12.00	12.91	774200
1998-12-17	12.81	13.44	12.75	13.25	671600
1998-12-18	13.44	13.69	13.19	13.50	307600
1998-12-21	13.38	13.75	13.31	13.69	279000
1998-12-22	13.63	13.81	13.38	13.44	133600
1998-12-23	13.44	13.44	13.00	13.19	94600
1998-12-24	13.31	13.44	13.00	13.13	12600
1998-12-28	13.44	14.22	13.00	14.22	226600
1998-12-29	14.06	14.69	13.75	13.75	506400
1998-12-30	13.75	14.50	13.69	14.25	320200
1998-12-31	14.25	15.00	14.25	14.88	341800
1999-01-04	14.94	15.44	14.59	14.72	615800
1999-01-05	14.72	14.81	13.88	13.94	160000
1999-01-06	14.06	15.47	13.94	14.88	699200
1999-01-07	14.69	14.81	14.25	14.34	133600
1999-01-08	14.44	14.69	14.25	14.50	151000
1999-01-11	14.69	14.69	14.06	14.06	169400
1999-01-12	14.25	14.50	13.63	13.63	147800
1999-01-13	13.38	14.19	13.06	14.13	258400
1999-01-14	14.06	14.38	13.88	13.92	500200
1999-01-15	13.94	14.94	13.88	14.88	211600
1999-01-19	14.81	14.94	14.56	14.75	201800
1999-01-20	15.00	15.22	14.75	15.06	233600
1999-01-21	15.06	15.06	14.41	14.56	172400
1999-01-22	14.44	14.75	14.44	14.59	191200
1999-01-25	14.53	14.63	14.25	14.34	143400
1999-01-26	14.34	15.63	14.34	15.50	576800
1999-01-27	16.00	16.25	14.53	14.59	850600
1999-01-28	14.81	15.19	14.63	15.00	465000
1999-01-29	15.25	15.91	15.00	15.75	755000
1999-02-01	15.69	15.94	15.56	15.81	428400
1999-02-02	13.38	14.56	12.38	14.31	1025200
1999-02-03	14.38	14.38	13.31	13.81	622600
1999-02-04	13.94	14.00	13.31	13.59	506000
1999-02-05	13.63	13.63	13.25	13.41	583800
1999-02-08	13.25	13.38	13.09	13.16	272600
1999-02-09	13.19	13.50	12.69	12.73	150200
1999-02-10	12.88	13.06	12.38	12.44	277200
1999-02-11	12.56	12.69	12.13	12.50	199800
1999-02-12	12.38	12.56	11.88	11.97	182200
1999-02-16	12.13	12.38	11.95	12.28	206200
1999-02-17	12.13	12.44	11.81	12.44	229000
1999-02-18	12.41	12.75	12.19	12.56	204000
1999-02-19	12.63	13.50	12.63	13.41	434600
1999-02-22	13.50	13.63	12.41	13.34	287400
1999-02-23	13.38	13.38	13.00	13.16	174600
1999-02-24	13.25	13.31	12.13	12.16	551400
1999-02-25	12.13	12.25	11.31	11.50	321400
1999-02-26	11.38	12.47	11.25	11.75	236800
1999-03-01	11.88	12.25	11.50	12.25	352400
1999-03-02	12.00	12.75	12.00	12.31	47200
1999-03-03	12.31	12.44	11.75	12.00	121400
1999-03-04	11.94	12.31	11.94	12.31	92400
1999-03-05	12.25	13.38	12.25	12.81	176600
1999-03-08	12.94	13.38	12.75	13.38	617200
1999-03-09	13.56	13.69	13.31	13.31	195800
1999-03-10	13.50	13.72	13.13	13.16	185400
1999-03-11	13.50	13.63	12.75	13.50	292800
1999-03-12	13.63	13.63	13.25	13.38	108800
1999-03-15	13.44	13.63	13.00	13.56	158200
1999-03-16	13.56	14.06	13.44	13.91	214600
1999-03-17	13.81	13.88	13.13	13.31	124600
1999-03-18	13.22	13.31	13.19	13.19	109400
1999-03-19	13.16	13.50	13.13	13.31	475600
1999-03-22	13.50	13.50	12.81	12.88	85400
1999-03-23	12.75	12.81	12.31	12.31	250200
1999-03-24	12.31	12.44	11.84	11.88	176600
1999-03-25	12.00	12.22	11.81	12.16	384200
1999-03-26	12.19	12.34	12.13	12.31	327000
1999-03-29	12.50	13.38	12.44	13.34	389400
1999-03-30	13.31	13.31	12.38	12.44	306600
1999-03-31	12.56	12.81	12.44	12.63	184200
1999-04-01	12.44	12.63	11.31	12.19	674000
1999-04-05	12.19	12.94	12.19	12.53	178600
1999-04-06	12.56	12.56	11.88	12.13	319800
1999-04-07	12.06	12.38	11.94	12.13	215600
1999-04-08	12.06	12.25	11.63	11.72	465600
1999-04-09	11.69	12.50	11.69	12.50	785800
1999-04-12	12.47	13.19	12.19	13.06	264400
1999-04-13	13.00	13.19	12.13	12.16	198400
1999-04-14	12.56	12.56	12.13	12.19	83800
1999-04-15	12.38	12.50	11.69	12.00	304200
1999-04-16	12.13	12.56	11.91	12.09	2174600
1999-04-19	11.88	11.94	11.25	11.30	524800
1999-04-20	11.25	11.66	11.06	11.50	301400
1999-04-21	11.63	11.63	11.25	11.44	314400
1999-04-22	11.50	11.50	10.19	10.63	1242000
1999-04-23	10.38	10.44	10.13	10.44	235200
1999-04-26	10.34	10.88	10.28	10.44	210600
1999-04-27	10.06	10.69	10.00	10.63	538600
1999-04-28	10.63	10.63	10.25	10.44	139000
1999-04-29	10.31	10.47	10.25	10.44	60800
1999-04-30	10.50	10.66	10.31	10.56	497600
1999-05-03	10.56	10.69	10.50	10.56	310600
1999-05-04	10.44	10.63	10.31	10.53	98600
1999-05-05	10.31	10.50	10.00	10.31	135400
1999-05-06	10.25	10.34	10.13	10.31	94400
1999-05-07	10.13	10.38	10.13	10.28	296600
1999-05-10	10.31	10.47	10.25	10.38	358600
1999-05-11	10.38	10.44	10.19	10.28	248800
1999-05-12	10.31	10.31	10.00	10.06	147400
1999-05-13	10.25	10.44	10.00	10.31	527400
1999-05-14	10.31	10.38	10.03	10.13	222200
1999-05-17	10.06	10.25	10.06	10.25	202400
1999-05-18	10.44	10.50	10.25	10.38	132400
1999-05-19	10.31	10.50	10.25	10.44	320600
1999-05-20	10.31	10.38	10.19	10.19	203400
1999-05-21	10.22	10.28	10.06	10.13	343200
1999-05-24	10.06	10.19	9.88	9.97	449200
1999-05-25	9.88	10.03	9.69	10.00	621400
1999-05-26	9.98	10.06	9.78	9.94	460000
1999-05-27	9.91	9.94	9.84	9.94	87800
1999-05-28	9.89	10.03	9.88	10.03	443400
1999-06-01	10.00	10.13	9.97	10.00	78800
1999-06-02	9.97	10.38	9.94	10.38	139600
1999-06-03	10.44	11.00	10.34	10.59	139000
1999-06-04	10.58	10.94	10.50	10.94	227000
1999-06-07	10.92	11.44	10.92	11.30	128400
1999-06-08	11.38	11.38	10.50	10.78	202800
1999-06-09	10.75	11.13	10.75	11.13	147600
1999-06-10	10.88	11.50	10.88	11.31	190000
1999-06-11	11.25	11.44	10.88	10.88	135000
1999-06-14	11.13	11.13	10.81	10.88	67800
1999-06-15	10.88	11.38	10.81	11.13	152800
1999-06-16	11.13	11.81	11.13	11.63	312200
1999-06-17	11.50	12.00	11.38	12.00	184600
1999-06-18	12.25	12.31	11.94	11.97	153200
1999-06-21	11.94	12.13	11.88	12.00	92800
1999-06-22	11.94	12.03	11.69	11.94	107000
1999-06-23	11.97	11.97	11.63	11.81	180000
1999-06-24	11.75	11.75	11.56	11.75	60800
1999-06-25	11.63	11.88	11.63	11.78	186200
1999-06-28	11.75	11.91	11.75	11.86	126000
1999-06-29	11.81	12.38	11.81	12.25	224600
1999-06-30	12.34	12.34	11.81	12.06	328200
1999-07-01	11.94	12.38	11.88	12.38	319600
1999-07-02	12.19	12.63	12.19	12.50	1116800
1999-07-06	12.53	12.56	12.31	12.44	388400
1999-07-07	12.56	12.66	12.47	12.59	315400
1999-07-08	12.56	13.00	12.56	12.81	120600
1999-07-09	12.81	12.94	12.75	12.81	147000
1999-07-12	12.75	13.00	12.69	12.78	828000
1999-07-13	12.88	13.00	12.59	13.00	158600
1999-07-14	12.88	13.25	12.88	13.06	198000
1999-07-15	13.00	13.06	12.75	12.91	224200
1999-07-16	12.94	13.00	12.75	12.75	376200
1999-07-19	12.81	13.00	11.25	11.81	371400
1999-07-20	11.50	11.94	11.44	11.56	183800
1999-07-21	11.44	12.00	11.44	11.50	964200
1999-07-22	11.63	11.75	11.44	11.59	1420200
1999-07-23	11.53	11.66	11.50	11.63	1233600
1999-07-26	11.56	11.75	11.50	11.69	102600
1999-07-27	11.75	11.81	11.56	11.81	139800
1999-07-28	11.63	11.75	11.50	11.53	684000
1999-07-29	11.50	11.53	11.06	11.50	294800
1999-07-30	11.50	12.63	11.44	12.63	885000
1999-08-02	12.50	13.25	12.34	12.69	277800
1999-08-03	12.72	12.94	12.56	12.75	626400
1999-08-04	12.63	12.81	12.63	12.78	621400
1999-08-05	12.63	12.72	12.00	12.34	249800
1999-08-06	12.25	12.25	12.00	12.06	117400
1999-08-09	12.06	12.19	11.88	12.19	579800
1999-08-10	11.69	12.06	11.31	12.00	698000
1999-08-11	12.13	12.38	12.13	12.25	443400
1999-08-12	12.16	12.19	11.88	11.94	184800
1999-08-13	12.00	12.06	11.81	11.88	151800
1999-08-16	11.91	12.25	11.88	12.19	318600
1999-08-17	12.31	12.50	12.19	12.44	239800
1999-08-18	12.47	13.25	12.47	13.00	547000
1999-08-19	12.88	12.88	12.31	12.66	161800
1999-08-20	13.38	13.50	13.13	13.41	1094000
1999-08-23	13.28	17.41	13.13	16.47	3791200
1999-08-24	15.81	16.50	15.72	16.00	2212000
1999-08-25	15.75	15.81	15.44	15.45	742800
1999-08-26	15.63	15.63	14.25	14.50	1021000
1999-08-27	14.63	14.81	13.75	13.84	667400
1999-08-30	14.25	14.25	13.75	13.94	867200
1999-08-31	14.00	14.06	13.88	13.88	221000
1999-09-01	14.03	14.53	13.94	14.38	723600
1999-09-02	14.47	15.56	14.41	15.19	1573000
1999-09-03	15.78	16.88	15.09	16.75	1232800
1999-09-07	16.69	16.88	15.53	16.22	975600
1999-09-08	16.34	16.88	15.41	15.88	564800
1999-09-09	15.81	16.00	15.78	16.00	281600
1999-09-10	16.00	16.06	15.88	16.03	321400
1999-09-13	16.13	16.13	15.72	15.84	255200
1999-09-14	15.75	16.00	15.75	15.83	195000
1999-09-15	15.78	15.78	14.69	14.88	348400
1999-09-16	14.94	14.94	14.53	14.56	203600
1999-09-17	14.78	15.81	14.75	15.81	408800
1999-09-20	15.66	15.94	14.81	14.81	187400
1999-09-21	14.84	15.19	14.81	15.13	436600
1999-09-22	15.25	16.69	15.13	16.63	426200
1999-09-23	16.75	16.75	15.75	15.84	455600
1999-09-24	15.88	15.88	15.13	15.19	281800
1999-09-27	15.44	16.13	15.31	16.06	338600
1999-09-28	15.88	16.06	15.44	15.50	486400
1999-09-29	15.55	16.00	15.41	15.41	300600
1999-09-30	15.50	15.94	15.38	15.53	273400
1999-10-01	15.50	15.59	15.38	15.47	187800
1999-10-04	15.38	15.63	15.19	15.50	196800
1999-10-05	15.59	15.63	15.31	15.36	456000
1999-10-06	15.38	16.13	15.38	16.03	260000
1999-10-07	16.03	16.22	16.00	16.06	203000
1999-10-08	16.00	16.75	16.00	16.53	226800
1999-10-11	16.56	16.63	15.81	16.19	163800
1999-10-12	16.28	16.38	15.97	15.97	67800
1999-10-13	15.94	16.09	15.81	16.00	134800
1999-10-14	16.00	16.19	15.69	15.88	190600
1999-10-15	15.81	15.84	15.53	15.81	223000
1999-10-18	14.97	15.19	14.25	14.34	205200
1999-10-19	14.75	15.81	14.56	15.81	278400
1999-10-20	15.75	16.00	14.81	16.00	151600
1999-10-21	15.91	16.00	15.06	15.34	92400
1999-10-22	15.28	15.72	15.09	15.66	82800
1999-10-25	15.50	16.31	15.00	16.25	205800
1999-10-26	16.48	16.50	15.81	16.00	107400
1999-10-27	14.88	15.00	13.63	14.31	884600
1999-10-28	14.50	14.75	14.31	14.44	343000
1999-10-29	14.41	14.56	13.97	14.31	378600
1999-11-01	14.31	14.31	13.13	13.22	725600
1999-11-02	13.31	13.44	13.06	13.06	235800
1999-11-03	13.06	13.66	13.06	13.56	259600
1999-11-04	13.63	13.63	13.13	13.50	113200
1999-11-05	13.56	13.88	13.50	13.72	329800
1999-11-08	13.94	14.31	13.81	14.13	140400
1999-11-09	14.47	14.81	13.31	13.50	555600
1999-11-10	13.50	13.63	13.25	13.50	150600
1999-11-11	13.44	13.56	12.91	13.00	325000
1999-11-12	13.13	13.19	12.94	13.16	220000
1999-11-15	13.16	13.25	13.13	13.19	236400
1999-11-16	13.13	13.19	12.56	12.94	427200
1999-11-17	12.94	13.34	12.19	12.44	415800
1999-11-18	12.47	13.50	12.47	13.00	599600
1999-11-19	13.25	13.25	12.50	12.78	203600
1999-11-22	12.84	12.84	11.69	12.69	575800
1999-11-23	12.56	13.19	12.56	13.19	584800
1999-11-24	13.00	13.19	12.75	13.06	247200
1999-11-26	12.88	13.19	12.88	13.13	155600
1999-11-29	13.13	13.16	12.91	13.03	557800
1999-11-30	13.03	13.41	12.94	13.28	677400
1999-12-01	13.25	13.41	13.09	13.38	150000
1999-12-02	13.22	13.25	12.97	13.16	202200
1999-12-03	13.03	14.19	13.03	14.19	329800
1999-12-06	13.84	14.09	13.00	13.94	417600
1999-12-07	13.94	14.13	13.06	13.09	291200
1999-12-08	13.06	13.31	12.88	13.28	796400
1999-12-09	13.25	13.25	12.88	13.06	508600
1999-12-10	13.00	13.63	13.00	13.56	289600
1999-12-13	13.50	13.63	13.00	13.25	184400
1999-12-14	13.16	13.44	12.94	13.31	328400
1999-12-15	13.19	13.63	13.19	13.50	265400
1999-12-16	13.53	14.00	13.19	13.45	472600
1999-12-17	13.31	13.50	13.25	13.47	200400
1999-12-20	13.56	14.19	13.28	13.88	577200
1999-12-21	13.91	14.06	13.44	13.53	459000
1999-12-22	13.38	14.06	13.38	13.94	242000
1999-12-23	14.25	17.25	14.25	16.50	1024200
1999-12-27	16.63	17.94	16.38	17.13	683600
1999-12-28	17.08	17.63	17.06	17.55	571000
1999-12-29	17.53	18.63	17.06	17.25	314800
1999-12-30	17.22	17.25	16.81	17.19	616000
1999-12-31	17.00	18.00	17.00	17.50	247400
2000-01-03	17.75	18.78	16.81	18.78	1010000
2000-01-04	18.25	18.31	17.25	17.28	265400
2000-01-05	17.13	17.13	16.50	17.00	202000
2000-01-06	16.63	16.94	16.56	16.75	270600
2000-01-07	16.50	18.50	16.50	18.22	813200
2000-01-10	18.45	19.13	18.19	18.78	1306400
2000-01-11	18.69	20.06	18.44	19.78	1208800
2000-01-12	19.88	19.94	19.00	19.56	842400
2000-01-13	19.31	19.81	19.31	19.56	925600
2000-01-14	19.52	23.00	19.47	22.00	550800
2000-01-18	21.72	22.00	20.72	21.22	268000
2000-01-19	21.30	21.31	19.81	21.09	638000
2000-01-20	21.06	23.06	21.06	22.14	550000
2000-01-21	22.03	25.25	22.00	24.59	1096000
2000-01-24	24.00	24.63	23.94	24.09	549200
2000-01-25	24.69	24.88	21.50	22.13	620800
2000-01-26	22.13	23.56	22.00	22.13	777200
2000-01-27	21.89	23.25	20.63	21.03	560600
2000-01-28	21.13	21.13	20.31	20.86	312600
2000-01-31	20.64	20.94	19.94	20.50	492400
2000-02-01	20.41	20.44	18.88	19.80	769800
2000-02-02	19.78	21.13	19.75	21.00	551400
2000-02-03	22.38	22.75	21.28	22.22	523800
2000-02-04	22.00	24.00	21.19	23.75	615400
2000-02-07	23.81	26.88	23.31	24.75	792000
2000-02-08	25.06	25.81	23.88	25.78	594200
2000-02-09	25.50	26.00	24.00	24.13	286000
2000-02-10	24.13	25.00	23.56	24.13	560800
2000-02-11	24.06	25.56	24.00	25.47	634800
2000-02-14	25.47	25.81	24.94	25.81	264400
2000-02-15	25.63	27.19	25.63	26.41	434600
2000-02-16	26.25	27.19	26.25	27.00	441600
2000-02-17	27.75	33.49	27.56	33.00	1690600
2000-02-18	33.25	33.25	29.75	30.75	1381800
2000-02-22	30.81	30.81	27.50	28.53	980200
2000-02-23	28.53	30.47	27.88	30.17	852000
2000-02-24	30.25	31.19	29.75	30.19	1287800
2000-02-25	30.31	30.88	30.09	30.50	1485400
2000-02-28	31.38	32.81	30.00	31.00	793800
2000-02-29	32.75	38.25	32.75	36.31	1450200
2000-03-01	37.81	41.56	36.56	41.28	1777200
2000-03-02	41.25	41.66	37.53	37.86	1120800
2000-03-03	38.00	40.06	37.94	40.00	1546200
2000-03-06	42.56	45.19	41.63	44.00	2242000
2000-03-07	44.56	44.63	38.63	42.09	2466600
2000-03-08	42.50	42.53	35.50	36.03	2803600
2000-03-09	33.88	34.63	31.38	32.50	1517600
2000-03-10	33.94	34.25	31.75	33.03	1448200
2000-03-13	31.75	32.44	30.00	30.78	774800
2000-03-14	31.00	31.00	24.06	26.31	3482000
2000-03-15	26.38	27.38	24.00	24.13	2111000
2000-03-16	25.00	28.50	24.50	28.38	1465400
2000-03-17	27.91	30.13	27.13	30.11	910400
2000-03-20	30.31	32.53	28.44	28.44	1389800
2000-03-21	28.47	28.53	25.25	26.72	764400
2000-03-22	27.63	31.50	27.50	29.94	1089200
2000-03-23	30.56	31.00	28.84	30.00	774000
2000-03-24	30.09	31.00	26.00	28.88	861600
2000-03-27	28.88	29.38	27.13	28.66	635200
2000-03-28	28.50	29.00	26.00	27.72	780600
2000-03-29	27.66	28.16	25.44	26.09	1133200
2000-03-30	26.25	26.34	23.16	24.00	892600
2000-03-31	24.25	24.78	21.34	23.41	1579000
2000-04-03	23.97	24.00	22.44	22.81	824400
2000-04-04	23.03	23.25	19.75	21.44	945800
2000-04-05	20.75	24.81	20.75	24.38	1637200
2000-04-06	25.19	27.80	25.19	27.78	1048800
2000-04-07	27.75	27.81	26.08	27.16	611400
2000-04-10	27.50	27.50	23.69	23.84	350000
2000-04-11	23.50	23.50	21.25	22.69	497000
2000-04-12	22.84	24.00	21.88	21.88	423800
2000-04-13	22.03	23.38	21.63	21.63	170400
2000-04-14	21.63	22.13	19.00	19.69	410200
2000-04-17	18.89	21.75	18.88	21.75	817800
2000-04-18	21.09	25.38	21.06	25.25	566200
2000-04-19	25.38	26.31	24.81	25.41	712800
2000-04-20	27.59	27.59	23.00	23.41	852000
2000-04-24	23.06	24.25	21.25	22.75	438200
2000-04-25	22.70	25.50	22.53	25.00	703600
2000-04-26	25.38	25.50	23.00	23.13	291600
2000-04-27	22.69	24.06	22.50	24.06	167000
2000-04-28	24.38	26.94	24.13	26.13	596000
2000-05-01	26.31	29.19	26.00	27.69	800400
2000-05-02	27.38	29.13	27.06	28.63	1089000
2000-05-03	28.13	28.25	25.38	26.88	615000
2000-05-04	26.25	28.69	26.25	28.25	514200
2000-05-05	27.88	30.69	27.56	30.31	619600
2000-05-08	29.75	33.25	29.75	32.53	908000
2000-05-09	35.69	36.69	30.59	31.72	4565800
2000-05-10	31.94	33.31	28.44	32.13	1361400
2000-05-11	33.50	34.63	33.00	34.63	1221800
2000-05-12	33.69	33.88	30.00	30.75	1161600
2000-05-15	30.50	33.59	30.50	33.50	633800
2000-05-16	33.63	34.63	32.13	33.25	537600
2000-05-17	32.72	33.88	31.59	32.56	654200
2000-05-18	32.50	35.25	32.25	35.06	1347200
2000-05-19	34.56	34.72	31.19	32.53	489600
2000-05-22	32.06	32.31	30.63	31.63	340800
2000-05-23	32.00	34.50	31.50	31.81	861400
2000-05-24	31.50	31.75	29.50	30.44	1069000
2000-05-25	30.88	31.88	30.06	31.25	751400
2000-05-26	31.44	32.50	31.31	32.13	480000
2000-05-30	32.00	35.97	32.00	35.00	1168600
2000-05-31	34.47	37.50	34.25	36.94	1254800
2000-06-01	37.25	39.81	37.06	39.00	1306200
2000-06-02	40.00	41.50	39.78	41.50	3292800
2000-06-05	41.59	43.09	39.00	40.25	829600
2000-06-06	41.03	41.03	38.44	38.94	962800
2000-06-07	40.75	41.81	40.63	41.06	1793000
2000-06-08	41.75	42.50	40.25	40.25	933600
2000-06-09	41.06	44.59	39.69	41.69	1638400
2000-06-12	42.75	43.69	39.75	40.03	1079400
2000-06-13	40.31	41.47	39.50	41.47	529400
2000-06-14	41.69	42.97	40.25	40.94	1081600
2000-06-15	41.88	42.34	39.63	42.19	1418800
2000-06-16	41.66	45.00	41.25	45.00	1184400
2000-06-19	45.50	55.00	45.44	54.97	4114600
2000-06-20	56.21	57.19	48.06	49.47	3252600
2000-06-21	48.44	52.50	48.13	51.25	1942400
2000-06-22	51.63	54.50	49.34	50.13	2570600
2000-06-23	51.01	51.25	46.50	48.44	1351600
2000-06-26	48.81	55.00	48.63	54.66	1851800
2000-06-27	54.72	58.00	51.50	54.25	2944800
2000-06-28	54.69	55.41	54.00	55.19	1086400
2000-06-29	53.70	56.25	52.63	54.69	1001200
2000-06-30	53.45	53.53	48.13	52.69	2393800
2000-07-03	52.53	54.00	52.50	54.00	310800
2000-07-05	53.75	60.38	52.06	59.69	2176600
2000-07-06	59.53	61.25	56.25	59.03	1815600
2000-07-07	61.69	62.38	58.50	61.72	2826000
2000-07-10	61.81	61.88	59.63	60.06	1254200
2000-07-11	59.38	65.31	59.38	62.78	2448400
2000-07-12	65.19	66.38	62.81	63.44	1419000
2000-07-13	63.72	63.84	57.75	59.00	939600
2000-07-14	59.34	60.75	56.16	57.50	1297000
2000-07-17	59.50	61.00	58.59	60.16	1047000
2000-07-18	60.06	63.44	59.75	61.31	783800
2000-07-19	61.56	61.69	57.53	57.91	436800
2000-07-20	58.38	60.41	57.00	59.25	932600
2000-07-21	59.56	63.44	58.94	60.09	1187000
2000-07-24	60.66	61.38	53.69	57.59	912000
2000-07-25	57.94	58.38	54.31	54.94	859400
2000-07-26	54.03	55.44	50.75	54.00	1212800
2000-07-27	54.50	54.50	52.00	53.47	648400
2000-07-28	52.75	53.00	49.25	49.44	387000
2000-07-31	50.06	50.31	46.88	48.97	344200
2000-08-01	48.73	54.34	47.25	52.59	1359800
2000-08-02	53.13	56.50	50.00	50.25	473400
2000-08-03	48.44	52.75	46.00	51.78	927800
2000-08-04	53.88	59.50	53.53	58.63	1100000
2000-08-07	60.00	60.63	57.00	60.34	1617800
2000-08-08	59.91	61.50	58.69	59.88	752600
2000-08-09	60.25	62.94	59.75	61.88	913400
2000-08-10	61.00	61.95	55.13	57.00	812600
2000-08-11	56.53	62.50	56.53	61.00	1054200
2000-08-14	61.13	62.50	60.38	61.81	935200
2000-08-15	61.89	62.25	59.75	62.06	607200
2000-08-16	61.66	65.13	61.53	64.38	1514000
2000-08-17	64.38	69.88	64.00	69.00	1632000
2000-08-18	69.00	73.56	68.50	71.59	1579600
2000-08-21	71.25	71.75	65.56	67.63	1274600
2000-08-22	67.97	70.06	66.50	69.94	1465000
2000-08-23	68.88	75.13	68.00	72.53	2400000
2000-08-24	71.63	78.56	70.00	78.38	2092200
2000-08-25	77.94	84.44	77.00	79.56	1020100
2000-08-28	80.38	80.50	75.13	77.00	1279300
2000-08-29	76.38	80.75	75.00	76.25	717200
2000-08-30	75.88	80.31	75.50	79.50	468100
2000-08-31	84.75	86.38	81.52	85.00	1050200
2000-09-01	89.00	89.00	83.13	86.00	918700
2000-09-05	88.88	88.94	80.50	81.88	765200
2000-09-06	82.00	82.00	76.00	79.00	1390800
2000-09-07	79.75	86.13	79.63	85.75	512000
2000-09-08	87.13	89.00	83.25	86.19	1253900
2000-09-11	83.25	83.44	73.50	74.11	1022200
2000-09-12	77.75	78.50	75.50	77.88	2181600
2000-09-13	76.38	76.56	73.50	75.75	3575500
2000-09-14	77.31	78.25	75.88	76.88	2854200
2000-09-15	78.72	80.50	77.25	80.38	1197900
2000-09-18	79.88	82.50	77.63	79.81	1288900
2000-09-19	80.00	83.38	79.75	82.88	629700
2000-09-20	82.75	87.00	82.25	86.31	1056300
2000-09-21	84.06	86.00	84.00	85.19	701500
2000-09-22	82.00	89.00	80.00	88.81	1050700
2000-09-25	89.38	90.00	85.13	85.88	1307600
2000-09-26	86.44	87.13	80.56	84.38	992400
2000-09-27	85.31	88.00	85.13	87.25	893100
2000-09-28	87.00	96.00	86.19	93.25	1682300
2000-09-29	91.69	94.81	84.50	84.50	1096300
2000-10-02	87.38	88.50	80.13	82.00	787600
2000-10-03	82.88	85.63	75.38	75.50	938700
2000-10-04	74.50	77.00	68.50	76.94	1608600
2000-10-05	78.25	80.56	69.50	72.00	935500
2000-10-06	73.00	74.00	63.50	66.13	1769200
2000-10-09	65.50	73.44	64.00	73.00	1136800
2000-10-10	73.94	74.06	70.19	72.31	1204000
2000-10-11	71.75	75.13	69.38	74.50	919500
2000-10-12	75.75	76.75	64.81	66.88	938700
2000-10-13	65.81	70.25	63.00	70.25	1169400
2000-10-16	71.75	76.50	70.50	74.00	837100
2000-10-17	74.63	79.88	74.56	78.88	1219200
2000-10-18	76.13	85.19	72.50	80.38	1445500
2000-10-19	81.88	83.38	77.56	80.00	773100
2000-10-20	79.69	82.50	73.00	79.75	555700
2000-10-23	81.00	93.63	80.50	92.94	1811700
2000-10-24	92.56	96.81	91.13	92.94	1871200
2000-10-25	89.00	97.13	87.00	96.06	1333000
2000-10-26	96.63	98.88	89.63	94.94	1304200
2000-10-27	94.25	96.00	83.75	91.00	886100
2000-10-30	90.13	91.25	86.44	90.50	729500
2000-10-31	90.69	96.38	89.00	93.11	7193400
2000-11-01	92.69	99.25	91.50	94.81	1662200
2000-11-02	95.50	98.50	95.38	97.25	1414300
2000-11-03	97.25	98.75	93.75	93.88	1043800
2000-11-06	93.88	95.25	91.00	91.69	968000
2000-11-07	91.00	98.50	89.75	96.86	1177600
2000-11-08	96.88	98.88	92.00	93.25	502600
2000-11-09	92.50	93.38	88.50	91.00	961600
2000-11-10	86.63	90.13	86.00	88.81	679900
2000-11-13	79.50	82.06	68.56	71.19	2323700
2000-11-14	77.95	78.00	71.00	73.25	1991000
2000-11-15	74.44	77.50	72.13	73.63	1734600
2000-11-16	72.56	72.63	67.13	67.75	1330100
2000-11-17	68.38	68.50	59.00	63.13	1744900
2000-11-20	61.88	62.69	51.50	55.00	1747100
2000-11-21	56.31	57.81	53.81	55.63	1224000
2000-11-22	52.69	59.19	52.63	55.00	1656100
2000-11-24	59.50	65.25	57.25	64.94	618900
2000-11-27	69.09	74.63	68.63	73.63	1656300
2000-11-28	71.81	72.50	62.00	62.63	1662500
2000-11-29	65.50	66.25	60.25	61.25	831100
2000-11-30	57.88	61.48	55.63	55.88	1204600
2000-12-01	59.13	70.31	58.63	65.69	2033900
2000-12-04	64.38	64.63	58.13	61.94	733600
2000-12-05	64.75	70.63	64.38	70.06	1627200
2000-12-06	70.13	73.50	68.00	70.69	1096900
2000-12-07	69.88	72.50	67.00	70.13	989800
2000-12-08	73.00	79.00	72.38	78.45	1776600
2000-12-11	78.25	84.50	78.13	81.81	1097700
2000-12-12	81.63	81.69	72.75	75.19	1411200
2000-12-13	75.75	77.63	72.81	75.81	1262900
2000-12-14	74.31	77.63	73.06	75.13	791500
2000-12-15	74.63	75.25	70.06	74.75	1028700
2000-12-18	75.91	81.44	75.63	81.19	884600
2000-12-19	80.75	83.25	78.63	80.00	1029400
2000-12-20	73.38	76.63	71.75	73.00	1371400
2000-12-21	67.75	73.50	63.00	64.44	1878600
2000-12-22	66.25	74.38	66.25	71.94	935400
2000-12-26	72.88	72.88	68.00	70.44	501100
2000-12-27	69.00	70.75	67.13	70.56	523200
2000-12-28	71.50	75.00	67.25	70.75	793500
2000-12-29	70.94	77.13	68.50	71.50	1021900
2001-01-02	71.00	72.56	62.13	63.13	1281200
2001-01-03	56.25	70.13	56.00	62.63	2616600
2001-01-04	63.00	65.50	58.56	59.88	1410400
2001-01-05	60.13	60.75	52.38	54.44	2136400
2001-01-08	50.50	50.75	45.25	47.00	3299600
2001-01-09	46.88	48.88	45.19	48.00	2120500
2001-01-10	46.88	55.75	46.50	53.38	1505700
2001-01-11	53.75	56.88	51.50	55.13	1255500
2001-01-12	55.88	60.50	53.50	58.50	1337200
2001-01-16	59.47	59.75	57.00	57.88	939100
2001-01-17	59.38	62.25	53.88	54.88	1732300
2001-01-18	54.75	57.50	53.75	57.02	694000
2001-01-19	61.56	61.56	53.94	57.38	698300
2001-01-22	56.81	62.00	56.75	60.81	1103400
2001-01-23	60.31	69.31	60.31	69.00	1609700
2001-01-24	68.25	75.17	68.19	70.13	1565100
2001-01-25	69.94	71.06	66.31	68.75	680600
2001-01-26	66.81	72.44	66.25	71.75	582800
2001-01-29	72.06	74.75	69.88	74.19	465400
2001-01-30	73.81	74.63	67.75	68.11	620000
2001-01-31	69.50	71.88	67.25	67.31	647700
2001-02-01	67.00	67.94	62.81	63.44	636300
2001-02-02	63.13	63.88	59.88	59.88	648600
2001-02-05	59.88	61.63	58.64	61.13	513800
2001-02-06	62.31	69.00	62.25	66.75	1046700
2001-02-07	66.88	67.06	62.27	62.88	723300
2001-02-08	64.06	65.75	62.63	65.44	786900
2001-02-09	64.88	64.88	61.19	63.55	396800
2001-02-12	62.81	68.25	61.88	68.06	492000
2001-02-13	68.00	69.25	60.25	60.88	614600
2001-02-14	60.63	63.50	58.38	62.94	858700
2001-02-15	63.38	64.69	60.25	63.31	404100
2001-02-16	58.88	61.00	56.00	58.81	1337900
2001-02-20	59.13	59.38	52.69	54.88	1090900
2001-02-21	51.00	56.25	50.63	54.63	1039900
2001-02-22	54.31	54.50	45.50	47.75	1576600
2001-02-23	46.06	49.13	44.75	48.94	2268300
2001-02-26	50.63	56.75	49.75	56.13	1720900
2001-02-27	55.00	56.25	49.50	49.81	879900
2001-02-28	49.88	54.13	47.19	49.75	1049100
2001-03-01	49.13	49.88	45.64	48.00	906100
2001-03-02	46.81	49.50	45.50	47.06	508800
2001-03-05	47.06	49.19	45.13	46.00	535000
2001-03-06	48.56	48.56	43.19	45.13	1041100
2001-03-07	44.81	45.00	41.19	42.94	1137800
2001-03-08	42.13	42.38	38.75	39.81	793000
2001-03-09	38.00	41.00	36.25	36.50	1262300
2001-03-12	35.06	36.13	31.88	32.00	1255900
2001-03-13	32.25	36.19	32.13	35.75	1421700
2001-03-14	31.75	36.73	31.75	34.63	957000
2001-03-15	35.38	35.63	31.64	33.75	1172600
2001-03-16	33.56	34.50	30.88	31.63	1180900
2001-03-19	31.69	34.63	31.13	34.31	1130100
2001-03-20	34.50	35.44	31.75	32.06	1045700
2001-03-21	31.50	32.13	29.25	29.94	1529400
2001-03-22	29.13	29.50	25.63	29.19	2267900
2001-03-23	29.69	32.88	28.38	31.13	1595300
2001-03-26	32.63	35.80	32.13	34.88	1355800
2001-03-27	34.19	35.13	32.50	34.63	802300
2001-03-28	33.56	34.50	32.13	33.38	439300
2001-03-29	33.19	37.38	32.63	34.70	1424300
2001-03-30	36.00	38.00	35.31	36.63	936400
2001-04-02	36.69	36.88	32.06	33.25	679900
2001-04-03	31.19	33.88	29.75	31.56	1110300
2001-04-04	32.00	32.94	30.00	31.00	815400
2001-04-05	32.31	35.75	31.88	35.19	1059500
2001-04-06	34.81	37.75	33.25	35.81	917100
2001-04-09	36.00	37.73	35.62	37.30	498100
2001-04-10	37.73	40.70	37.72	40.49	1093800
2001-04-11	41.38	42.05	38.80	39.52	1051000
2001-04-12	39.98	43.97	38.98	43.61	447600
2001-04-16	43.35	43.60	39.82	39.83	978900
2001-04-17	39.00	42.63	38.02	42.15	668900
2001-04-18	43.56	46.00	42.62	44.99	1447000
2001-04-19	44.57	45.81	43.04	44.70	804600
2001-04-20	44.61	44.71	41.24	41.73	837000
2001-04-23	41.62	41.65	38.95	39.49	531800
2001-04-24	39.89	41.39	36.26	36.84	930200
2001-04-25	37.57	39.82	36.00	38.75	1221600
2001-04-26	39.44	40.25	37.05	39.76	1120900
2001-04-27	39.59	41.01	38.18	39.25	660300
2001-04-30	36.94	39.34	35.97	38.56	3920500
2001-05-01	38.40	38.97	36.89	37.46	1851600
2001-05-02	37.97	38.98	36.92	37.86	864800
2001-05-03	37.25	37.30	34.53	35.33	638000
2001-05-04	34.75	37.60	33.56	37.59	1086300
2001-05-07	37.90	38.25	35.72	36.23	482400
2001-05-08	37.22	37.29	35.00	35.83	1009200
2001-05-09	35.25	36.55	34.50	34.99	544900
2001-05-10	36.38	36.51	32.44	32.95	1294400
2001-05-11	33.25	33.30	32.40	32.74	1768300
2001-05-14	32.65	32.70	31.36	31.76	1096600
2001-05-15	32.05	32.20	30.96	31.49	978100
2001-05-16	31.00	34.04	30.80	32.92	1452600
2001-05-17	34.10	37.60	33.30	36.90	1908200
2001-05-18	37.76	37.77	35.30	36.51	1028200
2001-05-21	39.75	42.16	37.78	41.73	2841400
2001-05-22	42.21	43.50	40.52	43.40	2083000
2001-05-23	42.68	42.81	41.30	42.07	1380400
2001-05-24	42.10	45.25	41.35	45.10	1399500
2001-05-25	45.10	46.65	44.60	45.45	1742800
2001-05-29	45.25	46.10	44.25	44.50	1158500
2001-05-30	43.44	43.75	41.96	42.40	1475000
2001-05-31	42.84	44.80	42.81	43.94	1770400
2001-06-01	44.00	45.00	43.95	44.43	1022000
2001-06-04	44.53	48.25	44.50	48.04	1307600
2001-06-05	48.15	52.25	48.10	50.97	1638200
2001-06-06	50.89	50.90	48.15	49.41	1535000
2001-06-07	49.00	50.15	47.05	48.70	1417900
2001-06-08	49.00	49.75	48.00	48.30	673300
2001-06-11	48.31	48.40	45.08	45.86	851100
2001-06-12	43.90	45.94	42.53	45.04	1853500
2001-06-13	46.14	47.71	44.86	45.04	689400
2001-06-14	44.84	45.19	43.64	44.12	1133400
2001-06-15	43.25	46.50	43.25	45.43	1160000
2001-06-18	45.74	47.35	43.80	44.00	725600
2001-06-19	45.53	46.71	43.77	44.00	576900
2001-06-20	43.32	46.66	42.80	46.59	1103700
2001-06-21	46.65	47.14	45.30	46.00	570500
2001-06-22	46.06	46.60	43.79	45.03	722600
2001-06-25	45.27	46.22	41.80	42.38	1009100
2001-06-26	41.40	44.40	40.61	43.20	775600
2001-06-27	43.71	45.28	43.21	45.16	730500
2001-06-28	45.75	48.00	45.60	47.44	1028300
2001-06-29	47.61	49.50	46.56	49.50	512000
2001-07-02	48.98	49.38	46.59	46.88	491500
2001-07-03	46.19	48.85	46.00	48.58	482200
2001-07-05	48.31	48.38	45.50	45.53	413600
2001-07-06	44.61	45.30	42.77	44.65	855200
2001-07-09	44.52	47.10	43.30	44.01	724100
2001-07-10	44.30	45.00	40.76	41.01	1731500
2001-07-11	40.53	40.57	38.70	39.50	1104100
2001-07-12	40.30	40.45	38.90	40.10	1104600
2001-07-13	40.24	42.77	40.10	41.73	540900
2001-07-16	41.50	42.07	39.20	39.62	769000
2001-07-17	39.31	40.70	37.93	39.51	1240100
2001-07-18	38.23	40.71	37.85	39.76	758400
2001-07-19	40.25	43.15	40.25	43.10	1890300
2001-07-20	42.70	44.36	42.15	44.02	1333800
2001-07-23	44.10	45.56	42.75	43.94	946100
2001-07-24	44.02	44.07	41.45	41.47	1155200
2001-07-25	42.19	43.09	41.21	41.55	1172700
2001-07-26	41.55	42.50	41.21	41.76	1019200
2001-07-27	42.50	43.24	41.24	42.81	548400
2001-07-30	42.95	43.37	40.50	41.35	589700
2001-07-31	41.73	41.76	39.35	39.95	716600
2001-08-01	40.01	41.30	39.97	40.37	386600
2001-08-02	40.69	41.35	39.20	39.70	418000
2001-08-03	39.30	40.76	39.08	39.93	416000
2001-08-06	39.45	40.38	39.04	39.04	388300
2001-08-07	39.05	39.09	35.94	36.39	1342000
2001-08-08	36.15	37.60	35.53	35.64	932700
2001-08-09	35.43	35.44	33.30	34.89	931400
2001-08-10	35.28	36.30	34.59	35.64	535000
2001-08-13	35.80	37.93	35.79	37.69	1030700
2001-08-14	38.65	39.38	37.15	38.34	896200
2001-08-15	38.34	39.13	37.55	38.11	892400
2001-08-16	37.80	38.00	36.52	37.35	486300
2001-08-17	36.18	36.50	35.75	36.00	483600
2001-08-20	35.55	36.36	35.50	36.00	381800
2001-08-21	35.50	37.04	34.33	34.84	468300
2001-08-22	35.00	36.42	34.26	36.07	597000
2001-08-23	36.06	38.70	35.97	38.31	622100
2001-08-24	38.34	39.42	38.00	39.10	818900
2001-08-27	39.10	39.67	38.40	38.92	494900
2001-08-28	38.90	39.19	37.72	38.06	838600
2001-08-29	38.05	39.22	37.20	38.80	473400
2001-08-30	38.38	39.34	36.85	37.45	758000
2001-08-31	37.10	37.39	36.39	36.89	568200
2001-09-04	37.20	38.60	36.77	37.14	498500
2001-09-05	37.25	37.58	35.60	36.18	618500
2001-09-06	36.15	36.21	33.99	34.19	598700
2001-09-07	33.88	34.19	32.36	32.49	1043300
2001-09-10	32.11	32.73	30.16	30.87	1614400
2001-09-17	28.95	30.25	27.45	28.60	1879800
2001-09-18	28.81	29.40	25.30	25.65	1133600
2001-09-19	25.36	26.99	23.56	26.55	1548400
2001-09-20	25.40	26.75	24.07	26.00	978700
2001-09-21	23.79	25.10	21.20	23.47	1367300
2001-09-24	21.41	21.41	16.09	17.74	9844500
2001-09-25	17.61	18.05	17.00	17.24	4213000
2001-09-26	17.50	17.65	15.92	16.48	2286100
2001-09-27	15.55	17.56	15.50	17.20	2452200
2001-09-28	17.85	19.03	17.59	18.04	1526000
2001-10-01	17.86	18.34	16.93	17.05	986700
2001-10-02	17.00	18.25	16.74	18.03	815500
2001-10-03	18.01	19.94	17.55	18.90	1385200
2001-10-04	19.28	20.57	18.50	18.93	1357400
2001-10-05	19.40	19.53	17.91	19.11	520400
2001-10-08	18.70	19.19	17.85	18.16	352700
2001-10-09	18.30	18.95	17.86	17.97	327400
2001-10-10	17.98	19.91	17.95	19.90	468600
2001-10-11	20.20	21.61	20.14	20.64	1216400
2001-10-12	20.17	21.03	19.76	20.73	493500
2001-10-15	20.10	21.73	20.10	21.54	939300
2001-10-16	21.90	24.23	21.90	23.88	2157100
2001-10-17	24.85	24.85	22.19	22.20	1379200
2001-10-18	22.20	22.85	22.14	22.45	732900
2001-10-19	21.76	23.34	21.74	22.85	734000
2001-10-22	22.81	24.60	22.80	24.27	846800
2001-10-23	25.00	26.05	24.35	24.63	1124600
2001-10-24	24.52	25.28	24.04	24.78	719600
2001-10-25	24.70	25.35	23.91	25.06	878900
2001-10-26	24.96	27.64	24.77	25.75	1490300
2001-10-29	25.75	26.74	25.31	25.32	855800
2001-10-30	25.30	25.30	23.72	24.05	638800
2001-10-31	24.20	25.75	24.15	24.50	657300
2001-11-01	24.74	25.39	24.00	24.80	1034300
2001-11-02	25.07	25.10	24.00	24.17	524600
2001-11-05	24.45	26.10	24.40	26.04	495800
2001-11-06	26.01	27.31	25.16	27.26	579700
2001-11-07	27.10	28.08	26.30	26.32	965500
2001-11-08	26.42	27.30	26.40	26.47	945200
2001-11-09	26.35	26.36	25.05	26.06	834400
2001-11-12	25.89	25.90	24.70	25.43	756000
2001-11-13	26.12	27.95	26.08	27.15	1280900
2001-11-14	27.36	27.50	26.17	27.15	457800
2001-11-15	26.85	27.42	26.25	26.78	937900
2001-11-16	26.25	26.85	26.00	26.20	604000
2001-11-19	26.55	28.00	26.17	27.55	813700
2001-11-20	27.45	27.48	25.92	26.08	712500
2001-11-21	26.35	27.09	25.90	26.38	546800
2001-11-23	26.16	27.05	26.12	27.00	159300
2001-11-26	27.08	27.31	26.31	26.96	655800
2001-11-27	26.64	27.80	26.62	27.03	493800
2001-11-28	26.94	27.00	25.30	25.57	733700
2001-11-29	25.80	25.89	24.70	25.14	954300
2001-11-30	25.10	25.70	24.86	25.30	796700
2001-12-03	25.20	25.20	24.00	24.67	500400
2001-12-04	24.86	25.69	24.68	25.36	1606800
2001-12-05	25.70	27.24	25.68	26.95	1508100
2001-12-06	26.99	28.84	26.91	27.53	1205300
2001-12-07	27.30	27.81	26.81	27.29	563400
2001-12-10	27.25	27.25	24.42	24.62	809900
2001-12-11	25.47	25.50	23.83	24.26	879300
2001-12-12	24.54	24.77	22.95	24.30	667700
2001-12-13	23.98	25.70	23.50	24.75	785500
2001-12-14	24.79	25.13	23.58	24.14	510100
2001-12-17	23.68	24.94	23.51	24.48	459000
2001-12-18	24.60	25.20	23.51	23.89	725700
2001-12-19	23.86	23.99	22.36	22.51	1168000
2001-12-20	22.44	23.42	22.26	22.35	975000
2001-12-21	21.76	23.26	21.76	22.91	977300
2001-12-24	23.25	23.50	23.09	23.09	283200
2001-12-26	23.30	24.64	22.76	23.97	624900
2001-12-27	23.85	24.98	23.85	24.69	788800
2001-12-28	24.66	25.90	24.62	25.54	624000
2001-12-31	25.44	25.54	23.77	24.59	652900
2002-01-02	24.86	24.89	23.24	24.54	627800
2002-01-03	24.58	24.66	23.23	24.17	1154800
2002-01-04	24.30	25.00	22.99	23.95	1199400
2002-01-07	24.81	25.40	23.57	23.79	724700
2002-01-08	23.59	24.05	23.14	23.28	540100
2002-01-09	23.27	24.21	23.12	23.26	794400
2002-01-10	23.40	24.19	22.91	23.57	832800
2002-01-11	23.60	24.48	23.47	23.76	980100
2002-01-14	23.80	23.82	22.04	22.40	1132300
2002-01-15	22.26	22.95	21.59	22.41	807300
2002-01-16	22.12	22.90	21.34	21.44	802700
2002-01-17	21.78	21.88	20.70	21.70	843000
2002-01-18	21.65	22.38	20.85	20.93	693200
2002-01-22	20.98	21.48	20.48	20.88	613400
2002-01-23	21.03	22.00	20.48	21.35	494100
2002-01-24	21.55	21.60	20.79	20.98	355000
2002-01-25	20.80	21.60	20.61	21.42	391400
2002-01-28	21.45	21.60	20.52	20.71	386500
2002-01-29	20.58	21.38	19.90	20.45	517100
2002-01-30	20.53	20.54	19.37	20.06	841900
2002-01-31	20.10	20.41	19.60	19.74	449700
2002-02-01	19.68	20.60	19.68	20.30	782400
2002-02-04	20.01	20.10	19.16	19.81	1164100
2002-02-05	19.75	19.93	18.62	18.80	761800
2002-02-06	18.95	19.13	18.01	18.49	1204600
2002-02-07	18.44	19.22	17.78	18.94	1386800
2002-02-08	18.91	20.80	18.90	20.70	984700
2002-02-11	20.65	21.88	20.48	21.76	838400
2002-02-12	21.70	24.18	21.29	23.68	1445800
2002-02-13	23.98	23.99	22.60	23.41	727400
2002-02-14	23.09	24.36	22.70	23.08	862000
2002-02-15	23.20	23.30	21.75	22.68	848400
2002-02-19	22.20	22.31	21.56	21.91	1051300
2002-02-20	22.02	22.95	21.30	22.34	1012000
2002-02-21	22.45	22.45	21.11	21.17	562700
2002-02-22	21.15	21.73	20.56	21.36	637400
2002-02-25	21.32	21.32	19.76	20.71	935500
2002-02-26	20.68	22.20	20.46	21.98	1336600
2002-02-27	22.24	22.53	21.96	22.02	757000
2002-02-28	21.91	22.22	21.40	21.81	1143000
2002-03-01	21.89	22.47	21.55	22.00	570400
2002-03-04	22.10	22.87	22.00	22.44	712400
2002-03-05	22.37	23.59	22.14	23.20	584100
2002-03-06	23.05	25.04	22.88	25.04	715100
2002-03-07	25.56	25.75	23.86	23.94	835000
2002-03-08	24.05	24.88	24.01	24.80	724800
2002-03-11	24.30	26.87	24.25	26.30	887500
2002-03-12	25.84	26.84	25.50	26.11	851800
2002-03-13	26.01	28.37	26.00	27.13	1174600
2002-03-14	26.76	27.78	26.27	26.66	543000
2002-03-15	27.44	29.25	27.22	29.08	1710400
2002-03-18	28.77	29.92	28.75	29.47	852000
2002-03-19	29.50	29.60	27.19	28.12	1607300
2002-03-20	27.50	27.78	26.53	26.73	908400
2002-03-21	26.76	28.50	26.13	28.28	1497400
2002-03-22	28.39	29.12	27.18	28.85	794300
2002-03-25	28.86	29.16	27.25	27.70	384500
2002-03-26	27.74	28.48	26.76	27.33	577300
2002-03-27	27.39	28.23	27.10	27.43	504000
2002-03-28	27.67	28.05	27.15	27.86	638400
2002-04-01	27.79	28.91	26.85	28.40	456300
2002-04-02	28.49	29.22	28.30	28.65	805700
2002-04-03	28.65	28.65	26.09	26.83	1111000
2002-04-04	26.60	27.39	26.15	26.60	631900
2002-04-05	26.78	27.25	25.53	26.19	612300
2002-04-08	26.10	26.99	25.70	26.85	740500
2002-04-09	26.98	27.05	25.80	25.90	963600
2002-04-10	26.06	27.85	26.05	27.25	768000
2002-04-11	27.32	28.19	26.66	26.70	812400
2002-04-12	27.00	28.50	26.82	28.15	846000
2002-04-15	28.14	30.93	28.02	30.82	1387700
2002-04-16	30.94	31.94	29.82	30.43	1403000
2002-04-17	30.44	30.95	30.12	30.40	820600
2002-04-18	30.41	30.98	30.23	30.94	1261600
2002-04-19	32.40	32.45	30.97	31.61	1627300
2002-04-22	31.50	31.60	29.50	30.01	988800
2002-04-23	30.29	30.95	28.59	28.76	921000
2002-04-24	28.20	28.20	22.95	23.41	5606000
2002-04-25	22.29	22.30	19.70	20.50	3606700
2002-04-26	21.40	21.47	19.85	20.22	1194900
2002-04-29	19.25	20.72	19.24	20.10	889400
2002-04-30	19.80	21.39	19.52	21.27	984500
2002-05-01	21.08	21.25	19.78	20.75	769600
2002-05-02	20.70	20.71	19.01	19.22	989300
2002-05-03	19.15	19.15	17.85	18.19	1556000
2002-05-06	17.80	18.35	16.75	17.00	1068300
2002-05-07	17.10	17.29	16.00	16.89	1102300
2002-05-08	17.42	18.90	17.15	18.89	1247100
2002-05-09	18.55	19.18	17.23	17.23	790100
2002-05-10	17.60	17.75	16.80	17.14	791300
2002-05-13	17.29	18.38	17.16	18.38	1059400
2002-05-14	18.71	19.71	18.70	19.57	902400
2002-05-15	19.40	20.09	18.79	19.48	728100
2002-05-16	19.51	19.70	18.53	18.53	671400
2002-05-17	18.40	19.75	18.14	19.51	832900
2002-05-20	19.30	19.39	18.45	18.55	450800
2002-05-21	18.81	19.30	18.11	18.40	1010000
2002-05-22	17.95	19.16	17.92	18.92	579500
2002-05-23	19.20	21.79	18.75	21.45	1040000
2002-05-24	21.40	21.43	19.48	19.53	908300
2002-05-28	19.75	20.79	19.22	20.64	680800
2002-05-29	20.64	20.89	20.05	20.08	453800
2002-05-30	19.54	20.08	19.40	20.03	629500
2002-05-31	20.08	20.25	19.44	19.73	576100
2002-06-03	19.72	19.73	18.21	18.33	542700
2002-06-04	18.06	18.33	17.50	18.22	739500
2002-06-05	18.12	18.94	17.90	18.50	397500
2002-06-06	18.61	18.65	17.16	17.25	777000
2002-06-07	16.89	17.95	16.33	17.42	695000
2002-06-10	17.40	18.59	17.40	17.68	391500
2002-06-11	17.74	18.14	16.00	16.10	765700
2002-06-12	16.09	16.80	15.52	16.22	1343300
2002-06-13	15.97	17.34	15.80	16.61	1030600
2002-06-14	16.48	18.24	16.14	17.83	776100
2002-06-17	17.87	19.19	17.75	18.54	702600
2002-06-18	18.80	19.57	18.15	18.77	748200
2002-06-19	18.68	19.11	18.03	18.09	632900
2002-06-20	18.19	18.22	16.75	16.80	790200
2002-06-21	16.88	17.40	16.11	16.36	851800
2002-06-24	16.31	17.26	15.71	16.42	870200
2002-06-25	16.80	17.10	15.65	16.00	901100
2002-06-26	15.75	16.15	15.02	15.90	736400
2002-06-27	15.92	16.72	15.68	16.25	781000
2002-06-28	16.11	18.00	15.80	16.28	1723900
2002-07-01	16.50	16.91	15.10	15.37	732900
2002-07-02	15.21	15.77	14.10	14.72	866200
2002-07-03	14.45	15.50	14.01	15.11	859900
2002-07-05	15.18	16.16	15.16	15.78	210100
2002-07-08	15.70	15.98	15.06	15.07	446700
2002-07-09	14.99	15.34	14.38	14.89	720800
2002-07-10	14.85	15.07	12.67	12.95	1270300
2002-07-11	13.03	14.34	12.70	14.30	1047700
2002-07-12	14.25	15.24	14.00	14.48	595700
2002-07-15	14.52	15.01	14.11	14.84	571300
2002-07-16	14.95	17.12	14.70	15.60	1239300
2002-07-17	16.05	17.21	15.66	16.47	912700
2002-07-18	16.50	16.69	15.28	15.70	620000
2002-07-19	15.94	15.94	14.85	15.75	1211900
2002-07-22	15.46	16.55	15.20	15.83	1073400
2002-07-23	16.01	16.74	15.11	15.60	951800
2002-07-24	15.38	16.84	14.60	16.65	1628800
2002-07-25	16.76	18.27	16.32	16.95	1206100
2002-07-26	16.95	18.35	16.45	17.48	980800
2002-07-29	17.52	18.87	17.30	18.50	908700
2002-07-30	18.47	19.93	17.67	19.75	1050000
2002-07-31	19.67	20.83	19.41	19.74	1193200
2002-08-01	19.60	19.91	18.57	18.57	594300
2002-08-02	18.51	19.35	17.60	18.43	678800
2002-08-05	18.39	18.80	17.10	17.12	654700
2002-08-06	17.31	18.31	17.30	18.25	839500
2002-08-07	18.57	19.05	17.39	18.38	1113300
2002-08-08	18.70	19.55	18.13	19.53	1015600
2002-08-09	18.99	19.96	18.80	19.30	962400
2002-08-12	19.20	20.62	18.89	20.25	457300
2002-08-13	20.05	20.55	19.22	19.51	873700
2002-08-14	19.41	20.90	18.76	20.90	778500
2002-08-15	20.89	22.83	20.89	22.36	1639800
2002-08-16	22.36	22.37	21.16	21.71	819600
2002-08-19	21.54	22.10	20.67	21.28	651300
2002-08-20	21.22	22.57	20.99	22.02	685400
2002-08-21	22.07	23.96	21.93	23.68	1218200
2002-08-22	23.65	23.80	22.33	23.00	1577300
2002-08-23	22.90	23.22	22.41	22.41	584300
2002-08-26	22.54	22.57	20.86	22.38	625100
2002-08-27	22.46	22.68	21.11	21.23	547400
2002-08-28	21.14	21.15	20.14	20.60	634600
2002-08-29	20.20	21.44	19.85	21.30	1083700
2002-08-30	21.40	21.53	19.90	19.90	561300
2002-09-03	19.85	19.86	18.26	18.55	664500
2002-09-04	18.59	19.60	18.12	19.30	908300
2002-09-05	19.18	19.25	18.12	18.15	483700
2002-09-06	18.27	19.53	18.25	19.06	826700
2002-09-09	19.07	20.22	18.20	19.99	618700
2002-09-10	19.86	20.61	19.43	20.20	760700
2002-09-11	20.63	21.15	20.26	20.31	330400
2002-09-12	20.28	20.44	19.45	19.56	334600
2002-09-13	19.51	20.10	19.12	19.73	455600
2002-09-16	19.72	19.90	18.70	19.54	518200
2002-09-17	19.79	20.31	18.77	18.87	518900
2002-09-18	18.65	19.30	17.89	18.90	767400
2002-09-19	18.78	18.84	17.83	17.91	838800
2002-09-20	17.00	18.36	17.00	17.48	868900
2002-09-23	17.33	17.45	15.75	16.34	843800
2002-09-24	16.09	18.48	15.76	17.82	1349900
2002-09-25	18.00	19.29	17.88	18.67	743000
2002-09-26	18.75	19.37	18.12	19.21	919100
2002-09-27	19.57	20.00	18.39	18.56	1127000
2002-09-30	18.49	19.35	17.27	18.49	972400
2002-10-01	18.96	19.86	18.17	19.56	907700
2002-10-02	19.56	19.95	18.06	18.25	738000
2002-10-03	18.15	18.85	17.80	18.18	698500
2002-10-04	18.25	18.94	17.34	17.38	488800
2002-10-07	17.35	18.11	17.10	17.57	478500
2002-10-08	17.86	18.19	17.10	17.73	488100
2002-10-09	17.68	17.68	15.85	16.25	1206600
2002-10-10	16.25	16.98	16.00	16.68	1036400
2002-10-11	17.21	17.55	16.22	16.68	1040700
2002-10-14	16.67	17.43	16.41	17.34	706300
2002-10-15	17.50	19.43	17.45	18.53	1413200
2002-10-16	18.30	18.45	17.55	18.05	701500
2002-10-17	18.16	18.99	18.16	18.85	601500
2002-10-18	18.51	19.04	18.17	18.73	512800
2002-10-21	18.79	19.00	17.88	18.83	345200
2002-10-22	18.82	19.18	18.28	18.36	321000
2002-10-23	18.31	19.05	17.70	18.95	569000
2002-10-24	19.09	19.59	18.76	19.30	958500
2002-10-25	19.22	19.71	18.96	19.32	509300
2002-10-28	19.39	19.87	19.10	19.55	557700
2002-10-29	19.45	19.70	19.08	19.36	377100
2002-10-30	19.47	20.14	19.35	19.81	451900
2002-10-31	19.86	20.30	19.28	19.61	624800
2002-11-01	19.15	19.80	19.05	19.62	453600
2002-11-04	19.67	21.60	19.67	20.84	1294800
2002-11-05	17.01	19.90	17.00	19.05	2310400
2002-11-06	19.08	19.30	18.76	19.21	691300
2002-11-07	19.00	19.53	18.70	19.00	540300
2002-11-08	18.85	19.01	18.00	18.40	439100
2002-11-11	18.11	18.55	17.81	17.89	446300
2002-11-12	17.88	18.10	17.41	17.65	542400
2002-11-13	17.64	18.37	17.22	17.60	822100
2002-11-14	17.57	18.06	17.31	17.46	865600
2002-11-15	17.28	17.66	17.13	17.13	718900
2002-11-18	17.29	18.18	17.25	17.90	714300
2002-11-19	17.89	18.21	17.33	17.52	581500
2002-11-20	17.45	18.04	17.42	17.98	570700
2002-11-21	17.99	18.93	17.90	18.70	937300
2002-11-22	18.63	19.28	18.40	18.72	595100
2002-11-25	18.96	19.29	18.50	19.03	387900
2002-11-26	18.89	18.89	17.60	17.60	512700
2002-11-27	17.72	18.80	17.63	18.38	392600
2002-11-29	18.45	18.80	18.44	18.57	229700
2002-12-02	18.70	19.26	18.50	19.06	672200
2002-12-03	19.06	19.06	18.21	18.26	404200
2002-12-04	18.18	18.26	17.62	17.76	617900
2002-12-05	17.86	18.09	17.33	17.34	270700
2002-12-06	17.25	17.85	17.07	17.43	333400
2002-12-09	17.42	17.56	16.39	16.65	647400
2002-12-10	16.64	17.37	16.31	16.55	507800
2002-12-11	16.37	16.69	16.22	16.60	333000
2002-12-12	16.64	17.30	16.34	16.63	416700
2002-12-13	16.69	16.76	16.12	16.17	298000
2002-12-16	16.18	17.00	16.06	16.79	643300
2002-12-17	16.77	17.24	16.72	16.95	316800
2002-12-18	16.95	17.16	16.75	16.88	374300
2002-12-19	16.93	17.44	16.33	16.61	510600
2002-12-20	16.90	17.15	16.45	16.67	485600
2002-12-23	16.67	17.00	16.48	16.81	363700
2002-12-24	16.78	17.01	16.65	16.73	92100
2002-12-26	16.73	16.97	16.46	16.60	184600
2002-12-27	16.39	16.60	15.83	16.05	295900
2002-12-30	15.70	16.39	15.68	15.76	473400
2002-12-31	15.68	16.20	15.34	15.85	888800
2003-01-02	16.03	16.49	15.79	16.36	907200
2003-01-03	16.43	16.50	15.83	15.99	926800
2003-01-06	16.05	16.47	15.74	15.83	698100
2003-01-07	16.01	16.20	15.70	15.80	445800
2003-01-08	15.89	15.95	15.18	15.23	338400
2003-01-09	15.28	15.66	15.25	15.31	726500
2003-01-10	15.23	15.58	14.95	15.42	949600
2003-01-13	15.44	15.99	15.44	15.89	506200
2003-01-14	15.95	16.10	15.58	15.67	511600
2003-01-15	15.66	15.77	15.31	15.36	355100
2003-01-16	15.35	16.23	15.34	16.00	994000
2003-01-17	15.39	15.91	15.30	15.43	1176000
2003-01-21	15.38	15.43	14.83	15.00	900500
2003-01-22	14.70	15.22	14.65	15.16	784900
2003-01-23	15.18	15.33	14.81	15.30	710900
2003-01-24	15.21	15.43	14.85	14.95	593700
2003-01-27	14.85	14.99	14.34	14.50	617400
2003-01-28	14.53	14.57	14.12	14.37	493300
2003-01-29	14.46	14.75	14.02	14.26	512600
2003-01-30	14.26	14.46	13.74	13.85	493100
2003-01-31	13.85	14.10	13.65	13.84	626000
2003-02-03	13.94	13.96	13.55	13.86	360700
2003-02-04	13.82	13.83	13.34	13.47	605500
2003-02-05	13.35	14.25	13.25	13.74	985800
2003-02-06	13.78	13.95	13.59	13.86	442700
2003-02-07	13.88	14.51	13.75	14.23	845000
2003-02-10	14.23	14.56	13.89	14.28	579600
2003-02-11	14.33	14.50	13.80	13.95	682700
2003-02-12	13.95	14.09	13.71	13.73	440500
2003-02-13	13.74	13.74	13.12	13.18	552800
2003-02-14	13.66	13.69	12.40	12.59	1144800
2003-02-18	12.14	12.80	11.95	12.78	900900
2003-02-19	13.02	13.07	12.28	12.46	549600
2003-02-20	12.59	12.60	11.93	12.23	885700
2003-02-21	11.61	12.43	11.55	12.40	777900
2003-02-24	12.53	12.53	11.61	11.70	471600
2003-02-25	11.60	11.79	11.10	11.31	1040500
2003-02-26	11.22	11.67	11.17	11.32	880800
2003-02-27	11.39	11.48	10.95	11.02	654600
2003-02-28	11.18	11.21	10.85	11.05	593300
2003-03-03	10.91	11.38	10.90	10.99	532000
2003-03-04	10.89	11.00	10.61	10.67	454300
2003-03-05	10.51	10.67	10.05	10.10	790500
2003-03-06	10.10	10.37	9.97	10.25	671300
2003-03-07	9.63	10.65	9.59	10.40	1397100
2003-03-10	10.20	10.50	10.14	10.38	817000
2003-03-11	10.38	10.48	10.04	10.09	401900
2003-03-12	10.11	10.39	9.68	9.72	927500
2003-03-13	9.98	10.46	9.74	10.31	624900
2003-03-14	10.34	10.42	10.01	10.07	495900
2003-03-17	10.14	10.97	10.00	10.84	715700
2003-03-18	10.92	11.29	10.60	11.21	897100
2003-03-19	11.41	11.79	10.58	11.04	636200
2003-03-20	11.15	11.23	10.50	11.06	555400
2003-03-21	11.54	11.76	11.04	11.40	1193900
2003-03-24	11.36	11.55	10.92	10.95	814400
2003-03-25	11.01	11.24	10.99	11.18	650000
2003-03-26	11.20	11.39	11.17	11.24	376600
2003-03-27	11.26	11.59	11.00	11.50	473400
2003-03-28	11.49	11.73	11.25	11.52	373000
2003-03-31	11.04	11.38	11.02	11.14	686000
2003-04-01	11.05	11.24	10.78	11.00	827900
2003-04-02	11.23	12.17	11.09	11.81	1589300
2003-04-03	11.96	12.24	11.63	12.24	568100
2003-04-04	12.06	12.27	11.63	11.92	651700
2003-04-07	12.20	13.06	12.03	12.12	986300
2003-04-08	12.08	12.25	11.68	11.72	1196600
2003-04-09	11.73	12.03	11.04	11.07	951800
2003-04-10	11.03	11.16	10.68	11.02	552300
2003-04-11	10.82	11.15	10.47	10.63	556900
2003-04-14	10.67	11.11	10.49	10.99	320900
2003-04-15	11.00	11.00	9.94	10.39	971900
2003-04-16	10.32	10.55	10.13	10.28	445400
2003-04-17	10.35	10.50	10.02	10.50	535700
2003-04-21	10.37	10.75	10.37	10.65	634400
2003-04-22	10.61	11.15	10.40	11.04	630700
2003-04-23	11.07	11.61	10.85	11.53	643200
2003-04-24	11.49	11.83	11.02	11.70	898100
2003-04-25	11.59	11.99	11.07	11.68	853600
2003-04-28	11.80	11.96	11.60	11.90	538200
2003-04-29	11.50	12.35	11.50	11.99	486800
2003-04-30	12.05	12.99	11.85	12.06	871400
2003-05-01	12.02	12.57	11.52	12.41	633900
2003-05-02	12.25	12.88	12.24	12.75	527300
2003-05-05	12.77	13.19	12.48	13.02	775000
2003-05-06	13.14	13.38	13.00	13.10	629600
2003-05-07	13.20	13.20	12.25	12.34	643700
2003-05-08	12.25	12.26	11.92	12.13	609300
2003-05-09	12.11	12.27	12.00	12.13	424300
2003-05-12	12.15	12.71	12.05	12.60	482900
2003-05-13	12.50	12.85	12.46	12.64	512200
2003-05-14	12.75	13.15	12.65	13.15	354200
2003-05-15	13.20	14.38	13.16	13.98	983100
2003-05-16	14.09	14.44	13.49	13.50	528800
2003-05-19	13.51	14.25	12.95	13.06	839600
2003-05-20	13.05	13.18	12.66	13.00	426200
2003-05-21	12.86	13.75	12.70	13.04	840400
2003-05-22	13.15	13.59	13.03	13.36	808700
2003-05-23	13.37	13.80	13.35	13.70	384800
2003-05-27	13.80	14.73	13.70	14.46	1323000
2003-05-28	14.76	14.85	13.93	14.09	519200
2003-05-29	14.14	14.42	13.70	14.03	932300
2003-05-30	14.08	14.85	14.08	14.50	704000
2003-06-02	14.89	15.34	14.50	14.53	1055400
2003-06-03	14.50	14.66	13.88	13.91	990300
2003-06-04	13.99	15.00	13.95	15.00	561300
2003-06-05	15.09	16.27	14.88	16.27	1251200
2003-06-06	16.65	18.75	15.84	15.89	1907400
2003-06-09	15.60	15.85	14.90	15.06	686700
2003-06-10	15.17	15.63	14.85	15.49	1022300
2003-06-11	15.70	16.45	15.51	16.40	744900
2003-06-12	16.40	16.75	15.54	15.94	873000
2003-06-13	15.90	16.19	15.35	15.48	516700
2003-06-16	15.26	16.30	15.23	16.20	937800
2003-06-17	16.47	16.67	16.00	16.21	1263300
2003-06-18	16.22	16.22	15.28	15.53	667300
2003-06-19	15.55	15.92	14.20	14.62	1045500
2003-06-20	15.18	15.33	14.82	15.02	501900
2003-06-23	14.90	15.07	14.36	14.39	709400
2003-06-24	14.40	15.02	14.06	14.47	667800
2003-06-25	14.67	15.50	14.63	15.22	570500
2003-06-26	15.20	15.77	14.78	15.57	771700
2003-06-27	15.67	15.99	15.26	15.31	717100
2003-06-30	15.50	15.54	14.58	14.63	1742400
2003-07-01	14.60	14.69	13.76	14.40	962000
2003-07-02	14.57	15.44	14.46	14.83	729700
2003-07-03	14.93	14.93	14.50	14.60	477900
2003-07-07	14.74	15.34	14.60	15.13	405100
2003-07-08	14.90	15.72	14.89	15.55	451600
2003-07-09	15.63	16.14	15.13	15.99	630600
2003-07-10	16.08	16.55	15.37	15.69	346300
2003-07-11	15.63	16.25	15.59	16.22	342500
2003-07-14	16.55	16.77	16.07	16.28	517200
2003-07-15	16.30	16.61	16.03	16.11	667300
2003-07-16	16.11	16.11	15.50	15.57	747200
2003-07-17	15.58	15.58	14.82	14.88	727000
2003-07-18	15.61	16.05	15.36	15.75	876500
2003-07-21	15.78	16.24	15.39	15.41	542500
2003-07-22	15.55	15.93	15.33	15.60	546800
2003-07-23	15.60	16.22	15.45	16.10	593200
2003-07-24	16.22	16.30	15.13	15.14	715100
2003-07-25	14.86	14.87	13.20	13.80	1851800
2003-07-28	13.80	15.15	13.72	14.81	983800
2003-07-29	14.84	14.85	13.78	14.30	814600
2003-07-30	14.21	14.50	13.99	14.33	434700
2003-07-31	14.21	14.89	14.21	14.53	488500
2003-08-01	14.60	14.62	13.92	13.92	292500
2003-08-04	13.90	14.01	13.15	13.72	380400
2003-08-05	13.66	13.88	12.85	12.89	466900
2003-08-06	12.87	12.87	12.16	12.46	873300
2003-08-07	12.30	12.65	12.30	12.51	389300
2003-08-08	12.67	12.84	12.00	12.35	237200
2003-08-11	12.31	12.96	12.21	12.79	484800
2003-08-12	12.80	13.33	12.68	13.26	462000
2003-08-13	13.24	13.64	12.98	13.13	410000
2003-08-14	13.00	13.31	12.91	13.31	335800
2003-08-15	13.70	13.70	12.86	12.88	428400
2003-08-18	13.40	13.40	12.73	13.10	681300
2003-08-19	13.13	13.22	12.62	12.90	683200
2003-08-20	12.90	13.65	12.66	13.27	752600
2003-08-21	13.45	13.62	13.13	13.33	474000
2003-08-22	13.34	13.43	12.65	12.72	457400
2003-08-25	12.81	12.89	12.61	12.77	441700
2003-08-26	12.69	12.88	12.23	12.63	451100
2003-08-27	12.62	12.62	12.23	12.39	616800
2003-08-28	12.27	12.67	12.20	12.55	439500
2003-08-29	12.45	12.87	12.45	12.60	465700
2003-09-02	12.60	13.22	12.36	13.00	505600
2003-09-03	13.01	13.20	12.74	12.93	464200
2003-09-04	12.90	13.32	12.84	13.24	476500
2003-09-05	13.24	14.11	13.15	13.91	1233900
2003-09-08	13.93	14.86	13.83	14.52	962600
2003-09-09	14.48	14.67	14.25	14.45	429500
2003-09-10	14.43	14.47	13.62	13.81	683900
2003-09-11	14.36	14.46	13.43	14.07	708000
2003-09-12	14.10	14.47	13.75	14.44	406200
2003-09-15	14.73	14.77	13.93	14.13	405300
2003-09-16	14.72	14.87	13.92	14.16	570400
2003-09-17	14.26	14.38	14.01	14.21	460700
2003-09-18	14.64	14.64	14.25	14.56	458200
2003-09-19	15.00	15.11	14.50	14.96	754800
2003-09-22	14.71	14.79	14.17	14.22	525500
2003-09-23	14.22	14.54	14.00	14.47	314000
2003-09-24	14.80	14.80	13.58	13.59	590700
2003-09-25	13.64	13.75	12.88	13.02	780900
2003-09-26	13.23	13.24	12.18	12.18	847800
2003-09-29	12.01	12.55	11.73	12.20	784300
2003-09-30	11.91	12.67	11.91	12.30	690400
2003-10-01	12.25	12.53	12.06	12.31	635000
2003-10-02	12.40	12.93	12.35	12.85	492200
2003-10-03	13.19	14.07	13.15	13.41	1305400
2003-10-06	14.18	14.19	13.14	13.36	566600
2003-10-07	13.21	13.64	13.20	13.63	460400
2003-10-08	13.84	13.88	13.15	13.35	777400
2003-10-09	13.34	13.59	13.04	13.26	1080200
2003-10-10	13.49	13.50	13.12	13.40	593500
2003-10-13	13.38	14.05	13.36	13.80	456700
2003-10-14	13.80	13.80	13.46	13.55	1065400
2003-10-15	13.48	13.51	13.01	13.20	671100
2003-10-16	13.11	13.51	13.10	13.20	613800
2003-10-17	13.47	14.16	12.57	12.88	1179200
2003-10-20	12.85	13.71	12.75	13.03	733300
2003-10-21	13.98	13.98	13.20	13.57	1903200
2003-10-22	13.67	13.67	12.46	12.50	1113600
2003-10-23	12.42	12.84	12.23	12.52	886800
2003-10-24	12.60	12.85	12.35	12.71	414100
2003-10-27	12.62	12.93	12.34	12.48	340700
2003-10-28	12.63	12.80	12.27	12.70	751000
2003-10-29	12.44	12.97	12.20	12.96	725800
2003-10-30	13.14	13.25	12.64	12.73	540700
2003-10-31	12.79	13.20	12.47	13.12	608800
2003-11-03	13.10	13.20	12.65	12.95	546900
2003-11-04	12.88	13.11	12.74	13.01	591000
2003-11-05	12.88	13.00	12.40	12.87	381700
2003-11-06	12.78	13.14	12.64	13.02	303700
2003-11-07	13.10	13.19	12.84	13.06	267600
2003-11-10	13.22	13.23	12.40	12.65	737900
2003-11-11	8.90	9.05	7.83	8.00	11681200
2003-11-12	8.11	8.38	8.00	8.29	2093400
2003-11-13	8.41	8.49	8.14	8.34	1262700
2003-11-14	8.38	9.14	8.38	8.96	1965000
2003-11-17	8.87	8.87	8.49	8.80	1105400
2003-11-18	8.87	9.15	8.70	8.85	1225400
2003-11-19	8.87	9.05	8.83	9.00	962000
2003-11-20	8.92	9.10	8.51	8.80	980900
2003-11-21	8.60	8.91	8.60	8.68	1311300
2003-11-24	8.78	9.03	8.70	9.01	945800
2003-11-25	9.13	9.24	8.84	8.98	885900
2003-11-26	9.06	9.10	8.68	8.80	655700
2003-11-28	8.84	8.92	8.71	8.74	249000
2003-12-01	8.79	9.51	8.79	9.36	991300
2003-12-02	9.30	9.55	9.13	9.21	848000
2003-12-03	9.25	9.34	8.82	8.88	935600
2003-12-04	8.98	9.19	8.89	9.10	1203000
2003-12-05	9.10	9.36	9.00	9.21	559600
2003-12-08	9.10	9.37	9.00	9.24	466700
2003-12-09	9.29	9.35	8.90	8.90	472900
2003-12-10	8.92	9.07	8.82	9.02	589000
2003-12-11	8.97	9.25	8.89	9.21	603500
2003-12-12	9.22	9.32	9.00	9.16	351800
2003-12-15	9.30	9.34	8.91	8.93	591300
2003-12-16	8.93	9.09	8.90	9.05	496300
2003-12-17	9.04	9.13	8.88	9.01	533700
2003-12-18	9.01	9.28	8.94	9.12	731700
2003-12-19	9.12	9.20	8.90	9.10	896700
2003-12-22	9.00	9.34	8.94	9.32	551400
2003-12-23	9.42	9.80	9.38	9.64	876500
2003-12-24	9.66	9.82	9.45	9.68	239000
2003-12-26	9.65	9.95	9.65	9.95	197900
2003-12-29	9.98	10.42	9.90	10.22	842700
2003-12-30	10.22	10.50	10.20	10.33	527900
2003-12-31	10.40	10.45	10.00	10.35	1207900
2004-01-02	10.35	10.75	10.23	10.50	544900
2004-01-05	10.55	10.68	10.10	10.12	910300
2004-01-06	10.09	10.36	10.04	10.08	618700
2004-01-07	10.13	10.43	9.90	10.40	739200
2004-01-08	10.40	10.56	10.29	10.48	388900
2004-01-09	10.11	10.70	10.01	10.10	970500
2004-01-12	10.02	10.29	9.45	9.46	1625600
2004-01-13	9.58	9.60	9.45	9.50	1144800
2004-01-14	9.60	9.71	9.48	9.68	419400
2004-01-15	9.49	10.08	9.38	9.89	877500
2004-01-16	9.83	10.15	9.75	10.06	1125500
2004-01-20	10.35	10.36	9.70	10.06	1077800
2004-01-21	9.86	10.76	9.83	10.27	957200
2004-01-22	10.28	10.55	10.14	10.30	859300
2004-01-23	10.44	10.49	10.28	10.45	529100
2004-01-26	10.21	10.52	10.07	10.48	604400
2004-01-27	10.44	10.51	9.80	9.87	852500
2004-01-28	9.95	10.23	9.88	10.13	1044700
2004-01-29	10.09	10.20	9.69	10.09	527600
2004-01-30	10.00	10.19	9.74	9.91	372700
2004-02-02	9.76	10.09	9.72	9.79	846700
2004-02-03	9.31	9.83	9.28	9.80	959600
2004-02-04	9.64	9.74	9.40	9.42	919600
2004-02-05	9.58	9.74	9.45	9.63	559500
2004-02-06	9.55	9.77	9.48	9.75	622400
2004-02-09	9.69	10.19	9.65	10.15	624500
2004-02-10	9.80	10.26	9.70	10.17	808000
2004-02-11	10.15	10.30	10.02	10.18	610400
2004-02-12	10.17	10.35	10.05	10.14	639200
2004-02-13	10.07	10.45	10.06	10.31	757700
2004-02-17	10.26	10.90	10.26	10.72	1468400
2004-02-18	10.90	11.15	10.87	10.91	1076100
2004-02-19	11.05	11.32	10.49	10.58	801600
2004-02-20	10.69	10.69	10.09	10.21	1320800
2004-02-23	12.20	12.20	10.90	10.97	10771000
2004-02-24	10.78	11.27	10.46	11.00	2006500
2004-02-25	11.00	11.31	10.80	11.15	1143900
2004-02-26	11.15	11.32	11.00	11.29	754700
2004-02-27	11.51	11.57	11.12	11.27	846500
2004-03-01	11.41	11.41	10.96	10.97	751600
2004-03-02	10.96	11.23	10.91	11.16	775100
2004-03-03	11.05	11.17	10.80	11.10	654800
2004-03-04	10.97	11.40	10.97	11.37	673200
2004-03-05	11.15	11.51	11.09	11.31	533200
2004-03-08	11.47	11.50	10.84	11.01	592200
2004-03-09	11.10	11.15	10.47	10.52	850100
2004-03-10	10.47	10.88	10.15	10.17	761300
2004-03-11	10.19	10.55	9.99	10.00	812900
2004-03-12	10.09	10.44	10.00	10.22	559700
2004-03-15	10.14	10.19	9.59	9.60	814400
2004-03-16	9.74	9.94	9.27	9.46	892800
2004-03-17	9.60	9.92	9.47	9.50	920700
2004-03-18	9.50	9.82	9.39	9.65	716000
2004-03-19	9.92	9.92	9.49	9.50	570200
2004-03-22	9.37	9.39	8.89	9.07	785500
2004-03-23	9.29	9.30	8.90	9.12	523900
2004-03-24	9.11	9.25	8.82	8.90	610600
2004-03-25	8.91	9.71	8.87	9.35	932200
2004-03-26	9.42	9.54	9.15	9.20	478900
2004-03-29	9.28	9.70	9.23	9.55	552300
2004-03-30	9.47	9.68	9.33	9.67	331200
2004-03-31	9.69	9.70	9.27	9.42	338800
2004-04-01	9.43	9.73	9.38	9.64	439700
2004-04-02	9.76	9.90	9.40	9.85	706100
2004-04-05	9.83	9.92	9.65	9.92	446600
2004-04-06	9.71	9.87	9.41	9.41	915700
2004-04-07	9.44	9.78	9.21	9.78	592000
2004-04-08	9.78	9.84	9.44	9.46	351400
2004-04-12	9.43	9.75	9.43	9.59	233700
2004-04-13	9.55	9.74	8.92	8.93	661500
2004-04-14	9.11	9.39	8.90	9.16	670800
2004-04-15	9.09	9.24	8.39	8.86	682700
2004-04-16	8.89	9.07	8.62	8.64	917600
2004-04-19	8.65	9.12	8.65	9.07	594000
2004-04-20	9.29	9.35	8.56	8.56	535000
2004-04-21	8.55	9.27	8.55	9.27	862000
2004-04-22	9.28	9.55	9.08	9.25	1129500
2004-04-23	9.26	9.37	8.82	9.03	792800
2004-04-26	9.15	9.33	8.92	9.10	702200
2004-04-27	9.28	9.64	9.14	9.42	2129500
2004-04-28	9.39	9.50	8.99	9.12	971300
2004-04-29	9.12	9.34	8.98	9.10	908000
2004-04-30	9.10	9.20	8.64	8.64	818600
2004-05-03	8.68	9.29	8.60	9.02	759800
2004-05-04	9.24	9.54	8.81	9.24	2461500
2004-05-05	9.13	9.50	9.11	9.30	552600
2004-05-06	9.27	9.32	8.73	8.91	518300
2004-05-07	8.91	9.10	8.53	8.53	729100
2004-05-10	8.53	9.20	8.29	8.68	1185100
2004-05-11	8.82	9.01	8.65	8.77	412700
2004-05-12	8.61	9.00	8.34	8.96	642800
2004-05-13	9.00	9.05	8.50	8.50	538400
2004-05-14	8.51	8.76	8.24	8.31	809700
2004-05-17	8.27	8.75	8.00	8.22	800100
2004-05-18	8.30	8.58	8.11	8.43	784600
2004-05-19	8.43	8.52	8.17	8.30	1099200
2004-05-20	8.35	8.72	8.17	8.17	814200
2004-05-21	8.72	9.00	8.06	8.69	2147000
2004-05-24	8.69	8.88	8.56	8.79	811500
2004-05-25	8.68	8.85	8.56	8.65	722100
2004-05-26	8.73	8.94	8.54	8.94	743000
2004-05-27	8.96	9.09	8.57	8.77	600400
2004-05-28	8.75	8.86	8.66	8.80	252600
2004-06-01	9.25	9.28	8.90	9.27	789900
2004-06-02	9.21	9.34	9.01	9.14	516100
2004-06-03	9.12	9.23	8.80	8.80	513400
2004-06-04	8.92	9.25	8.76	9.25	652800
2004-06-07	9.25	9.30	9.00	9.19	919900
2004-06-08	9.20	9.48	9.10	9.22	676800
2004-06-09	9.13	9.34	8.87	8.98	690600
2004-06-10	9.05	9.25	9.01	9.25	1670000
2004-06-14	9.40	9.62	9.20	9.48	984300
2004-06-15	9.59	9.66	9.40	9.65	786600
2004-06-16	9.55	9.75	9.47	9.65	481700
2004-06-17	9.71	9.71	9.46	9.55	448900
2004-06-18	9.70	10.33	9.56	9.93	1749400
2004-06-21	9.98	10.04	9.73	9.73	627900
2004-06-22	10.45	10.66	10.02	10.15	1881300
2004-06-23	10.57	10.57	10.15	10.49	1482600
2004-06-24	10.44	10.86	10.41	10.72	969700
2004-06-25	10.67	10.97	10.41	10.58	1294200
2004-06-28	10.94	10.94	10.32	10.50	439000
2004-06-29	10.43	10.98	10.34	10.74	768400
2004-06-30	10.79	10.99	10.72	10.84	629600
2004-07-01	10.77	11.19	10.65	10.74	786000
2004-07-02	10.79	10.85	10.54	10.59	518700
2004-07-06	10.58	10.76	10.31	10.34	506300
2004-07-07	10.39	10.74	10.34	10.74	675500
2004-07-08	10.65	10.70	10.00	10.04	701800
2004-07-09	10.14	10.27	9.91	10.02	333400
2004-07-12	10.09	10.24	9.77	10.16	449100
2004-07-13	10.20	10.33	10.04	10.09	282700
2004-07-14	10.00	10.20	9.80	10.06	622300
2004-07-15	10.00	10.17	9.86	9.90	279300
2004-07-16	10.53	10.65	9.81	9.82	1060400
2004-07-19	9.80	10.04	9.73	10.03	821500
2004-07-20	10.04	10.20	9.83	10.06	636400
2004-07-21	10.03	10.08	9.00	9.01	844400
2004-07-22	9.01	9.58	8.94	9.27	1205700
2004-07-23	9.19	9.32	9.00	9.00	456200
2004-07-26	9.05	9.14	8.88	9.00	546100
2004-07-27	9.30	9.95	9.17	9.40	762600
2004-07-28	9.30	9.49	9.05	9.25	574700
2004-07-29	9.26	9.48	9.08	9.24	515300
2004-07-30	9.22	9.49	9.13	9.23	439000
2004-08-02	9.14	9.19	8.84	8.91	637500
2004-08-03	8.83	9.02	8.75	8.80	574400
2004-08-04	8.70	9.10	8.63	9.01	422600
2004-08-05	8.95	9.01	8.55	8.60	338200
2004-08-06	8.50	8.54	8.30	8.37	529800
2004-08-09	8.35	8.47	8.09	8.17	439000
2004-08-10	8.20	8.51	8.06	8.51	416000
2004-08-11	8.52	8.91	8.22	8.84	613400
2004-08-12	8.76	8.84	8.35	8.80	473200
2004-08-13	8.75	8.85	8.46	8.59	307100
2004-08-16	8.56	9.48	8.56	9.26	527400
2004-08-17	9.25	9.40	8.93	9.00	936000
2004-08-18	8.97	9.58	8.95	9.45	618800
2004-08-19	9.40	9.55	9.24	9.40	405800
2004-08-20	9.46	9.94	9.26	9.94	513100
2004-08-23	9.94	10.17	9.80	9.82	746400
2004-08-24	9.91	10.04	9.64	9.71	304000
2004-08-25	9.77	10.00	9.60	10.00	379500
2004-08-26	10.02	10.04	9.76	9.76	225000
2004-08-27	9.75	10.05	9.69	9.96	296200
2004-08-30	9.89	9.92	9.51	9.67	271800
2004-08-31	9.66	9.85	9.30	9.73	493200
2004-09-01	9.78	10.27	9.51	10.19	598500
2004-09-02	9.91	10.38	9.91	10.34	386700
2004-09-03	10.27	10.48	10.12	10.25	341500
2004-09-07	10.24	10.49	10.10	10.34	293800
2004-09-08	10.37	10.49	10.05	10.25	560500
2004-09-09	10.22	10.45	10.16	10.41	297600
2004-09-10	10.43	10.75	10.25	10.75	246900
2004-09-13	10.69	10.80	10.56	10.80	407300
2004-09-14	10.72	10.75	9.90	10.10	2947400
2004-09-15	10.19	10.77	10.05	10.56	2574400
2004-09-16	10.56	10.70	10.47	10.56	568800
2004-09-17	10.81	10.88	10.59	10.88	1090300
2004-09-20	10.89	10.89	10.20	10.41	659300
2004-09-21	10.38	10.58	10.36	10.56	666300
2004-09-22	10.48	10.53	9.99	10.04	499100
2004-09-23	9.97	10.21	9.95	10.03	207200
2004-09-24	10.04	10.10	9.84	9.84	231600
2004-09-27	9.84	9.87	9.62	9.65	344500
2004-09-28	9.78	9.93	9.66	9.91	492100
2004-09-29	9.82	10.04	9.77	9.98	400900
2004-09-30	10.04	10.60	9.91	10.50	823300
2004-10-01	10.50	10.75	10.37	10.59	1052400
2004-10-04	10.50	10.91	10.35	10.90	767700
2004-10-05	10.86	11.12	10.80	11.12	1041600
2004-10-06	11.09	11.73	10.77	11.61	1151600
2004-10-07	11.57	11.57	10.97	11.05	800100
2004-10-08	11.04	11.15	10.70	10.75	460600
2004-10-11	10.72	11.05	10.72	11.04	256100
2004-10-12	10.81	10.94	10.53	10.57	484200
2004-10-13	10.58	10.62	10.06	10.09	725400
2004-10-14	10.05	10.28	9.99	10.18	559300
2004-10-15	10.37	10.51	10.10	10.32	864500
2004-10-18	10.48	10.56	10.19	10.45	500300
2004-10-19	10.49	10.57	10.22	10.24	534500
2004-10-20	10.21	10.50	10.08	10.47	410000
2004-10-21	10.44	10.54	10.15	10.40	550600
2004-10-22	10.56	10.62	10.01	10.01	415100
2004-10-25	9.85	10.36	9.79	10.23	442800
2004-10-26	10.17	10.33	9.91	10.09	810700
2004-10-27	10.26	10.60	10.14	10.45	753000
2004-10-28	10.49	10.87	10.47	10.75	485400
2004-10-29	10.70	10.95	10.56	10.88	441000
2004-11-01	10.84	11.50	10.64	11.47	1022700
2004-11-02	11.55	11.64	10.83	10.84	819600
2004-11-03	11.16	11.60	11.04	11.42	492900
2004-11-04	11.43	11.50	10.82	11.00	918800
2004-11-05	10.84	11.40	10.81	11.31	454700
2004-11-08	11.14	11.20	10.96	11.18	524900
2004-11-09	11.23	11.53	11.06	11.46	369200
2004-11-10	11.65	11.73	11.27	11.48	371700
2004-11-11	11.51	12.00	11.30	11.91	523100
2004-11-12	11.99	12.05	11.50	11.74	655300
2004-11-15	11.66	11.74	11.50	11.69	396300
2004-11-16	11.50	11.69	10.84	11.17	766200
2004-11-17	11.01	11.37	10.56	10.65	926700
2004-11-18	10.57	10.96	10.30	10.78	541700
2004-11-19	10.77	10.96	10.49	10.49	416800
2004-11-22	10.29	10.90	10.15	10.86	542400
2004-11-23	10.95	10.99	10.42	10.85	398100
2004-11-24	10.80	11.08	10.74	10.87	442800
2004-11-26	10.79	10.93	10.64	10.64	172100
2004-11-29	10.76	10.81	10.39	10.42	719900
2004-11-30	10.46	10.71	10.33	10.62	652500
2004-12-01	10.61	10.80	10.50	10.71	913800
2004-12-02	10.77	11.14	10.45	11.07	669900
2004-12-03	11.12	11.25	10.75	11.14	364600
2004-12-06	11.17	11.38	10.91	11.22	432700
2004-12-07	11.26	11.30	10.51	10.52	483200
2004-12-08	10.57	11.05	10.49	10.93	467100
2004-12-09	10.82	10.97	10.65	10.87	473100
2004-12-10	10.92	11.05	10.71	10.88	352700
2004-12-13	10.95	11.27	10.88	11.27	330600
2004-12-14	11.25	11.50	11.19	11.47	689300
2004-12-15	11.49	11.50	11.11	11.46	722400
2004-12-16	11.51	11.51	11.25	11.38	483300
2004-12-17	11.31	11.33	11.03	11.27	626500
2004-12-20	11.28	11.28	10.62	10.91	1068100
2004-12-21	10.87	11.04	10.75	10.96	587500
2004-12-22	10.99	11.04	10.80	10.88	440600
2004-12-23	10.90	11.10	10.75	10.93	379100
2004-12-27	10.81	11.00	10.57	10.75	532800
2004-12-28	10.69	10.92	10.68	10.87	487400
2004-12-29	10.84	10.91	10.53	10.85	589200
2004-12-30	10.86	10.86	10.67	10.75	341200
2004-12-31	10.73	10.80	10.50	10.57	736400
2005-01-03	10.70	10.71	10.08	10.24	776900
2005-01-04	10.16	10.28	9.90	10.09	908300
2005-01-05	10.12	10.20	9.88	9.90	1063200
2005-01-06	10.12	10.68	9.97	10.52	1108000
2005-01-07	10.68	10.74	10.25	10.49	609100
2005-01-10	10.95	11.19	10.71	10.78	871900
2005-01-11	11.00	11.10	10.73	10.92	1049600
2005-01-12	11.02	11.19	10.52	11.19	683200
2005-01-13	11.13	11.20	10.33	10.39	663300
2005-01-14	10.40	10.73	10.39	10.52	550500
2005-01-18	10.77	10.92	10.40	10.81	445200
2005-01-19	10.95	11.28	10.40	10.48	485000
2005-01-20	10.70	10.77	10.48	10.53	430200
2005-01-21	10.62	10.65	10.13	10.20	576200
2005-01-24	10.37	10.60	10.15	10.20	863200
2005-01-25	10.30	10.66	10.20	10.44	591000
2005-01-26	10.50	10.58	10.15	10.56	561000
2005-01-27	10.54	10.57	10.21	10.34	369300
2005-01-28	10.39	10.39	9.92	10.05	558400
2005-01-31	10.24	10.35	10.04	10.17	392500
2005-02-01	10.30	10.75	10.14	10.71	490300
2005-02-02	10.75	10.75	10.39	10.57	453200
2005-02-03	10.62	10.63	10.20	10.57	373300
2005-02-04	10.50	11.42	10.50	11.30	804500
2005-02-07	11.40	11.44	10.96	11.12	461200
2005-02-08	11.20	11.50	10.82	11.02	551200
2005-02-09	11.02	11.22	10.45	10.55	523700
2005-02-10	10.55	11.47	10.55	11.32	901100
2005-02-11	11.32	11.62	11.29	11.55	1102700
2005-02-14	11.60	11.80	11.10	11.20	558900
2005-02-15	11.56	11.57	11.24	11.43	660000
2005-02-16	11.43	11.51	11.19	11.42	565800
2005-02-17	11.50	11.74	11.31	11.50	664600
2005-02-18	11.70	11.70	11.11	11.43	773100
2005-02-22	11.44	11.58	10.95	11.01	600800
2005-02-23	10.98	11.50	10.92	11.49	531700
2005-02-24	11.41	11.70	11.23	11.69	570700
2005-02-25	11.70	11.99	11.55	11.99	440200
2005-02-28	11.88	11.99	11.34	11.54	718800
2005-03-01	11.54	11.94	11.42	11.74	788400
2005-03-02	11.66	11.89	11.30	11.41	565400
2005-03-03	11.44	11.96	11.08	11.45	478500
2005-03-04	11.54	11.55	10.66	10.68	756400
2005-03-07	10.66	11.00	10.36	10.43	573400
2005-03-08	10.47	10.54	10.28	10.35	792700
2005-03-09	10.27	10.46	10.20	10.35	489300
2005-03-10	10.33	10.71	10.33	10.43	569800
2005-03-11	10.41	10.55	10.07	10.14	502700
2005-03-14	10.11	10.75	10.11	10.68	550600
2005-03-15	10.74	10.88	10.26	10.34	451800
2005-03-16	10.27	10.50	10.24	10.29	348200
2005-03-17	10.28	10.41	10.09	10.36	390100
2005-03-18	10.39	10.57	10.27	10.40	1048600
2005-03-21	10.40	10.50	10.01	10.09	478700
2005-03-22	10.14	10.19	9.93	10.01	508100
2005-03-23	9.98	10.20	9.86	9.96	589000
2005-03-24	9.97	10.13	9.85	9.92	217800
2005-03-28	9.90	10.15	9.60	9.64	405300
2005-03-29	9.60	9.84	9.20	9.23	618700
2005-03-30	9.24	9.46	9.20	9.46	467200
2005-03-31	9.45	9.45	9.21	9.36	451300
2005-04-01	9.31	9.59	9.06	9.10	518700
2005-04-04	9.20	9.30	8.75	8.83	662000
2005-04-05	8.90	9.10	8.61	9.01	781500
2005-04-06	9.14	9.74	9.12	9.50	691400
2005-04-07	9.60	9.96	9.46	9.96	611100
2005-04-08	9.98	10.15	9.95	10.00	721700
2005-04-11	10.00	10.19	9.91	10.03	494300
2005-04-12	9.95	10.16	9.43	10.13	567500
2005-04-13	10.09	10.16	9.55	9.64	487300
2005-04-14	9.62	9.79	9.47	9.51	318100
2005-04-15	9.35	9.87	9.35	9.57	645700
2005-04-18	9.59	9.77	9.32	9.55	499400
2005-04-19	9.57	9.65	9.38	9.46	490200
2005-04-20	9.55	9.55	9.12	9.28	559700
2005-04-21	9.30	9.80	9.30	9.74	487400
2005-04-22	9.83	9.83	9.45	9.69	387200
2005-04-25	9.72	9.98	9.68	9.96	333400
2005-04-26	9.98	10.04	9.22	9.57	835800
2005-04-27	9.55	9.91	9.27	9.45	508100
2005-04-28	9.48	9.51	9.09	9.19	500100
2005-04-29	9.19	9.59	9.03	9.53	397200
2005-05-02	9.58	9.75	9.20	9.42	517500
2005-05-03	9.40	9.68	9.33	9.57	386800
2005-05-04	9.65	9.73	9.50	9.67	488400
2005-05-05	9.68	10.00	9.58	10.00	458100
2005-05-06	10.03	10.67	9.87	10.65	696500
2005-05-09	10.73	11.27	10.65	11.19	784100
2005-05-10	12.63	13.82	12.13	13.40	23060200
2005-05-11	13.52	13.60	12.77	13.40	5647700
2005-05-12	13.45	13.93	13.19	13.39	3053000
2005-05-13	13.36	13.62	12.71	12.79	1956700
2005-05-16	12.80	13.20	12.25	12.98	1435900
2005-05-17	12.90	13.37	12.50	13.20	2545900
2005-05-18	13.38	14.05	13.22	13.70	3738800
2005-05-19	13.75	14.42	13.51	14.00	3204700
2005-05-20	14.46	14.61	14.20	14.55	4151600
2005-05-23	14.47	14.56	13.91	14.00	2277300
2005-05-24	14.09	14.28	13.91	14.01	1488100
2005-05-25	14.01	14.19	13.78	13.90	958000
2005-05-26	13.79	14.49	13.71	14.08	895200
2005-05-27	14.03	14.18	13.91	14.07	517800
2005-05-31	14.04	14.20	13.92	13.92	946600
2005-06-01	13.10	13.59	13.06	13.32	1768400
2005-06-02	13.28	13.80	13.20	13.49	1106400
2005-06-03	13.42	13.50	12.91	13.07	755800
2005-06-06	13.01	13.08	12.76	12.99	1046600
2005-06-07	12.98	13.35	12.92	13.19	1482000
2005-06-08	13.62	13.70	13.03	13.30	7133100
2005-06-09	13.12	13.19	12.91	12.99	2505000
2005-06-10	12.95	13.29	12.90	13.11	1039900
2005-06-13	13.16	13.40	13.11	13.30	729100
2005-06-14	13.28	13.55	13.14	13.55	953200
2005-06-15	13.57	13.64	12.95	13.23	1245000
2005-06-16	13.25	14.18	13.02	13.95	1784800
2005-06-17	14.03	15.44	13.88	15.30	4199700
2005-06-20	15.00	16.18	14.89	15.99	3631800
2005-06-21	16.03	16.23	15.85	16.00	1768400
2005-06-22	16.10	16.15	15.27	15.76	1336800
2005-06-23	15.66	15.98	15.37	15.50	987500
2005-06-24	15.42	15.80	15.36	15.78	1364700
2005-06-27	15.80	16.03	15.37	15.69	871500
2005-06-28	15.82	16.73	15.71	16.24	1721300
2005-06-29	16.23	16.57	16.23	16.52	1212600
2005-06-30	16.58	17.06	16.47	16.85	2216300
2005-07-01	17.00	17.01	16.08	16.33	1998700
2005-07-05	16.21	16.27	15.91	16.12	1367000
2005-07-06	16.14	16.60	16.02	16.37	809100
2005-07-07	16.15	16.90	16.03	16.83	1218800
2005-07-08	16.83	17.11	16.60	16.99	1436200
2005-07-11	17.15	17.31	16.70	17.01	1290400
2005-07-12	16.95	17.09	16.65	16.82	1763900
2005-07-13	16.80	16.95	16.59	16.77	547000
2005-07-14	16.93	16.99	16.49	16.61	734200
2005-07-15	16.68	16.90	16.12	16.74	1785600
2005-07-18	16.57	16.91	16.51	16.82	788700
2005-07-19	16.99	17.00	16.35	16.77	879800
2005-07-20	16.65	17.73	16.60	17.67	1509700
2005-07-21	17.59	18.14	17.40	17.73	1373800
2005-07-22	17.80	17.94	16.76	17.14	1336400
2005-07-25	17.03	17.12	16.37	16.37	1251600
2005-07-26	16.27	16.94	16.19	16.94	864700
2005-07-27	17.00	17.00	16.64	16.96	735900
2005-07-28	16.77	16.94	15.75	16.24	2012200
2005-07-29	16.20	16.30	15.79	15.95	1005300
2005-08-01	15.93	16.29	15.86	16.11	890000
2005-08-02	16.18	16.53	15.91	16.51	961300
2005-08-03	16.56	16.64	16.01	16.05	1218800
2005-08-04	16.00	16.20	15.33	15.63	1147200
2005-08-05	15.65	16.59	15.65	16.29	3051400
2005-08-08	16.33	16.33	15.53	15.69	1251200
2005-08-09	15.70	15.94	15.44	15.53	747900
2005-08-10	16.22	16.24	15.60	15.68	1038300
2005-08-11	15.80	16.57	15.72	16.57	1294500
2005-08-12	16.60	17.00	16.43	16.93	1473000
2005-08-15	16.92	17.08	16.84	17.03	929700
2005-08-16	17.06	17.19	16.50	16.52	1181800
2005-08-17	16.55	16.76	16.40	16.51	592000
2005-08-18	16.49	16.51	16.17	16.37	686700
2005-08-19	17.14	19.20	17.13	18.80	7458700
2005-08-22	18.93	19.01	17.93	18.30	2269400
2005-08-23	18.40	18.40	17.71	17.89	1818400
2005-08-24	17.91	18.56	17.80	18.05	890700
2005-08-25	18.16	18.46	17.80	17.90	699300
2005-08-26	17.90	17.91	17.40	17.45	732000
2005-08-29	17.32	17.93	17.23	17.93	653800
2005-08-30	17.93	17.99	17.62	17.84	1232100
2005-08-31	17.76	18.58	17.71	18.40	1007800
2005-09-01	18.45	18.55	18.02	18.33	907100
2005-09-02	18.25	18.49	17.86	17.90	706900
2005-09-06	17.94	18.47	17.93	18.03	958200
2005-09-07	18.17	18.32	17.42	18.21	760300
2005-09-08	18.20	18.55	17.84	18.04	489100
2005-09-09	18.00	18.50	18.00	18.48	930700
2005-09-12	18.42	18.96	18.35	18.71	890400
2005-09-13	18.78	18.98	18.60	18.91	987400
2005-09-14	18.79	19.01	18.24	18.37	697100
2005-09-15	18.50	19.00	18.45	18.92	880100
2005-09-16	18.87	19.82	18.87	19.40	2471800
2005-09-19	19.22	19.62	19.22	19.28	721900
2005-09-20	19.23	19.63	18.98	19.11	1359500
2005-09-21	19.14	19.39	18.88	19.03	897600
2005-09-22	19.10	19.15	18.49	18.56	811200
2005-09-23	18.63	18.98	18.33	18.96	1082500
2005-09-26	19.00	19.49	18.92	19.43	1574600
2005-09-27	19.51	19.55	18.80	19.06	884200
2005-09-28	19.10	19.50	18.78	19.48	750500
2005-09-29	19.53	20.97	19.53	20.88	2347400
2005-09-30	21.66	22.68	21.57	22.35	3522500
2005-10-03	22.40	24.51	22.30	24.31	3675700
2005-10-04	24.68	25.67	24.21	24.38	6023900
2005-10-05	24.44	24.52	22.34	22.35	2719300
2005-10-06	22.36	22.46	20.85	21.28	2637700
2005-10-07	21.28	22.55	21.02	21.53	1540900
2005-10-10	21.67	22.00	21.08	21.29	629200
2005-10-11	21.36	21.70	20.60	20.87	1231500
2005-10-12	21.95	22.00	20.31	20.79	2598700
2005-10-13	20.86	22.15	20.80	22.13	2654800
2005-10-14	22.44	23.29	22.15	22.70	1868900
2005-10-17	22.82	23.06	22.00	22.63	1048500
2005-10-18	22.54	22.95	22.37	22.55	1027900
2005-10-19	22.47	22.80	21.40	22.76	1185200
2005-10-20	22.68	22.82	22.23	22.30	865900
2005-10-21	22.30	22.62	21.53	22.35	1519400
2005-10-24	22.37	23.60	22.37	23.49	1359800
2005-10-25	23.55	24.00	23.27	23.59	963600
2005-10-26	23.48	23.48	21.89	22.40	1960200
2005-10-27	22.27	23.10	22.20	22.26	1167900
2005-10-28	22.26	22.50	21.11	21.70	1035000
2005-10-31	21.70	22.98	21.70	22.75	884600
2005-11-01	22.77	24.23	22.25	23.35	1388900
2005-11-02	23.41	24.47	23.30	24.00	1514100
2005-11-03	24.37	24.50	23.50	23.79	911400
2005-11-04	23.88	24.23	23.14	23.88	1095400
2005-11-07	24.02	24.50	23.92	24.49	1372400
2005-11-08	24.49	24.72	24.08	24.57	1299000
2005-11-09	24.74	25.70	24.62	25.57	2274500
2005-11-10	25.57	25.86	24.90	25.60	1891300
2005-11-11	26.00	26.58	25.21	26.33	2113700
2005-11-14	26.90	27.00	25.90	26.19	1459400
2005-11-15	26.23	26.90	25.65	25.99	1647900
2005-11-16	25.33	25.93	24.68	25.06	2345200
2005-11-17	25.21	26.27	25.19	26.13	1829300
2005-11-18	27.17	27.17	25.94	26.82	1380100
2005-11-21	24.94	26.22	24.81	26.20	2711900
2005-11-22	26.29	26.50	25.88	26.37	1345700
2005-11-23	26.26	26.46	25.95	26.26	869900
2005-11-25	26.32	26.32	26.00	26.04	371800
2005-11-28	26.24	26.24	24.88	25.35	1781400
2005-11-29	25.54	25.59	24.80	25.16	1397500
2005-11-30	25.26	25.57	24.78	25.50	1874600
2005-12-01	25.55	25.80	25.16	25.70	1323600
2005-12-02	25.65	25.75	24.80	25.04	1390200
2005-12-05	25.04	25.26	24.71	25.18	720800
2005-12-06	25.07	25.14	24.55	24.74	1287900
2005-12-07	25.20	25.42	24.69	25.10	801300
2005-12-08	25.68	26.05	25.26	25.86	2106400
2005-12-09	25.74	26.55	25.74	26.48	950000
2005-12-12	26.58	26.71	26.00	26.25	1043200
2005-12-13	26.70	27.48	26.11	27.26	1268500
2005-12-14	27.49	27.83	27.25	27.35	1625000
2005-12-15	27.48	28.00	27.27	27.70	1490000
2005-12-16	27.97	28.00	27.34	27.69	1594200
2005-12-19	27.84	27.84	27.00	27.09	998100
2005-12-20	27.00	27.52	26.67	27.38	910200
2005-12-21	27.38	28.00	27.03	27.91	1342400
2005-12-22	27.98	29.00	27.84	28.92	1112900
2005-12-23	29.03	29.24	28.63	28.79	566900
2005-12-27	28.90	29.10	27.99	28.20	612800
2005-12-28	28.15	28.38	27.55	28.12	767200
2005-12-29	28.20	28.26	27.44	27.48	517100
2005-12-30	27.42	27.85	26.61	27.67	963500
2006-01-03	27.88	28.20	26.50	27.90	1218100
2006-01-04	27.80	28.77	27.80	28.31	994200
2006-01-05	28.36	29.51	28.03	29.48	1292800
2006-01-06	30.29	31.41	29.91	31.28	2001200
2006-01-09	31.93	34.25	31.32	33.10	4799000
2006-01-10	33.09	34.08	32.82	34.04	2006400
2006-01-11	34.25	34.98	33.87	33.92	1987800
2006-01-12	33.76	34.25	33.00	33.67	1421100
2006-01-13	33.65	33.97	33.23	33.85	916100
2006-01-17	33.60	34.20	33.31	33.59	730700
2006-01-18	32.96	34.60	32.06	34.36	1232800
2006-01-19	34.80	35.20	34.00	34.69	1129000
2006-01-20	35.10	35.69	34.01	34.44	1589700
2006-01-23	34.54	34.56	32.81	33.46	1693600
2006-01-24	33.54	33.75	33.00	33.54	1062400
2006-01-25	33.60	34.15	33.26	33.68	962200
2006-01-26	34.00	34.33	33.60	34.21	689100
2006-01-27	34.34	35.97	34.18	35.95	1545500
2006-01-30	35.98	36.25	34.61	34.82	982400
2006-01-31	34.78	35.78	34.23	35.72	813500
2006-02-01	35.53	36.63	35.53	36.05	1102400
2006-02-02	35.99	36.54	34.75	35.08	982100
2006-02-03	35.00	35.36	34.43	34.54	1318800
2006-02-06	34.52	34.75	34.00	34.30	939200
2006-02-07	36.11	37.85	35.80	36.11	4380600
2006-02-08	35.96	36.93	35.86	36.93	1971700
2006-02-09	37.10	37.65	36.21	36.41	1330300
2006-02-10	36.19	36.42	34.65	35.90	1540100
2006-02-13	35.61	35.87	34.33	34.49	959500
2006-02-14	34.63	36.49	34.55	36.17	1449400
2006-02-15	36.26	37.20	36.12	36.72	981700
2006-02-16	36.89	37.50	36.60	37.41	941500
2006-02-17	37.36	38.38	37.01	37.73	1256400
2006-02-21	37.70	37.98	36.21	37.39	1522900
2006-02-22	37.70	38.68	37.23	38.64	1204500
2006-02-23	38.50	42.34	38.50	41.61	4268400
2006-02-24	41.69	43.20	41.61	43.20	2132600
2006-02-27	43.45	44.71	43.01	44.20	2196800
2006-02-28	44.01	44.14	42.11	43.24	2712100
2006-03-01	43.33	44.30	41.75	44.10	1972800
2006-03-02	43.49	44.49	43.26	43.99	1429400
2006-03-03	44.00	44.35	43.63	43.81	1407800
2006-03-06	43.81	44.23	43.15	43.42	1224100
2006-03-07	43.38	43.38	39.59	39.65	2912800
2006-03-08	38.85	40.78	37.67	40.28	3639000
2006-03-09	36.95	38.13	36.69	37.98	4648200
2006-03-10	37.61	37.85	36.34	37.20	2277900
2006-03-13	37.08	37.72	36.87	36.98	1373300
2006-03-14	36.83	37.75	36.69	37.45	1173600
2006-03-15	37.63	39.47	37.51	39.26	1831800
2006-03-16	39.45	40.09	39.23	39.49	1154400
2006-03-17	39.69	40.59	39.21	40.56	2011500
2006-03-20	40.64	40.90	39.32	40.19	1243400
2006-03-21	40.15	40.23	37.85	37.95	1569400
2006-03-22	37.78	38.20	36.95	37.85	1623200
2006-03-23	37.68	37.83	35.64	36.05	1938800
2006-03-24	36.11	37.04	36.00	36.45	1312800
2006-03-27	36.45	36.65	35.45	35.56	1113800
2006-03-28	35.36	35.56	34.68	34.92	1126500
2006-03-29	34.86	36.50	34.72	35.89	1171300
2006-03-30	35.87	36.43	34.81	35.31	1243500
2006-03-31	35.20	36.60	35.13	36.59	1739600
2006-04-03	36.64	36.98	35.60	35.85	1348900
2006-04-04	35.81	36.58	35.50	36.38	1246700
2006-04-05	36.30	36.87	35.80	36.41	926900
2006-04-06	36.43	36.43	33.39	33.78	2646800
2006-04-07	33.81	33.85	31.10	32.31	3578500
2006-04-10	32.65	34.74	32.52	33.72	3317300
2006-04-11	33.72	34.06	32.52	32.70	1790900
2006-04-12	34.10	35.60	34.00	35.13	2749400
2006-04-13	35.02	36.21	34.76	35.76	1196300
2006-04-17	35.80	36.25	35.20	35.47	1332600
2006-04-18	35.57	37.48	35.57	37.28	1527500
2006-04-19	37.50	39.57	37.30	39.50	3396700
2006-04-20	39.35	40.00	38.90	39.26	1900500
2006-04-21	39.70	39.96	38.50	39.17	1515000
2006-04-24	38.91	39.00	37.36	38.37	1447400
2006-04-25	38.50	38.50	36.68	37.50	1268500
2006-04-26	35.78	35.97	33.60	34.82	4025100
2006-04-27	34.71	36.49	34.52	35.96	2607200
2006-04-28	35.65	36.75	35.62	36.37	1115500
2006-05-01	37.25	37.45	35.32	35.65	1736000
2006-05-02	35.60	35.65	34.24	34.51	1590300
2006-05-03	34.27	35.36	34.23	35.02	1542500
2006-05-04	34.94	35.73	34.63	35.59	817800
2006-05-05	35.88	37.19	35.75	36.95	1072400
2006-05-08	37.00	37.15	36.07	36.31	545700
2006-05-09	36.15	36.33	35.46	35.65	681700
2006-05-10	35.45	36.14	34.92	35.28	828300
2006-05-11	35.50	36.13	34.85	35.30	1374300
2006-05-12	35.01	35.24	33.39	34.24	1587900
2006-05-15	33.73	34.07	32.52	33.21	1504700
2006-05-16	33.20	33.37	32.05	32.32	1451300
2006-05-17	31.98	32.67	30.56	31.03	1789100
2006-05-18	31.10	31.93	29.00	29.26	2479700
2006-05-19	29.49	30.80	29.13	30.25	2048000
2006-05-22	30.05	30.47	29.10	29.45	2036900
2006-05-23	29.91	31.65	29.91	30.75	2419100
2006-05-24	31.45	32.28	30.33	31.90	2625400
2006-05-25	32.19	33.79	32.10	33.23	1590900
2006-05-26	33.10	33.84	32.72	33.75	994900
2006-05-30	33.58	33.90	32.50	32.62	1082000
2006-05-31	32.87	35.00	32.85	34.50	4798800
2006-06-01	34.50	34.91	33.74	34.35	1664600
2006-06-02	34.60	34.97	34.07	34.67	1116400
2006-06-05	34.50	34.72	31.38	31.44	2146300
2006-06-06	31.44	32.90	30.70	31.89	1573000
2006-06-07	31.76	33.03	31.41	31.75	999900
2006-06-08	31.51	32.21	30.47	31.91	1535700
2006-06-09	32.21	33.19	31.42	32.00	1329300
2006-06-12	31.88	32.36	30.20	30.41	1343600
2006-06-13	30.53	31.33	29.50	29.78	1239800
2006-06-14	29.69	31.48	29.68	31.35	1460100
2006-06-15	31.58	33.29	31.50	32.98	1688600
2006-06-16	33.00	33.27	32.28	33.06	2751800
2006-06-19	32.97	32.98	30.79	31.06	1451900
2006-06-20	31.14	31.65	30.73	31.18	952600
2006-06-21	31.15	32.97	30.56	32.67	1203300
2006-06-22	32.58	32.76	30.82	30.99	1512800
2006-06-23	30.81	31.95	30.14	31.66	754400
2006-06-26	31.85	32.53	31.65	32.15	815100
2006-06-27	32.03	32.19	29.94	30.22	1070800
2006-06-28	30.39	30.64	29.18	29.62	1399100
2006-06-29	30.12	32.03	29.69	32.03	1639800
2006-06-30	36.01	36.75	34.13	36.71	14515300
2006-07-03	36.45	36.83	35.52	36.57	1151600
2006-07-05	36.25	36.25	35.25	35.56	1625500
2006-07-06	35.60	36.86	35.30	36.39	988300
2006-07-07	36.20	36.38	35.40	35.91	1149938
2006-07-10	36.00	36.70	34.90	35.22	682588
2006-07-11	35.14	35.91	34.82	35.84	782384
2006-07-12	35.70	37.10	35.60	36.14	1249812
2006-07-13	36.00	36.12	34.26	34.61	1070595
2006-07-14	35.30	35.38	33.66	34.29	1279829
2006-07-17	34.24	34.70	33.32	33.51	858552
2006-07-18	33.58	33.96	32.26	32.94	989633
2006-07-19	33.01	35.35	32.78	35.24	1299593
2006-07-20	35.37	35.87	34.84	34.99	1085138
2006-07-21	35.13	35.13	33.69	34.36	823770
2006-07-24	34.37	35.38	34.25	35.05	713043
2006-07-25	34.95	35.77	34.62	35.60	767769
2006-07-26	35.32	35.94	34.76	35.55	542870
2006-07-27	35.07	35.10	32.60	33.37	1952776
2006-07-28	33.41	34.33	32.95	34.25	983200
2006-07-31	34.11	34.13	32.89	33.52	1184421
2006-08-01	33.23	33.44	32.05	32.51	1002504
2006-08-02	32.73	33.05	32.19	32.35	1120971
2006-08-03	32.06	32.87	31.59	32.70	1016803
2006-08-04	33.13	33.66	31.94	32.27	906806
2006-08-07	32.06	32.28	31.55	31.67	888093
2006-08-08	31.76	31.77	30.29	30.59	1458485
2006-08-09	30.88	31.36	29.88	30.12	1019053
2006-08-10	30.05	30.97	29.75	30.44	1222325
2006-08-11	30.49	30.71	30.05	30.39	768761
2006-08-14	30.82	31.50	30.54	30.63	607453
2006-08-15	31.35	31.74	30.60	31.57	691111
2006-08-16	31.85	32.34	31.74	32.27	711897
2006-08-17	32.32	32.94	32.00	32.71	653979
2006-08-18	32.79	32.94	32.00	32.71	544133
2006-08-21	32.42	33.10	32.04	32.34	718279
2006-08-22	32.45	32.99	32.25	32.71	540488
2006-08-23	32.87	32.87	32.44	32.74	689895
2006-08-24	32.83	33.02	32.04	32.26	442504
2006-08-25	33.34	35.74	32.91	35.43	2163585
2006-08-28	35.34	35.56	34.88	34.95	972150
2006-08-29	34.86	35.15	34.37	34.57	1266742
2006-08-30	34.60	35.01	34.31	34.98	1037442
2006-08-31	35.35	35.67	34.39	34.45	1078132
2006-09-01	34.63	36.31	34.62	36.21	1418827
2006-09-05	36.34	36.50	35.79	36.15	853090
2006-09-06	36.15	36.20	34.66	34.81	964991
2006-09-07	34.85	35.42	34.11	34.74	833230
2006-09-08	34.80	35.53	34.75	35.34	1024833
2006-09-11	35.08	35.38	34.13	34.82	804651
2006-09-12	34.10	34.62	32.77	34.59	2006668
2006-09-13	34.38	34.39	33.41	34.34	1654114
2006-09-14	34.10	34.42	33.50	33.52	1229618
2006-09-15	33.82	33.90	32.63	32.98	5720937
2006-09-18	33.11	33.11	32.30	32.60	1559886
2006-09-19	32.47	32.92	32.19	32.22	1273868
2006-09-20	33.10	33.60	32.76	33.25	2273926
2006-09-21	33.20	33.50	32.25	32.83	976025
2006-09-22	32.69	32.94	31.61	31.70	1480141
2006-09-25	31.91	32.21	31.40	31.65	1570212
2006-09-26	31.70	31.80	31.47	31.74	1449447
2006-09-27	31.90	32.96	31.71	32.74	1466892
2006-09-28	34.20	34.41	33.05	33.39	1915261
2006-09-29	33.54	33.78	32.76	33.65	1602664
2006-10-02	33.71	34.58	33.33	34.06	2078588
2006-10-03	34.00	34.81	33.28	33.99	1366439
2006-10-04	33.88	34.90	33.85	34.88	1042964
2006-10-05	34.72	36.99	34.53	36.79	2168855
2006-10-06	36.79	37.00	36.00	36.71	1426973
2006-10-09	36.47	37.35	36.25	37.15	992423
2006-10-10	36.80	37.93	34.95	36.11	2374254
2006-10-11	35.81	36.58	35.12	35.78	1161840
2006-10-12	35.78	36.40	35.53	36.29	819205
2006-10-13	36.32	36.36	35.30	36.09	1419377
2006-10-16	36.00	36.94	35.64	36.77	935626
2006-10-17	36.49	36.79	35.54	36.14	1474000
2006-10-18	36.19	37.16	35.91	36.17	1066400
2006-10-19	36.56	36.97	36.08	36.24	1345456
2006-10-20	36.38	36.46	34.00	34.15	5025662
2006-10-23	34.04	34.15	32.95	33.69	2275701
2006-10-24	33.49	33.87	32.50	33.32	1558381
2006-10-25	33.38	33.75	33.16	33.63	850410
2006-10-26	33.79	34.81	33.65	34.57	1490294
2006-10-27	39.90	41.56	39.36	40.66	14466897
2006-10-30	40.19	40.44	39.25	39.92	2729154
2006-10-31	39.81	40.67	39.78	40.60	1744377
2006-11-01	40.66	41.01	39.75	39.78	1416048
2006-11-02	39.58	39.82	38.83	39.66	1043027
2006-11-03	39.81	40.09	38.88	39.56	924296
2006-11-06	39.71	40.75	39.44	40.27	1163996
2006-11-07	40.37	43.00	40.37	41.95	3105715
2006-11-08	41.50	42.92	40.93	41.94	1426826
2006-11-09	42.14	42.42	40.82	41.14	1159746
2006-11-10	41.06	42.19	40.32	42.12	1634442
2006-11-13	42.00	43.45	41.88	42.48	1268769
2006-11-14	42.42	43.00	41.84	42.69	1258629
2006-11-15	42.89	44.26	42.83	43.96	1780187
2006-11-16	44.74	45.00	44.13	44.66	1568436
2006-11-17	44.76	44.80	44.04	44.50	1001698
2006-11-20	44.31	45.34	44.17	45.12	1375237
2006-11-21	44.50	45.20	43.72	44.12	1050529
2006-11-22	44.19	45.01	44.00	44.90	770515
2006-11-24	44.63	44.99	44.17	44.90	273707
2006-11-27	43.28	44.62	42.72	42.95	1687571
2006-11-28	42.83	44.03	42.61	43.82	2662164
2006-11-29	44.21	44.90	43.63	44.89	1757818
2006-11-30	44.82	45.38	43.95	44.30	1513130
2006-12-01	44.01	44.62	43.40	44.14	1131880
2006-12-04	44.40	44.79	43.39	44.19	1504940
2006-12-05	44.50	44.75	44.32	44.54	1765533
2006-12-06	44.73	44.98	44.20	44.48	919201
2006-12-07	44.41	44.67	43.27	43.59	2052211
2006-12-08	43.57	43.57	42.30	43.23	2465285
2006-12-11	43.59	43.60	39.49	41.14	5631454
2006-12-12	41.20	41.45	39.09	39.40	3010318
2006-12-13	36.34	39.65	36.29	38.70	7976813
2006-12-14	37.81	39.06	37.81	38.71	3174223
2006-12-15	38.89	39.48	38.42	38.93	6487104
2006-12-18	38.63	39.24	38.35	38.56	2105296
2006-12-19	38.36	38.43	37.38	37.99	1192015
2006-12-20	37.89	38.09	37.29	37.45	985899
2006-12-21	37.88	38.39	37.31	37.57	1551966
2006-12-22	37.51	38.27	37.29	37.51	1256519
2006-12-26	37.33	37.58	37.00	37.18	592643
2006-12-27	37.44	37.93	37.29	37.39	885417
2006-12-28	37.39	38.24	37.17	37.86	960641
2006-12-29	37.70	37.80	37.22	37.42	802626
2007-01-03	37.78	38.25	36.00	36.90	1804248
2007-01-04	36.91	37.38	36.17	36.99	1820594
2007-01-05	37.02	37.06	35.78	35.81	1552675
2007-01-08	36.00	36.00	33.41	33.55	4602637
2007-01-09	33.87	35.09	33.66	33.87	4322442
2007-01-10	33.63	35.58	33.55	35.37	2366403
2007-01-11	35.50	36.20	35.35	36.05	1542234
2007-01-12	36.00	38.34	36.00	37.80	2704951
2007-01-16	38.50	38.95	37.82	38.42	2883251
2007-01-17	38.12	38.70	37.60	37.89	2062168
2007-01-18	38.03	38.42	37.19	37.32	1343189
2007-01-19	37.38	37.80	36.84	36.90	1846186
2007-01-22	36.98	37.00	35.90	35.95	1996019
2007-01-23	35.89	36.27	35.66	36.23	2549307
2007-01-24	36.17	36.61	36.00	36.27	983447
2007-01-25	36.16	36.21	34.62	35.04	1944727
2007-01-26	35.09	35.17	34.24	35.03	1626602
2007-01-29	34.80	35.57	34.73	35.31	1391124
2007-01-30	35.40	35.92	35.18	35.78	1164709
2007-01-31	35.67	35.81	34.89	35.35	1544621
2007-02-01	35.23	35.55	34.21	34.80	1605231
2007-02-02	35.12	35.13	33.69	33.73	2422219
2007-02-05	33.60	33.60	32.44	32.52	2055929
2007-02-06	32.70	33.13	32.23	33.09	1590439
2007-02-07	33.01	33.65	32.69	33.08	1490456
2007-02-08	33.13	33.34	32.73	33.03	935305
2007-02-09	32.95	33.15	32.19	32.36	1073565
2007-02-12	32.20	32.23	31.65	32.01	893321
2007-02-13	31.99	32.54	31.13	31.47	1424641
2007-02-14	31.36	32.26	31.36	32.07	1322851
2007-02-15	31.96	32.11	31.44	31.55	1143816
2007-02-16	31.42	31.66	30.38	30.53	1826164
2007-02-20	30.25	31.81	30.05	31.42	1751265
2007-02-21	31.35	31.52	31.05	31.43	1179847
2007-02-22	31.47	32.36	31.29	32.33	1537978
2007-02-23	32.30	32.97	32.10	32.13	2129647
2007-02-26	32.10	32.23	31.27	31.62	1241005
2007-02-27	31.20	31.85	31.13	31.30	2489697
2007-02-28	31.20	31.34	30.61	30.69	2196078
2007-03-01	30.36	30.53	29.55	30.03	2172906
2007-03-02	29.98	30.15	29.26	29.46	2167160
2007-03-05	29.21	30.05	28.81	28.87	1953004
2007-03-06	29.20	29.67	28.70	29.51	2344555
2007-03-07	29.40	29.60	29.01	29.51	1530763
2007-03-08	29.88	29.94	28.95	29.28	1794214
2007-03-09	29.18	29.73	29.01	29.29	882444
2007-03-12	29.92	30.95	29.69	30.40	1845340
2007-03-13	30.12	30.18	29.05	29.11	1494380
2007-03-14	28.83	28.89	27.82	28.07	3015514
2007-03-15	28.17	28.42	27.80	28.17	1568769
2007-03-16	28.09	28.22	26.98	27.09	3011698
2007-03-19	27.20	27.78	27.09	27.65	2415464
2007-03-20	27.66	28.02	27.31	27.85	1263015
2007-03-21	27.86	28.83	27.54	28.36	2479495
2007-03-22	28.57	28.90	27.99	28.09	1763980
2007-03-23	28.22	28.48	27.81	28.05	955337
2007-03-26	28.00	28.19	27.58	27.91	848077
2007-03-27	28.29	28.92	27.58	27.59	1707206
2007-03-28	27.64	28.07	27.55	27.87	1747945
2007-03-29	27.96	28.34	27.68	28.12	1219730
2007-03-30	28.16	28.60	27.81	28.04	924620
2007-04-02	28.14	28.43	27.70	27.94	1134564
2007-04-03	28.13	28.96	28.01	28.89	1265288
2007-04-04	29.00	30.00	29.00	29.85	2382714
2007-04-05	29.90	31.00	29.84	30.92	2191689
2007-04-09	31.00	31.65	30.95	31.56	2225313
2007-04-10	31.59	32.48	31.50	32.12	3254385
2007-04-11	32.40	32.51	30.60	31.02	2777021
2007-04-12	31.24	32.05	31.02	31.55	3259269
2007-04-13	31.25	31.41	28.96	30.16	6050172
2007-04-16	28.65	29.93	28.27	29.93	8555950
2007-04-17	30.00	32.20	29.70	31.68	6076499
2007-04-18	31.68	31.99	31.15	31.65	2364102
2007-04-19	31.52	31.66	30.95	31.04	3381022
2007-04-20	31.47	31.99	31.09	31.88	2567073
2007-04-23	31.33	31.86	30.84	31.54	2078086
2007-04-24	31.55	31.55	30.75	31.21	1262761
2007-04-25	31.04	31.34	30.76	31.33	2060576
2007-04-26	31.07	31.50	30.89	31.44	1125321
2007-04-27	31.32	31.55	31.00	31.36	980914
2007-04-30	31.43	31.53	30.70	30.74	1211173
2007-05-01	30.75	30.89	29.67	30.19	2136610
2007-05-02	30.18	31.00	30.08	30.73	1557626
2007-05-03	30.60	30.85	30.15	30.77	825460
2007-05-04	30.84	30.97	30.10	30.47	805899
2007-05-07	30.68	30.76	30.33	30.42	1196268
2007-05-08	30.31	30.42	29.63	30.26	1901704
2007-05-09	30.10	30.76	29.94	30.63	2265238
2007-05-10	30.37	30.45	29.48	29.63	2017869
2007-05-11	29.58	30.12	29.40	30.07	1569669
2007-05-14	30.05	30.75	29.95	30.42	1522394
2007-05-15	30.47	32.06	30.23	31.68	3894209
2007-05-16	31.73	32.37	31.34	32.35	2156794
2007-05-17	32.19	32.26	31.19	31.40	1838086
2007-05-18	31.41	31.56	30.83	31.46	1950966
2007-05-21	31.46	31.92	31.30	31.61	1220531
2007-05-22	31.55	31.75	31.35	31.45	1091492
2007-05-23	31.55	31.74	31.00	31.46	1682118
2007-05-24	31.34	31.45	30.40	30.58	2141826
2007-05-25	30.60	30.84	30.31	30.65	719523
2007-05-29	30.47	30.75	30.14	30.51	934807
2007-05-30	30.44	30.49	29.89	30.13	1363923
2007-05-31	30.03	30.16	29.52	29.90	1821997
2007-06-01	29.93	30.25	29.44	29.66	1562541
2007-06-04	29.48	30.04	29.32	29.47	1367715
2007-06-05	29.43	29.69	29.02	29.53	1238836
2007-06-06	29.48	29.48	28.66	28.75	1466005
2007-06-07	28.55	28.74	27.72	28.08	1845414
2007-06-08	27.80	28.00	27.38	27.73	1923558
2007-06-11	27.82	27.82	27.05	27.17	1743770
2007-06-12	27.18	27.40	26.63	26.89	2291200
2007-06-13	26.90	27.47	26.71	27.35	3000885
2007-06-14	27.35	27.84	27.30	27.32	1975239
2007-06-15	27.74	28.02	27.51	27.69	2682077
2007-06-18	27.64	27.79	27.18	27.37	1341991
2007-06-19	27.20	27.36	27.07	27.27	1467100
2007-06-20	27.22	27.46	27.00	27.22	1760364
2007-06-21	27.18	27.22	26.76	26.87	1949379
2007-06-22	26.92	26.93	25.94	26.20	2315266
2007-06-25	26.01	26.44	25.61	26.05	1715472
2007-06-26	26.66	27.09	26.09	26.39	2703052
2007-06-27	26.36	28.14	26.20	28.10	3138513
2007-06-28	28.12	28.88	28.00	28.62	2767257
2007-06-29	28.80	28.98	28.21	28.56	2032562
2007-07-02	28.59	28.95	28.04	28.39	1408079
2007-07-03	28.36	28.59	28.06	28.16	659523
2007-07-05	28.30	28.83	27.55	28.71	2278606
2007-07-06	28.65	28.79	28.26	28.74	888135
2007-07-09	28.75	28.75	28.01	28.44	1642840
2007-07-10	28.31	28.86	28.05	28.51	1098053
2007-07-11	28.51	28.53	27.97	28.25	1598379
2007-07-12	28.44	29.50	28.19	29.40	1636548
2007-07-13	29.37	29.49	28.80	29.15	1219057
2007-07-16	29.17	29.17	28.67	28.86	775552
2007-07-17	28.81	29.09	28.62	28.90	939478
2007-07-18	28.83	29.23	28.56	29.15	1204468
2007-07-19	29.51	29.86	29.10	29.64	1461703
2007-07-20	29.84	29.84	29.00	29.32	2122689
2007-07-23	29.52	29.60	28.90	29.24	1341937
2007-07-24	29.09	29.99	28.88	29.72	2363789
2007-07-25	30.19	33.00	30.15	32.98	6130933
2007-07-26	32.91	33.85	32.39	32.83	3929542
2007-07-27	32.88	33.10	31.85	32.44	2949178
2007-07-30	32.40	32.85	32.09	32.60	2860235
2007-07-31	32.90	33.25	32.30	32.30	1986025
2007-08-01	32.20	32.76	31.98	32.60	1681426
2007-08-02	32.88	33.23	32.54	33.17	1311566
2007-08-03	33.24	33.76	32.83	33.22	2607339
2007-08-06	33.49	36.24	33.23	35.76	4501485
2007-08-07	35.62	38.25	35.45	37.69	5785940
2007-08-08	37.99	39.80	37.40	38.50	4504965
2007-08-09	37.60	39.18	37.48	38.19	4071733
2007-08-10	37.97	38.00	35.50	36.59	4120466
2007-08-13	37.00	37.04	35.50	35.95	1822654
2007-08-14	36.20	36.29	35.00	35.10	1225955
2007-08-15	34.90	36.76	34.70	34.90	1737668
2007-08-16	34.70	36.21	34.23	35.73	2280867
2007-08-17	35.75	36.91	35.00	36.87	2261047
2007-08-20	36.45	36.91	35.90	36.80	1516625
2007-08-21	36.56	38.00	36.56	37.41	1405155
2007-08-22	37.90	37.93	36.80	36.96	931705
2007-08-23	37.00	37.32	36.13	36.38	926103
2007-08-24	36.25	37.36	36.25	37.34	857620
2007-08-27	37.26	37.79	36.86	36.89	768606
2007-08-28	36.71	36.93	36.00	36.20	952238
2007-08-29	36.51	37.71	35.95	37.66	1149535
2007-08-30	37.39	38.81	37.20	38.12	1484918
2007-08-31	38.73	39.01	38.05	38.96	949422
2007-09-04	39.27	39.95	39.26	39.56	1997955
2007-09-05	39.54	40.10	39.50	39.98	1755294
2007-09-06	40.25	41.42	40.18	40.50	1196477
2007-09-07	40.29	40.60	39.50	39.75	1198417
2007-09-10	39.59	40.50	39.13	39.85	719692
2007-09-11	40.23	40.52	39.84	40.39	718173
2007-09-12	39.96	41.00	39.79	40.56	590961
2007-09-13	40.97	40.99	39.65	40.10	780513
2007-09-14	39.75	40.59	39.45	40.40	1122592
2007-09-17	40.04	40.30	38.29	38.39	1420412
2007-09-18	38.71	39.40	38.33	39.37	1446961
2007-09-19	39.36	40.10	37.33	38.68	3042562
2007-09-20	38.37	39.33	38.33	38.72	1236137
2007-09-21	38.77	39.34	38.24	38.24	1737459
2007-09-24	38.36	38.69	37.63	38.65	902551
2007-09-25	38.61	38.86	38.06	38.51	1100769
2007-09-26	38.80	39.20	37.88	37.99	1155362
2007-09-27	37.99	38.23	37.61	38.00	1219487
2007-09-28	37.06	38.41	36.82	38.41	2563439
2007-10-01	38.46	39.48	38.41	38.98	2244232
2007-10-02	39.03	39.03	37.22	37.46	1745673
2007-10-03	37.47	37.98	37.13	37.27	1143117
2007-10-04	37.23	37.91	37.05	37.41	1026476
2007-10-05	37.56	37.56	36.58	37.36	1497664
2007-10-08	37.36	37.36	35.97	36.59	1286623
2007-10-09	36.49	36.51	35.14	35.63	1698013
2007-10-10	35.48	36.60	35.40	36.35	1684700
2007-10-11	36.35	37.23	36.12	36.28	1237518
2007-10-12	36.24	36.97	35.36	35.77	1363637
2007-10-15	35.55	36.51	35.55	36.08	1190152
2007-10-16	36.00	36.41	35.61	35.81	1138393
2007-10-17	36.16	36.44	34.86	35.82	991244
2007-10-18	32.70	33.00	28.78	31.10	16416317
2007-10-19	30.78	31.53	29.50	30.73	3391048
2007-10-22	30.56	32.20	30.17	31.82	2934788
2007-10-23	31.52	32.26	31.15	32.26	2022531
2007-10-24	31.94	32.29	31.03	31.87	1779586
2007-10-25	32.30	32.60	31.65	32.30	1720253
2007-10-26	32.56	32.79	31.85	32.31	1459637
2007-10-29	32.09	32.94	32.00	32.94	1452418
2007-10-30	31.66	32.49	31.62	31.94	2496755
2007-10-31	31.94	32.39	31.29	32.34	1909729
2007-11-01	32.30	32.34	31.50	31.64	1711320
2007-11-02	28.80	29.87	26.65	28.90	9227730
2007-11-05	25.97	26.00	22.92	24.08	11767034
2007-11-06	24.01	26.25	24.01	25.05	6810476
2007-11-07	24.81	25.28	24.38	24.77	3103214
2007-11-08	25.88	26.12	24.77	25.56	3601782
2007-11-09	25.15	26.31	24.83	25.42	2379245
2007-11-12	25.40	26.99	25.10	26.06	2669203
2007-11-13	26.06	26.34	25.40	26.23	2269336
2007-11-14	26.08	26.66	25.61	25.96	1746141
2007-11-15	26.00	27.15	25.72	26.12	2142468
2007-11-16	26.33	26.51	25.68	25.71	1536551
2007-11-19	25.63	25.63	24.84	25.08	2475310
2007-11-20	25.35	25.86	23.87	24.57	2825497
2007-11-21	23.10	23.82	22.95	23.54	3420484
2007-11-23	23.51	24.10	23.35	24.00	730235
2007-11-26	24.08	24.53	23.67	23.76	1215741
2007-11-27	24.11	24.54	23.54	24.22	1796894
2007-11-28	24.55	25.24	24.35	25.12	1796074
2007-11-29	25.08	25.24	24.61	25.10	1183835
2007-11-30	25.30	25.58	25.05	25.39	1482646
2007-12-03	25.04	25.26	24.61	25.00	1491150
2007-12-04	24.95	25.22	24.70	24.82	1570953
2007-12-05	25.29	25.70	25.10	25.50	1607494
2007-12-06	25.45	26.06	25.10	25.91	1615275
2007-12-07	25.69	26.05	25.23	25.49	1048623
2007-12-10	25.49	25.72	25.09	25.47	1619421
2007-12-11	25.41	26.06	25.07	25.17	1756277
2007-12-12	25.79	25.94	24.75	25.13	2128651
2007-12-13	24.25	25.07	24.19	24.92	1166032
2007-12-14	24.75	25.01	24.48	24.85	1103659
2007-12-17	24.98	25.18	24.38	24.39	1477940
2007-12-18	24.44	25.06	24.28	24.93	1391919
2007-12-19	24.82	25.18	24.47	24.82	1017816
2007-12-20	25.00	25.10	24.58	24.99	1374983
2007-12-21	25.49	25.80	24.48	24.92	2463025
2007-12-24	24.91	25.00	24.57	24.91	446448
2007-12-26	24.70	25.00	24.64	24.78	963817
2007-12-27	24.85	24.95	23.77	23.84	1172354
2007-12-28	23.94	24.20	23.05	23.47	1446452
2007-12-31	23.20	23.64	22.80	23.23	1518121
2008-01-02	23.25	23.51	22.93	23.15	1421587
2008-01-03	21.86	22.64	20.71	21.44	5570612
2008-01-04	21.30	22.20	20.92	21.50	3378595
2008-01-07	21.26	21.57	20.74	20.94	2337184
2008-01-08	20.96	22.18	20.85	21.86	2756631
2008-01-09	21.60	21.96	21.29	21.71	2279775
2008-01-10	21.56	22.64	21.56	22.36	1925193
2008-01-11	22.08	22.89	22.00	22.60	1447861
2008-01-14	22.89	22.91	22.29	22.41	1592886
2008-01-15	21.16	23.05	21.15	22.73	2423888
2008-01-16	24.08	24.67	23.34	23.70	3553058
2008-01-17	23.89	24.27	23.14	23.52	2668663
2008-01-18	23.38	23.52	22.42	22.83	2820717
2008-01-22	22.26	23.01	22.11	22.37	1769644
2008-01-23	20.20	21.45	19.13	20.02	8026293
2008-01-24	19.75	19.85	18.80	19.26	4580311
2008-01-25	19.39	19.39	18.81	19.17	3596684
2008-01-28	19.22	20.60	19.12	20.26	2442778
2008-01-29	20.50	21.30	20.47	20.65	2116707
2008-01-30	20.51	20.66	20.06	20.11	1639895
2008-01-31	20.14	20.44	19.92	20.36	1570259
2008-02-01	20.51	20.86	19.86	20.57	1630917
2008-02-04	20.49	20.59	20.08	20.30	1888475
2008-02-05	20.07	20.09	19.47	19.64	1780476
2008-02-06	19.86	19.86	19.02	19.38	2490726
2008-02-07	19.25	19.38	18.48	19.01	2258578
2008-02-08	18.96	19.25	17.59	18.10	3577800
2008-02-11	18.25	18.26	17.86	18.21	2202295
2008-02-12	16.38	17.29	16.04	17.14	12941958
2008-02-13	18.35	19.54	18.12	19.14	10082568
2008-02-14	19.01	19.13	18.35	18.48	3569315
2008-02-15	18.35	18.50	17.79	18.39	3104228
2008-02-19	18.60	18.60	17.79	17.80	3475780
2008-02-20	17.69	18.08	17.37	18.06	3356762
2008-02-21	18.00	18.11	17.62	17.73	3531465
2008-02-22	17.65	18.14	17.57	18.09	3810995
2008-02-25	18.27	19.57	18.19	18.48	6400802
2008-02-26	18.50	19.52	18.22	19.14	3013129
2008-02-27	19.16	19.23	18.38	18.62	1732426
2008-02-28	18.52	18.77	18.20	18.42	1636765
2008-02-29	18.25	18.35	17.18	17.50	3363941
2008-03-03	17.48	17.89	17.36	17.58	1673093
2008-03-04	17.53	17.53	16.94	17.41	1894673
2008-03-05	17.42	17.69	16.81	16.95	2056759
2008-03-06	16.86	17.18	15.91	15.92	2660599
2008-03-07	15.86	16.20	15.47	16.06	3356747
2008-03-10	16.03	16.03	14.52	14.59	3226038
2008-03-11	15.10	15.16	13.84	14.82	5009600
2008-03-12	14.99	16.00	14.95	15.50	4424299
2008-03-13	15.49	15.62	14.99	15.30	4081101
2008-03-14	15.43	15.53	14.89	15.44	3304005
2008-03-17	15.07	15.36	14.54	14.72	2366069
2008-03-18	14.90	15.04	14.22	15.02	3066477
2008-03-19	14.97	15.86	14.97	15.55	3306590
2008-03-20	15.55	16.54	15.45	16.46	4214843
2008-03-24	16.47	18.11	16.47	17.89	3678439
2008-03-25	18.00	18.66	17.90	18.20	3018758
2008-03-26	18.08	18.42	17.67	17.83	1546434
2008-03-27	18.24	20.17	18.10	19.23	5029576
2008-03-28	19.27	19.47	18.55	18.66	2600762
2008-03-31	20.34	24.20	19.99	23.89	17812387
2008-04-01	23.40	25.60	23.40	25.41	9992071
2008-04-02	25.31	25.52	24.59	24.81	4340208
2008-04-03	24.92	25.92	24.59	25.40	2867826
2008-04-04	25.54	26.55	25.44	26.29	3337176
2008-04-07	26.24	26.43	25.77	25.90	1514196
2008-04-08	25.85	26.29	25.60	26.09	1607990
2008-04-09	26.34	26.51	25.36	26.49	2691680
2008-04-10	26.56	27.24	26.15	26.29	3381236
2008-04-11	26.20	26.29	25.38	25.65	1411209
2008-04-14	25.65	26.03	25.15	25.90	1810431
2008-04-15	25.89	26.13	24.88	25.90	2438476
2008-04-16	25.87	26.42	25.75	26.07	1828255
2008-04-17	26.00	26.69	25.47	25.47	1650649
2008-04-18	25.95	26.38	25.30	25.76	2237275
2008-04-21	25.70	26.73	25.49	26.33	1779300
2008-04-22	26.65	28.66	26.54	27.00	4155300
2008-04-23	27.30	27.44	25.09	25.95	3974088
2008-04-24	24.90	25.34	23.75	24.90	4737581
2008-04-25	24.85	25.73	24.49	25.72	2523351
2008-04-28	26.00	26.20	24.89	25.77	3078392
2008-04-29	25.91	26.64	25.80	26.39	2330037
2008-04-30	26.37	26.66	25.28	25.52	1886370
2008-05-01	25.71	26.62	25.47	26.50	1364326
2008-05-02	26.62	26.90	25.93	26.29	1051835
2008-05-05	26.35	26.46	25.72	26.28	987978
2008-05-06	26.20	26.64	25.91	26.39	1284542
2008-05-07	26.33	26.50	25.22	25.50	1353235
2008-05-08	25.70	26.91	25.70	26.53	1726663
2008-05-09	26.26	27.18	26.00	26.90	1910949
2008-05-12	27.01	27.80	26.99	27.70	1353607
2008-05-13	27.70	27.70	26.61	26.92	1821278
2008-05-14	27.08	27.50	26.60	27.01	1894044
2008-05-15	27.11	28.08	26.95	27.86	1671407
2008-05-16	27.99	28.03	27.10	27.66	1261802
2008-05-19	27.51	28.31	27.43	27.48	979224
2008-05-20	27.87	28.14	27.24	27.48	1240662
2008-05-21	26.57	26.75	25.01	26.07	4076429
2008-05-22	26.15	27.26	26.15	27.01	1609498
2008-05-23	26.99	27.14	26.08	26.38	1097255
2008-05-27	26.40	27.34	26.31	27.24	949254
2008-05-28	27.23	27.24	26.50	26.96	850558
2008-05-29	26.98	28.62	26.96	28.45	1623974
2008-05-30	28.31	28.81	28.00	28.63	1647401
2008-06-02	28.41	28.69	27.87	28.55	1976500
2008-06-03	28.78	29.78	28.57	29.53	3594284
2008-06-04	27.65	29.38	27.23	28.85	3545450
2008-06-05	31.29	33.17	31.05	32.63	8367553
2008-06-06	32.58	33.00	32.14	32.24	3527908
2008-06-09	34.45	34.97	32.25	33.06	5871966
2008-06-10	33.10	33.65	32.96	33.14	2748623
2008-06-11	33.08	33.29	31.93	31.97	2604981
2008-06-12	32.39	32.94	31.93	32.08	2147839
2008-06-13	32.47	33.56	32.10	33.56	2202716
2008-06-16	33.21	33.49	32.62	33.49	2081006
2008-06-17	33.50	33.52	32.87	33.49	1146746
2008-06-18	33.12	33.83	33.12	33.20	2076964
2008-06-19	33.20	34.15	33.13	33.90	1805002
2008-06-20	33.60	34.14	32.87	33.36	3194393
2008-06-23	33.65	33.91	31.66	31.66	3398919
2008-06-24	31.38	31.91	30.78	31.08	3365278
2008-06-25	31.18	33.30	31.05	32.90	2470405
2008-06-26	32.38	32.96	32.17	32.57	1733944
2008-06-27	32.39	32.76	31.90	32.50	2032152
2008-06-30	32.36	33.94	32.18	33.47	1950258
2008-07-01	33.35	34.47	32.86	34.31	3177002
2008-07-02	34.22	34.94	33.98	34.03	2748092
2008-07-03	34.31	34.41	33.09	33.97	1282560
2008-07-07	34.04	34.34	32.17	33.07	2262073
2008-07-08	32.90	34.68	32.73	34.68	1771767
2008-07-09	34.68	35.00	33.55	33.67	2143310
2008-07-10	33.67	33.67	32.68	33.50	1949986
2008-07-11	32.97	33.63	32.77	33.19	1579274
2008-07-14	33.52	33.61	32.12	32.37	2067767
2008-07-15	32.10	33.23	31.64	32.23	3868192
2008-07-16	32.05	33.54	31.87	32.96	2226641
2008-07-17	33.39	34.18	32.31	32.56	3232127
2008-07-18	32.40	32.59	31.64	31.92	2600215
2008-07-21	31.89	33.38	31.66	31.72	1634874
2008-07-22	31.64	31.99	30.88	31.52	1865188
2008-07-23	31.43	33.13	31.32	32.76	1891496
2008-07-24	32.57	32.89	31.43	31.51	3005027
2008-07-25	31.61	32.66	31.20	32.58	1461170
2008-07-28	32.35	33.61	31.81	32.07	2004395
2008-07-29	32.49	33.22	32.28	33.01	1576569
2008-07-30	32.97	33.35	31.31	33.18	2066071
2008-07-31	33.11	34.99	33.11	34.50	4242976
2008-08-01	33.09	34.58	32.60	32.70	4275723
2008-08-04	28.08	30.01	27.73	29.95	9966614
2008-08-05	30.50	31.25	30.49	31.25	2828830
2008-08-06	30.67	31.56	30.27	31.54	2332807
2008-08-07	31.30	31.47	28.27	28.97	4018083
2008-08-08	29.89	29.93	28.70	28.89	3345943
2008-08-11	28.76	29.27	28.26	29.27	2454402
2008-08-12	29.29	30.35	29.03	29.91	3063472
2008-08-13	29.62	30.22	28.51	28.87	2654487
2008-08-14	29.02	30.08	29.01	29.97	3518578
2008-08-15	30.00	30.06	28.32	28.46	2382187
2008-08-18	29.12	29.12	27.47	27.72	2535805
2008-08-19	27.79	28.47	27.38	28.10	3131005
2008-08-20	28.10	28.41	26.03	26.32	4130843
2008-08-21	26.52	26.99	25.97	26.82	3106305
2008-08-22	27.00	27.21	26.62	27.08	2066052
2008-08-25	26.85	27.17	26.37	26.65	1633849
2008-08-26	26.51	27.44	26.50	27.23	1838736
2008-08-27	27.47	27.48	26.65	27.03	1794947
2008-08-28	27.20	27.36	26.85	27.29	1072126
2008-08-29	27.16	27.16	26.62	26.86	1114786
2008-09-02	27.35	28.22	26.52	26.73	1789463
2008-09-03	26.26	26.50	25.44	26.32	5224101
2008-09-04	26.02	26.48	25.60	25.60	2969633
2008-09-05	25.89	26.51	25.35	26.24	2715033
2008-09-08	26.37	26.93	25.67	25.92	1910426
2008-09-09	25.83	26.34	25.75	25.86	2184961
2008-09-10	26.23	27.06	25.36	26.94	2863249
2008-09-11	26.57	28.36	26.32	28.01	2882662
2008-09-12	27.73	28.00	26.93	27.00	1972014
2008-09-15	26.10	27.74	25.87	26.53	2829012
2008-09-16	26.06	28.25	26.06	28.15	2614865
2008-09-17	27.65	28.83	26.41	26.57	2759142
2008-09-18	25.81	28.05	24.62	27.91	6450006
2008-09-19	28.64	29.89	26.87	29.25	4831566
2008-09-22	28.86	29.25	27.67	27.67	1482808
2008-09-23	27.87	28.14	26.84	27.30	1521219
2008-09-24	27.82	32.43	27.70	31.66	6715226
2008-09-25	32.01	33.58	31.62	33.06	3965539
2008-09-26	32.94	34.71	32.58	33.90	4327807
2008-09-29	33.22	34.14	32.50	33.00	3247473
2008-09-30	33.82	33.99	31.29	33.24	4558379
2008-10-01	33.08	33.19	32.20	32.65	1688049
2008-10-02	32.63	33.11	30.85	30.86	2373451
2008-10-03	30.86	32.55	29.02	29.10	3400939
2008-10-06	29.21	29.21	24.26	27.88	5428305
2008-10-07	27.40	28.48	26.36	26.66	2674848
2008-10-08	25.53	27.52	24.82	26.57	3218557
2008-10-09	26.91	27.98	25.49	26.06	2648953
2008-10-10	24.58	26.50	23.03	25.44	4488442
2008-10-13	26.01	29.11	25.69	28.89	2366001
2008-10-14	28.98	29.31	27.50	27.60	3051384
2008-10-15	27.16	28.20	24.52	24.78	3101622
2008-10-16	24.99	25.80	23.56	25.80	3258490
2008-10-17	25.29	27.82	24.30	25.68	2432843
2008-10-20	26.06	26.38	23.42	26.05	3117727
2008-10-21	25.75	26.29	24.28	24.46	1444488
2008-10-22	24.23	24.32	22.47	22.76	2509078
2008-10-23	22.93	23.50	20.41	21.66	2560418
2008-10-24	20.08	21.51	19.29	20.97	1766099
2008-10-27	21.06	22.37	20.50	21.21	2268281
2008-10-28	21.09	22.38	18.43	20.72	4075590
2008-10-29	20.40	23.77	19.93	22.30	3628876
2008-10-30	22.73	25.01	22.38	24.73	2678991
2008-10-31	24.61	26.36	24.11	26.21	2352768
2008-11-03	26.83	27.57	26.37	26.88	1991411
2008-11-04	27.35	28.58	26.22	28.54	2166559
2008-11-05	28.65	28.85	27.19	27.52	1785075
2008-11-06	26.75	27.53	26.47	26.89	1647389
2008-11-07	27.20	27.74	26.78	27.74	1332646
2008-11-10	28.15	29.00	27.14	27.30	1217337
2008-11-11	26.82	27.61	26.51	27.01	1591853
2008-11-12	26.55	27.37	26.48	26.70	2090692
2008-11-13	27.08	28.95	26.39	28.95	3129142
2008-11-14	28.30	28.83	27.31	27.50	2435092
2008-11-17	27.13	27.58	26.50	26.67	2770037
2008-11-18	26.53	26.93	25.60	26.32	2326125
2008-11-19	25.80	27.10	23.22	23.37	3630191
2008-11-20	23.40	23.55	21.70	22.17	3405234
2008-11-21	22.23	22.31	19.87	21.14	2943612
2008-11-24	21.54	22.71	21.21	22.59	2267963
2008-11-25	22.01	23.15	21.67	23.02	1919317
2008-11-26	22.74	24.74	22.13	24.67	1590470
2008-11-28	24.43	24.59	23.79	24.59	419605
2008-12-01	24.21	24.57	21.18	21.21	2535285
2008-12-02	21.67	22.42	20.94	22.08	2053969
2008-12-03	21.57	23.56	21.37	23.34	1573338
2008-12-04	22.80	23.18	21.87	22.32	1298619
2008-12-05	22.17	24.10	21.31	24.05	1644501
2008-12-08	24.37	25.30	23.80	25.05	1607924
2008-12-09	24.83	25.68	24.16	24.45	1537133
2008-12-10	24.71	26.00	24.71	24.98	1858648
2008-12-11	24.97	26.06	24.50	24.65	1393812
2008-12-12	24.29	25.92	24.00	25.81	883720
2008-12-15	26.04	26.20	24.73	25.17	1046120
2008-12-16	25.50	28.00	25.16	27.97	1833161
2008-12-17	27.23	28.58	27.05	27.64	2519240
2008-12-18	28.25	29.16	27.91	29.16	2246183
2008-12-19	29.61	30.45	29.16	29.82	2924714
2008-12-22	29.74	29.94	27.98	28.87	1308325
2008-12-23	28.98	29.60	28.78	29.17	1012022
2008-12-24	29.04	29.41	28.60	28.99	279485
2008-12-26	29.24	29.58	28.68	29.50	433114
2008-12-29	29.26	29.50	28.05	28.75	716939
2008-12-30	28.98	30.47	28.52	30.41	1302498
2008-12-31	30.50	30.97	29.85	30.38	1166406
2009-01-02	30.27	30.73	29.57	30.69	1216543
2009-01-05	30.63	32.27	30.24	32.15	2331516
2009-01-06	31.92	32.65	30.75	31.63	2055577
2009-01-07	31.21	31.85	30.78	31.52	1703203
2009-01-08	31.46	31.77	30.33	31.77	1867572
2009-01-09	31.85	31.85	29.50	29.91	1752791
2009-01-12	30.04	30.30	28.86	29.52	1549731
2009-01-13	29.62	31.72	29.33	31.23	2139604
2009-01-14	30.76	31.54	29.85	30.03	1726580
2009-01-15	30.11	31.10	29.17	30.86	1626149
2009-01-16	31.00	31.36	30.07	30.75	2045695
2009-01-20	30.84	31.99	29.38	29.48	2449586
2009-01-21	29.91	31.60	29.78	31.53	2656564
2009-01-22	30.76	31.75	30.50	30.98	1387664
2009-01-23	30.45	31.70	30.27	30.94	1106219
2009-01-26	31.01	32.13	31.01	31.43	1427863
2009-01-27	31.56	31.89	31.03	31.64	1800676
2009-01-28	31.59	32.99	31.44	32.54	1371601
2009-01-29	32.30	33.98	32.19	33.72	2793734
2009-01-30	33.67	33.84	32.98	33.05	1948491
2009-02-02	32.85	32.98	32.29	32.75	2389226
2009-02-03	32.79	33.24	31.99	33.20	1845459
2009-02-04	32.89	34.17	32.89	33.39	1432355
2009-02-05	33.10	34.20	32.91	33.96	1490344
2009-02-06	35.01	35.97	34.59	35.00	2794756
2009-02-09	34.67	34.80	32.94	33.53	2141866
2009-02-10	33.20	33.20	30.66	31.49	3578544
2009-02-11	31.62	32.26	31.27	31.88	1454598
2009-02-12	31.56	33.29	31.46	33.29	1720535
2009-02-13	33.30	33.70	32.73	33.29	1314459
2009-02-17	32.52	33.49	32.36	33.10	1746789
2009-02-18	33.27	33.35	32.10	32.56	1358007
2009-02-19	33.10	34.34	33.00	33.70	4705583
2009-02-20	33.34	33.80	32.88	33.06	2636404
2009-02-23	33.18	33.50	32.82	32.89	2271338
2009-02-24	33.15	33.68	32.81	33.58	2330808
2009-02-25	33.43	34.25	32.76	33.06	2433892
2009-02-26	33.13	33.46	32.18	33.00	3801957
2009-02-27	32.46	32.72	29.56	30.14	5051173
2009-03-02	28.86	29.16	26.67	27.23	3768199
2009-03-03	27.23	28.48	27.23	27.96	3206217
2009-03-04	29.14	29.39	27.44	28.03	3649607
2009-03-05	28.17	28.69	27.48	27.96	2737642
2009-03-06	28.04	28.59	27.56	27.77	2977870
2009-03-09	27.55	28.25	26.89	26.96	1942784
2009-03-10	27.45	28.75	27.12	28.44	2562657
2009-03-11	28.57	29.02	27.05	27.15	2262803
2009-03-12	27.07	29.53	27.00	29.26	2003912
2009-03-13	29.26	29.60	28.46	29.10	1730856
2009-03-16	28.50	29.65	27.34	27.46	3328908
2009-03-17	27.64	28.90	27.42	28.76	2790762
2009-03-18	28.90	29.80	28.35	29.50	4144782
2009-03-19	29.75	30.00	28.75	29.33	2208210
2009-03-20	29.32	30.14	28.69	28.79	3884315
2009-03-23	29.50	30.29	29.04	30.12	1765668
2009-03-24	29.56	30.22	29.23	29.18	1280891
2009-03-25	29.54	30.02	28.37	29.17	1509818
2009-03-26	29.68	30.19	29.11	30.18	2808373
2009-03-27	29.65	30.00	29.39	29.43	1558112
2009-03-30	29.02	29.41	28.22	28.67	2371670
2009-03-31	28.89	29.33	28.36	28.73	1918344
2009-04-01	28.46	28.52	27.81	28.48	1787511
2009-04-02	28.48	28.83	28.17	28.34	1905034
2009-04-03	28.75	28.75	26.91	27.33	1968447
2009-04-06	26.92	27.24	26.42	27.05	2014436
2009-04-07	26.77	26.81	26.03	26.23	1428198
2009-04-08	26.69	26.75	26.14	26.56	1758069
2009-04-09	26.90	27.17	26.43	26.87	1718024
2009-04-13	26.50	27.36	26.42	27.31	1579984
2009-04-14	27.31	28.92	27.02	27.45	3738748
2009-04-15	27.19	27.43	26.56	27.06	2081979
2009-04-16	27.37	28.37	27.11	27.83	2329068
2009-04-17	27.93	28.43	27.27	28.03	2336271
2009-04-20	27.43	28.22	27.43	27.61	2309001
2009-04-21	27.65	27.98	26.41	27.02	2047952
2009-04-22	26.61	27.65	26.51	26.83	1996793
2009-04-23	26.00	26.73	25.94	26.62	2331989
2009-04-24	26.92	27.30	26.38	27.04	2375380
2009-04-27	27.30	29.39	27.30	29.02	3719771
2009-04-28	28.85	32.20	28.58	31.88	6068462
2009-04-29	32.26	32.35	31.26	32.10	2575241
2009-04-30	32.46	32.80	30.45	30.82	3179317
2009-05-01	30.83	30.86	29.85	30.26	1689627
2009-05-04	30.50	31.00	29.78	30.51	1563599
2009-05-05	30.60	30.60	29.63	30.20	1431082
2009-05-06	30.22	30.32	28.67	28.79	2025297
2009-05-07	28.71	29.26	28.57	29.09	2064511
2009-05-08	28.89	30.65	28.89	30.45	2303980
2009-05-11	30.02	30.95	29.63	30.68	2069046
2009-05-12	31.00	31.05	29.71	29.93	1398120
2009-05-13	29.74	30.12	28.73	28.98	1600762
2009-05-14	29.09	29.80	28.55	28.96	1875820
2009-05-15	28.73	28.96	28.12	28.54	1203432
2009-05-18	28.60	29.14	28.07	29.10	1518685
2009-05-19	29.00	29.47	28.70	29.34	1227681
2009-05-20	29.44	29.55	29.03	29.47	2285132
2009-05-21	29.36	29.44	28.56	28.85	1912424
2009-05-22	28.87	29.14	28.61	29.05	1156060
2009-05-26	28.51	29.81	28.15	29.62	1514201
2009-05-27	29.59	29.93	29.05	29.16	2532524
2009-05-28	29.21	29.35	28.57	28.78	1150023
2009-05-29	28.81	29.82	28.18	29.77	2457838
2009-06-01	30.00	30.20	29.59	30.04	1713363
2009-06-02	29.14	31.00	29.03	30.83	1947853
2009-06-03	30.70	31.64	30.41	31.52	1801286
2009-06-04	31.68	31.78	30.29	30.40	1608064
2009-06-05	30.64	30.85	30.15	30.78	1098158
2009-06-08	30.45	31.06	30.19	30.80	1427296
2009-06-09	31.01	31.05	30.37	30.55	1033005
2009-06-10	30.63	30.85	29.84	30.13	1633729
2009-06-11	30.14	31.08	30.14	30.92	1592898
2009-06-12	30.74	31.65	30.66	31.53	1424347
2009-06-15	31.40	31.40	30.69	30.95	1337207
2009-06-16	31.38	31.54	30.50	30.71	865888
2009-06-17	30.68	32.30	30.68	31.87	1720735
2009-06-18	31.74	32.80	31.46	32.77	1589632
2009-06-19	33.14	33.64	32.96	33.36	2163023
2009-06-22	33.00	33.27	32.46	33.11	1729705
2009-06-23	33.09	34.02	32.78	33.78	2652618
2009-06-24	33.70	34.30	33.13	34.01	1616168
2009-06-25	33.66	35.00	33.31	34.96	1784989
2009-06-26	35.14	36.20	34.85	36.04	3810557
2009-06-29	35.89	36.30	35.11	36.00	2382852
2009-06-30	36.00	36.19	35.27	35.97	1809856
2009-07-01	35.61	35.93	34.42	34.56	1812899
2009-07-02	34.13	34.27	33.77	33.95	1461522
2009-07-06	33.71	34.49	33.61	33.92	1286939
2009-07-07	33.90	34.28	33.04	33.07	1379302
2009-07-08	33.40	34.03	33.29	33.67	1631904
2009-07-09	33.34	34.07	33.23	33.39	1044571
2009-07-10	33.14	33.56	32.39	32.89	1050861
2009-07-13	32.85	33.13	31.85	32.99	1127046
2009-07-14	32.84	33.08	32.34	32.40	1396194
2009-07-15	32.50	33.16	32.42	32.98	1594919
2009-07-16	32.89	33.73	32.83	33.23	1455247
2009-07-17	33.41	33.86	32.58	33.53	886127
2009-07-20	33.33	33.93	32.95	33.46	1145194
2009-07-21	33.71	34.06	33.05	34.03	1286908
2009-07-22	33.96	34.50	33.58	34.05	1117437
2009-07-23	33.77	35.94	33.43	35.49	1688806
2009-07-24	35.19	35.98	35.01	35.97	915658
2009-07-27	35.57	36.00	35.45	35.93	743717
2009-07-28	35.85	36.12	35.47	36.09	981624
2009-07-29	36.01	36.98	35.93	36.23	1184507
2009-07-30	36.59	36.74	35.89	36.09	1257987
2009-07-31	36.17	36.67	35.69	36.01	929572
2009-08-03	36.26	36.50	35.81	36.48	1032565
2009-08-04	36.39	38.31	36.18	37.75	2752229
2009-08-05	37.80	37.98	36.76	36.95	2252695
2009-08-06	36.58	36.79	34.56	34.91	2712474
2009-08-07	35.23	35.90	34.61	34.84	1556147
2009-08-10	34.58	34.89	34.33	34.52	1343371
2009-08-11	34.32	34.95	33.70	33.82	1326376
2009-08-12	33.78	34.59	33.61	33.99	1272970
2009-08-13	34.11	34.78	33.91	34.50	1329418
2009-08-14	34.33	34.87	33.83	34.32	983512
2009-08-17	33.82	34.00	33.50	33.76	1370418
2009-08-18	33.82	34.60	33.19	34.56	1527557
2009-08-19	34.31	36.09	34.26	36.09	1893735
2009-08-20	36.12	36.34	35.77	36.32	913480
2009-08-21	36.46	37.29	36.07	37.16	1630206
2009-08-24	37.15	37.15	36.40	36.81	917514
2009-08-25	36.73	37.02	36.47	36.74	1248279
2009-08-26	36.32	37.05	36.32	36.76	1057323
2009-08-27	36.87	37.40	36.15	37.37	1470338
2009-08-28	37.40	37.64	36.82	37.34	802173
2009-08-31	36.94	37.45	36.48	37.41	1717485
2009-09-01	37.17	38.25	36.57	36.87	1531837
2009-09-02	36.86	37.00	35.79	35.85	1412423
2009-09-03	36.07	36.07	35.33	35.95	1151846
2009-09-04	36.08	36.58	35.66	36.32	986312
2009-09-08	36.31	36.81	35.87	36.71	933922
2009-09-09	36.69	37.31	36.54	36.92	1414640
2009-09-10	36.90	37.07	35.81	36.04	2100204
2009-09-11	36.05	36.45	35.62	35.92	1518404
2009-09-14	35.76	36.91	35.75	36.90	900290
2009-09-15	36.76	37.08	36.28	36.98	1014784
2009-09-16	36.91	37.21	36.44	37.20	1694765
2009-09-17	37.25	38.50	37.14	37.95	1842260
2009-09-18	37.89	38.19	37.25	37.55	2454420
2009-09-21	37.45	38.21	37.27	38.11	1161424
2009-09-22	38.17	38.17	36.83	36.98	1401625
2009-09-23	37.24	37.24	36.32	36.50	1087462
2009-09-24	36.56	36.65	35.51	36.03	992135
2009-09-25	36.13	36.87	35.97	36.39	947962
2009-09-28	36.65	37.77	36.40	37.69	1109372
2009-09-29	37.68	38.00	37.20	37.79	1704835
2009-09-30	37.71	38.15	37.00	37.90	1217776
2009-10-01	36.88	37.06	34.21	34.21	4802019
2009-10-02	34.58	35.61	34.36	34.99	2947451
2009-10-05	35.02	35.37	33.78	33.78	3185819
2009-10-06	34.00	34.60	33.19	33.75	1943352
2009-10-07	33.75	34.14	33.47	33.75	1934499
2009-10-08	34.14	34.14	33.00	33.16	2517075
2009-10-09	33.14	33.84	32.87	33.75	2282273
2009-10-12	34.00	34.15	33.32	33.46	1282261
2009-10-13	33.51	33.87	33.40	33.62	1347248
2009-10-14	33.84	34.58	33.65	34.32	2187818
2009-10-15	34.17	35.49	34.08	35.26	2531910
2009-10-16	35.25	35.45	34.74	34.85	2254061
2009-10-19	34.85	35.02	34.10	34.83	1509886
2009-10-20	34.46	34.58	32.99	33.23	2524340
2009-10-21	33.02	33.49	32.88	32.90	2336849
2009-10-22	32.90	33.19	32.82	32.91	1981294
2009-10-23	32.74	32.91	32.33	32.50	2496565
2009-10-26	32.45	32.67	31.83	32.11	2589852
2009-10-27	32.19	33.70	31.93	33.37	3858474
2009-10-28	33.60	34.66	33.09	33.10	3756173
2009-10-29	33.40	34.08	33.24	33.85	2822304
2009-10-30	33.73	34.80	33.55	33.56	3917783
2009-11-02	37.13	38.68	36.01	36.15	9237469
2009-11-03	36.12	37.25	36.04	36.91	3043650
2009-11-04	37.78	38.17	36.82	36.89	2969156
2009-11-05	36.94	38.75	36.92	38.74	3798991
2009-11-06	38.60	39.50	38.09	39.22	3076912
2009-11-09	39.22	40.00	39.07	39.99	2685760
2009-11-10	39.56	41.13	39.50	40.69	3308104
2009-11-11	40.65	41.75	40.65	41.10	4134209
2009-11-12	41.18	41.30	40.07	40.84	2074805
2009-11-13	40.79	41.05	40.45	40.58	1982090
2009-11-16	40.52	41.00	40.41	40.50	2563483
2009-11-17	40.05	40.60	39.71	40.54	2227337
2009-11-18	40.50	40.54	39.26	39.51	1773416
2009-11-19	39.55	39.77	38.71	38.92	2345421
2009-11-20	38.70	39.15	38.54	38.54	1590772
2009-11-23	38.96	39.73	38.66	39.36	1437130
2009-11-24	39.17	39.42	38.49	39.06	1251423
2009-11-25	39.13	39.68	39.11	39.38	906461
2009-11-27	38.55	39.38	38.42	39.00	544910
2009-11-30	39.00	39.12	38.42	38.82	1597378
2009-12-01	39.06	40.20	38.82	39.86	1781890
2009-12-02	39.70	40.05	39.34	39.49	1404348
2009-12-03	39.98	40.39	38.97	40.22	7633150
2009-12-04	40.23	40.44	39.16	39.63	2292614
2009-12-07	39.70	39.80	38.89	39.19	1299797
2009-12-08	39.00	39.85	38.67	39.82	1725150
2009-12-09	39.64	40.28	39.13	40.18	1868038
2009-12-10	40.16	40.62	39.80	40.29	1453942
2009-12-11	40.39	40.59	39.40	39.90	1350011
2009-12-14	39.76	40.64	39.72	40.60	1432210
2009-12-15	40.37	41.57	40.22	41.56	3132929
2009-12-16	41.62	42.52	41.31	42.51	2827181
2009-12-17	42.27	42.61	41.13	41.13	2574243
2009-12-18	41.10	42.35	41.00	42.34	5747317
2009-12-21	42.30	42.72	41.74	42.15	2016599
2009-12-22	42.15	43.02	42.02	42.90	1471073
2009-12-23	43.01	43.16	42.55	42.65	1174222
2009-12-24	42.67	43.04	42.35	43.04	283056
2009-12-28	43.00	43.53	42.92	43.22	742011
2009-12-29	43.40	43.53	43.09	43.35	1081774
2009-12-30	43.53	44.04	43.38	43.55	921494
2009-12-31	43.49	43.58	42.81	42.85	864451
2010-01-04	42.85	44.24	42.80	44.24	1744856
2010-01-05	43.06	43.35	42.50	42.78	2456493
2010-01-06	42.51	42.87	41.86	42.03	2313617
2010-01-07	42.00	42.49	41.44	41.50	1873157
2010-01-08	41.45	41.50	40.41	40.67	3687878
2010-01-11	40.81	42.13	40.50	41.83	2193061
2010-01-12	41.87	42.61	41.11	41.79	2179378
2010-01-13	41.80	42.94	41.60	42.72	1601214
2010-01-14	42.48	42.69	41.11	41.30	1892547
2010-01-15	41.74	41.74	39.80	40.21	2367242
2010-01-19	40.33	41.78	40.33	41.68	2199652
2010-01-20	41.43	41.86	40.61	40.74	1614846
2010-01-21	40.96	40.96	39.54	39.85	1880065
2010-01-22	39.88	40.75	39.88	40.14	1345389
2010-01-25	40.23	40.34	39.41	39.52	1107786
2010-01-26	39.50	39.75	38.95	39.02	1429974
2010-01-27	38.81	39.34	38.63	39.00	1908110
2010-01-28	39.01	39.37	38.20	38.65	1486104
2010-01-29	38.75	39.17	38.36	38.40	1322528
2010-02-01	39.93	39.93	39.18	39.34	2361403
2010-02-02	39.25	40.50	38.93	40.49	2023990
2010-02-03	40.36	40.42	39.54	40.23	1427266
2010-02-04	39.78	39.84	38.27	38.42	2192498
2010-02-05	38.50	38.68	36.15	37.61	3571108
2010-02-08	37.00	37.60	37.00	37.42	1685852
2010-02-09	37.74	38.36	37.33	37.90	1208365
2010-02-10	37.77	37.90	37.11	37.50	693739
2010-02-11	37.58	39.00	37.48	38.10	1927240
2010-02-12	37.99	38.39	37.76	38.38	1311222
2010-02-16	38.46	38.73	37.80	38.68	1017272
2010-02-17	38.80	39.98	38.74	39.78	1522234
2010-02-18	39.93	40.43	39.93	40.25	1282466
2010-02-19	40.23	40.72	40.23	40.70	982786
2010-02-22	40.72	40.74	39.63	39.92	1187072
2010-02-23	39.61	40.16	39.04	39.42	1637455
2010-02-24	39.70	40.51	39.70	40.36	1393664
2010-02-25	39.93	40.19	39.18	40.14	1107716
2010-02-26	40.18	40.62	39.51	40.54	1355691
2010-03-01	40.66	41.78	40.61	41.43	1164545
2010-03-02	41.83	42.03	41.27	41.84	1105042
2010-03-03	41.79	42.11	41.71	41.98	1366936
2010-03-04	42.00	42.08	41.25	41.60	875545
2010-03-05	41.62	41.86	41.39	41.52	940184
2010-03-08	41.33	41.55	41.26	41.40	687750
2010-03-09	41.18	42.19	41.17	42.08	1635813
2010-03-10	42.22	43.14	42.11	43.02	3011985
2010-03-11	42.89	43.11	42.40	43.00	1037841
2010-03-12	43.04	43.46	42.52	43.46	1188436
2010-03-15	43.39	43.73	42.75	43.24	1428598
2010-03-16	43.32	43.94	43.23	43.71	1513495
2010-03-17	43.64	43.91	42.39	42.40	2101689
2010-03-18	42.36	42.68	41.58	41.70	2066425
2010-03-19	42.05	42.72	41.91	42.72	3983672
2010-03-22	42.61	42.95	42.33	42.48	1139894
2010-03-23	42.33	42.46	42.02	42.18	1087101
2010-03-24	42.16	42.38	41.58	41.71	1413146
2010-03-25	42.04	42.12	41.54	41.55	1207787
2010-03-26	41.78	42.12	41.29	41.61	1209914
2010-03-29	41.73	41.94	40.97	41.16	1369224
2010-03-30	41.25	41.39	40.71	40.86	1535351
2010-03-31	40.89	41.67	40.83	40.87	1904878
2010-04-01	41.08	41.62	40.60	40.85	1778518
2010-04-05	40.86	41.05	40.53	40.65	1439897
2010-04-06	40.51	40.66	40.06	40.47	2434517
2010-04-07	40.31	41.45	40.12	40.49	2799952
2010-04-08	40.43	40.50	39.42	39.81	2226682
2010-04-09	40.01	40.01	39.22	39.68	1524975
2010-04-12	38.77	39.75	38.22	39.26	2763577
2010-04-13	39.24	40.17	38.94	40.01	2185160
2010-04-14	40.09	40.21	39.51	39.99	1294907
2010-04-15	39.76	40.22	39.23	39.66	1627020
2010-04-16	39.62	40.12	38.92	39.99	2677056
2010-04-19	40.00	40.26	39.66	40.04	2245454
2010-04-20	40.23	40.55	39.71	40.50	1603163
2010-04-21	40.37	40.47	39.10	39.35	1920585
2010-04-22	39.06	39.06	37.98	38.09	2325522
2010-04-23	38.42	38.81	37.87	38.75	1435750
2010-04-26	38.63	38.99	38.38	38.50	933173
2010-04-27	38.50	39.30	38.50	38.67	2351816
2010-04-28	38.78	38.99	38.36	38.54	1139817
2010-04-29	38.60	39.64	38.42	39.55	1247537
2010-04-30	39.06	39.83	38.69	38.77	1353448
2010-05-03	38.77	39.29	38.38	38.97	1208304
2010-05-04	38.49	38.96	37.95	38.47	1964363
2010-05-05	38.20	38.68	37.00	37.55	2933299
2010-05-06	37.68	37.68	34.26	36.90	4164875
2010-05-07	36.83	37.09	34.93	35.90	3380583
2010-05-10	37.50	37.62	36.97	37.55	2379044
2010-05-11	37.22	38.46	37.02	38.11	1777097
2010-05-12	38.06	38.94	37.78	38.77	1604734
2010-05-13	38.24	38.92	38.10	38.48	1502870
2010-05-14	38.39	38.56	37.14	37.46	1636579
2010-05-17	38.06	38.73	36.69	37.56	1437031
2010-05-18	37.76	38.08	37.07	37.09	1002095
2010-05-19	37.11	37.72	36.78	37.42	1772194
2010-05-20	36.76	36.88	35.48	35.58	2157827
2010-05-21	35.34	35.64	34.06	34.12	5269002
2010-05-24	34.05	35.20	34.00	34.26	2596528
2010-05-25	33.61	34.09	33.12	33.95	2799408
2010-05-26	37.72	37.82	34.64	34.74	8918455
2010-05-27	35.21	35.35	33.11	34.44	4867058
2010-05-28	34.28	34.76	33.77	34.59	2048874
2010-06-01	34.54	34.87	33.62	34.19	1843734
2010-06-02	34.14	35.41	34.01	35.41	1988368
2010-06-03	35.62	35.71	35.16	35.54	1613644
2010-06-04	34.72	35.25	34.42	34.45	2207990
2010-06-07	34.35	34.86	34.07	34.12	1787798
2010-06-08	34.01	34.34	32.68	33.05	2167585
2010-06-09	33.12	33.32	32.41	32.58	3095453
2010-06-10	32.83	34.09	32.68	34.09	1706682
2010-06-11	33.62	35.06	33.39	35.01	2051044
2010-06-14	35.14	35.54	34.61	34.67	1064401
2010-06-15	34.77	35.15	34.72	35.09	1278617
2010-06-16	34.77	35.17	34.60	35.05	2053681
2010-06-17	35.24	35.85	35.00	35.75	1596840
2010-06-18	36.72	36.92	36.32	36.82	3401030
2010-06-21	37.06	37.25	36.65	36.78	2212623
2010-06-22	36.70	36.92	35.19	35.32	2338959
2010-06-23	35.27	35.63	35.00	35.27	1508199
2010-06-24	35.01	35.28	34.50	34.61	1342319
2010-06-25	34.84	35.31	34.58	35.06	1602422
2010-06-28	35.16	35.20	34.23	34.71	990326
2010-06-29	34.27	34.48	32.82	33.06	1797389
2010-06-30	33.13	34.10	32.85	32.90	1757633
2010-07-01	32.83	32.91	31.25	32.30	2338409
2010-07-02	32.45	32.79	31.92	32.22	1084148
2010-07-06	32.73	32.99	31.86	32.17	1376638
2010-07-07	32.26	33.12	31.95	33.04	1284857
2010-07-08	33.19	33.93	32.87	33.80	1408529
2010-07-09	33.83	34.27	33.52	34.18	801100
2010-07-12	33.90	34.51	33.27	33.47	1661377
2010-07-13	33.69	34.12	33.43	33.80	1339237
2010-07-14	33.75	34.16	33.48	34.10	1022038
2010-07-15	34.17	34.67	33.67	33.77	1087169
2010-07-16	33.80	33.80	32.14	32.47	1857695
2010-07-19	32.43	32.96	32.35	32.76	1166320
2010-07-20	32.35	32.63	32.12	32.63	889843
2010-07-21	32.70	33.13	32.13	32.15	913764
2010-07-22	32.48	33.39	32.38	33.05	858678
2010-07-23	32.88	33.16	32.00	33.05	1447062
2010-07-26	32.89	34.61	32.80	33.96	1232509
2010-07-27	34.02	34.35	33.66	33.88	746413
2010-07-28	33.88	34.39	33.02	33.19	719127
2010-07-29	33.24	33.56	32.00	32.61	1183531
2010-07-30	32.36	33.85	32.00	33.66	1276430
2010-08-02	33.93	34.61	33.82	34.51	1416007
2010-08-03	34.32	35.64	34.31	35.24	1152200
2010-08-04	36.17	37.95	35.93	36.26	2539410
2010-08-05	36.07	36.22	35.43	36.11	1262027
2010-08-06	35.86	36.60	35.57	36.54	804097
2010-08-09	36.74	37.09	36.71	37.00	754984
2010-08-10	37.00	37.55	36.06	36.75	1991246
2010-08-11	36.19	36.39	35.35	35.75	1290665
2010-08-12	35.50	36.57	35.37	36.29	1219726
2010-08-13	36.02	36.52	36.02	36.19	1111498
2010-08-16	36.07	36.69	35.97	36.30	1031014
2010-08-17	36.53	36.69	36.06	36.28	1069600
2010-08-18	36.12	36.75	35.80	36.37	874925
2010-08-19	36.36	36.45	35.14	35.36	1348095
2010-08-20	35.24	35.74	34.76	35.58	893014
2010-08-23	35.81	36.19	35.19	35.22	1014807
2010-08-24	34.96	34.96	34.11	34.11	972755
2010-08-25	33.90	34.63	33.78	34.48	851580
2010-08-26	34.49	34.49	33.30	33.38	877056
2010-08-27	33.55	34.74	32.88	34.45	1020700
2010-08-30	34.32	34.62	33.61	33.62	619713
2010-08-31	33.16	33.59	33.00	33.31	1342438
2010-09-01	33.68	35.06	33.58	34.91	1725445
2010-09-02	34.71	35.45	34.42	35.45	1184834
2010-09-03	35.79	36.08	35.50	36.06	808208
2010-09-07	36.23	36.26	34.84	35.01	851548
2010-09-08	35.12	36.08	34.75	36.05	4632600
2010-09-09	36.25	36.64	35.73	35.89	1695970
2010-09-10	36.08	36.51	35.83	36.47	2603334
2010-09-13	36.52	36.85	36.50	36.75	1736192
2010-09-14	36.62	37.55	36.62	37.44	1959416
2010-09-15	37.36	37.44	37.04	37.24	1262463
2010-09-16	37.00	37.45	36.56	36.79	1269691
2010-09-17	36.83	36.91	35.93	36.25	1745913
2010-09-20	36.43	36.71	36.09	36.50	1662310
2010-09-21	36.38	36.55	35.99	36.22	1032688
2010-09-22	36.19	37.10	36.04	36.17	1728995
2010-09-23	34.68	36.25	34.66	36.12	4830684
2010-09-24	36.55	36.95	36.17	36.88	1510485
2010-09-27	36.74	36.79	35.67	35.69	1724275
2010-09-28	35.98	36.19	35.37	35.53	1547535
2010-09-29	35.45	35.57	34.84	34.94	1963936
2010-09-30	35.30	35.52	34.51	34.57	1909310
2010-10-01	35.01	35.08	33.98	34.42	1711544
2010-10-04	34.33	34.76	33.78	33.95	1177549
2010-10-05	34.43	34.79	34.27	34.72	1724990
2010-10-06	34.63	34.83	34.16	34.26	1355591
2010-10-07	34.66	35.18	34.06	35.12	1809803
2010-10-08	35.11	35.41	34.50	35.31	1533037
2010-10-11	35.05	35.06	34.68	34.93	958774
2010-10-12	34.75	34.75	34.11	34.30	1835732
2010-10-13	34.87	35.00	34.30	34.30	2352331
2010-10-14	34.84	34.97	34.31	34.92	2402157
2010-10-15	34.93	36.21	34.87	36.03	2288868
2010-10-18	35.98	36.90	35.89	36.89	1948903
2010-10-19	36.60	37.16	36.32	37.06	3014634
2010-10-20	37.24	37.24	36.46	36.54	1460476
2010-10-21	36.63	36.64	35.50	35.85	1417925
2010-10-22	36.00	36.46	35.72	36.42	1389043
2010-10-25	36.73	37.45	36.73	37.32	2035393
2010-10-26	36.89	37.75	36.46	37.58	2556419
2010-10-27	37.06	38.37	36.85	38.35	2260842
2010-10-28	38.50	38.50	38.00	38.30	2220837
2010-10-29	38.09	38.48	37.94	38.30	1621224
2010-11-01	38.58	38.70	37.64	37.95	2298278
2010-11-02	38.17	38.25	37.12	37.28	2929527
2010-11-03	37.18	37.37	36.35	36.68	2039950
2010-11-04	36.98	37.19	34.69	34.77	4333793
2010-11-05	34.71	35.14	33.83	35.06	4505116
2010-11-08	34.88	35.00	34.15	34.51	2070092
2010-11-09	34.57	34.62	34.05	34.27	2372541
2010-11-10	34.30	34.77	34.24	34.44	1942282
2010-11-11	34.20	34.99	33.89	34.99	1978107
2010-11-12	34.66	34.66	33.77	33.77	1763390
2010-11-15	33.98	34.67	33.95	34.56	2100890
2010-11-16	34.36	34.40	33.70	34.10	1667613
2010-11-17	33.97	34.03	33.41	33.64	1711345
2010-11-18	33.87	35.10	33.87	34.92	3025001
2010-11-19	34.78	34.78	34.16	34.25	1652193
2010-11-22	34.32	34.61	33.85	34.29	1134130
2010-11-23	34.00	34.00	33.10	33.44	1928755
2010-11-24	33.69	34.13	33.69	33.84	1029819
2010-11-26	33.65	34.37	33.56	34.28	502401
2010-11-29	34.08	34.09	33.31	33.87	1162123
2010-11-30	33.41	33.62	33.03	33.13	2156052
2010-12-01	33.64	33.87	33.38	33.46	2130979
2010-12-02	33.40	33.54	33.15	33.37	1805424
2010-12-03	33.37	33.66	33.11	33.49	4680080
2010-12-06	33.40	33.58	33.02	33.10	1717657
2010-12-07	33.58	33.77	33.00	33.09	2138244
2010-12-08	33.15	33.44	32.28	32.43	1933192
2010-12-09	32.58	33.24	32.08	33.17	2639700
2010-12-10	33.30	34.54	33.28	34.13	2595586
2010-12-13	34.25	34.39	33.72	33.95	1315914
2010-12-14	34.04	34.35	33.98	34.20	984441
2010-12-15	34.17	34.70	34.09	34.38	1629923
2010-12-16	34.31	34.82	34.18	34.59	948697
2010-12-17	34.53	35.73	34.31	35.45	3247226
2010-12-20	35.75	35.83	35.20	35.56	1367872
2010-12-21	35.58	36.40	35.46	36.32	1561273
2010-12-22	35.84	35.98	34.89	35.11	2455400
2010-12-23	35.06	35.56	34.89	35.39	1438716
2010-12-27	35.32	35.47	34.69	35.26	1004553
2010-12-28	35.26	35.45	35.07	35.26	818706
2010-12-29	35.34	36.04	35.28	35.47	1055821
2010-12-30	35.25	35.49	35.22	35.34	630062
2010-12-31	35.37	35.44	34.97	35.03	938566
2011-01-03	35.20	36.23	35.19	35.99	1752921
2011-01-04	36.02	36.22	35.32	35.49	1229249
2011-01-05	35.56	37.07	35.56	36.84	2866771
2011-01-06	36.60	36.80	36.18	36.20	1548905
2011-01-07	36.26	36.36	35.72	36.16	1462799
2011-01-10	35.95	36.54	35.71	36.29	2163216
2011-01-11	37.66	37.85	36.52	36.79	2442111
2011-01-12	37.04	37.28	36.59	37.21	1253109
2011-01-13	37.31	38.55	37.19	38.55	2432094
2011-01-14	38.56	39.42	38.32	39.42	3006503
2011-01-18	39.46	40.11	39.46	40.00	2977206
2011-01-19	39.92	39.97	39.20	39.45	2623998
2011-01-20	39.34	40.12	39.23	39.90	1790516
2011-01-21	39.94	40.12	39.70	40.06	2075076
2011-01-24	40.00	40.62	39.78	40.43	1613337
2011-01-25	40.30	40.88	40.00	40.20	1479682
2011-01-26	40.36	40.63	39.57	39.75	1913454
2011-01-27	39.75	40.04	39.23	39.39	1924092
2011-01-28	39.86	40.44	38.66	39.01	2319757
2011-01-31	38.94	39.16	38.34	38.89	2495490
2011-02-01	39.15	39.50	38.83	38.85	1990918
2011-02-02	38.93	39.68	38.90	38.97	2114258
2011-02-03	38.51	39.10	38.50	38.80	2416634
2011-02-04	38.88	39.92	38.51	39.46	2939478
2011-02-07	39.02	39.20	38.20	38.33	2090880
2011-02-08	38.76	39.07	38.13	38.48	1737847
2011-02-09	38.40	38.59	38.07	38.13	849698
2011-02-10	38.07	38.84	38.07	38.16	1120922
2011-02-11	38.13	38.52	37.77	38.46	1670881
2011-02-14	38.40	39.04	38.40	38.97	942118
2011-02-15	38.77	39.51	38.76	39.49	1350492
2011-02-16	39.44	40.15	39.10	39.65	1746241
2011-02-17	39.50	39.99	39.40	39.85	945609
2011-02-18	39.76	39.77	38.95	39.16	2123957
2011-02-22	38.74	39.15	38.00	38.22	1776258
2011-02-23	43.60	44.68	42.71	43.97	16568792
2011-02-24	43.70	43.97	43.24	43.58	3033439
2011-02-25	43.62	44.98	43.31	44.84	2379542
2011-02-28	44.92	46.75	44.34	46.68	3281665
2011-03-01	46.57	46.75	45.72	46.05	2361005
2011-03-02	46.07	47.82	46.01	47.28	2873114
2011-03-03	47.83	50.83	47.03	49.95	5722625
2011-03-04	49.86	51.10	49.07	51.07	3641297
2011-03-07	51.01	52.13	48.91	49.62	3125909
2011-03-08	48.89	48.99	46.60	46.80	5682174
2011-03-09	46.53	47.81	45.89	47.43	2247347
2011-03-10	46.72	46.80	44.63	44.80	3092756
2011-03-11	44.70	46.62	44.24	46.45	2994997
2011-03-14	46.01	46.40	45.35	45.44	1425565
2011-03-15	44.49	45.94	43.87	45.71	1909104
2011-03-16	45.48	45.48	44.01	44.25	2609041
2011-03-17	44.92	45.39	44.24	44.55	1891166
2011-03-18	44.68	44.90	44.15	44.39	2680656
2011-03-21	44.91	45.61	44.88	45.29	1804637
2011-03-22	45.23	46.26	44.95	46.16	2011354
2011-03-23	45.92	46.31	45.41	46.08	1909939
2011-03-24	46.20	47.22	45.83	46.91	1675911
2011-03-25	47.00	47.25	46.35	46.58	1523423
2011-03-28	46.83	47.60	46.32	47.34	1862633
2011-03-29	48.40	49.22	47.82	48.90	3628983
2011-03-30	49.30	49.81	48.39	48.48	1855682
2011-03-31	48.44	48.83	47.25	47.93	2659143
2011-04-01	48.00	48.20	47.21	47.59	2610109
2011-04-04	47.91	48.11	47.22	47.49	2556796
2011-04-05	47.32	47.60	46.52	46.74	2760613
2011-04-06	47.28	47.37	46.16	46.42	2321062
2011-04-07	46.50	47.25	46.15	46.91	1523875
2011-04-08	47.00	48.20	46.88	48.16	1853768
2011-04-11	48.28	48.94	47.57	48.22	2147001
2011-04-12	47.85	48.20	47.44	47.97	1283306
2011-04-13	48.15	48.34	46.82	47.40	1932291
2011-04-14	47.00	47.90	46.69	47.59	1953756
2011-04-15	47.75	48.11	46.79	48.02	2062147
2011-04-18	47.56	47.66	46.15	46.99	1629038
2011-04-19	47.00	47.15	46.38	46.82	1668453
2011-04-20	47.36	48.45	47.36	47.98	1500991
2011-04-21	47.84	49.87	47.84	49.37	2890640
2011-04-25	50.00	50.48	47.52	48.04	2842628
2011-04-26	48.93	54.99	47.18	52.92	12325992
2011-04-27	52.83	55.79	52.75	55.54	4864583
2011-04-28	55.54	55.54	55.54	55.54	0
2011-04-29	55.99	56.21	54.50	55.05	5887594
2011-05-02	55.00	56.70	54.87	55.05	2666309
2011-05-03	55.00	55.27	53.97	54.74	1865635
2011-05-04	53.51	56.10	53.30	55.31	2620016
2011-05-05	54.87	55.10	52.95	53.19	2310759
2011-05-06	53.82	55.38	53.55	54.54	2001947
2011-05-09	55.38	57.94	55.22	57.65	2790377
2011-05-10	57.82	57.89	56.12	57.05	2169620
2011-05-11	56.74	57.00	55.31	56.25	1750395
2011-05-12	56.15	58.87	55.68	58.01	2101131
2011-05-13	58.25	58.36	57.03	57.48	1017935
2011-05-16	55.87	57.86	55.41	57.27	2404132
2011-05-17	57.15	57.86	56.12	56.51	3300157
2011-05-18	56.68	56.68	55.24	55.42	2781873
2011-05-19	55.89	56.00	54.16	54.79	3084757
2011-05-20	54.51	55.61	54.15	55.00	2330877
2011-05-23	55.05	55.83	53.55	55.81	3672187
2011-05-24	55.81	56.47	55.55	56.26	2280468
2011-05-25	56.32	56.64	55.06	55.57	2623822
2011-05-26	55.17	55.47	52.85	54.28	2560892
2011-05-27	54.01	54.46	53.38	53.54	1328756
2011-05-31	54.33	54.68	52.98	53.99	1810129
2011-06-01	54.48	54.69	53.01	53.02	1379444
2011-06-02	52.90	54.68	52.88	54.50	2058832
2011-06-03	53.65	55.42	53.40	54.76	2152114
2011-06-06	54.36	54.89	53.80	54.37	1300048
2011-06-07	54.27	54.93	53.83	54.17	995881
2011-06-08	54.09	54.23	52.96	53.14	1201525
2011-06-09	50.25	50.50	46.15	48.07	12297337
2011-06-10	48.01	49.01	47.48	48.20	3303405
2011-06-13	48.24	48.67	47.20	47.24	2111591
2011-06-14	47.44	47.61	46.60	46.78	2286954
2011-06-15	46.65	47.44	45.97	46.42	2941720
2011-06-16	46.38	46.50	45.20	45.59	1899199
2011-06-17	46.20	46.38	44.57	45.01	3131106
2011-06-20	44.78	46.25	44.58	45.16	2142735
2011-06-21	45.22	45.97	44.68	45.85	1468945
2011-06-22	45.57	47.89	45.50	47.21	2765425
2011-06-23	46.37	48.15	45.89	48.02	2696882
2011-06-24	47.99	48.79	47.50	48.59	2964803
2011-06-27	48.42	48.74	48.06	48.72	1610002
2011-06-28	48.97	51.48	48.71	50.73	2765912
2011-06-29	50.81	52.27	50.23	52.27	2433819
2011-06-30	52.39	52.78	51.71	51.99	1845561
2011-07-01	51.49	51.92	51.08	51.70	1484415
2011-07-05	51.84	52.22	51.62	52.19	1180718
2011-07-06	51.89	52.00	49.82	50.17	2573489
2011-07-07	50.21	50.33	49.05	50.13	2627912
2011-07-08	49.22	50.74	49.22	50.67	969238
2011-07-11	50.22	50.86	49.77	50.27	1099646
2011-07-12	50.15	51.83	50.05	51.41	1695592
2011-07-13	51.57	52.33	51.18	51.49	1681373
2011-07-14	51.00	52.44	50.18	50.33	1640158
2011-07-15	50.28	51.28	50.24	50.68	1778544
2011-07-18	50.07	50.83	49.33	49.57	1693691
2011-07-19	49.99	51.07	49.90	50.92	1007763
2011-07-20	50.62	50.64	49.46	50.20	1019788
2011-07-21	50.47	51.84	50.33	51.17	1273054
2011-07-22	51.27	51.51	50.63	50.98	759749
2011-07-25	50.48	50.79	49.34	49.45	1108178
2011-07-26	49.47	49.87	48.12	49.55	1336359
2011-07-27	49.22	49.35	47.15	47.92	1454478
2011-07-28	47.92	49.80	47.51	47.98	1983668
2011-07-29	49.89	52.63	48.45	51.86	4957384
2011-08-01	52.39	53.00	50.15	50.94	2116330
2011-08-02	50.73	51.44	48.96	49.05	2176300
2011-08-03	48.90	49.00	46.50	47.90	1793969
2011-08-04	47.08	47.38	43.86	44.19	2980610
2011-08-05	44.18	46.70	41.48	43.00	3746200
2011-08-08	41.96	42.34	39.06	40.00	4893871
2011-08-09	40.64	44.47	40.05	44.45	4292215
2011-08-10	42.45	44.36	41.75	41.78	2604232
2011-08-11	41.89	44.00	41.31	43.37	1603845
2011-08-12	42.72	45.15	42.72	44.49	1819540
2011-08-15	44.72	46.33	44.49	46.31	1668249
2011-08-16	45.98	46.47	45.19	46.16	1703441
2011-08-17	46.76	47.81	45.80	46.65	1668003
2011-08-18	45.68	46.11	44.55	45.29	2068231
2011-08-19	44.68	47.90	44.53	46.49	2279762
2011-08-22	47.53	47.53	44.63	45.48	1676194
2011-08-23	45.64	47.00	44.45	46.98	1405653
2011-08-24	46.94	47.15	45.22	46.53	1271535
2011-08-25	46.74	47.20	45.30	45.41	995186
2011-08-26	45.04	45.90	43.34	45.26	2441446
2011-08-29	45.00	45.33	43.66	43.95	2965477
2011-08-30	44.39	45.63	43.82	45.27	1736577
2011-08-31	45.43	46.67	45.02	45.27	1420793
2011-09-01	45.59	46.34	44.80	45.11	1176640
2011-09-02	44.29	45.83	44.15	44.59	1274972
2011-09-06	43.67	45.87	43.25	45.57	2765284
2011-09-07	46.33	46.98	45.94	46.94	1277123
2011-09-08	46.43	48.26	46.00	47.57	2253868
2011-09-09	47.02	47.27	45.25	45.81	2202506
2011-09-12	45.01	47.79	44.95	47.78	2098371
2011-09-13	47.98	50.47	47.53	50.21	2916070
2011-09-14	50.23	51.17	49.50	50.55	2158300
2011-09-15	51.06	51.17	49.73	50.12	2744100
2011-09-16	50.30	51.11	50.03	50.52	2211515
2011-09-19	49.78	50.79	48.45	50.18	1882277
2011-09-20	50.36	52.86	50.01	52.05	3443872
2011-09-21	51.98	54.38	51.52	53.18	2627947
2011-09-22	51.48	51.98	47.96	49.31	4076768
2011-09-23	48.98	51.05	48.86	50.73	2522992
2011-09-26	50.80	51.15	46.69	48.88	2517970
2011-09-27	49.28	50.06	47.39	47.70	2230775
2011-09-28	47.79	47.91	45.51	45.69	1990197
2011-09-29	46.45	46.85	43.36	44.51	1927746
2011-09-30	43.91	45.44	43.70	44.46	2615274
2011-10-03	44.28	44.28	40.08	40.49	3472763
2011-10-04	40.63	43.45	40.34	43.29	3689982
2011-10-05	43.49	45.26	42.53	45.12	2696009
2011-10-06	45.01	45.19	43.72	44.63	1498988
2011-10-07	44.53	45.24	43.26	44.44	1914699
2011-10-10	44.00	44.05	39.94	40.41	5241854
2011-10-11	40.41	41.36	37.27	39.95	8658445
2011-10-12	40.70	41.10	38.55	40.24	4714390
2011-10-13	43.88	44.20	42.50	43.88	7828162
2011-10-14	43.81	43.81	41.55	43.28	3827405
2011-10-17	41.50	42.85	39.37	40.09	6482562
2011-10-18	40.12	41.44	40.09	40.94	2216363
2011-10-19	41.10	41.32	40.05	40.17	1559539
2011-10-20	40.27	42.65	39.87	42.28	2873142
2011-10-21	42.31	43.16	40.45	41.74	3850724
2011-10-24	41.62	44.04	40.45	44.01	3309718
2011-10-25	43.81	44.00	42.86	43.33	2403618
2011-10-26	43.67	43.72	40.56	42.89	3216697
2011-10-27	44.00	44.25	41.44	42.58	4005275
2011-10-28	42.75	42.75	39.76	41.58	6820074
2011-10-31	40.30	40.62	39.47	39.59	3586105
2011-11-01	37.49	38.50	36.86	37.78	4431468
2011-11-02	38.11	38.42	36.43	36.90	4221572
2011-11-03	37.42	37.76	35.45	36.63	3249225
2011-11-04	36.29	37.05	34.95	36.63	3375668
2011-11-07	34.95	35.10	32.92	33.22	6292490
2011-11-08	32.68	32.68	30.18	30.45	11503801
2011-11-09	30.04	31.40	29.24	30.86	7734201
2011-11-10	31.52	32.66	31.21	31.98	6052852
2011-11-11	32.04	32.18	31.38	31.39	3259618
2011-11-14	31.01	31.10	29.57	30.03	4370403
2011-11-15	29.96	30.20	29.44	29.70	2922148
2011-11-16	29.61	30.00	29.18	29.26	3239316
2011-11-17	29.18	29.62	28.78	29.01	3345709
2011-11-18	28.94	29.01	27.84	28.29	4239969
2011-11-21	28.08	28.49	27.38	27.56	4610226
2011-11-22	27.57	28.31	27.34	27.92	2845068
2011-11-23	27.75	27.89	26.89	26.94	1769566
2011-11-25	26.80	27.23	26.50	26.60	836352
2011-11-28	27.12	27.55	26.80	27.24	3112439
2011-11-29	27.32	27.57	26.75	27.33	4601476
2011-11-30	27.72	29.00	27.52	28.99	4687561
2011-12-01	28.68	29.47	28.55	29.39	3539172
2011-12-02	29.57	29.85	29.08	29.25	4009356
2011-12-05	29.45	29.75	28.57	29.60	3996413
2011-12-06	29.71	30.00	29.29	29.66	2870176
2011-12-07	29.57	29.91	28.94	29.65	3391356
2011-12-08	29.59	29.73	28.46	28.56	2537241
2011-12-09	29.80	29.82	29.02	29.37	2250449
2011-12-12	29.30	29.43	28.71	29.35	1856263
2011-12-13	29.57	29.62	28.49	28.66	2224019
2011-12-14	29.41	30.85	29.12	30.54	5333259
2011-12-15	30.84	32.46	30.32	31.43	5973531
2011-12-16	32.69	34.08	32.23	33.91	9682459
2011-12-19	34.97	34.97	32.94	33.21	3770217
2011-12-20	33.71	34.45	33.23	33.41	3134228
2011-12-21	33.33	33.57	32.62	32.99	2691543
2011-12-22	32.91	33.28	32.55	33.02	1422075
2011-12-23	33.05	33.43	32.55	32.84	971587
2011-12-27	32.83	33.54	32.58	33.25	1017600
2011-12-28	33.29	33.32	32.10	32.44	873079
2011-12-29	32.38	32.83	32.00	32.76	864382
2011-12-30	32.71	33.40	32.45	33.21	1328674
2012-01-03	33.82	33.99	32.21	32.23	2415567
2012-01-04	32.22	32.59	32.04	32.20	2660225
2012-01-05	32.25	33.54	32.16	33.12	3208897
2012-01-06	33.21	34.54	33.14	34.05	3436890
2012-01-09	35.00	36.17	34.63	35.68	4657187
2012-01-10	35.97	36.54	35.50	36.32	3252269
2012-01-11	36.44	37.45	35.74	37.32	3943291
2012-01-12	37.30	37.47	36.00	37.07	2813894
2012-01-13	36.86	36.86	35.98	36.81	1984557
2012-01-17	36.72	37.30	36.25	36.51	2180391
2012-01-18	36.60	37.59	36.25	37.47	4279388
2012-01-19	37.50	37.89	36.82	36.97	2983852
2012-01-20	36.98	37.15	36.19	36.31	2305671
2012-01-23	36.40	36.88	35.23	35.86	2140502
2012-01-24	35.80	35.91	34.91	34.99	3308820
2012-01-25	35.19	35.73	34.72	35.46	3005581
2012-01-26	35.42	35.97	35.30	35.72	1862744
2012-01-27	35.46	36.12	35.38	35.98	2452553
2012-01-30	35.25	35.49	34.10	34.74	3110886
2012-01-31	34.90	38.62	34.75	36.95	11613145
2012-02-01	37.45	38.00	36.30	37.83	4632096
2012-02-02	37.95	38.50	37.22	38.38	4077145
2012-02-03	37.54	38.10	35.43	36.78	8259495
2012-02-06	35.64	38.41	35.64	38.25	4799746
2012-02-07	38.28	38.28	36.98	37.59	4309891
2012-02-08	37.11	37.39	36.45	36.78	2982694
2012-02-09	37.13	37.23	35.98	37.04	3253195
2012-02-10	36.83	37.00	36.06	36.13	1777116
2012-02-13	36.47	36.55	36.02	36.15	1374804
2012-02-14	36.15	36.81	36.02	36.13	2145457
2012-02-15	36.30	36.70	36.04	36.48	1434340
2012-02-16	36.59	37.89	36.53	37.49	2445843
2012-02-17	40.70	40.70	39.00	39.24	8695151
2012-02-21	39.25	39.38	37.35	37.77	3251514
2012-02-22	37.68	37.96	37.22	37.60	1946650
2012-02-23	37.71	39.20	37.50	38.64	3468559
2012-02-24	38.90	39.00	38.00	38.39	1836723
2012-02-27	38.19	38.92	37.76	38.69	2295680
2012-02-28	38.70	38.74	38.15	38.25	1812845
2012-02-29	38.24	39.48	38.18	38.92	3038638
2012-03-01	38.93	40.79	38.31	40.37	4023888
2012-03-02	40.19	40.91	40.00	40.73	2142878
2012-03-05	40.50	40.81	40.15	40.40	2665744
2012-03-06	40.10	40.22	38.90	39.69	2210098
2012-03-07	39.75	40.89	39.70	40.73	2300546
2012-03-08	40.79	41.93	40.58	41.66	2086990
2012-03-09	41.65	42.20	41.39	41.79	1792965
2012-03-12	41.81	42.19	41.51	41.62	1197122
2012-03-13	41.86	41.99	41.13	41.72	2351956
2012-03-14	41.86	42.20	41.26	41.32	1740190
2012-03-15	41.40	43.13	41.27	42.81	2760655
2012-03-16	42.62	43.07	41.96	42.94	3735105
2012-03-19	41.72	43.04	41.50	41.64	3730004
2012-03-20	41.53	41.70	40.83	40.92	1712487
2012-03-21	40.97	41.72	40.65	41.09	2441176
2012-03-22	41.08	41.46	40.17	40.64	1616279
2012-03-23	40.75	41.50	40.38	41.34	1003407
2012-03-26	41.36	41.57	40.37	40.93	1834843
2012-03-27	40.69	41.43	40.69	40.95	1053828
2012-03-28	41.08	42.00	40.27	40.44	1475502
2012-03-29	40.21	40.82	39.79	40.54	1315338
2012-03-30	40.88	41.35	40.51	41.01	1591098
2012-04-02	40.74	40.90	39.83	40.48	1758639
2012-04-03	40.43	41.85	40.21	41.80	2413947
2012-04-04	41.60	41.92	40.43	40.57	2832233
2012-04-05	40.37	40.67	39.62	40.05	2105675
2012-04-09	39.58	39.58	37.86	38.11	2718583
2012-04-10	38.00	38.07	36.51	36.56	3296715
2012-04-11	36.86	37.49	36.56	37.03	2845097
2012-04-12	36.94	38.00	36.91	37.71	2008154
2012-04-13	37.64	37.64	36.15	36.17	2012115
2012-04-16	36.14	36.37	35.26	35.49	1977404
2012-04-17	35.80	37.13	35.76	36.42	2454816
2012-04-18	36.05	36.29	35.51	35.56	2511066
2012-04-19	35.49	37.05	35.40	36.66	1919675
2012-04-20	36.76	36.84	36.09	36.58	1946760
2012-04-23	36.16	36.80	35.60	36.67	2027683
2012-04-24	36.61	37.04	36.22	36.59	1886135
2012-04-25	36.91	38.07	36.75	37.67	2159181
2012-04-26	37.66	38.02	37.22	37.52	1942164
2012-04-27	36.88	39.24	36.76	38.62	2851308
2012-04-30	38.51	38.82	37.74	38.48	1851386
2012-05-01	38.40	39.08	38.00	38.45	2038258
2012-05-02	37.71	38.76	37.71	38.36	1942740
2012-05-03	38.47	38.70	37.92	38.11	1614183
2012-05-04	38.00	38.29	37.27	37.41	1888161
2012-05-07	52.12	58.75	51.85	58.12	40221036
2012-05-08	57.56	64.50	57.56	64.16	16134273
2012-05-09	61.04	63.00	59.25	60.35	10429666
2012-05-10	59.13	61.03	58.95	60.19	5306103
2012-05-11	59.76	62.22	59.40	62.02	3250594
2012-05-14	63.12	65.37	62.76	64.70	7665158
2012-05-15	64.37	66.10	62.88	63.38	4006471
2012-05-16	63.15	64.26	62.57	62.61	2839000
2012-05-17	62.99	62.99	61.21	61.27	3138802
2012-05-18	61.18	61.64	59.61	61.34	3442005
2012-05-21	61.90	62.84	61.01	62.10	2933998
2012-05-22	61.97	63.94	61.57	63.09	2513463
2012-05-23	62.52	64.03	62.02	63.94	2172568
2012-05-24	63.78	64.09	62.20	64.09	2541913
2012-05-25	64.53	64.94	63.67	64.85	1967212
2012-05-29	50.14	58.18	50.00	57.80	20861264
2012-05-30	57.72	61.45	56.48	60.18	10176623
2012-05-31	59.71	60.55	59.59	60.04	4084700
2012-06-01	59.23	60.54	58.56	59.56	3820450
2012-06-04	59.49	59.63	57.05	57.70	3252919
2012-06-05	57.60	59.52	57.50	58.56	2534881
2012-06-06	59.01	59.16	57.65	57.84	2551577
2012-06-07	58.42	58.52	56.15	56.77	3622074
2012-06-08	57.10	57.75	55.46	56.98	2740208
2012-06-11	56.91	57.04	54.62	54.90	3419477
2012-06-12	54.98	56.34	54.90	55.95	1676310
2012-06-13	55.98	57.12	55.10	55.46	2041234
2012-06-14	55.25	56.32	54.02	55.94	1965402
2012-06-15	56.14	56.96	55.78	56.54	2610140
2012-06-18	56.27	59.25	56.26	57.77	1750082
2012-06-19	58.04	58.77	56.87	57.23	1848933
2012-06-20	57.50	59.27	57.04	59.15	2582587
2012-06-21	59.19	59.37	57.39	57.60	1267756
2012-06-22	57.87	60.61	57.20	60.61	3009218
2012-06-25	60.08	60.32	57.89	58.43	1416092
2012-06-26	58.80	60.00	58.43	59.62	1364249
2012-06-27	60.78	61.18	59.19	61.11	1524810
2012-06-28	53.93	56.67	47.86	51.18	19490422
2012-06-29	53.24	56.50	52.29	55.92	6203598
2012-07-02	56.10	56.17	54.50	55.56	2490782
2012-07-03	55.63	56.00	54.43	55.46	1109984
2012-07-05	55.51	56.03	55.31	55.51	1647583
2012-07-06	55.53	55.77	54.13	54.66	1345183
2012-07-09	55.45	55.59	53.89	54.14	1874040
2012-07-10	54.58	55.23	53.99	54.16	2016926
2012-07-11	54.39	54.73	52.55	52.76	1884361
2012-07-12	52.40	53.88	51.86	52.94	1690176
2012-07-13	52.99	53.73	52.88	53.55	1152633
2012-07-16	52.65	53.71	51.56	52.40	2034259
2012-07-17	52.45	53.32	51.90	52.71	1348426
2012-07-18	52.66	53.87	52.49	53.61	1537985
2012-07-19	53.53	53.58	51.64	52.10	1684496
2012-07-20	52.23	52.40	51.21	51.27	2062959
2012-07-23	50.67	50.67	49.22	49.77	1665489
2012-07-24	49.73	50.00	48.10	48.37	1854208
2012-07-25	48.35	49.39	48.10	49.08	1793237
2012-07-26	49.61	49.94	48.62	49.08	1108716
2012-07-27	50.23	50.99	49.02	49.32	2350505
2012-07-30	49.50	50.49	49.50	49.96	2226439
2012-07-31	49.77	50.54	46.03	48.51	5347403
2012-08-01	48.63	50.22	48.30	49.16	2132845
2012-08-02	50.00	50.79	49.28	49.62	3082420
2012-08-03	50.20	50.66	49.23	49.34	3226418
2012-08-06	49.70	52.37	49.39	51.94	2539822
2012-08-07	52.30	52.31	51.19	51.51	1465770
2012-08-08	51.88	52.28	50.48	50.81	1221045
2012-08-09	50.71	52.18	50.71	51.51	1391690
2012-08-10	51.26	52.20	51.14	51.66	975907
2012-08-13	51.44	51.90	50.80	51.42	810168
2012-08-14	51.62	54.42	51.62	53.53	2171176
2012-08-15	53.40	54.74	53.26	54.42	1495323
2012-08-16	54.22	57.13	54.08	54.48	2681262
2012-08-17	54.70	55.09	54.26	54.78	1270739
2012-08-20	54.62	54.93	53.75	54.88	1113928
2012-08-21	54.83	55.38	54.07	54.63	1320646
2012-08-22	54.53	55.20	54.29	54.67	1427308
2012-08-23	54.51	54.66	53.57	53.87	1084446
2012-08-24	53.99	54.81	53.46	53.56	1031546
2012-08-27	53.86	54.50	53.18	53.51	1331967
2012-08-28	53.51	54.42	52.75	54.09	1864049
2012-08-29	54.00	54.67	52.79	53.32	2158004
2012-08-30	53.21	53.80	52.93	53.28	1216249
2012-08-31	53.73	54.27	52.73	53.33	890257
2012-09-04	53.30	54.86	52.63	54.53	1365704
2012-09-05	54.43	55.49	54.06	54.99	1654418
2012-09-06	55.05	57.92	54.81	57.44	1876162
2012-09-07	57.27	57.58	56.31	57.10	908890
2012-09-10	57.71	57.99	56.40	56.64	632260
2012-09-11	56.63	56.64	55.66	56.05	829425
2012-09-12	56.37	56.74	55.28	55.74	840630
2012-09-13	55.98	57.08	55.17	56.21	1416307
2012-09-14	56.32	58.22	56.32	58.08	1482109
2012-09-17	57.50	57.98	57.23	57.54	1204219
2012-09-18	57.33	58.15	56.99	57.45	1085605
2012-09-19	57.51	58.13	57.03	57.90	1219393
2012-09-20	57.58	58.77	57.01	58.13	1227514
2012-09-21	58.19	59.50	57.49	59.04	3616252
2012-09-24	59.00	59.98	58.26	58.72	2330321
2012-09-25	58.99	59.05	56.11	56.26	2383104
2012-09-26	56.13	56.46	54.62	54.77	1938147
2012-09-27	54.73	56.03	54.19	55.66	1485333
2012-09-28	55.58	56.88	55.06	55.89	1595120
2012-10-01	55.92	57.02	55.47	56.44	2556588
2012-10-02	57.05	57.89	56.60	57.28	2019927
2012-10-03	57.42	58.15	57.37	57.76	1483265
2012-10-04	58.03	59.65	58.00	59.39	2259321
2012-10-05	59.56	59.97	59.26	59.42	2352715
2012-10-08	60.00	60.00	57.70	58.49	3350724
2012-10-09	59.55	59.69	57.89	58.48	1499890
2012-10-10	58.50	58.69	56.38	57.00	1905984
2012-10-11	57.35	60.00	53.50	56.88	8523831
2012-10-12	57.11	57.75	53.25	53.53	3014599
2012-10-15	53.61	54.26	52.22	53.24	3558428
2012-10-16	53.10	54.39	52.77	53.29	3424796
2012-10-17	53.13	54.08	52.36	53.95	2074999
2012-10-18	53.79	53.79	51.84	52.63	2371413
2012-10-19	52.26	52.42	49.75	50.24	4344544
2012-10-22	50.20	50.59	48.79	49.87	2364097
2012-10-23	49.26	49.75	47.97	49.63	2335231
2012-10-24	49.76	50.20	48.82	49.50	1461630
2012-10-25	49.91	50.42	49.12	50.11	1152996
2012-10-26	49.83	50.30	49.14	49.56	1266465
2012-10-31	49.88	49.88	47.39	48.28	1449261
2012-11-01	49.01	52.30	48.60	50.48	3581409
2012-11-02	45.54	46.00	42.14	45.01	11582837
2012-11-05	45.00	46.94	44.91	46.41	3532868
2012-11-06	46.52	46.76	45.91	46.15	1799897
2012-11-07	45.92	46.17	45.10	45.53	1826290
2012-11-08	45.38	45.58	44.48	44.61	1552600
2012-11-09	44.61	45.91	44.33	45.01	2384884
2012-11-12	42.70	45.00	42.70	44.00	3538906
2012-11-13	43.89	44.94	43.63	44.10	1700348
2012-11-14	43.81	44.31	41.97	42.16	1870151
2012-11-15	41.71	42.25	39.81	40.66	3452688
2012-11-16	40.46	42.14	40.18	41.22	2646776
2012-11-19	41.63	41.72	40.71	41.43	1894213
2012-11-20	41.41	42.48	41.33	42.16	2397070
2012-11-21	42.11	42.15	40.69	41.11	1422270
2012-11-23	41.36	41.80	41.17	41.46	544209
2012-11-26	41.39	41.46	40.26	40.50	2009080
2012-11-27	40.66	40.74	39.85	39.98	1753990
2012-11-28	38.94	39.65	38.44	39.53	2181538
2012-11-29	39.72	40.25	39.50	39.74	1461608
2012-11-30	39.74	40.17	39.56	39.79	2331665
2012-12-03	39.82	40.07	38.72	39.08	1382456
2012-12-04	39.23	39.90	39.23	39.49	1739547
2012-12-05	39.63	39.65	39.12	39.18	1308616
2012-12-06	39.29	39.40	38.80	39.10	1264595
2012-12-07	39.27	39.30	38.70	38.88	2462887
2012-12-10	39.12	40.31	38.67	40.25	1792158
2012-12-11	40.25	41.96	40.20	41.84	2525361
2012-12-12	42.07	43.28	41.75	42.25	2579176
2012-12-13	42.06	42.61	42.02	42.15	2680143
2012-12-14	41.73	42.25	41.61	41.79	1895826
2012-12-17	41.80	42.14	41.44	41.81	1456384
2012-12-18	41.92	43.37	41.92	43.33	2017231
2012-12-19	42.80	44.39	42.75	43.02	3257248
2012-12-20	42.97	43.46	42.51	43.34	1628049
2012-12-21	43.00	43.48	42.39	43.04	4115377
2012-12-24	43.03	43.53	42.09	42.49	565512
2012-12-26	42.47	42.47	41.64	41.75	844862
2012-12-27	41.69	41.98	41.23	41.76	1404521
2012-12-28	41.38	41.85	40.94	40.94	1025976
2012-12-31	40.87	42.06	40.34	41.90	1231994
2013-01-02	42.87	43.69	42.72	43.65	1790542
2013-01-03	43.70	45.30	43.31	45.15	1841515
2013-01-04	45.35	46.51	45.20	45.85	2538081
2013-01-07	45.88	47.44	45.75	47.29	2515203
2013-01-08	47.44	48.57	47.07	48.50	2282201
2013-01-09	48.54	48.70	47.52	48.25	1920203
2013-01-10	48.59	48.63	46.25	46.80	2511328
2013-01-11	47.04	47.42	46.31	47.31	1695102
2013-01-14	47.12	47.75	46.79	47.34	2102302
2013-01-15	45.77	47.60	45.31	47.08	2952352
2013-01-16	47.08	47.36	46.34	46.45	1482203
2013-01-17	46.60	47.32	46.48	46.79	1369593
2013-01-18	46.48	46.66	45.54	46.31	1800218
2013-01-22	46.21	47.12	45.69	47.07	1575147
2013-01-23	46.91	47.29	46.47	46.50	896890
2013-01-24	46.63	47.75	46.50	47.32	1598348
2013-01-25	47.69	47.69	46.70	46.85	1302048
2013-01-28	46.21	46.69	45.65	45.92	1971032
2013-01-29	46.11	46.66	46.03	46.39	1915440
2013-01-30	46.51	46.55	43.57	44.65	3528553
2013-01-31	44.48	45.25	44.27	44.78	4665198
2013-02-01	45.05	46.00	44.78	45.44	1799367
2013-02-04	44.66	45.45	44.59	44.63	1428470
2013-02-05	44.63	45.67	44.55	45.60	1246091
2013-02-06	45.29	46.15	45.29	45.86	1227537
2013-02-07	46.11	46.24	44.96	45.65	1110165
2013-02-08	45.84	46.37	45.70	46.00	870860
2013-02-11	46.48	46.48	45.60	45.70	862253
2013-02-12	45.81	46.20	45.50	45.89	1393993
2013-02-13	46.02	46.72	45.79	46.48	1586853
2013-02-14	46.39	46.46	45.35	45.66	1347794
2013-02-15	45.64	45.98	45.35	45.61	1139696
2013-02-19	45.60	46.55	45.50	46.52	1340354
2013-02-20	46.48	47.08	45.41	45.44	1731316
2013-02-21	45.21	45.67	44.77	44.82	1693444
2013-02-22	45.08	45.92	44.82	45.91	1472082
2013-02-25	46.14	46.30	44.84	44.86	1364864
2013-02-26	44.98	45.11	43.69	44.18	1160521
2013-02-27	44.44	47.23	44.20	46.97	2742122
2013-02-28	46.89	48.15	46.59	46.82	1900680
2013-03-01	46.55	46.58	45.52	46.17	2050389
2013-03-04	46.02	46.54	45.59	46.31	1682065
2013-03-05	46.63	48.34	46.20	48.33	1694700
2013-03-06	48.41	49.83	48.10	49.51	2085438
2013-03-07	49.51	50.36	49.22	50.17	1583871
2013-03-08	50.28	52.92	50.09	52.81	3535273
2013-03-11	52.45	53.03	52.15	52.55	1747037
2013-03-12	52.48	52.96	51.90	52.41	1484806
2013-03-13	52.47	53.02	52.23	52.77	1279063
2013-03-14	52.98	52.98	52.05	52.79	1139374
2013-03-15	52.59	52.94	51.87	52.31	2098617
2013-03-18	51.82	51.98	51.14	51.37	1650259
2013-03-19	51.67	52.45	51.39	51.90	1973182
2013-03-20	52.33	52.66	51.93	52.48	1280662
2013-03-21	52.04	52.95	51.85	52.24	1226006
2013-03-22	52.55	54.15	52.55	53.74	1431697
2013-03-25	53.94	54.98	53.35	54.26	1980842
2013-03-26	54.36	54.75	53.36	54.34	1234154
2013-03-27	53.95	54.89	53.51	54.83	1164973
2013-03-28	54.56	55.93	54.55	54.97	2357444
2013-04-01	55.00	55.55	53.72	54.00	1628466
2013-04-02	54.52	55.48	53.73	53.93	1544201
2013-04-03	54.45	54.55	52.43	52.63	2141988
2013-04-04	53.59	53.63	52.03	52.95	1344021
2013-04-05	52.25	53.33	51.55	53.23	1723993
2013-04-08	52.65	53.13	51.28	52.74	1710750
2013-04-09	52.95	53.16	51.91	52.60	1535563
2013-04-10	53.45	55.04	52.95	54.84	1647132
2013-04-11	54.72	55.73	53.64	54.83	1040108
2013-04-12	54.85	55.90	54.31	55.74	1343263
2013-04-15	55.54	55.79	53.82	54.06	1571746
2013-04-16	54.59	54.74	53.25	54.39	1450539
2013-04-17	54.06	54.32	52.77	54.05	1346218
2013-04-18	54.14	54.15	51.96	52.87	6195671
2013-04-19	81.55	85.90	80.10	85.60	24895874
2013-04-22	84.40	87.47	80.90	82.33	8902645
2013-04-23	83.24	85.22	82.77	83.53	3551752
2013-04-24	81.27	81.56	78.78	81.05	4471109
2013-04-25	80.96	81.19	79.39	80.32	2875147
2013-04-26	80.32	80.90	78.37	79.02	2965006
2013-04-29	79.00	80.41	78.25	78.33	1892906
2013-04-30	77.88	78.05	75.96	76.82	3701842
2013-05-01	77.35	79.23	76.67	76.83	2466293
2013-05-02	76.30	78.04	76.16	77.72	2159307
2013-05-03	75.90	79.41	74.61	75.99	3752575
2013-05-06	76.12	77.80	75.51	77.25	2233380
2013-05-07	76.92	77.39	75.98	76.40	1738898
2013-05-08	76.42	76.43	74.82	75.43	1845562
2013-05-09	75.23	77.13	74.95	76.78	2089201
2013-05-10	76.61	81.04	76.53	80.43	2724511
2013-05-13	79.53	81.83	79.17	80.15	3457366
2013-05-14	80.27	81.76	80.16	81.01	2169805
2013-05-15	80.20	81.00	78.38	79.42	1644543
2013-05-16	78.67	79.31	75.85	77.89	2475112
2013-05-17	78.72	79.54	77.69	79.49	2622604
2013-05-20	79.03	79.58	77.08	77.38	2072775
2013-05-21	77.61	79.87	77.49	79.47	1722364
2013-05-22	79.40	81.45	77.67	78.43	1446078
2013-05-23	78.19	79.47	77.16	78.48	1663549
2013-05-24	77.50	78.46	76.73	78.40	859226
2013-05-28	79.28	79.61	76.94	78.02	1432821
2013-05-29	77.46	78.96	76.97	78.39	1094363
2013-05-30	78.43	83.94	78.26	83.14	2423359
2013-05-31	82.18	82.97	80.11	80.33	1747685
2013-06-03	80.83	81.00	77.46	79.33	1492556
2013-06-04	78.77	80.18	78.03	78.36	1040905
2013-06-05	78.38	79.45	76.16	76.95	1737244
2013-06-06	77.30	79.15	77.10	78.02	1564133
2013-06-07	77.99	84.72	77.97	82.81	3126453
2013-06-10	82.66	83.17	80.71	83.14	1511369
2013-06-11	81.92	84.84	81.09	81.40	1616668
2013-06-12	82.08	83.02	79.79	80.23	928250
2013-06-13	82.25	84.62	78.79	82.66	1945870
2013-06-14	82.32	82.85	79.91	80.31	1456865
2013-06-17	81.22	81.50	77.56	78.75	1821468
2013-06-18	79.08	79.59	77.45	78.80	1967848
2013-06-19	79.07	80.42	77.85	77.87	1685156
2013-06-20	76.80	77.73	75.30	76.16	1877110
2013-06-21	75.89	76.87	74.20	75.98	4288571
2013-06-24	75.03	77.18	73.40	76.67	1495103
2013-06-25	77.34	78.91	77.08	78.10	1070729
2013-06-26	78.77	81.32	78.02	80.32	1495057
2013-06-27	81.56	81.77	79.66	80.53	1074764
2013-06-28	80.20	81.38	79.54	80.06	2204324
2013-07-01	81.44	85.47	80.30	80.43	2014149
2013-07-02	80.60	81.88	78.82	79.52	1620707
2013-07-03	79.63	80.86	79.06	80.63	864492
2013-07-05	81.21	82.48	80.17	82.43	696718
2013-07-08	83.25	83.25	80.01	80.38	915217
2013-07-09	80.71	82.00	79.01	79.99	1069543
2013-07-10	80.10	81.73	79.76	81.64	1157159
2013-07-11	82.05	84.78	81.86	84.70	1475965
2013-07-12	84.55	88.00	83.29	87.79	2087080
2013-07-15	87.09	87.63	85.66	86.75	1078969
2013-07-16	86.42	87.00	84.98	85.49	1124304
2013-07-17	85.20	86.80	85.20	85.51	804317
2013-07-18	85.99	86.93	85.10	86.79	715590
2013-07-19	86.99	89.96	86.70	88.51	2228896
2013-07-22	89.01	89.36	87.00	88.24	1805064
2013-07-23	87.95	88.81	86.28	86.55	1219049
2013-07-24	86.95	87.48	84.50	85.26	1293598
2013-07-25	84.77	87.89	84.00	87.62	1282786
2013-07-26	80.22	82.20	79.60	80.71	4072564
2013-07-29	79.99	81.34	79.13	79.66	1589314
2013-07-30	81.49	85.72	81.00	81.91	3693138
2013-07-31	82.37	83.24	79.65	79.80	2060883
2013-08-01	80.59	81.98	80.26	80.72	2086281
2013-08-02	80.68	81.21	78.52	79.44	1323797
2013-08-05	79.49	79.81	78.03	78.99	1036536
2013-08-06	78.66	78.99	76.86	77.33	930661
2013-08-07	77.31	78.52	76.80	78.05	974401
2013-08-08	78.42	78.42	77.22	77.67	707503
2013-08-09	77.29	78.11	76.78	77.15	798599
2013-08-12	76.84	77.84	76.06	77.48	1062375
2013-08-13	77.69	78.07	76.04	77.53	1679030
2013-08-14	77.11	78.97	76.40	78.25	1285978
2013-08-15	77.39	78.26	76.60	76.96	1439961
2013-08-16	76.86	77.36	76.25	76.51	3036202
2013-08-19	76.45	76.83	75.22	75.28	977486
2013-08-20	75.34	77.20	75.01	76.55	959952
2013-08-21	76.51	78.14	75.80	76.35	1010682
2013-08-22	76.84	78.60	76.79	78.40	779828
2013-08-23	78.40	79.00	77.29	77.78	836994
2013-08-26	77.69	78.73	77.42	77.95	724655
2013-08-27	77.03	77.38	74.67	75.00	1055320
2013-08-28	75.14	77.01	74.90	75.94	1084709
2013-08-29	75.79	78.15	75.54	77.25	704609
2013-08-30	77.12	77.86	74.83	75.15	2104957
2013-09-03	76.20	77.57	74.02	75.38	2346390
2013-09-04	75.43	78.55	74.91	78.30	1279263
2013-09-05	78.13	79.91	78.12	78.38	945926
2013-09-06	79.06	79.20	75.73	78.99	1500389
2013-09-09	79.13	82.16	78.25	81.93	1317461
2013-09-10	82.45	82.74	79.50	81.32	1295700
2013-09-11	81.37	81.50	79.26	79.81	973919
2013-09-12	81.76	82.14	80.26	81.40	2285642
2013-09-13	81.29	81.30	77.07	78.25	2737381
2013-09-16	79.06	79.49	75.91	76.18	1851142
2013-09-17	76.14	78.21	76.09	78.03	1532947
2013-09-18	78.18	78.53	76.69	77.11	1685843
2013-09-19	77.23	77.37	76.00	76.29	2408700
2013-09-20	77.01	77.75	75.37	76.15	42258300
2013-09-23	76.55	76.74	74.94	75.59	3251198
2013-09-24	75.14	75.70	73.43	74.53	2845156
2013-09-25	74.55	75.71	74.44	74.67	3186898
2013-09-26	74.67	76.59	74.34	76.53	1564442
2013-09-27	75.68	77.51	75.16	76.10	1028639
2013-09-30	75.32	77.20	74.97	75.82	1278089
2013-10-01	76.02	77.12	74.99	77.02	1292976
2013-10-02	76.26	76.83	75.49	76.74	1049291
2013-10-03	76.75	77.65	75.92	77.16	2017210
2013-10-04	77.51	77.84	76.60	77.21	1316898
2013-10-07	76.05	76.32	75.07	75.48	936145
2013-10-08	75.41	75.85	71.50	72.22	2216861
2013-10-09	72.40	72.59	68.71	70.15	2638886
2013-10-10	70.12	71.61	69.45	70.99	1537738
2013-10-11	70.49	71.00	68.89	70.92	1684794
2013-10-14	69.74	74.02	69.64	73.71	1722696
2013-10-15	72.49	74.15	72.42	73.35	1994881
2013-10-16	74.13	75.92	73.43	75.46	1766491
2013-10-17	75.13	77.48	74.40	76.86	1420767
2013-10-18	77.08	78.00	74.96	77.06	2234508
2013-10-21	77.30	77.53	74.51	74.64	1873697
2013-10-22	75.13	77.98	74.94	77.62	1525267
2013-10-23	77.10	77.98	75.26	75.61	1737375
2013-10-24	75.75	77.74	75.61	76.91	1252516
2013-10-25	77.70	78.38	76.00	76.83	1619468
2013-10-28	76.67	78.01	76.21	77.83	1449958
2013-10-29	76.08	76.88	72.57	76.09	3696363
2013-10-30	74.97	75.37	70.76	71.75	2685181
2013-10-31	71.75	72.38	70.25	71.35	2463555
2013-11-01	70.16	70.32	66.81	67.36	3938941
2013-11-04	67.31	67.85	65.85	66.21	2780851
2013-11-05	66.11	66.83	64.95	65.38	1904269
2013-11-06	65.09	65.40	61.96	62.60	4712138
2013-11-07	63.70	63.84	60.97	61.03	1916171
2013-11-08	60.86	62.25	60.42	61.06	2187847
2013-11-11	61.30	61.65	60.10	60.55	2084284
2013-11-12	60.01	60.56	58.06	60.18	3606447
2013-11-13	59.83	62.13	59.14	61.20	2560149
2013-11-14	61.60	61.70	60.60	61.03	974385
2013-11-15	60.87	63.42	60.87	63.39	3083569
2013-11-18	63.21	63.98	61.24	61.69	2132414
2013-11-19	61.59	62.75	61.25	62.38	1827156
2013-11-20	62.53	67.69	62.39	65.14	3471648
2013-11-21	65.24	66.49	65.14	66.23	1592586
2013-11-22	66.63	67.73	65.98	66.28	1684749
2013-11-25	67.44	69.00	66.75	67.96	1566381
2013-11-26	68.12	68.57	67.10	68.37	2132717
2013-11-27	68.37	68.79	67.58	68.32	1130196
2013-11-29	68.80	70.69	68.80	69.42	957928
2013-12-02	69.60	70.18	68.93	69.25	1256716
2013-12-03	68.81	69.04	67.32	67.66	1646672
2013-12-04	67.51	68.10	66.80	67.33	1556775
2013-12-05	67.14	67.43	65.98	66.45	1561647
2013-12-06	67.13	67.28	65.77	66.45	1239989
2013-12-09	66.56	66.87	65.98	66.75	1451480
2013-12-10	66.73	67.12	65.41	66.23	1091327
2013-12-11	66.12	66.23	64.18	64.39	1200633
2013-12-12	64.38	66.50	64.12	65.36	1262402
2013-12-13	65.11	65.91	64.12	65.18	1146541
2013-12-16	65.68	66.64	63.91	64.76	1212926
2013-12-17	64.59	65.81	63.65	65.58	1345628
2013-12-18	66.10	69.61	66.00	68.63	3004686
2013-12-19	67.00	71.00	67.00	69.95	3968896
2013-12-20	70.53	71.93	69.93	71.83	3661909
2013-12-23	72.40	73.89	72.00	73.48	1498310
2013-12-24	73.50	73.87	72.84	73.49	449529
2013-12-26	73.35	74.05	72.76	73.81	698722
2013-12-27	74.01	74.08	72.99	73.45	633482
2013-12-30	73.60	74.35	72.84	73.89	624697
2013-12-31	74.07	74.70	73.71	74.30	782391
2014-01-02	74.07	74.15	72.88	73.83	966843
2014-01-03	74.01	74.63	73.17	73.45	799560
2014-01-06	74.92	75.94	74.11	75.50	1701749
2014-01-07	75.75	75.83	73.97	74.49	1025019
2014-01-08	74.55	75.38	74.10	75.23	882596
2014-01-09	76.09	77.00	74.96	76.32	1660257
2014-01-10	76.07	78.22	75.71	78.21	1204282
2014-01-13	77.84	78.72	76.16	77.04	2867367
2014-01-14	77.36	79.47	77.36	79.38	1841023
2014-01-15	79.10	79.22	78.20	78.77	1221610
2014-01-16	79.17	81.03	78.77	81.00	1503203
2014-01-17	80.98	82.81	80.64	82.09	1978362
2014-01-21	82.86	85.85	81.75	85.48	2638049
2014-01-22	85.68	87.77	83.45	84.12	2397862
2014-01-23	83.35	84.20	82.49	83.83	1251187
2014-01-24	83.12	83.12	79.75	79.77	1868018
2014-01-27	79.75	80.97	77.01	79.37	2657122
2014-01-28	79.69	81.23	78.99	79.30	1340726
2014-01-29	78.56	81.75	77.85	78.82	1973687
2014-01-30	80.82	84.38	80.05	82.15	2458532
2014-01-31	80.70	81.00	78.96	79.04	1572652
2014-02-03	78.50	79.84	77.16	77.63	2404491
2014-02-04	76.95	79.70	76.78	79.15	2141151
2014-02-05	78.12	78.73	75.89	77.41	1843576
2014-02-06	76.45	79.24	76.24	78.17	1685274
2014-02-07	78.69	81.46	78.23	81.41	1466920
2014-02-10	81.10	82.30	80.95	82.17	1590434
2014-02-11	82.28	85.00	81.56	84.98	1439008
2014-02-12	84.54	85.89	83.49	83.90	1265750
2014-02-13	83.90	85.65	82.03	85.00	1492749
2014-02-14	84.38	84.98	81.05	81.61	1774106
2014-02-18	82.03	83.30	81.92	82.00	2043449
2014-02-19	81.96	84.41	81.61	82.60	1242590
2014-02-20	83.07	84.46	81.86	84.01	1234439
2014-02-21	85.11	86.12	83.48	84.81	1911497
2014-02-24	85.29	85.29	83.76	83.95	1287642
2014-02-25	84.21	85.98	83.57	84.62	1296021
2014-02-26	84.63	85.22	83.45	83.95	1129374
2014-02-27	84.24	84.57	82.39	83.16	1374793
2014-02-28	83.48	84.25	79.33	80.86	1790443
2014-03-03	80.25	83.25	79.57	81.56	1134660
2014-03-04	82.44	83.82	81.65	83.12	1205952
2014-03-05	83.27	83.42	82.08	82.96	914210
2014-03-06	83.51	83.59	79.33	79.94	1522554
2014-03-07	80.51	81.60	76.31	79.94	1706703
2014-03-10	79.60	79.92	77.92	79.65	1316306
2014-03-11	79.99	80.56	78.48	79.19	1200974
2014-03-12	78.64	80.15	78.05	79.87	946268
2014-03-13	79.92	80.00	77.11	77.86	1130437
2014-03-14	77.57	79.76	76.90	78.32	1179284
2014-03-17	77.50	79.51	77.02	77.70	1302145
2014-03-18	78.00	79.95	77.69	79.00	959585
2014-03-19	78.73	79.20	77.16	77.80	1361777
2014-03-20	77.72	78.57	76.60	77.77	957287
2014-03-21	77.50	77.75	72.82	73.83	3526016
2014-03-24	74.30	74.60	70.58	72.44	1990000
2014-03-25	72.75	73.92	70.31	71.90	1409754
2014-03-26	72.56	72.77	69.86	70.44	1659180
2014-03-27	70.30	71.65	68.24	70.78	1786222
2014-03-28	71.07	72.67	67.49	67.80	1425572
2014-03-31	68.17	71.35	68.01	70.72	1860645
2014-04-01	71.32	73.12	70.76	71.87	2319515
2014-04-02	72.00	73.10	71.65	72.30	1316698
2014-04-03	71.96	72.74	67.93	69.12	1730196
2014-04-04	70.06	70.15	65.44	65.84	2207131
2014-04-07	66.00	67.24	64.05	66.40	1646356
2014-04-08	65.84	67.00	64.60	65.35	1677401
2014-04-09	65.59	70.06	65.32	69.95	2107145
2014-04-10	69.32	69.81	65.31	65.69	2545734
2014-04-11	64.97	67.64	63.00	63.06	2140072
2014-04-14	64.05	65.14	61.19	62.44	1695751
2014-04-15	62.83	63.97	59.79	63.25	1886008
2014-04-16	63.81	64.82	62.83	64.39	1459473
2014-04-17	64.18	65.68	63.42	64.17	1387435
2014-04-21	64.52	65.56	63.04	65.47	1103834
2014-04-22	65.69	69.05	65.67	68.30	1862312
2014-04-23	69.49	69.49	66.17	66.94	1451854
2014-04-24	66.96	67.49	64.05	66.18	1204660
2014-04-25	65.55	66.32	64.02	64.19	1120434
2014-04-28	64.64	66.10	62.42	64.51	1333472
2014-04-29	64.97	67.68	64.20	67.57	1282201
2014-04-30	67.27	67.99	65.94	67.72	1466185
2014-05-01	67.54	69.71	66.53	68.95	1837050
2014-05-02	69.37	71.68	66.30	66.37	2812998
2014-05-05	65.41	68.50	64.81	68.41	1467929
2014-05-06	68.40	68.75	66.47	66.56	1373586
2014-05-07	66.49	67.07	64.23	65.17	1380855
2014-05-08	64.32	66.14	63.46	63.80	1309632
2014-05-09	63.90	65.10	62.41	65.05	1245924
2014-05-12	65.19	67.76	65.13	67.74	1462857
2014-05-13	67.62	67.93	66.32	66.71	827209
2014-05-14	66.85	68.28	65.32	67.69	1036551
2014-05-15	66.69	67.48	65.02	65.46	1538525
2014-05-16	65.59	66.11	63.60	65.03	2018828
2014-05-19	65.00	67.48	64.28	67.22	1317208
2014-05-20	67.28	67.43	65.06	65.49	1071378
2014-05-21	65.51	67.19	65.47	67.15	1076080
2014-05-22	68.24	71.48	67.50	71.18	2010722
2014-05-23	71.51	71.85	70.01	71.04	1118826
2014-05-27	72.07	73.38	71.33	73.36	1593620
2014-05-28	73.43	73.48	71.65	71.72	1460400
2014-05-29	72.31	72.96	71.42	72.81	1320969
2014-05-30	72.96	72.96	71.33	72.26	1173480
2014-06-02	72.16	72.98	71.54	72.63	1172964
2014-06-03	71.70	72.98	71.00	72.96	975462
2014-06-04	72.60	73.60	72.24	72.64	1581854
2014-06-05	72.63	73.45	71.61	73.06	1405473
2014-06-06	73.65	73.65	72.47	73.49	1185247
2014-06-09	73.64	75.43	73.30	74.61	1114369
2014-06-10	74.30	75.23	72.79	74.04	1307512
2014-06-11	73.38	74.70	73.22	74.08	1033069
2014-06-12	73.78	74.93	73.03	73.50	1028955
2014-06-13	73.88	73.91	72.55	73.49	810456
2014-06-16	69.16	71.02	67.02	67.12	3436204
2014-06-17	66.97	67.75	65.66	65.89	1576603
2014-06-18	66.23	66.30	64.19	65.08	2213216
2014-06-19	65.40	65.49	63.68	64.63	2181922
2014-06-20	64.96	65.05	63.97	64.96	2686292
2014-06-23	65.06	67.60	64.72	66.61	2166127
2014-06-24	98.02	98.80	89.93	93.53	25236837
2014-06-25	92.26	93.35	89.27	89.86	7001292
2014-06-26	89.00	93.30	88.27	93.17	5511777
2014-06-27	93.09	94.00	91.92	93.77	2179748
2014-06-30	93.77	94.89	93.05	94.68	2487332
2014-07-01	93.87	96.29	93.74	95.85	2154485
2014-07-02	95.35	98.73	95.33	98.03	3182054
2014-07-03	97.80	99.00	97.34	98.80	1300894
2014-07-07	97.71	99.58	96.08	96.84	2146603
2014-07-08	96.88	97.31	94.75	95.04	2747848
2014-07-09	95.54	98.65	94.89	98.10	1906299
2014-07-10	96.15	98.49	95.05	97.82	1330241
2014-07-11	98.08	99.74	97.14	99.07	1755615
2014-07-14	99.16	99.29	97.03	98.38	1246847
2014-07-15	98.26	98.49	95.25	96.53	1558375
2014-07-16	96.70	97.22	94.42	96.83	1618852
2014-07-17	95.83	96.68	94.31	94.49	1634985
2014-07-18	95.06	97.78	94.40	97.20	1964400
2014-07-21	96.70	97.20	95.35	96.31	1152827
2014-07-22	96.60	98.08	95.75	97.74	1499340
2014-07-23	97.74	98.61	97.44	98.14	1458144
2014-07-24	97.87	98.45	95.68	95.77	1962264
2014-07-25	95.30	96.81	94.67	95.75	1259017
2014-07-28	95.48	96.29	95.24	95.56	1178298
2014-07-29	95.40	96.63	95.25	95.56	1450069
2014-07-30	93.49	95.24	91.31	92.01	2295525
2014-07-31	90.64	91.85	88.11	88.91	2470099
2014-08-01	89.60	90.37	86.56	87.53	2479512
2014-08-04	88.37	89.99	86.10	86.69	1964612
2014-08-05	86.18	88.06	85.70	87.00	1498044
2014-08-06	86.31	87.55	85.71	86.81	1195367
2014-08-07	86.94	87.45	84.60	84.74	1388780
2014-08-08	85.20	86.99	85.18	86.42	986401
2014-08-11	85.97	86.71	84.47	86.20	959534
2014-08-12	86.02	86.59	84.94	85.41	710180
2014-08-13	84.41	89.13	84.41	88.75	1386831
2014-08-14	88.46	90.43	88.11	90.37	1156441
2014-08-15	90.87	91.85	89.55	90.88	1053292
2014-08-18	91.11	92.40	90.61	91.30	1147810
2014-08-19	90.85	92.25	90.68	91.92	894155
2014-08-20	91.46	92.73	90.57	91.30	1071383
2014-08-21	91.32	91.88	88.38	88.99	1007361
2014-08-22	88.55	90.63	88.67	90.22	862435
2014-08-25	91.13	92.55	90.51	91.76	971946
2014-08-26	90.89	94.50	90.89	93.64	1899755
2014-08-27	94.03	94.30	92.71	93.03	837012
2014-08-28	92.55	94.08	92.34	92.80	558165
2014-08-29	93.08	94.00	92.40	93.57	723167
2014-09-02	94.29	94.30	91.69	92.96	1289795
2014-09-03	93.20	93.99	92.26	92.82	660130
2014-09-04	92.99	93.41	90.99	91.55	864859
2014-09-05	94.68	96.31	93.55	95.04	2065566
2014-09-08	95.07	96.40	94.02	94.49	1353144
2014-09-09	94.17	94.48	92.48	93.12	967455
2014-09-10	93.17	94.98	92.80	94.74	1705206
2014-09-11	94.30	96.20	92.27	94.25	1339441
2014-09-12	93.97	93.98	92.05	92.99	1215564
2014-09-15	93.83	92.81	91.27	92.13	1151152
2014-09-16	92.22	94.30	91.04	93.86	1550386
2014-09-17	94.30	94.92	92.04	94.50	1275171
2014-09-18	95.00	97.42	94.32	97.35	1413902
2014-09-19	97.85	105.53	97.54	103.75	6299332
2014-09-22	103.79	105.37	102.71	104.71	2697234
2014-09-23	104.28	105.72	102.78	104.84	2410212
2014-09-24	104.84	112.10	104.10	111.98	3784410
2014-09-25	111.43	112.71	109.97	110.28	2646600
2014-09-26	112.36	114.24	110.92	113.60	2235861
2014-09-29	112.99	116.88	110.91	113.90	2067143
2014-09-30	113.37	114.43	110.58	112.31	2444208
2014-10-01	112.88	112.89	105.27	107.25	2747701
2014-10-02	107.14	107.37	101.52	104.80	2361692
2014-10-03	105.37	109.08	103.79	108.59	1954194
2014-10-06	109.67	110.55	104.40	105.76	1462565
2014-10-07	104.70	106.04	102.72	102.83	1237065
2014-10-08	103.48	107.67	102.53	107.02	1470936
2014-10-09	105.79	109.15	103.78	105.27	1578339
2014-10-10	104.91	108.41	104.11	104.73	2015910
2014-10-13	106.74	109.94	105.63	105.91	2409571
2014-10-14	107.02	107.79	103.30	104.26	1802387
2014-10-15	102.00	103.75	96.43	101.10	2353867
2014-10-16	99.25	103.19	97.77	101.26	1822737
2014-10-17	101.13	102.95	99.26	102.35	1825852
2014-10-20	102.51	105.00	101.85	104.77	1178616
2014-10-21	105.86	110.91	104.51	108.16	1897317
2014-10-22	109.36	111.00	106.00	106.17	1539994
2014-10-23	107.03	109.55	106.33	108.09	1261219
2014-10-24	108.12	110.25	107.07	109.91	939320
2014-10-27	109.34	111.78	107.86	111.59	1204972
2014-10-28	112.37	115.24	111.78	114.07	2170562
2014-10-29	113.83	113.92	108.02	109.91	2449051
2014-10-30	109.21	111.82	108.61	110.85	1398361
2014-10-31	113.75	114.98	111.02	112.64	1664600
2014-11-03	112.64	113.35	111.61	112.98	1046824
2014-11-04	112.32	115.52	111.91	114.10	1196307
2014-11-05	114.67	114.99	110.91	111.59	1099251
2014-11-06	112.43	117.61	111.85	117.29	1533635
2014-11-07	116.83	117.19	113.79	115.93	1307194
2014-11-10	116.16	117.56	114.00	116.94	1131693
2014-11-11	116.94	117.97	116.07	117.49	861704
2014-11-12	117.21	117.48	114.45	116.68	833768
2014-11-13	116.70	116.75	115.02	115.72	230312
2014-11-14	113.46	114.23	110.05	111.34	1127471
2014-11-17	110.80	112.28	110.26	111.62	930453
2014-11-18	111.17	112.60	109.87	111.04	1815113
2014-11-19	111.03	118.17	111.00	112.80	1988519
2014-11-20	112.88	113.00	109.34	112.89	2557395
2014-11-21	114.43	114.43	110.62	111.40	1300131
2014-11-24	111.55	113.96	111.32	113.80	1085941
2014-11-25	114.17	114.99	113.63	114.19	1786132
2014-11-26	114.68	116.27	113.89	115.39	1061103
2014-11-28	115.65	120.91	115.65	117.88	1121848
2014-12-01	117.89	119.76	115.37	116.85	1100988
2014-12-02	116.45	119.40	116.16	118.95	1168055
2014-12-03	120.20	121.88	119.00	120.18	1083698
2014-12-04	119.68	121.19	117.52	118.71	971710
2014-12-05	118.49	118.84	117.05	117.95	1123124
2014-12-08	118.23	121.10	117.95	119.38	1486666
2014-12-09	118.33	120.80	116.79	120.30	1056734
2014-12-10	120.18	121.65	116.73	117.20	1563140
2014-12-11	118.12	122.26	117.20	120.78	1299781
2014-12-12	118.87	121.09	118.38	118.55	1329784
2014-12-15	120.17	120.24	112.59	112.88	2137989
2014-12-16	112.64	113.44	110.07	110.86	2113070
2014-12-17	110.37	112.95	108.70	111.85	2554198
2014-12-18	114.08	118.67	111.66	117.74	2148261
2014-12-19	117.25	124.35	116.76	118.90	6131369
2014-12-22	118.92	122.17	116.00	116.68	2098087
2014-12-23	117.53	119.54	109.34	113.75	4062358
2014-12-24	113.75	117.29	113.31	115.15	519021
2014-12-26	115.56	118.83	115.51	118.41	573348
2014-12-29	117.91	120.00	116.84	119.79	935935
2014-12-30	119.36	120.42	119.01	119.15	861209
2014-12-31	119.61	121.96	118.50	118.80	946341
2015-01-02	119.97	123.68	118.30	123.07	1442665
2015-01-05	122.27	122.78	119.34	121.03	1684426
2015-01-06	121.31	122.58	116.80	117.36	2289743
2015-01-07	118.82	120.77	117.63	120.66	1219866
2015-01-08	122.00	124.00	121.14	123.97	1358285
2015-01-09	123.75	125.29	122.00	122.21	1069475
2015-01-12	123.01	124.40	117.73	118.31	2783167
2015-01-13	120.40	123.85	119.70	120.60	1631808
2015-01-14	118.42	121.22	118.42	120.38	1224932
2015-01-15	120.78	121.39	117.68	117.78	1052322
2015-01-16	117.67	123.08	117.15	122.86	1424710
2015-01-20	123.14	125.26	121.03	124.74	1102897
2015-01-21	123.71	126.21	123.71	125.09	1196838
2015-01-22	125.41	127.69	122.01	127.30	1579283
2015-01-23	126.72	127.02	125.02	125.57	977026
2015-01-26	125.86	126.83	124.44	125.12	1203838
2015-01-27	123.91	126.54	123.51	123.67	1103818
2015-01-28	124.76	124.99	120.88	121.26	1830552
2015-01-29	112.40	115.94	111.28	114.14	4027048
2015-01-30	112.45	116.19	110.00	110.14	3027762
2015-02-02	110.31	111.36	107.08	111.18	1797560
2015-02-03	111.18	111.66	106.62	108.72	2205090
2015-02-04	107.50	110.64	103.75	109.27	2302622
2015-02-05	109.42	111.86	108.27	111.59	1099180
2015-02-06	107.12	112.87	106.80	108.66	1718740
2015-02-09	108.29	109.60	107.16	107.88	1183820
2015-02-10	108.34	109.78	107.43	108.43	1282335
2015-02-11	108.68	110.22	107.23	108.62	990870
2015-02-12	109.43	109.97	108.07	109.63	1328765
2015-02-13	109.99	113.85	108.00	113.66	1689561
2015-02-17	113.61	115.68	112.54	113.40	999112
2015-02-18	112.34	113.78	111.84	113.57	960912
2015-02-19	113.47	113.99	111.68	111.97	1244059
2015-02-20	112.55	118.79	111.78	118.61	2467549
2015-02-23	118.28	119.91	116.07	117.12	1262645
2015-02-24	117.31	117.31	114.71	116.92	1011019
2015-02-25	115.44	121.50	115.43	118.84	1651106
2015-02-26	119.05	120.23	116.50	119.97	1303281
2015-02-27	119.92	120.52	118.21	119.43	1050126
2015-03-02	120.62	120.72	118.44	120.17	1511228
2015-03-03	120.06	123.82	119.11	123.52	1533144
2015-03-04	123.13	123.40	119.75	120.05	1363212
2015-03-05	120.79	127.36	120.28	126.96	2413717
2015-03-06	125.03	126.96	124.78	126.34	1581081
2015-03-09	126.34	127.42	125.00	126.98	1402960
2015-03-10	125.89	126.38	123.90	124.14	1672403
2015-03-11	124.52	124.64	121.78	122.64	1570934
2015-03-12	123.21	123.66	121.18	123.31	1371595
2015-03-13	123.31	125.69	121.07	124.00	1354443
2015-03-16	124.86	129.42	124.77	127.73	1974548
2015-03-17	127.16	129.46	126.46	129.15	1195647
2015-03-18	129.63	130.95	127.51	129.79	1926812
2015-03-19	131.23	134.41	130.07	134.25	2143332
2015-03-20	135.00	136.33	130.63	131.00	5731415
2015-03-23	123.62	128.54	122.00	125.79	5118515
2015-03-24	126.24	128.80	124.13	124.34	1780271
2015-03-25	124.50	126.29	118.16	118.64	2429906
2015-03-26	118.94	120.02	116.61	117.60	1902885
2015-03-27	117.73	120.78	117.45	120.34	1618094
2015-03-30	121.23	122.14	119.52	121.25	1263776
2015-03-31	119.98	121.02	117.81	117.97	1525084
2015-04-01	117.59	117.59	113.68	116.43	1910642
2015-04-02	115.85	117.74	114.32	117.23	1513946
2015-04-06	116.10	120.00	115.11	118.25	1252182
2015-04-07	118.12	122.06	118.12	120.47	1113197
2015-04-08	120.83	124.56	120.33	123.79	1356888
2015-04-09	123.67	125.75	123.09	125.64	1091722
2015-04-10	126.76	128.78	125.84	128.47	1119522
2015-04-13	128.47	129.69	127.70	127.81	1004832
2015-04-14	127.75	128.99	126.13	128.73	949006
2015-04-15	128.10	130.26	126.75	129.20	1203780
2015-04-16	129.03	131.63	127.61	128.94	1142328
2015-04-17	127.52	128.90	124.46	125.07	1579115
2015-04-20	126.14	127.01	124.47	125.55	1351412
2015-04-21	128.80	135.31	127.21	132.20	3073965
2015-04-22	132.28	133.72	130.36	132.85	1119812
2015-04-23	132.44	137.50	131.79	135.82	1672488
2015-04-24	133.61	135.94	132.94	133.20	1246849
2015-04-27	134.09	135.07	126.69	127.88	2258831
2015-04-28	128.27	130.00	123.89	125.47	1696251
2015-04-29	124.58	127.74	123.11	123.76	1705828
2015-04-30	124.17	128.69	121.30	123.28	1849674
2015-05-01	123.92	125.97	123.82	125.60	1171946
2015-05-04	126.07	129.22	125.46	126.30	1196653
2015-05-05	125.42	126.22	121.15	122.15	1434216
2015-05-06	122.61	125.16	121.38	122.93	1266632
2015-05-07	122.89	125.78	121.17	125.05	1306153
2015-05-08	124.50	131.42	124.50	127.41	2294548
2015-05-11	129.00	129.53	123.53	124.08	2293675
2015-05-12	124.08	124.08	124.08	124.08	0
2015-05-13	131.25	131.36	125.00	125.52	3879416
2015-05-14	126.00	126.48	121.02	123.00	2637053
2015-05-15	124.17	127.11	123.54	126.21	2213209
2015-05-18	126.21	127.47	125.16	127.31	1641804
2015-05-19	127.29	129.15	126.41	128.31	1097069
2015-05-20	127.16	127.99	124.34	126.75	1704889
2015-05-21	126.75	127.10	124.32	125.05	1202635
2015-05-22	124.91	125.96	124.33	125.08	1174654
2015-05-26	124.80	125.70	122.34	122.63	1140179
2015-05-27	123.23	127.90	121.81	127.80	1387117
2015-05-28	126.75	128.24	126.36	127.40	799116
2015-05-29	126.92	128.87	125.67	128.29	1212778
2015-06-01	128.48	128.98	126.11	126.80	946918
2015-06-02	126.28	127.50	123.30	124.80	1341850
2015-06-03	124.38	126.98	124.13	126.92	935977
2015-06-04	125.84	127.92	125.46	126.94	1221432
2015-06-05	126.10	127.98	125.03	127.35	707534
2015-06-08	127.00	127.27	124.94	125.52	892633
2015-06-09	125.76	125.84	122.89	124.08	781233
2015-06-10	124.49	126.16	122.39	125.18	1291453
2015-06-11	125.86	126.88	125.15	126.35	1216063
2015-06-12	125.87	126.29	122.69	124.36	964272
2015-06-15	123.65	124.54	121.39	123.50	999150
2015-06-16	123.52	124.97	123.00	123.34	603865
2015-06-17	123.57	125.00	122.86	124.05	782457
2015-06-18	124.62	127.75	123.94	127.63	1410708
2015-06-19	127.46	129.26	126.54	128.04	1925610
2015-06-22	127.99	129.24	126.57	129.03	887721
2015-06-23	129.57	131.77	129.39	131.62	1333080
2015-06-24	131.68	132.98	129.05	129.59	1147559
2015-06-25	130.27	130.84	127.89	128.35	1201737
2015-06-26	130.47	131.00	126.86	126.87	4661797
2015-06-29	125.80	126.47	121.84	122.03	1288950
2015-06-30	124.33	125.16	122.39	123.48	1501378
2015-07-01	124.11	126.65	124.10	126.19	1451141
2015-07-02	127.02	132.00	126.00	131.26	3660501
2015-07-06	128.95	130.62	126.90	128.83	2264618
2015-07-07	129.00	129.46	125.59	127.48	1566992
2015-07-08	126.64	126.86	120.94	121.54	1994117
2015-07-09	123.01	123.90	120.88	120.89	1660328
2015-07-10	122.75	123.39	121.20	122.95	1520504
2015-07-13	123.81	124.56	123.00	124.24	1067043
2015-07-14	124.99	129.83	123.24	129.44	1784679
2015-07-15	130.54	136.36	130.25	133.53	3082443
2015-07-16	133.49	134.32	133.12	133.90	2004219
2015-07-17	134.29	134.48	132.28	134.17	1276717
2015-07-20	134.68	135.15	132.95	133.47	1045590
2015-07-21	133.66	133.89	129.91	130.97	1046828
2015-07-22	130.51	132.12	129.94	131.02	978521
2015-07-23	131.71	131.95	129.93	130.85	870010
2015-07-24	130.02	130.70	124.62	125.50	1362793
2015-07-27	124.24	125.35	121.31	123.23	2042296
2015-07-28	124.47	128.56	122.41	128.30	1944884
2015-07-29	128.28	128.98	125.27	125.62	1785295
2015-07-30	126.09	135.90	121.15	135.46	3099814
2015-07-31	134.89	136.00	133.02	135.00	1545982
2015-08-03	134.88	139.15	134.68	136.99	2161124
2015-08-04	137.81	141.84	137.13	140.30	2013809
2015-08-05	141.59	143.16	139.76	141.22	1374128
2015-08-06	141.25	142.36	137.22	139.44	1570305
2015-08-07	138.94	139.50	136.03	137.74	2440970
2015-08-10	139.17	143.45	139.16	139.63	1679199
2015-08-11	138.85	139.13	134.03	135.87	1475651
2015-08-12	134.48	138.29	132.13	137.64	1160550
2015-08-13	137.89	140.00	136.89	137.37	1268685
2015-08-14	137.25	137.62	133.96	136.88	956643
2015-08-17	136.39	140.06	135.01	139.61	816297
2015-08-18	140.03	141.49	138.38	139.76	949851
2015-08-19	140.45	142.49	137.85	141.48	1339352
2015-08-20	138.69	140.66	132.63	132.91	1861663
2015-08-21	131.33	133.43	125.36	125.47	2505007
2015-08-24	117.54	128.15	112.89	119.27	3324839
2015-08-25	126.71	126.84	120.89	121.17	2644370
2015-08-26	124.60	130.29	121.81	130.11	2515889
2015-08-27	131.49	133.99	129.85	133.75	2017524
2015-08-28	132.39	134.53	131.03	134.05	1240196
2015-08-31	132.71	134.24	127.41	127.52	1711093
2015-09-01	124.07	127.42	123.00	124.04	1998482
2015-09-02	125.56	129.10	124.00	129.00	1486912
2015-09-03	130.13	130.76	126.15	126.53	1010247
2015-09-04	124.30	128.04	123.81	126.99	1240743
2015-09-08	129.93	133.49	127.97	133.11	1346925
2015-09-09	134.49	134.61	129.31	129.95	1104588
2015-09-10	129.21	133.71	129.21	132.00	981704
2015-09-11	131.00	134.13	130.10	134.06	1056164
2015-09-14	136.31	136.67	132.71	134.85	1390154
2015-09-15	135.59	136.49	133.40	135.45	1116017
2015-09-16	135.99	136.97	131.42	133.66	1186612
2015-09-17	134.03	136.62	133.11	135.19	1175894
2015-09-18	132.26	132.26	123.98	124.16	4404873
2015-09-21	124.87	126.78	117.58	118.19	2583104
2015-09-22	116.42	116.99	110.41	114.41	4493650
2015-09-23	114.26	115.88	108.45	111.86	3310171
2015-09-24	110.30	112.94	109.02	111.11	2671675
2015-09-25	112.31	113.38	101.00	103.28	3395512
2015-09-28	103.72	104.50	97.79	98.50	3948355
2015-09-29	97.84	105.46	97.45	99.83	3784080
2015-09-30	102.08	105.84	101.58	104.14	2864003
2015-10-01	103.20	107.43	101.49	107.23	2487218
2015-10-02	107.24	115.23	106.01	115.18	3527653
2015-10-05	116.76	117.21	112.52	114.52	2344353
2015-10-06	113.55	114.50	104.17	109.46	3592988
2015-10-07	110.54	112.48	106.52	109.40	2661983
2015-10-08	109.25	110.50	102.96	109.03	2745656
2015-10-09	109.42	112.50	107.72	110.00	1861423
2015-10-12	110.64	114.25	109.08	113.25	1860803
2015-10-13	112.51	114.56	109.17	109.40	1676232
2015-10-14	109.81	114.95	109.63	113.30	2335986
2015-10-15	113.07	115.88	111.47	115.79	2010335
2015-10-16	116.04	118.83	112.50	114.32	1936477
2015-10-19	113.43	117.58	112.76	115.88	1894538
2015-10-20	115.71	115.87	110.07	110.25	1683657
2015-10-21	112.01	112.41	106.30	109.62	1625407
2015-10-22	109.87	111.29	107.46	109.49	1844749
2015-10-23	110.81	114.55	110.08	114.37	1656766
2015-10-26	114.29	117.28	112.11	114.77	1518686
2015-10-27	114.84	121.11	113.50	121.01	2430917
2015-10-28	120.40	121.87	116.52	120.10	3676511
2015-10-29	126.56	129.13	122.68	126.17	3562950
2015-10-30	126.93	126.93	122.69	124.74	2033471
2015-11-02	123.60	128.35	122.71	126.94	1854739
2015-11-03	127.21	128.98	125.62	128.36	1812731
2015-11-04	128.88	128.94	122.56	124.90	1614378
2015-11-05	125.00	126.34	121.82	121.91	1486215
2015-11-06	120.25	121.34	117.01	117.96	2526440
2015-11-09	117.70	120.11	116.94	118.85	1522276
2015-11-10	118.80	119.95	117.56	118.90	1034561
2015-11-11	119.59	119.90	117.52	118.20	1053059
2015-11-12	117.78	119.11	116.87	117.30	1022433
2015-11-13	117.13	123.09	116.78	123.05	2292584
2015-11-16	122.28	125.50	121.52	125.28	1615142
2015-11-17	125.08	128.36	124.27	128.26	1501740
2015-11-18	128.01	133.42	127.84	133.26	1760818
2015-11-19	133.01	134.00	129.77	130.08	1248262
2015-11-20	132.54	133.64	130.11	130.55	1672864
2015-11-23	130.78	134.71	130.12	132.29	970121
2015-11-24	130.73	133.20	130.08	133.13	1031265
2015-11-25	133.16	134.00	131.56	131.97	689929
2015-11-27	132.63	134.23	132.63	133.06	340914
2015-11-30	132.88	133.41	129.20	129.36	1344652
2015-12-01	131.00	132.81	128.04	130.36	1185824
2015-12-02	130.63	132.56	129.60	130.41	930544
2015-12-03	130.26	130.26	120.46	122.06	1770307
2015-12-04	122.82	125.87	122.58	125.17	1658058
2015-12-07	125.35	125.79	121.36	121.79	1510327
2015-12-08	121.02	123.78	120.01	123.29	1374874
2015-12-09	122.55	123.13	119.40	120.63	1555460
2015-12-10	119.55	123.12	119.51	121.87	1309317
2015-12-11	120.20	122.03	117.23	117.64	2205686
2015-12-14	117.61	118.40	113.73	115.70	2280010
2015-12-15	117.04	118.39	115.84	117.28	3941627
2015-12-16	118.27	119.38	113.77	118.53	2808216
2015-12-17	118.31	119.57	116.44	117.94	1220256
2015-12-18	117.17	119.31	116.48	116.51	2367492
2015-12-21	117.43	120.85	116.40	120.56	1237357
2015-12-22	121.09	122.97	120.08	122.74	1525939
2015-12-23	123.92	124.22	121.95	123.80	1162987
2015-12-24	124.38	125.40	124.20	124.84	367523
2015-12-28	123.99	124.74	122.72	123.95	677837
2015-12-29	124.97	129.18	124.32	127.87	1168555
2015-12-30	127.68	127.95	125.93	126.40	658753
2015-12-31	125.55	127.60	124.91	125.83	797339
2016-01-04	123.03	123.87	121.04	122.89	2217601
2016-01-05	123.89	124.96	121.90	123.45	1300116
2016-01-06	120.80	123.17	119.51	122.23	1692442
2016-01-07	119.01	119.82	113.85	114.96	2362559
2016-01-08	115.62	117.11	110.55	110.71	1823007
2016-01-11	109.88	109.94	101.49	103.95	3230724
2016-01-12	104.95	108.71	98.87	103.64	3253546
2016-01-13	104.30	105.50	95.68	96.37	5709229
2016-01-14	97.44	103.95	94.68	101.91	3688585
2016-01-15	98.15	100.13	95.09	97.91	3222211
2016-01-19	100.54	101.46	92.57	94.99	2779826
2016-01-20	93.33	98.58	89.97	96.99	4089325
2016-01-21	97.06	98.84	94.84	95.07	2881794
2016-01-22	97.00	97.81	93.65	94.71	2572854
2016-01-25	94.24	95.17	92.01	92.12	2665424
2016-01-26	92.70	93.43	90.47	92.20	2561816
2016-01-27	92.35	96.09	89.92	92.50	3626002
2016-01-28	91.00	94.09	81.98	92.76	8088468
2016-01-29	92.72	94.49	90.00	90.75	3485582
2016-02-01	91.92	93.99	89.75	92.39	2913248
2016-02-02	90.59	92.68	89.43	90.98	3142883
2016-02-03	91.54	93.98	86.12	93.88	3256678
2016-02-04	93.49	96.35	90.71	91.72	2452985
2016-02-05	89.78	92.23	84.54	86.61	4571268
2016-02-08	85.23	85.85	79.81	82.00	4215071
2016-02-09	80.25	83.53	79.44	80.14	4159543
2016-02-10	82.26	84.06	80.25	81.73	4115279
2016-02-11	79.21	81.17	78.51	79.71	3894627
2016-02-12	81.94	83.81	79.50	83.23	2771696
2016-02-16	85.42	85.85	83.01	85.37	2191108
2016-02-17	86.07	88.46	83.50	88.25	2276253
2016-02-18	87.87	88.47	85.76	86.64	2133869
2016-02-19	85.99	88.51	84.04	88.08	2029687
2016-02-22	89.41	91.60	87.85	89.00	1599928
2016-02-23	88.06	89.30	84.76	85.28	1757670
2016-02-24	84.12	87.09	82.44	86.77	1809507
2016-02-25	87.33	88.94	84.34	85.53	1387814
2016-02-26	86.44	87.93	85.39	87.00	1408749
2016-02-29	86.83	88.97	84.60	85.49	1762366
2016-03-01	86.13	89.61	84.26	89.57	1991285
2016-03-02	88.94	93.42	88.75	89.57	2779440
2016-03-03	92.25	93.00	89.10	89.45	1575719
2016-03-04	89.91	90.19	87.92	88.36	1703397
2016-03-07	87.36	91.00	85.94	90.95	1647733
2016-03-08	90.63	90.89	85.05	90.95	2776549
2016-03-09	87.45	87.45	84.35	84.63	2201846
2016-03-10	85.16	85.43	81.16	82.28	2456871
2016-03-11	83.82	86.34	83.03	86.26	1715925
2016-03-14	86.11	86.96	83.98	85.59	2012220
2016-03-15	84.55	85.41	82.25	82.83	1762560
2016-03-16	82.06	83.34	77.51	79.30	2957292
2016-03-17	79.33	80.09	75.90	79.18	2657969
2016-03-18	79.74	83.14	78.47	82.52	3768290
2016-03-21	82.01	84.75	81.52	84.02	1784542
2016-03-22	83.65	86.91	83.31	86.78	1785173
2016-03-23	86.00	86.00	80.00	80.15	2198077
2016-03-24	80.15	80.15	80.00	80.58	1291
2016-03-28	80.85	81.26	77.67	78.70	1508407
2016-03-29	78.49	79.37	76.79	78.70	1742088
2016-03-30	80.11	81.99	77.69	78.40	1729513
2016-03-31	78.72	82.10	77.81	78.40	3259399
2016-04-01	79.02	79.25	75.92	79.15	3638695
2016-04-04	79.81	84.40	79.19	82.87	2743979
2016-04-05	82.54	86.48	81.52	84.16	2848975
2016-04-06	83.82	91.76	83.70	91.31	3460260
2016-04-07	90.31	91.78	85.93	86.30	2797591
2016-04-08	87.29	88.00	84.18	85.25	1539729
2016-04-11	85.96	86.79	84.06	84.47	1413002
2016-04-12	84.79	85.19	82.54	83.37	1832752
2016-04-13	84.04	85.64	83.20	85.18	2128069
2016-04-14	85.13	88.08	84.73	87.08	1319208
2016-04-15	87.42	87.60	81.02	81.75	4163741
2016-04-18	81.42	85.90	81.42	83.22	2495577
2016-04-19	84.00	84.78	82.61	83.21	1667901
2016-04-20	83.72	84.90	83.25	84.11	1492349
2016-04-21	84.39	87.49	84.10	86.81	1731603
2016-04-22	86.36	87.38	84.08	86.80	1278986
2016-04-25	86.26	87.45	85.02	85.66	1460054
2016-04-26	85.80	86.02	83.29	84.14	1689817
2016-04-27	83.79	85.76	81.78	84.50	2614905
2016-04-28	81.24	90.25	78.84	86.75	5463306
2016-04-29	85.90	86.23	83.40	84.34	2887997
2016-05-02	84.24	84.70	80.62	83.00	2165439
2016-05-03	82.18	83.27	80.81	82.16	2063372
2016-05-04	81.98	82.91	80.31	80.63	1907382
2016-05-05	81.41	84.07	80.63	84.00	1814625
2016-05-06	83.23	85.66	82.95	85.54	1999533
2016-05-09	85.54	88.94	85.51	88.06	1801055
2016-05-10	88.58	89.10	86.26	89.08	2095059
2016-05-11	88.96	89.07	83.53	83.63	1662746
2016-05-12	84.24	84.83	80.58	82.10	2047081
2016-05-13	81.79	83.03	81.06	81.38	1119962
2016-05-16	81.64	83.22	81.38	82.14	2075515
2016-05-17	81.46	82.49	80.41	80.71	2166702
2016-05-18	80.27	82.25	80.27	81.71	1934316
2016-05-19	80.89	82.29	80.25	81.01	1674371
2016-05-20	81.03	85.00	80.55	84.70	1659482
2016-05-23	84.28	85.60	83.30	84.42	1223830
2016-05-24	83.70	88.44	83.62	88.42	1503025
2016-05-25	88.99	89.73	88.14	89.56	1598630
2016-05-26	89.05	89.93	87.24	89.19	1325308
2016-05-27	89.28	90.49	88.37	90.38	1109487
2016-05-31	90.62	93.60	90.61	93.15	1740980
2016-06-01	92.90	94.35	92.68	93.90	1432976
2016-06-02	93.64	95.88	93.11	95.82	1295054
2016-06-03	95.62	95.69	92.62	93.96	1473310
2016-06-06	94.49	96.49	92.47	96.09	1259856
2016-06-07	95.22	95.85	93.56	94.77	1851959
2016-06-08	95.03	96.00	93.42	94.59	1690374
2016-06-09	94.00	94.55	92.18	92.49	1191766
2016-06-10	92.48	93.08	90.82	91.49	1432027
2016-06-13	91.24	92.47	90.06	90.54	1209507
2016-06-14	90.08	91.65	89.52	91.37	1253842
2016-06-15	91.35	91.98	90.40	90.84	1083223
2016-06-16	89.95	90.68	88.58	90.41	1284757
2016-06-17	90.46	91.24	85.88	86.73	2658851
2016-06-20	87.74	89.01	86.52	86.72	1273069
2016-06-21	86.80	87.64	83.50	85.28	1881940
2016-06-22	85.20	89.17	85.09	85.22	1917796
2016-06-23	86.21	88.28	85.04	88.20	1397980
2016-06-24	83.58	85.79	81.82	81.90	2298494
2016-06-27	81.17	82.09	79.59	79.84	1908556
2016-06-28	80.54	83.55	80.54	83.44	1536354
2016-06-29	83.85	85.94	82.69	85.00	1754296
2016-06-30	85.23	86.64	84.08	86.02	1418486
2016-07-01	85.67	88.46	85.17	87.74	1292792
2016-07-05	87.11	87.33	85.53	86.51	870137
2016-07-06	86.16	89.90	85.92	89.66	1705293
2016-07-07	89.69	90.83	89.00	90.05	1254035
2016-07-08	90.08	90.43	88.65	88.96	1794278
2016-07-11	90.09	90.82	89.27	90.10	1388206
2016-07-12	91.10	91.45	89.14	89.63	1548387
2016-07-13	90.32	90.41	87.70	87.78	945726
2016-07-14	88.98	89.08	87.50	88.15	990289
2016-07-15	89.34	90.86	88.05	90.21	1309647
2016-07-18	90.06	90.80	89.32	89.42	1127156
2016-07-19	89.08	89.72	86.64	87.43	1112312
2016-07-20	87.30	91.22	86.53	91.15	1309436
2016-07-21	91.34	93.61	91.00	93.21	1783324
2016-07-22	93.63	94.29	92.70	93.89	1235510
2016-07-25	93.51	96.52	93.46	95.77	1911970
2016-07-26	95.90	95.91	93.87	94.98	1657875
2016-07-27	94.65	97.06	94.65	96.01	2299202
2016-07-28	95.35	98.50	95.08	96.21	1455259
2016-07-29	96.28	97.07	95.41	97.00	1012773
2016-08-01	97.31	98.98	96.85	98.20	1988579
2016-08-02	97.43	99.45	96.01	99.14	2144656
2016-08-03	99.24	101.50	99.12	100.44	1492129
2016-08-04	100.82	101.02	98.82	100.28	1414118
2016-08-05	100.46	102.94	99.77	102.43	1113873
2016-08-08	102.69	103.09	100.73	102.47	1578231
2016-08-09	103.09	103.73	102.38	102.83	1155955
2016-08-10	102.78	102.78	99.49	99.70	1163894
2016-08-11	99.84	101.28	99.59	101.21	744396
2016-08-12	100.79	101.65	98.56	101.53	605328
2016-08-15	101.96	102.79	101.52	102.48	547753
2016-08-16	100.99	101.94	99.82	100.00	1183549
2016-08-17	100.36	100.36	98.80	99.89	852910
2016-08-18	99.74	100.14	98.79	99.10	744572
2016-08-19	98.75	98.78	97.29	98.01	891947
2016-08-22	98.78	101.80	98.00	100.96	1346614
2016-08-23	101.16	102.34	100.66	100.99	844279
2016-08-24	101.20	102.49	96.27	96.71	1494528
2016-08-25	97.09	98.87	95.16	96.38	1349446
2016-08-26	96.94	98.34	96.13	97.09	731131
2016-08-29	97.48	97.77	95.57	96.94	595225
2016-08-30	96.77	97.45	95.58	95.80	674391
2016-08-31	95.98	96.16	94.01	94.51	798207
2016-09-01	95.03	95.88	93.14	94.75	966637
2016-09-02	94.76	95.54	93.65	95.11	843132
2016-09-06	95.18	96.81	94.53	95.78	877620
2016-09-07	95.80	96.69	95.17	95.60	928256
2016-09-08	95.69	97.80	94.43	97.31	1021660
2016-09-09	96.31	97.31	93.44	93.68	1313641
2016-09-12	93.41	98.05	93.10	97.86	1123605
2016-09-13	96.61	96.83	93.75	95.27	927299
2016-09-14	95.02	97.77	88.16	90.12	4994568
2016-09-15	90.60	94.43	89.35	93.10	2575963
2016-09-16	92.90	93.13	90.67	92.71	2130264
2016-09-19	93.21	93.59	91.09	91.26	1183354
2016-09-20	92.07	92.52	90.98	91.69	934812
2016-09-21	91.99	92.71	89.08	91.82	1936763
2016-09-22	92.83	93.35	90.01	92.12	1191840
2016-09-23	92.27	92.96	90.27	90.63	1222221
2016-09-26	90.05	91.23	88.10	88.29	1608129
2016-09-27	88.23	89.19	87.25	89.12	1520320
2016-09-28	90.51	90.73	86.87	88.84	1715021
2016-09-29	88.45	90.77	84.99	85.00	2381055
2016-09-30	85.25	88.91	83.50	87.21	2545736
2016-10-03	86.46	87.48	84.62	86.79	1371337
2016-10-04	86.94	87.25	85.75	86.42	1081122
2016-10-05	86.85	88.24	86.09	87.65	964360
2016-10-06	86.74	86.88	84.88	84.96	1374988
2016-10-07	85.36	85.95	84.23	85.70	983269
2016-10-10	86.35	86.95	85.83	85.98	799805
2016-10-11	85.15	86.08	80.78	81.66	2329307
2016-10-12	81.81	82.82	80.04	80.15	2255974
2016-10-13	79.55	81.56	79.52	80.56	2114074
2016-10-14	81.13	82.23	79.20	79.23	1976996
2016-10-17	79.36	81.54	78.50	80.50	1934626
2016-10-18	81.73	83.14	81.73	82.96	1510249
2016-10-19	82.79	82.89	81.21	81.83	1318814
2016-10-20	81.40	83.26	81.40	82.92	1045939
2016-10-21	82.34	82.60	80.69	80.76	1142947
2016-10-24	80.00	80.40	77.90	78.73	2032698
2016-10-25	78.88	79.75	77.43	78.71	2557667
2016-10-26	81.90	82.81	76.67	78.71	4337924
2016-10-27	79.39	81.05	75.01	75.84	3549006
2016-10-28	75.35	79.30	74.95	77.58	3400659
2016-10-31	77.61	77.88	75.77	75.86	1928193
2016-11-01	75.37	77.99	73.31	77.88	2458210
2016-11-02	77.60	78.43	76.77	78.00	2580387
2016-11-03	78.43	78.52	77.55	77.69	2370996
2016-11-04	77.39	80.92	77.39	78.96	1902122
2016-11-07	80.38	83.94	79.31	83.22	2170116
2016-11-08	82.73	84.21	81.85	82.99	1767969
2016-11-09	88.92	93.80	87.79	92.88	3988038
2016-11-10	94.07	97.93	94.06	95.36	4130927
2016-11-11	94.28	95.25	89.97	92.00	2631080
2016-11-14	92.33	94.51	89.64	94.42	2485092
2016-11-15	94.14	94.68	91.96	93.06	2265741
2016-11-16	92.58	93.06	90.43	90.47	1486963
2016-11-17	90.67	92.40	90.01	91.20	1320095
2016-11-18	90.94	91.48	89.00	89.44	1265388
2016-11-21	89.95	90.51	88.76	89.05	1278191
2016-11-22	89.32	89.75	85.40	86.20	1765652
2016-11-23	85.37	87.47	84.26	87.34	1041100
2016-11-25	87.71	87.97	86.29	87.77	814399
2016-11-28	87.47	88.00	86.13	86.90	1855272
2016-11-29	86.21	87.50	84.40	85.65	1745516
2016-11-30	85.86	86.91	81.59	81.61	2292728
2016-12-01	81.85	82.53	77.75	77.82	2662560
2016-12-02	77.65	78.01	75.38	75.50	4580479
2016-12-05	76.13	77.33	75.25	75.55	2588618
2016-12-06	75.77	78.39	75.04	78.12	1816705
2016-12-07	76.70	76.94	74.09	75.32	2569111
2016-12-08	75.98	77.34	74.59	77.22	1773434
2016-12-09	77.70	79.67	76.28	76.67	1618599
2016-12-12	76.58	76.92	75.24	76.08	1731686
2016-12-13	76.62	77.77	76.08	76.60	1210078
2016-12-14	76.34	78.69	76.00	78.33	3201708
2016-12-15	78.00	78.62	76.27	77.05	1972168
2016-12-16	77.35	78.90	76.29	76.80	2280214
2016-12-19	76.46	78.45	76.05	76.30	1555115
2016-12-20	76.44	76.85	75.97	76.44	1327278
2016-12-21	76.30	76.80	72.41	72.60	2845545
2016-12-22	72.61	73.00	71.46	72.02	2486850
2016-12-23	72.11	74.81	71.96	74.31	1485211
2016-12-27	74.32	76.28	74.32	75.19	1032911
2016-12-28	75.20	75.50	74.52	74.59	1166035
2016-12-29	74.45	75.01	73.73	74.44	938589
2016-12-30	74.67	74.99	73.23	73.67	1357424
2017-01-03	74.43	74.99	73.34	74.89	1761887
2017-01-04	75.22	78.09	74.87	77.05	1667701
2017-01-05	77.15	79.61	76.15	79.06	2354722
2017-01-06	78.94	79.70	77.56	79.39	1669750
2017-01-09	79.80	83.62	77.09	82.86	4522498
2017-01-10	82.60	83.47	81.69	82.93	2110457
2017-01-11	83.17	85.37	80.38	81.93	2785209
2017-01-12	81.61	82.68	80.50	82.39	1351806
2017-01-13	82.40	84.41	81.71	83.17	1518581
2017-01-17	82.35	82.55	79.78	81.55	1501513
2017-01-18	81.88	82.87	81.58	82.52	1620727
2017-01-19	82.55	82.72	80.51	80.91	1653002
2017-01-20	81.47	82.46	80.89	81.37	1105561
2017-01-23	81.09	81.75	80.06	81.40	1124756
2017-01-24	81.42	82.60	80.55	82.24	1366588
2017-01-25	82.55	85.62	82.35	85.19	2854597
2017-01-26	85.75	87.91	84.05	85.33	2531671
2017-01-27	85.62	87.50	85.10	87.37	1861301
2017-01-30	87.07	87.07	83.78	84.38	1805728
2017-01-31	83.77	85.95	82.66	85.87	2418422
2017-02-01	85.98	86.43	84.33	86.24	1754741
2017-02-02	85.99	86.90	85.16	86.72	1290809
2017-02-03	87.10	87.27	85.77	86.73	1227304
2017-02-06	86.22	87.98	85.73	87.42	1423781
2017-02-07	87.29	88.12	86.07	86.84	1285437
2017-02-08	86.27	87.80	85.79	87.72	1310129
2017-02-09	87.83	89.42	87.70	89.27	1520037
2017-02-10	89.21	89.64	87.89	88.15	1633837
2017-02-13	88.39	88.64	87.25	87.72	1123459
2017-02-14	87.89	89.26	87.34	88.91	2321559
2017-02-15	88.69	89.46	88.34	89.37	1329771
2017-02-16	89.62	89.94	87.05	87.70	1322193
2017-02-17	87.69	88.98	86.90	88.33	1429046
2017-02-21	88.34	89.00	86.01	86.55	1665274
2017-02-22	86.55	87.33	85.72	85.79	1263166
2017-02-23	86.20	86.63	84.39	85.73	890750
2017-02-24	85.73	86.11	84.62	86.07	1406789
2017-02-27	86.19	88.95	85.84	88.90	2073654
2017-02-28	89.17	91.95	88.79	90.62	2401894
2017-03-01	91.80	92.26	89.83	90.31	2089382
2017-03-02	89.94	91.06	89.57	89.89	1060890
2017-03-03	89.54	90.39	88.95	90.19	1422569
2017-03-06	89.75	91.68	88.87	90.91	1587733
2017-03-07	90.14	91.70	89.77	91.32	1960731
2017-03-08	91.11	93.40	91.11	92.18	1763195
2017-03-09	92.45	93.60	91.96	93.57	1217095
2017-03-10	94.15	94.22	92.95	93.98	1534220
2017-03-13	94.24	94.24	92.93	92.95	897550
2017-03-14	92.60	93.09	92.16	92.74	695178
2017-03-15	93.21	95.00	93.13	94.57	1031369
2017-03-16	94.38	94.86	91.70	92.36	1449700
2017-03-17	92.97	93.50	91.76	91.92	2501509
2017-03-20	92.00	92.61	91.23	91.31	1382494
2017-03-21	91.81	91.83	89.44	89.50	1711789
2017-03-22	89.95	90.25	89.06	90.04	1337153
2017-03-23	90.00	90.75	88.94	89.05	1043598
2017-03-24	89.74	90.48	89.12	89.98	1064364
2017-03-27	89.28	91.49	88.90	90.80	1383188
2017-03-28	90.31	90.76	89.22	89.67	1561363
2017-03-29	106.03	111.88	106.03	108.01	13681500
2017-03-30	107.88	109.73	106.52	107.29	3024367
2017-03-31	107.89	109.49	106.54	109.35	2849236
2017-04-03	109.01	110.49	107.31	107.45	2040768
2017-04-04	107.24	112.69	107.24	112.29	2914105
2017-04-05	112.35	116.86	111.22	114.11	4032677
2017-04-06	114.11	114.88	113.17	114.26	1959774
2017-04-07	114.35	117.65	114.07	115.88	2108064
2017-04-10	115.66	116.66	112.94	114.06	2116554
2017-04-11	113.42	114.35	111.32	114.23	1794271
2017-04-12	114.23	115.80	113.69	114.86	1161945
2017-04-13	114.70	116.11	113.22	113.80	1599960
2017-04-17	114.39	115.23	113.95	114.81	1184295
2017-04-18	114.62	115.48	113.83	114.65	1136516
2017-04-19	115.55	116.63	114.29	114.63	1570444
2017-04-20	115.20	117.99	114.13	117.26	1495498
2017-04-21	117.17	117.69	115.92	116.70	2803925
2017-04-24	117.66	118.79	117.31	117.66	1502994
2017-04-25	117.79	118.41	116.92	117.27	1243008
2017-04-26	118.08	118.08	116.07	116.34	1759118
2017-04-27	116.00	118.26	116.00	117.42	1424441
2017-04-28	119.50	120.50	115.45	118.30	3387189
2017-05-01	118.98	120.73	117.99	120.62	2109563
2017-05-02	120.82	121.96	116.40	118.47	2465422
2017-05-03	118.52	119.36	117.88	119.05	1333324
2017-05-04	119.59	119.95	115.91	116.39	1672738
2017-05-05	116.54	116.70	113.66	114.84	2545057
2017-05-08	114.56	115.65	113.81	115.06	1544391
2017-05-09	115.50	117.00	114.38	116.63	1185243
2017-05-10	116.55	116.55	114.22	115.35	1414006
2017-05-11	115.41	115.54	113.84	115.36	1395069
2017-05-12	115.12	116.23	113.84	114.60	986032
2017-05-15	114.64	116.35	113.80	116.23	1101274
2017-05-16	117.36	118.13	115.13	118.09	1320397
2017-05-17	117.44	117.88	114.20	114.38	1717861
2017-05-18	115.55	118.61	115.42	117.93	2155016
2017-05-19	117.77	118.82	117.10	118.02	1564730
2017-05-22	118.57	119.27	117.51	118.94	1062021
2017-05-23	118.94	119.27	115.87	116.59	1859970
2017-05-24	116.86	118.44	115.10	117.80	1818349
2017-05-25	118.00	119.42	117.38	118.60	1393410
2017-05-26	118.10	120.82	118.05	119.92	1477802
2017-05-30	119.52	120.99	119.19	120.39	1634758
2017-05-31	120.95	123.78	120.61	123.60	2813594
2017-06-01	124.00	127.89	123.54	127.16	3356339
2017-06-02	128.44	130.00	126.99	129.90	2837882
2017-06-05	127.85	130.69	127.22	130.17	2030081
2017-06-06	129.38	129.86	127.51	127.72	1250626
2017-06-07	128.27	128.91	122.93	124.99	2635934
2017-06-08	125.00	126.16	124.07	125.91	1954776
2017-06-09	126.48	127.08	122.47	122.66	1791106
2017-06-12	122.19	123.54	121.26	122.35	2043770
2017-06-13	122.38	122.75	120.77	122.49	1344447
2017-06-14	122.78	125.80	122.37	124.71	1759259
2017-06-15	123.76	124.48	121.15	124.04	1017745
2017-06-16	124.06	124.97	122.54	123.14	3152299
2017-06-19	123.99	126.37	123.80	125.58	1509058
2017-06-20	125.54	127.97	123.82	126.33	1737625
2017-06-21	126.72	134.99	126.52	134.83	3239802
2017-06-22	134.65	137.26	132.76	135.53	2890075
2017-06-23	136.58	137.00	132.12	133.50	2172643
2017-06-26	133.83	135.03	131.62	133.41	1289028
2017-06-27	133.15	133.18	129.10	129.23	1723659
2017-06-28	129.69	131.62	128.94	131.11	1192028
2017-06-29	129.66	130.92	126.32	127.24	1368819
2017-06-30	132.20	132.39	126.59	128.87	1582260
2017-07-03	129.49	129.89	126.68	128.23	825185
2017-07-05	128.31	130.44	127.34	129.00	1320590
2017-07-06	127.32	128.94	125.50	128.46	1171802
2017-07-07	129.14	130.88	129.12	130.35	1019946
2017-07-10	129.93	130.36	128.64	128.66	1517263
2017-07-11	129.71	132.50	129.26	132.17	1336928
2017-07-12	133.38	133.62	130.60	131.44	1288462
2017-07-13	131.74	131.74	128.39	130.92	1600610
2017-07-14	131.77	131.81	130.43	130.99	1278651
2017-07-17	130.44	132.05	128.26	129.21	1136207
2017-07-18	129.21	132.30	127.67	132.16	3311555
2017-07-19	161.80	167.00	158.88	159.69	16800128
2017-07-20	159.94	161.77	157.25	159.33	4927397
2017-07-21	158.14	163.64	156.53	163.17	3176393
2017-07-24	162.33	166.58	160.91	166.11	2444532
2017-07-25	166.94	167.86	161.72	161.97	2424136
2017-07-26	162.15	164.53	161.70	163.42	2087173
2017-07-27	160.88	163.32	153.50	156.19	3918877
2017-07-28	155.30	157.20	153.58	154.15	1880425
2017-07-31	152.99	154.49	151.54	151.82	2975961
2017-08-01	153.03	154.07	150.64	153.20	1621140
2017-08-02	151.80	157.91	151.47	157.55	1781663
2017-08-03	155.72	157.27	152.26	154.03	1407101
2017-08-04	154.68	155.17	153.02	154.54	807795
2017-08-07	152.60	156.63	152.60	156.47	926423
2017-08-08	156.12	156.55	152.90	153.26	893487
2017-08-09	153.02	155.09	152.19	152.58	1037955
2017-08-10	152.01	152.04	148.50	148.54	1302830
2017-08-11	149.35	154.08	149.02	153.78	1551523
2017-08-14	154.52	155.87	153.54	154.49	1082040
2017-08-15	154.45	155.28	152.55	152.72	734864
2017-08-16	152.79	153.26	150.31	151.37	913411
2017-08-17	150.93	152.41	148.52	148.54	1019238
2017-08-18	147.65	150.11	147.18	148.13	887138
2017-08-21	148.00	150.26	147.42	149.01	1090074
2017-08-22	149.19	155.92	149.19	155.48	1659747
2017-08-23	154.46	154.90	152.05	153.25	989435
2017-08-24	153.60	156.63	151.10	156.08	1148699
2017-08-25	156.88	156.93	152.25	153.27	943835
2017-08-28	154.64	154.91	151.05	153.40	1187856
2017-08-29	151.86	154.16	151.77	152.89	888423
2017-08-30	152.52	158.09	152.52	156.29	1246885
2017-08-31	156.57	160.85	154.03	160.54	3329549
2017-09-01	160.76	163.64	158.85	162.24	1708717
2017-09-05	161.37	162.07	157.00	159.07	1327071
2017-09-06	159.50	160.80	156.91	157.08	1328406
2017-09-07	157.08	159.68	155.52	159.41	1235994
2017-09-08	159.61	161.44	157.38	158.83	1064745
2017-09-11	161.05	161.46	155.33	157.81	1519866
2017-09-12	156.65	157.79	155.40	156.82	800813
2017-09-13	156.79	157.95	155.70	156.80	995081
2017-09-14	156.05	156.56	152.88	153.38	1461691
2017-09-15	153.86	155.95	152.64	153.61	3112907
2017-09-18	153.59	155.11	151.79	153.20	1386918
2017-09-19	153.27	154.10	151.60	153.00	1428257
2017-09-20	153.29	155.14	151.51	152.72	1931404
2017-09-21	153.22	153.29	151.69	152.06	808169
2017-09-22	151.54	152.07	148.58	151.26	1269855
2017-09-25	151.19	152.79	148.77	149.10	1741161
2017-09-26	149.85	150.82	148.00	148.46	1762039
2017-09-27	148.86	150.98	147.30	149.07	2112346
2017-09-28	148.60	150.99	147.60	149.62	2111073
2017-09-29	151.21	152.34	149.18	152.04	1500162
2017-10-02	151.23	153.17	150.10	152.23	2057693
2017-10-03	152.21	152.99	150.18	152.51	995007
2017-10-04	152.26	153.82	151.36	152.51	970185
2017-10-05	153.09	153.57	150.96	152.30	1273734
2017-10-06	152.43	156.46	152.31	155.10	1551110
2017-10-09	155.85	157.29	154.46	155.55	1142475
2017-10-10	155.19	156.23	153.50	154.52	1055522
2017-10-11	153.85	154.64	151.65	154.02	1757612
2017-10-12	152.93	154.85	152.84	153.98	1535039
2017-10-13	155.00	155.49	152.68	152.91	930281
2017-10-16	153.11	157.78	153.10	154.70	2328423
2017-10-17	154.55	156.00	154.02	155.05	795374
2017-10-18	155.29	158.04	154.02	154.76	1050665
2017-10-19	154.57	155.79	152.42	154.60	1309420
2017-10-20	154.97	155.85	152.60	154.63	1320895
2017-10-23	155.32	155.35	150.68	151.06	1552169
2017-10-24	151.06	152.87	148.34	151.11	1829565
2017-10-25	150.08	151.09	146.08	146.80	2388956
2017-10-26	144.88	147.43	139.05	143.76	3735337
2017-10-27	141.41	150.15	141.02	150.11	2747621
2017-10-30	149.71	152.80	148.87	149.53	1750533
2017-10-31	149.34	149.34	141.82	146.23	2457065
2017-11-01	147.35	147.35	142.39	142.63	2412596
2017-11-02	142.01	146.51	142.01	144.90	2049975
2017-11-03	143.05	150.08	142.99	149.97	1884899
2017-11-06	148.17	150.59	146.83	148.98	1608296
2017-11-07	149.03	151.34	148.32	151.31	1384975
2017-11-08	151.51	152.00	146.69	147.40	1191898
2017-11-09	146.26	148.50	144.32	148.17	1132350
2017-11-10	148.26	149.27	146.10	148.74	861047
2017-11-13	147.44	148.73	146.25	148.03	743628
2017-11-14	147.40	149.05	145.42	147.82	1209146
2017-11-15	147.29	151.75	146.30	148.66	1086600
2017-11-16	148.77	150.33	147.75	147.94	1516387
2017-11-17	147.70	148.79	146.65	147.41	903595
2017-11-20	146.92	147.46	143.43	144.64	1451615
2017-11-21	145.71	146.36	143.51	145.11	1501124
2017-11-22	145.42	147.39	144.81	147.04	906988
2017-11-24	146.08	147.90	146.04	146.55	660987
2017-11-27	146.84	149.29	146.72	148.55	1197667
2017-11-28	148.86	149.00	146.05	147.32	1116960
2017-11-29	147.01	148.34	142.44	143.75	1313862
2017-11-30	144.19	146.10	143.95	144.29	1739281
2017-12-01	143.09	144.70	139.86	140.79	2448450
2017-12-04	141.99	142.70	138.67	138.79	2127679
2017-12-05	138.60	141.67	138.02	138.36	1374011
2017-12-06	138.30	139.41	136.83	137.28	1582655
2017-12-07	137.92	140.85	136.50	138.78	1687469
2017-12-08	139.80	144.80	139.11	143.61	1725542
2017-12-11	143.73	143.91	139.80	141.68	1475182
2017-12-12	140.04	142.08	140.04	140.91	1010253
2017-12-13	141.93	146.36	141.55	144.80	2024156
2017-12-14	145.57	146.32	142.28	142.53	1411325
2017-12-15	143.97	145.96	142.05	145.86	3246092
2017-12-18	146.99	147.94	145.17	145.44	1231896
2017-12-19	145.57	147.34	144.27	145.15	1051252
2017-12-20	145.05	146.26	144.36	145.12	813580
2017-12-21	145.23	149.98	144.68	148.82	2290056
2017-12-22	148.20	151.10	147.80	149.97	1459966
2017-12-26	149.50	151.49	149.50	150.60	777860
2017-12-27	151.13	152.70	150.30	151.55	939096
2017-12-28	152.19	152.49	148.75	151.17	957374
2017-12-29	150.45	151.66	149.75	149.86	881899
2018-01-02	150.00	153.30	147.72	152.91	1382034
2018-01-03	153.50	153.50	148.58	152.01	1603979
2018-01-04	153.39	153.97	151.63	153.07	1345114
2018-01-05	155.54	157.35	154.10	155.69	1939967
2018-01-08	155.15	157.21	153.35	156.89	1986951
2018-01-09	156.81	157.88	154.52	156.01	1487743
2018-01-10	156.00	157.87	154.21	157.38	1700963
2018-01-11	158.00	159.05	156.62	158.40	950608
2018-01-12	157.16	158.42	156.35	157.93	1561110
2018-01-16	158.28	159.87	155.14	155.71	1834799
2018-01-17	157.74	157.94	155.26	156.99	1270888
2018-01-18	156.36	157.51	154.22	157.19	1250870
2018-01-19	157.30	159.50	156.32	157.97	2085311
2018-01-22	158.76	161.95	157.98	161.91	1689049
2018-01-23	163.70	167.31	163.24	166.58	3058687
2018-01-24	167.08	169.29	165.38	167.45	2492979
2018-01-25	168.69	169.11	165.94	166.24	1270617
2018-01-26	167.14	169.30	166.10	169.21	1495100
2018-01-29	169.13	171.26	166.42	167.14	1828670
2018-01-30	166.37	168.08	164.00	166.54	2184621
2018-01-31	166.72	168.59	164.53	166.87	2323805
2018-02-01	174.11	174.96	163.17	172.99	5090031
2018-02-02	169.42	169.96	163.64	166.24	3455085
2018-02-05	163.08	165.87	155.03	155.14	2906900
2018-02-06	152.63	159.79	151.35	159.27	3114575
2018-02-07	157.10	160.11	155.62	155.67	1812917
2018-02-08	155.32	157.62	151.59	151.60	2854017
2018-02-09	152.92	154.63	146.21	152.96	2719763
2018-02-12	153.41	154.18	148.61	152.01	2242152
2018-02-13	151.40	155.49	150.99	154.14	1624480
2018-02-14	152.63	158.24	152.32	157.26	1992074
2018-02-15	158.36	161.08	157.16	160.94	1244660
2018-02-16	160.85	162.07	159.39	160.72	1001947
2018-02-20	158.49	164.01	158.01	160.98	1136414
2018-02-21	160.63	161.72	157.83	157.89	1160791
2018-02-22	161.50	162.32	157.00	157.59	1654835
2018-02-23	159.01	165.98	158.10	165.90	1591078
2018-02-26	166.92	170.36	166.03	169.54	1779326
2018-02-27	168.99	170.89	165.72	165.88	1635786
2018-02-28	166.70	169.54	164.63	166.03	2055525
2018-03-01	165.68	168.00	163.61	165.83	2028742
2018-03-02	163.08	170.22	161.89	170.06	2111944
2018-03-05	168.49	173.45	167.17	173.16	1882421
2018-03-06	173.33	173.85	166.05	168.72	2176828
2018-03-07	167.94	170.77	167.91	170.17	1215786
2018-03-08	170.39	171.98	169.18	171.88	1060709
2018-03-09	173.26	176.31	171.76	176.26	1415305
2018-03-12	176.50	178.15	174.80	177.13	1357560
2018-03-13	177.36	178.25	174.54	174.96	1989486
2018-03-14	176.15	176.48	172.82	174.38	1036592
2018-03-15	174.57	176.65	173.07	173.97	952466
2018-03-16	174.84	176.42	173.25	175.66	2462076
2018-03-19	174.62	175.28	168.12	170.77	1161542
2018-03-20	171.92	172.67	169.64	171.47	1674317
2018-03-21	171.94	172.42	168.60	170.34	1050015
2018-03-22	167.83	170.38	165.55	166.10	1095474
2018-03-23	165.83	166.70	160.74	160.93	1319393
2018-03-26	163.85	166.35	160.27	166.10	1327335
2018-03-27	167.63	168.28	159.29	160.34	1289311
2018-03-28	160.93	162.59	158.36	159.58	1443658
2018-03-29	159.83	165.51	158.76	162.98	1527247
2018-04-02	161.53	161.99	153.43	156.31	1804506
2018-04-03	155.86	159.55	153.91	158.36	1542275
2018-04-04	156.37	162.45	154.60	162.12	1832014
2018-04-05	162.82	163.49	157.12	157.66	1352812
2018-04-06	155.74	157.59	152.61	154.25	1446291
2018-04-09	156.26	160.39	155.67	156.76	1235369
2018-04-10	159.04	161.72	157.77	161.17	1301729
2018-04-11	159.52	162.94	158.10	158.89	1526952
2018-04-12	159.54	163.45	159.54	161.98	1079909
2018-04-13	163.08	163.08	160.41	161.39	1486113
2018-04-16	163.01	163.71	158.07	158.70	1482901
2018-04-17	160.54	165.60	159.45	164.99	2399358
2018-04-18	165.00	166.12	162.66	163.36	1122146
2018-04-19	162.33	162.82	159.04	159.55	1235637
2018-04-20	159.61	160.78	157.09	158.15	1534723
2018-04-23	158.71	160.13	157.74	158.69	1154618
2018-04-24	160.27	160.50	154.69	155.67	1504877
2018-04-25	155.49	157.42	154.13	155.15	1313098
2018-04-26	156.60	160.85	155.83	158.81	1991083
2018-04-27	157.50	159.05	153.33	156.05	1866708
2018-04-30	157.16	157.79	153.15	153.16	1717317
2018-05-01	153.14	154.70	150.40	152.48	1648558
2018-05-02	151.32	153.16	148.96	149.47	2565220
2018-05-03	148.32	150.30	145.78	149.64	1518943
2018-05-04	148.26	152.14	147.79	149.39	2263777
2018-05-07	150.54	151.81	148.64	149.50	1448762
2018-05-08	149.45	150.00	146.95	148.27	1146964
2018-05-09	148.65	150.14	146.67	149.07	1419622
2018-05-10	150.13	151.66	149.08	151.01	1267581
2018-05-11	150.75	157.53	150.62	155.97	2242866
2018-05-14	156.11	158.46	155.39	157.46	1442379
2018-05-15	155.78	155.79	153.94	155.54	1370152
2018-05-16	155.79	156.45	154.40	156.16	1240701
2018-05-17	156.19	157.16	155.29	156.34	1147519
2018-05-18	156.61	157.52	155.33	157.24	998525
2018-05-21	157.84	158.16	155.33	156.22	1199245
2018-05-22	157.10	158.22	155.80	156.28	956366
2018-05-23	155.50	157.32	155.31	156.98	791228
2018-05-24	156.99	157.71	155.53	156.97	634448
2018-05-25	157.00	157.90	156.22	157.50	653584
2018-05-29	156.60	157.76	153.27	155.24	1142294
2018-05-30	156.14	157.57	155.55	156.64	1164429
2018-05-31	155.49	157.07	153.52	154.00	1649430
2018-06-01	154.86	154.99	150.50	152.05	2176805
2018-06-04	152.05	153.00	148.20	149.65	2660991
2018-06-05	149.71	150.40	144.14	145.72	2957840
2018-06-06	145.72	146.95	144.07	145.97	3087528
2018-06-07	147.10	149.69	145.56	145.75	2183214
2018-06-08	145.98	151.26	145.98	150.55	1791147
2018-06-11	150.67	151.29	147.43	148.63	1460342
2018-06-12	148.88	151.73	148.17	150.99	1539661
2018-06-13	151.11	153.39	150.53	151.94	1307687
2018-06-14	152.44	155.59	152.00	154.99	1384574
2018-06-15	155.51	156.30	154.11	155.02	2890161
2018-06-18	153.90	153.97	151.41	151.69	1371721
2018-06-19	150.01	155.08	149.67	154.50	1551161
2018-06-20	154.46	158.19	153.75	157.63	1385374
2018-06-21	157.88	157.88	155.58	156.57	835370
2018-06-22	157.09	160.28	155.76	159.19	2203490
2018-06-25	158.72	160.17	152.91	154.76	1491803
2018-06-26	154.41	155.50	151.01	151.50	1813927
2018-06-27	151.76	151.90	147.22	147.50	2075364
2018-06-28	147.79	148.52	145.37	147.59	1368358
2018-06-29	161.50	172.00	161.50	169.96	6716387
2018-07-02	168.40	169.66	164.70	169.61	2283604
2018-07-03	170.00	170.00	167.28	167.73	1059865
2018-07-05	168.38	169.95	166.71	169.49	1178627
2018-07-06	170.00	173.64	169.42	173.45	1518916
2018-07-09	174.37	174.62	171.81	174.16	1334968
2018-07-10	174.91	175.71	172.95	175.11	1600268
2018-07-11	173.83	175.69	173.00	175.01	1618426
2018-07-12	175.02	178.33	175.02	178.27	1181060
2018-07-13	178.35	181.60	177.90	180.50	1458674
2018-07-16	179.85	182.41	179.55	181.22	1961482
2018-07-17	180.58	183.39	179.82	182.59	1133302
2018-07-18	182.00	182.34	180.58	181.13	1138482
2018-07-19	180.13	180.93	178.52	180.12	1080486
2018-07-20	180.12	180.14	176.71	177.40	1666374
2018-07-23	176.29	178.67	176.16	176.54	1388700
2018-07-24	178.44	178.67	174.39	174.88	1704975
2018-07-25	174.78	177.42	173.99	176.81	1567334
2018-07-26	178.61	178.85	169.33	175.87	2400676
2018-07-27	175.18	176.29	169.52	172.10	1392093
2018-07-30	170.65	175.34	169.97	174.42	1534172
2018-07-31	175.05	175.74	173.58	175.05	1529430
2018-08-01	175.26	177.93	174.04	177.87	1384463
2018-08-02	174.59	179.86	173.51	177.89	1684292
2018-08-03	174.20	178.09	173.76	174.54	1117993
2018-08-06	175.55	175.99	173.26	174.91	761485
2018-08-07	175.94	178.00	175.48	177.51	1097804
2018-08-08	177.25	178.40	175.25	175.30	903526
2018-08-09	175.74	177.45	174.95	175.05	837042
2018-08-10	174.41	175.96	173.86	174.82	568010
2018-08-13	175.13	176.15	174.18	175.05	810394
2018-08-14	175.31	177.30	175.31	175.93	566678
2018-08-15	174.38	175.65	171.81	173.00	907510
2018-08-16	174.18	176.28	173.09	174.96	732505
2018-08-17	174.66	177.00	173.59	176.08	981740
2018-08-20	176.62	176.83	173.62	175.71	946746
2018-08-21	175.74	178.43	175.04	176.86	919581
2018-08-22	176.81	178.23	176.02	177.72	616391
2018-08-23	177.72	177.72	174.60	176.02	681036
2018-08-24	176.45	177.28	175.10	176.84	905185
2018-08-27	177.98	179.64	177.60	179.32	825637
2018-08-28	180.36	182.22	178.83	180.87	1257611
2018-08-29	180.90	186.44	180.90	184.86	1277524
2018-08-30	185.00	186.19	184.37	186.03	968908
2018-08-31	185.16	185.88	183.72	184.40	1302095
2018-09-04	183.23	184.59	181.67	183.31	1371082
2018-09-05	183.00	184.74	181.50	183.21	1027888
2018-09-06	182.51	183.32	178.20	180.05	890712
2018-09-07	178.76	180.79	177.01	179.47	1204444
2018-09-10	180.00	180.57	177.98	179.28	797528
2018-09-11	178.93	180.25	177.34	178.61	1077737
2018-09-12	179.46	179.98	177.09	178.34	860811
2018-09-13	179.37	181.11	178.01	179.86	830409
2018-09-14	180.51	181.88	177.77	179.01	847297
2018-09-17	179.00	179.59	175.47	175.80	878076
2018-09-18	175.88	178.46	174.23	177.12	964893
2018-09-19	177.34	177.55	175.80	176.60	732151
2018-09-20	177.39	181.38	177.39	180.52	784813
2018-09-21	181.30	182.00	179.34	180.08	1642003
2018-09-24	179.43	182.50	179.43	182.17	706285
2018-09-25	183.48	184.16	182.28	182.65	835788
2018-09-26	182.67	189.29	182.67	186.65	1712114
2018-09-27	188.00	190.00	187.50	189.74	1381142
2018-09-28	189.74	193.78	189.44	192.74	2148204
2018-10-01	193.24	194.92	191.39	191.57	1841863
2018-10-02	191.84	192.62	190.79	191.93	941159
2018-10-03	192.13	193.06	191.35	192.21	1000926
2018-10-04	191.58	192.62	187.10	188.62	935470
2018-10-05	188.64	191.50	185.37	188.05	859808
2018-10-08	186.95	187.70	183.63	185.34	852196
2018-10-09	185.34	187.96	184.78	185.66	1087261
2018-10-10	184.92	185.61	176.22	176.43	1565380
2018-10-11	175.49	177.84	171.66	175.66	2395236
2018-10-12	177.20	182.19	175.90	181.32	1257515
2018-10-15	180.80	181.00	177.59	177.65	1064193
2018-10-16	178.87	185.78	178.45	185.45	1136652
2018-10-17	185.26	185.84	181.72	185.48	886873
2018-10-18	184.29	184.29	173.80	178.90	2643374
2018-10-19	179.35	181.13	175.05	175.69	1905500
2018-10-22	175.53	178.61	172.70	177.40	1513448
2018-10-23	175.86	177.03	170.80	174.17	1960486
2018-10-24	175.02	175.74	162.53	163.09	2053359
2018-10-25	157.00	167.00	153.00	165.61	2800090
2018-10-26	162.10	171.39	160.68	169.48	2659510
2018-10-29	173.49	174.98	167.35	170.34	2700823
2018-10-30	171.67	173.46	168.46	171.49	1441870
2018-10-31	172.62	174.28	169.42	169.46	1607491
2018-11-01	169.51	175.75	169.25	175.19	1368952
2018-11-02	175.36	177.25	171.11	173.29	1338116
2018-11-05	172.08	175.15	171.70	174.59	801406
2018-11-06	175.21	178.35	174.12	175.23	920333
2018-11-07	177.34	184.14	176.56	183.88	1535978
2018-11-08	183.91	185.57	179.63	180.26	1101756
2018-11-09	179.61	180.56	176.79	180.55	1845491
2018-11-12	180.55	181.45	171.70	172.85	1754054
2018-11-13	174.07	175.80	170.07	170.31	955741
2018-11-14	171.98	173.32	163.13	164.58	1502568
2018-11-15	163.75	167.69	162.67	166.67	1648087
2018-11-16	166.26	167.99	164.67	165.11	1924132
2018-11-19	164.76	165.57	159.77	161.07	1362928
2018-11-20	161.35	161.92	157.29	159.76	1658171
2018-11-21	160.57	162.48	159.06	160.25	874187
2018-11-23	158.76	161.99	157.40	160.39	346829
2018-11-26	164.30	167.70	162.89	167.40	1604009
2018-11-27	168.43	176.60	168.43	175.45	2327610
2018-11-28	175.51	178.42	172.34	178.38	1445111
2018-11-29	176.89	181.65	176.89	179.45	976406
2018-11-30	179.60	181.00	178.33	180.79	1095998
2018-12-03	182.60	186.79	181.92	184.65	1692900
2018-12-04	184.74	187.76	177.41	177.93	1316188
2018-12-06	175.37	179.76	174.00	179.61	1906316
2018-12-07	178.03	179.55	170.90	172.21	1627291
2018-12-10	172.98	174.37	167.63	173.78	907149
2018-12-11	176.29	176.56	170.86	173.23	1023565
2018-12-12	176.20	178.62	174.72	175.45	904998
2018-12-13	175.06	177.49	171.60	173.42	971193
2018-12-14	171.38	172.00	169.63	170.06	916918
2018-12-17	169.64	171.41	164.48	166.17	1765072
2018-12-18	168.06	169.62	161.35	163.43	1593169
2018-12-19	163.04	164.42	156.30	158.66	1877594
2018-12-20	158.52	163.48	157.70	161.30	2213260
2018-12-21	161.94	165.07	156.30	156.50	2677605
2018-12-24	155.40	158.47	151.80	151.91	1158155
2018-12-26	152.98	161.87	152.40	161.84	1638369
2018-12-27	158.95	162.58	156.27	162.37	1485000
2018-12-28	163.52	164.84	160.38	161.42	966721
2018-12-31	162.80	166.21	162.00	165.71	1375410
2019-01-02	161.21	165.14	160.95	164.08	1465350
2019-01-03	165.83	169.32	163.18	163.73	1690854
2019-01-04	165.90	173.31	164.90	172.70	1874533
2019-01-07	173.05	176.78	170.87	175.85	1294712
2019-01-08	177.00	178.41	174.72	178.19	1653229
2019-01-09	179.14	182.70	178.25	182.30	2298518
2019-01-10	181.85	186.09	180.26	186.03	1988432
2019-01-11	184.62	188.86	183.43	188.16	2222560
2019-01-14	186.71	186.99	183.78	183.91	1962008
2019-01-15	184.37	186.76	183.06	186.68	1330425
2019-01-16	186.21	188.34	184.13	186.15	2251237
2019-01-17	185.77	191.42	184.71	190.52	1605860
2019-01-18	192.63	194.78	189.41	194.70	2149793
2019-01-22	193.48	195.81	192.39	193.88	2003881
2019-01-23	194.67	195.20	187.78	189.89	2043144
2019-01-24	189.64	190.23	186.47	186.58	1825062
2019-01-25	188.16	190.39	186.27	189.50	1404751
2019-01-28	188.94	188.98	185.76	188.09	1513518
2019-01-29	188.16	188.26	184.70	186.38	1024572
2019-01-30	185.84	187.92	184.50	187.05	1385987
2019-01-31	187.17	190.98	186.86	190.91	900773
2019-02-01	190.92	193.03	189.92	191.52	893008
2019-02-04	189.19	189.28	184.49	187.98	1482263
2019-02-05	185.81	190.74	185.44	187.02	1643480
2019-02-06	193.00	193.00	182.06	182.39	1915715
2019-02-07	181.50	182.59	178.99	180.18	1462546
2019-02-08	178.76	181.45	178.76	181.34	980716
2019-02-11	182.05	182.17	178.40	181.53	2037038
2019-02-12	181.44	184.30	181.44	184.01	1316645
2019-02-13	185.00	186.25	184.35	185.25	1244460
2019-02-14	184.52	186.84	183.53	185.72	917789
2019-02-15	185.67	188.56	185.67	188.07	1408240
2019-02-19	187.90	189.09	185.83	186.86	1823670
2019-02-20	186.06	188.64	185.65	187.84	1066275
2019-02-21	187.70	188.12	182.16	183.06	1086953
2019-02-22	184.33	185.84	182.94	185.76	1027434
2019-02-25	186.74	188.10	185.63	186.33	1268772
2019-02-26	186.26	189.99	184.89	188.92	1477952
2019-02-27	187.97	189.87	186.44	189.81	633241
2019-02-28	189.74	190.04	188.23	188.75	1194699
2019-03-01	189.95	192.69	189.28	192.16	887724
2019-03-04	193.03	193.89	186.71	190.04	1208568
2019-03-05	190.16	190.51	187.52	187.80	1409099
2019-03-06	188.18	188.70	180.56	181.11	1381035
2019-03-07	181.36	181.83	177.45	178.61	1432915
2019-03-08	177.26	177.62	173.59	177.26	1451476
2019-03-11	177.94	180.56	177.78	180.52	1350697
2019-03-12	181.15	183.23	179.85	182.57	1545300
2019-03-13	183.37	186.78	182.21	185.66	1202373
2019-03-14	185.62	186.66	184.45	186.11	785740
2019-03-15	186.88	189.35	186.37	188.09	2768606
2019-03-18	188.00	189.21	185.53	187.48	1554078
2019-03-19	184.64	185.00	181.18	181.76	1556196
2019-03-20	181.53	182.46	179.54	179.98	1213668
2019-03-21	178.22	182.74	178.22	182.56	1156531
2019-03-22	182.07	183.85	181.04	181.53	1612327
2019-03-25	181.67	185.06	181.44	183.85	1754503
2019-03-26	185.24	190.07	184.83	189.91	1374128
2019-03-27	190.00	190.01	185.62	185.82	1181198
2019-03-28	186.01	186.94	181.49	182.42	1615217
2019-03-29	184.29	184.86	181.92	183.95	1274722
2019-04-01	185.20	187.38	184.68	186.05	1029960
2019-04-02	185.96	189.43	184.91	187.11	814385
2019-04-03	187.90	188.98	187.01	187.89	829756
2019-04-04	188.22	188.34	182.49	184.15	1193408
2019-04-05	184.49	189.35	184.24	188.89	2289193
2019-04-08	189.27	189.95	186.67	188.93	910148
2019-04-09	188.01	189.70	187.75	188.31	976044
2019-04-10	188.32	191.71	187.07	190.37	1155872
2019-04-11	191.08	191.42	184.22	185.12	1971928
2019-04-12	185.42	186.47	182.31	182.78	1077440
2019-04-15	182.27	184.32	180.24	182.49	826703
2019-04-16	183.63	184.80	179.59	179.74	900446
2019-04-17	180.45	180.75	166.65	166.97	2851420
2019-04-18	169.96	170.45	163.68	168.16	3195691
2019-04-22	167.79	169.86	166.20	168.52	1213527
2019-04-23	169.22	175.60	168.77	175.37	1514591
2019-04-24	175.58	175.86	171.76	172.58	1164516
2019-04-25	172.40	175.22	170.20	174.61	806666
2019-04-26	173.98	174.42	170.01	172.85	1117744
2019-04-29	172.58	173.67	171.22	172.52	750347
2019-04-30	173.93	174.92	168.49	168.98	1619777
2019-05-01	168.76	175.60	168.51	172.60	1824775
2019-05-02	172.10	172.49	167.80	169.54	1209837
2019-05-03	170.05	174.19	169.46	173.87	971769
2019-05-06	170.30	175.15	169.95	174.76	888288
2019-05-07	172.33	174.38	168.59	170.28	1345920
2019-05-08	170.06	171.54	168.40	169.01	1121620
2019-05-09	167.40	170.50	166.48	169.91	820212
2019-05-10	169.36	169.36	164.31	168.85	805666
2019-05-13	165.70	167.48	164.07	164.61	1118452
2019-05-14	165.60	167.58	164.96	166.72	938244
2019-05-15	165.41	168.22	164.96	166.88	663662
2019-05-16	167.63	173.41	167.63	170.23	1689001
2019-05-17	168.90	170.84	167.97	168.73	898185
2019-05-20	167.77	168.25	165.68	165.73	644265
2019-05-21	167.89	170.15	167.38	169.12	703346
2019-05-22	168.47	174.29	168.47	172.37	1230425
2019-05-23	171.61	173.32	169.50	173.01	1272756
2019-05-24	174.31	175.94	171.37	171.77	1115656
2019-05-28	172.24	173.79	171.06	172.76	1542109
2019-05-29	171.15	171.87	166.30	166.55	1788394
2019-05-30	167.26	170.50	167.26	170.26	902947
2019-05-31	168.49	169.99	166.10	166.18	982523
2019-06-03	166.87	168.85	165.80	166.64	1080560
2019-06-04	168.16	172.97	167.08	171.27	1456839
2019-06-05	171.90	174.00	170.39	173.27	1254518
2019-06-06	173.22	173.99	167.42	167.75	1261065
2019-06-07	169.43	173.98	169.26	173.51	1109578
2019-06-10	173.29	174.12	171.51	172.84	1025053
2019-06-11	174.08	174.88	171.75	172.00	1442252
2019-06-12	172.60	173.47	169.26	170.63	1444580
2019-06-13	171.17	171.95	167.84	168.89	951626
2019-06-14	168.90	170.99	167.94	170.22	806077
2019-06-17	171.17	174.14	171.17	173.78	955604
2019-06-18	175.97	178.90	174.80	177.94	1521367
2019-06-19	178.52	182.14	177.00	181.75	1535436
2019-06-20	183.52	186.33	181.21	182.17	1217655
2019-06-21	183.34	184.45	180.76	183.97	1844607
2019-06-24	184.56	184.98	180.55	181.02	764040
2019-06-25	181.64	183.10	179.49	180.15	960080
2019-06-26	180.11	181.03	177.13	177.66	768712
2019-06-27	178.00	179.24	176.68	178.58	731475
2019-06-28	179.74	184.99	178.75	183.38	1604907
2019-07-01	185.07	185.14	180.81	181.84	1112937
2019-07-02	181.54	181.54	178.88	179.53	819621
2019-07-03	180.25	183.45	178.54	183.26	571593
2019-07-05	179.45	183.24	177.41	178.34	878875
2019-07-08	177.76	177.76	174.18	176.75	818899
2019-07-09	175.62	178.63	174.78	178.46	714725
2019-07-10	179.00	179.75	175.53	178.76	766560
2019-07-11	178.81	178.86	172.74	176.01	1258069
2019-07-12	176.06	176.27	173.95	175.79	1004048
2019-07-15	176.16	178.08	174.70	176.37	1055341
2019-07-16	176.47	177.93	175.58	176.16	619960
2019-07-17	176.93	179.24	176.33	177.14	773112
2019-07-18	176.92	178.58	176.38	178.09	853492
2019-07-19	179.15	179.15	174.05	174.13	1121646
2019-07-22	173.34	174.57	172.41	174.08	1120958
2019-07-23	174.43	176.36	173.40	175.24	828427
2019-07-24	175.00	175.00	172.31	173.34	1135658
2019-07-25	172.22	172.51	169.02	169.56	1784010
2019-07-26	170.18	171.13	165.85	166.83	1640861
2019-07-29	167.21	167.51	165.27	166.23	1366589
2019-07-30	165.74	171.10	165.52	169.54	2339004
2019-07-31	168.79	170.21	165.66	166.62	1460350
2019-08-01	173.42	181.30	170.13	179.29	3130255
2019-08-02	177.78	180.97	177.06	178.39	1814936
2019-08-05	176.44	177.14	173.92	175.56	1709396
2019-08-06	174.23	177.05	173.64	176.94	1287618
2019-08-07	175.11	176.47	172.48	175.65	940964
2019-08-08	175.59	183.11	175.59	182.94	1641733
2019-08-09	182.94	184.07	179.39	182.98	1275807
2019-08-12	182.06	183.14	179.12	179.84	1160938
2019-08-13	178.36	185.54	178.04	183.91	1263661
2019-08-14	181.77	183.57	178.85	179.53	1405777
2019-08-15	180.01	182.04	178.37	181.12	829130
2019-08-16	183.08	185.75	180.84	184.94	1331099
2019-08-19	186.24	187.71	185.88	187.09	963229
2019-08-20	187.04	188.44	182.90	183.72	1001309
2019-08-21	185.86	187.30	184.60	186.40	575530
2019-08-22	186.76	187.62	181.48	184.24	1026856
2019-08-23	184.36	186.78	179.24	180.18	1198694
2019-08-26	180.82	182.38	179.56	180.64	829517
2019-08-27	181.99	182.92	177.27	178.25	940100
2019-08-28	177.47	180.71	170.54	178.34	1680241
2019-08-29	179.30	180.50	178.14	178.98	680331
2019-08-30	180.26	181.20	178.76	180.02	892907
2019-09-03	180.55	181.57	177.58	178.70	1030148
2019-09-04	179.73	179.75	173.56	176.83	1003373
2019-09-05	178.18	180.05	177.02	179.86	868710
2019-09-06	180.35	182.15	179.33	181.33	979384
2019-09-09	181.09	181.28	174.45	174.81	1176986
2019-09-10	174.03	174.14	166.65	171.01	1849418
2019-09-11	171.19	173.61	170.90	173.11	1190846
2019-09-12	174.39	175.45	172.00	172.45	874480
2019-09-13	173.16	175.79	172.45	174.94	1216300
2019-09-16	173.89	178.09	173.13	177.55	959003
2019-09-17	173.02	177.82	173.02	176.00	1165874
2019-09-18	176.01	176.50	171.96	174.52	1186280
2019-09-19	174.48	176.70	173.60	176.14	784800
2019-09-20	177.01	179.55	175.58	178.12	1773984
2019-09-23	178.23	179.01	175.77	175.88	825027
2019-09-24	176.32	177.78	171.03	172.52	778452
2019-09-25	172.31	173.49	170.56	171.50	956069
2019-09-26	172.05	172.05	167.43	169.55	1602849
2019-09-27	170.29	170.54	165.53	166.74	1206331
2019-09-30	169.55	171.29	167.61	169.42	1470435
2019-10-01	169.24	170.11	166.52	167.58	954636
2019-10-02	167.69	168.52	165.23	166.71	1499329
2019-10-03	166.06	170.64	166.06	170.50	1143281
2019-10-04	170.89	172.92	170.52	172.42	879764
2019-10-07	171.55	172.76	169.27	172.05	934991
2019-10-08	170.47	171.89	167.60	169.55	1016379
2019-10-09	170.87	171.99	168.55	168.73	797283
2019-10-10	168.42	170.37	167.62	170.22	800403
2019-10-11	171.44	174.72	171.13	172.41	869933
2019-10-14	172.32	175.25	172.32	173.59	579631
2019-10-15	174.36	176.98	174.02	176.14	762591
2019-10-16	175.32	177.20	173.62	176.09	814891
2019-10-17	177.80	180.05	177.50	177.72	1172127
2019-10-18	180.25	180.25	175.38	176.23	1122557
2019-10-21	177.23	184.81	174.82	183.53	1285163
2019-10-22	186.91	194.75	186.19	191.06	4442480
2019-10-23	190.37	192.54	186.41	190.51	1555191
2019-10-24	191.70	194.90	189.35	194.47	1893295
2019-10-25	193.13	195.94	192.55	194.49	1199278
2019-10-28	194.56	195.02	192.32	194.02	1337394
2019-10-29	194.43	198.46	193.26	197.89	1695040
2019-10-30	198.11	199.46	196.64	199.28	1195679
2019-10-31	197.06	200.00	194.20	195.48	2273379
2019-11-01	196.24	202.94	195.02	200.94	3010626
2019-11-04	202.13	202.25	197.80	199.42	1293317
2019-11-05	199.00	199.95	196.46	197.14	1324232
2019-11-06	198.23	198.49	195.70	195.97	1123979
2019-11-07	196.40	197.16	195.11	195.83	1018631
2019-11-08	197.08	202.11	196.71	201.31	1220080
2019-11-11	200.98	202.21	199.29	201.90	825165
2019-11-12	202.14	204.84	201.84	203.86	939805
2019-11-13	205.00	207.64	203.75	207.10	1101055
2019-11-14	206.84	207.50	203.24	205.00	995539
2019-11-15	205.95	210.05	205.01	209.80	1581467
2019-11-18	209.87	210.08	207.68	210.00	1533611
2019-11-19	212.97	215.46	209.41	215.00	1706178
2019-11-20	214.78	217.08	212.85	215.07	2487280
2019-11-21	214.34	215.64	212.80	215.50	1241326
2019-11-22	216.93	218.60	215.10	218.00	1318934
2019-11-25	219.37	223.61	219.00	223.27	1491538
2019-11-26	223.66	223.73	218.23	219.05	1875480
2019-11-27	219.10	220.99	218.07	220.06	833110
2019-11-29	220.39	222.42	220.03	221.75	537133
2019-12-02	222.96	223.41	218.41	220.79	1093457
2019-12-03	219.61	222.75	218.39	221.13	957058
2019-12-04	222.00	224.08	221.07	223.91	937011
2019-12-05	223.77	224.31	221.35	223.07	767150
2019-12-06	224.17	224.66	220.36	223.25	1021307
2019-12-09	222.99	225.66	219.19	219.37	1803503
2019-12-10	219.42	221.87	218.50	220.27	1256553
2019-12-11	221.91	224.27	219.58	220.00	958908
2019-12-12	219.71	222.55	219.17	220.55	1094791
2019-12-13	220.19	221.62	217.83	218.98	1484056
2019-12-16	220.50	221.86	219.33	219.50	1919376
2019-12-17	219.72	219.73	216.01	217.62	1452464
2019-12-18	217.83	219.92	217.49	219.35	1759361
2019-12-19	220.14	220.68	216.98	217.78	1910172
2019-12-20	219.62	221.02	217.00	220.69	2824107
2019-12-23	220.95	222.87	219.68	219.98	1132805
2019-12-24	220.46	220.64	218.51	220.56	300516
2019-12-26	220.60	220.90	218.38	220.25	697040
2019-12-27	220.59	221.48	218.12	220.97	904599
2019-12-30	220.38	221.95	217.33	218.97	774326
2019-12-31	218.60	219.81	216.70	218.95	1036437
2020-01-02	220.24	220.65	216.95	219.45	1303850
2020-01-03	216.16	219.89	214.55	217.98	943577
2020-01-06	217.73	224.35	216.91	224.03	1436623
2020-01-07	224.26	225.92	222.14	223.79	1028630
2020-01-08	225.89	232.70	224.91	231.09	1802743
2020-01-09	233.08	233.26	227.27	230.26	1435381
2020-01-10	231.69	231.69	228.07	228.95	1017426
2020-01-13	229.38	230.00	224.56	226.49	1031533
2020-01-14	226.44	229.80	225.53	229.75	1042036
2020-01-15	229.88	234.33	228.78	234.15	1741525
2020-01-16	234.27	235.78	233.27	235.50	2124025
2020-01-17	236.51	236.51	232.82	235.83	1599342
2020-01-21	235.84	237.20	233.13	233.99	1399779
2020-01-22	234.94	237.47	234.40	234.61	1133969
2020-01-23	235.00	235.63	231.38	233.91	977959
2020-01-24	234.07	235.18	228.42	229.06	904271
2020-01-27	226.51	228.79	226.07	227.37	802283
2020-01-28	228.53	232.30	227.57	231.97	861813
2020-01-29	231.72	233.59	230.57	232.41	893569
2020-01-30	230.84	231.75	228.68	230.31	1169453
2020-01-31	238.65	239.40	223.01	227.05	3373655
2020-02-03	230.76	233.78	225.01	230.51	1988059
2020-02-04	233.35	241.23	233.29	239.66	1485889
2020-02-05	241.61	244.41	240.00	240.76	1951742
2020-02-06	242.13	244.65	238.01	239.12	1320423
2020-02-07	237.66	240.34	234.10	240.06	1443319
2020-02-10	239.22	244.89	237.00	244.75	1273055
2020-02-11	245.00	249.00	242.78	247.81	2280049
2020-02-12	247.61	248.80	240.70	242.21	1805742
2020-02-13	241.41	245.39	239.73	240.09	1329205
2020-02-14	241.24	244.45	238.55	243.82	1354016
2020-02-18	244.92	246.00	241.09	245.93	1305401
2020-02-19	249.85	249.85	245.24	247.78	947716
2020-02-20	247.29	247.70	242.59	245.10	1524832
2020-02-21	247.30	247.50	243.27	246.29	1365436
2020-02-24	241.44	242.76	235.70	237.01	1659510
2020-02-25	238.18	239.99	228.50	230.00	1581236
2020-02-26	232.41	237.37	229.49	232.04	1578570
2020-02-27	228.48	231.63	218.01	223.30	1972989
2020-02-28	215.57	224.54	215.50	224.03	2491476
2020-03-02	224.43	232.98	223.14	232.29	2406547
2020-03-03	230.27	237.55	226.67	228.26	2093182
2020-03-04	232.29	246.06	230.90	245.32	1971889
2020-03-05	239.24	242.18	235.29	237.31	1518316
2020-03-06	227.65	234.48	226.61	233.50	1872612
2020-03-09	218.07	227.61	214.08	219.65	2034532
2020-03-10	226.21	231.41	216.47	230.51	2024555
2020-03-11	225.63	230.83	218.70	220.34	1733873
2020-03-12	206.59	215.36	201.50	204.06	3758168
2020-03-13	218.23	221.47	200.76	220.86	3813367
2020-03-16	201.60	219.00	199.16	199.77	2521430
2020-03-17	203.97	230.06	202.50	210.44	4447501
2020-03-18	200.60	224.99	197.47	212.98	3406379
2020-03-19	215.15	223.93	202.01	215.69	3118569
2020-03-20	217.70	227.43	204.16	206.00	2764731
2020-03-23	210.50	218.10	199.52	202.21	2801959
2020-03-24	207.84	224.98	207.84	223.13	2830846
2020-03-25	219.88	224.00	209.51	210.09	2066918
2020-03-26	209.80	225.62	209.43	224.49	1752736
2020-03-27	219.43	224.18	215.57	217.24	1712723
2020-03-30	221.34	233.77	220.00	231.92	2138951
2020-03-31	228.95	240.00	228.02	237.95	3300687
2020-04-01	232.12	234.98	223.45	225.48	1482254
2020-04-02	222.77	242.96	222.39	242.16	2503957
2020-04-03	241.38	247.45	234.35	238.31	1989809
2020-04-06	248.61	256.65	241.94	255.30	3046253
2020-04-07	263.15	267.45	245.38	247.67	3551363
2020-04-08	249.43	251.68	240.50	249.66	2737502
2020-04-09	252.00	252.00	243.00	246.61	2491827
2020-04-13	244.66	253.83	243.81	252.28	1831345
2020-04-14	257.44	265.66	253.51	262.41	2180477
2020-04-15	260.90	262.82	254.31	255.23	2686489
2020-04-16	259.67	265.28	258.61	264.76	2172764
2020-04-17	272.34	272.67	265.15	270.46	2166774
2020-04-20	271.97	276.26	269.05	273.26	1967867
2020-04-21	273.00	277.22	262.55	262.80	1602834
2020-04-22	267.15	271.25	264.00	269.37	1546047
2020-04-23	270.03	277.80	266.92	267.91	2770594
2020-04-24	270.12	271.35	266.43	269.86	1805896
2020-04-27	275.00	275.26	267.16	268.51	2181623
2020-04-28	268.00	269.95	250.43	256.96	2338277
2020-04-29	260.97	262.00	250.52	251.05	2401696
2020-04-30	257.75	258.50	245.06	251.20	2825201
2020-05-01	249.26	256.00	248.00	254.90	1940527
2020-05-04	257.40	265.00	256.01	264.69	2650479
2020-05-05	266.97	274.06	264.80	272.33	1934615
2020-05-06	272.33	275.55	268.00	270.06	1290338
2020-05-07	272.69	273.72	266.83	270.01	1622385
2020-05-08	269.50	274.41	268.29	271.63	1084271
2020-05-11	271.45	286.82	270.44	285.28	2068457
2020-05-12	287.33	288.52	276.41	276.47	1727937
2020-05-13	276.60	284.86	272.19	277.03	1645070
2020-05-14	277.56	282.48	272.21	277.00	3076324
2020-05-15	275.63	288.73	273.51	288.69	1740143
2020-05-18	293.78	295.55	283.10	284.13	1727055
2020-05-19	285.30	288.41	281.14	282.28	1267158
2020-05-20	284.81	285.99	282.13	284.62	1436482
2020-05-21	285.26	285.40	281.25	284.63	1315089
2020-05-22	284.18	286.00	281.52	284.96	1066589
2020-05-26	287.95	288.50	264.41	266.50	3486950
2020-05-27	264.38	278.69	254.41	278.51	3189591
2020-05-28	276.27	283.73	276.07	277.38	1922230
2020-05-29	281.35	289.44	276.04	287.96	5408867
2020-06-01	285.42	288.73	283.82	286.64	1819617
2020-06-02	283.92	286.18	278.66	284.27	1600761
2020-06-03	283.72	283.80	274.06	277.01	1783009
2020-06-04	274.27	279.29	270.76	272.82	1603933
2020-06-05	270.82	271.68	262.55	265.69	2753400
2020-06-08	264.05	265.84	261.28	265.01	2088686
2020-06-09	267.28	275.14	265.09	270.85	2687854
2020-06-10	275.76	277.90	271.81	274.34	1600242
2020-06-11	275.56	276.36	263.67	263.89	1831276
2020-06-12	268.12	271.39	262.30	268.56	1530170
2020-06-15	264.77	268.52	262.24	267.77	1385514
2020-06-16	270.43	275.69	268.22	273.77	1557610
2020-06-17	273.88	282.76	273.77	280.09	1645370
2020-06-18	279.40	282.22	275.93	279.19	1371969
2020-06-19	280.30	295.54	280.30	293.27	4085277
2020-06-22	294.00	295.00	287.80	293.20	1592292
2020-06-23	294.06	299.21	293.31	295.80	1571831
2020-06-24	294.93	297.71	288.90	291.18	1622162
2020-06-25	292.38	295.36	288.83	295.15	1188827
2020-06-26	292.68	293.00	284.74	286.14	1895477
2020-06-29	286.95	287.65	280.89	285.18	1452670
2020-06-30	287.68	292.37	283.00	290.31	2171974
2020-07-01	290.50	291.66	283.79	286.28	1752378
2020-07-02	288.52	293.95	287.45	291.10	1101751
2020-07-06	294.36	295.00	289.63	291.31	1342103
2020-07-07	292.30	306.08	291.45	299.06	1624913
2020-07-08	300.05	301.65	292.13	295.92	1500327
2020-07-09	295.52	297.79	290.05	295.40	1107003
2020-07-10	293.95	295.00	290.86	294.45	911425
2020-07-13	293.05	296.85	283.85	284.82	1667442
2020-07-14	283.14	294.72	279.12	293.83	1738338
2020-07-15	292.76	295.35	290.20	295.11	1127012
2020-07-16	292.01	293.33	284.69	290.56	903486
2020-07-17	291.53	294.67	289.28	294.53	1072168
2020-07-20	292.69	304.00	292.69	303.10	1256143
2020-07-21	300.65	301.14	290.96	291.40	1515381
2020-07-22	293.56	293.56	286.46	291.23	846262
2020-07-23	291.33	291.99	283.32	284.46	1310213
2020-07-24	281.78	282.64	276.50	278.49	1837754
2020-07-27	280.84	285.57	277.68	284.21	1485115
2020-07-28	283.83	284.59	278.14	278.52	1098626
2020-07-29	280.28	281.59	278.09	278.72	1091182
2020-07-30	275.08	282.28	274.66	279.40	1538387
2020-07-31	278.88	283.00	268.25	272.00	2983981
2020-08-03	274.20	280.59	274.00	279.52	1716272
2020-08-04	279.23	280.57	274.03	275.71	1286550
2020-08-05	275.41	275.75	271.16	273.23	1329929
2020-08-06	269.30	273.88	268.58	273.34	1142341
2020-08-07	273.48	277.20	269.95	272.99	1005983
2020-08-10	271.58	272.29	265.09	268.73	1186829
2020-08-11	266.00	267.99	261.30	261.86	1370330
2020-08-12	263.08	271.35	262.87	270.85	1262792
2020-08-13	270.06	272.73	266.87	267.15	979231
2020-08-14	268.29	269.95	265.80	267.29	1008402
2020-08-17	267.90	274.17	267.84	273.84	985031
2020-08-18	275.00	275.00	269.26	271.31	887147
2020-08-19	270.85	273.99	269.53	270.07	996791
2020-08-20	270.67	272.09	268.60	271.43	1117743
2020-08-21	271.73	273.11	267.99	271.28	1064119
2020-08-24	269.90	271.94	263.47	267.43	1037528
2020-08-25	268.17	273.32	266.23	272.35	1316199
2020-08-26	272.86	272.86	268.82	271.29	857565
2020-08-27	272.95	275.63	269.72	274.34	961049
2020-08-28	272.94	275.26	268.10	269.96	813757
2020-08-31	270.35	279.74	270.00	279.12	1311319
2020-09-01	277.87	279.96	271.77	275.49	1252788
2020-09-02	275.64	283.45	273.72	281.89	1352375
2020-09-03	281.86	281.86	265.25	267.42	1619607
2020-09-04	267.84	269.91	263.01	266.50	1514846
2020-09-08	261.78	264.84	258.00	258.61	1264731
2020-09-09	261.11	264.36	259.04	263.04	1829238
2020-09-10	262.95	263.58	253.97	255.65	1231917
2020-09-11	257.84	262.08	255.77	257.96	1169728
2020-09-14	261.24	268.40	260.87	264.80	1200487
2020-09-15	266.77	267.88	264.24	266.85	1217533
2020-09-16	271.00	273.55	267.31	267.55	1387524
2020-09-17	258.98	273.24	258.82	271.46	1763634
2020-09-18	273.30	273.59	257.42	265.39	2179548
2020-09-21	264.14	264.94	259.27	264.00	1150781
2020-09-22	263.66	268.00	260.38	267.58	817683
2020-09-23	267.87	270.09	262.75	263.82	864429
2020-09-24	262.14	263.90	257.50	263.13	1422617
2020-09-25	264.10	268.91	260.52	268.18	1345847
2020-09-28	269.90	270.59	264.23	267.73	1103301
2020-09-29	267.82	271.68	266.38	270.31	891669
2020-09-30	271.33	274.66	269.47	272.12	1382840
2020-10-01	272.90	275.40	270.65	273.51	932574
2020-10-02	269.34	272.79	260.13	260.80	1339385
2020-10-05	262.86	269.07	261.70	268.98	1303341
2020-10-06	269.89	270.50	260.26	260.98	1023100
2020-10-07	263.18	266.50	262.10	265.82	764284
2020-10-08	267.16	268.92	264.91	268.53	777761
2020-10-09	268.87	270.08	266.24	269.95	877773
2020-10-12	273.14	277.33	269.58	274.60	1331313
2020-10-13	275.88	280.99	274.48	276.09	1087986
2020-10-14	275.19	275.75	269.79	271.46	1046518
2020-10-15	227.55	232.46	213.17	215.28	17492971
2020-10-16	217.79	225.00	217.19	218.08	5957623
2020-10-19	219.08	225.97	217.25	220.51	3789629
2020-10-20	222.00	222.62	214.48	214.54	2924795
2020-10-21	215.89	217.93	209.16	211.38	2775667
2020-10-22	210.37	214.74	208.23	210.08	2380567
2020-10-23	212.19	213.51	209.07	211.58	1715758
2020-10-26	209.75	210.54	204.85	207.15	2087483
2020-10-27	208.35	213.58	206.79	212.19	2756330
2020-10-28	212.00	214.24	208.25	208.34	2221370
2020-10-29	209.01	210.38	205.00	207.01	1931045
2020-10-30	205.93	211.64	203.51	208.36	2829604
2020-11-02	211.14	211.45	202.57	207.42	1877706
2020-11-03	208.92	214.88	208.00	211.14	1892048
2020-11-04	218.27	223.77	214.22	215.09	3778577
2020-11-05	220.08	220.92	216.22	219.48	2347518
2020-11-06	219.12	221.72	216.36	220.28	1707943
2020-11-09	224.41	229.08	221.50	222.85	2478342
2020-11-10	223.77	224.74	215.06	215.35	1917814
2020-11-11	217.12	218.80	213.65	216.72	1647432
2020-11-12	217.05	221.32	216.90	218.31	2144061
2020-11-13	222.28	227.27	219.64	225.52	1695453
2020-11-16	225.99	227.36	221.79	224.27	1706781
2020-11-17	222.72	223.43	218.23	222.96	1750676
2020-11-18	222.71	223.77	216.34	216.35	2500645
2020-11-19	216.42	218.14	211.40	211.97	2604055
2020-11-20	212.35	217.23	210.04	215.21	2239270
2020-11-23	216.78	218.29	214.14	217.87	1852049
2020-11-24	215.53	219.47	215.13	216.50	2179767
2020-11-25	217.87	220.54	215.84	218.10	2033279
2020-11-27	219.61	226.72	219.61	226.71	1052834
2020-11-30	231.00	232.17	224.30	227.75	4585577
2020-12-01	227.47	230.56	226.02	230.30	1762018
2020-12-02	230.30	232.45	226.32	226.70	1864363
2020-12-03	226.00	229.05	224.71	226.87	1291766
2020-12-04	227.30	230.21	225.59	228.32	948938
2020-12-07	231.00	231.42	225.12	227.06	1219745
2020-12-08	228.81	230.20	225.40	229.83	1329922
2020-12-09	230.00	231.00	221.31	224.38	1992308
2020-12-10	224.81	224.89	221.70	224.04	1462606
2020-12-11	224.10	224.56	220.93	224.17	1476048
2020-12-14	226.79	233.47	226.43	228.13	2220204
2020-12-15	229.70	230.60	226.00	228.81	1189846
2020-12-16	229.66	232.75	228.55	232.11	1708917
2020-12-17	233.00	237.35	232.32	236.92	1992842
2020-12-18	238.54	239.71	234.47	236.72	2929448
2020-12-21	233.02	235.58	228.80	234.55	1567185
2020-12-22	235.01	235.80	232.35	234.90	1128635
2020-12-23	235.40	238.57	234.08	235.84	1013122
2020-12-24	237.17	237.50	233.48	234.46	451669
2020-12-28	235.40	236.48	232.20	232.47	903252
2020-12-29	233.94	236.56	232.96	233.49	656798
2020-12-30	235.00	237.01	232.07	232.68	819113
2020-12-31	232.35	237.50	230.33	236.34	1161200
2021-01-04	237.91	238.08	226.27	229.43	2117690
2021-01-05	228.84	229.92	225.09	228.58	1730541
2021-01-06	225.10	227.51	222.31	226.65	2306943
2021-01-07	227.90	233.97	227.20	232.90	1503978
2021-01-08	233.86	237.76	233.01	237.00	1231193
2021-01-11	235.58	236.47	227.38	234.64	2263226
2021-01-12	234.80	238.26	228.74	229.38	1816945
2021-01-13	230.20	231.06	226.94	227.10	1809591
2021-01-14	228.22	228.40	224.70	226.12	1728068
2021-01-15	226.59	227.60	224.39	225.55	2242187
2021-01-19	227.00	233.88	223.31	231.91	2044843
2021-01-20	233.29	239.36	231.18	236.70	1608815
2021-01-21	237.06	239.75	232.78	238.64	1624536
2021-01-22	237.25	241.83	236.99	237.59	1258224
2021-01-25	240.99	242.99	239.05	241.31	1828574
2021-01-26	240.43	241.98	236.24	237.64	1629293
2021-01-27	234.00	234.00	224.70	225.25	2546174
2021-01-28	226.80	234.96	226.57	230.04	1593618
2021-01-29	229.45	232.92	227.56	229.08	2029485
2021-02-01	231.00	232.38	226.18	231.77	1927931
2021-02-02	225.80	227.90	216.14	217.33	6292896
2021-02-03	218.42	219.09	210.99	211.00	3830177
2021-02-04	213.35	214.79	211.65	213.71	2908053
2021-02-05	214.50	217.55	212.26	215.26	2740472
2021-02-08	217.13	218.22	213.54	214.37	2141468
2021-02-09	214.45	215.59	212.57	213.82	1624895
2021-02-10	215.98	216.30	212.02	212.53	1862967
2021-02-11	212.48	212.89	209.72	210.50	1893699
2021-02-12	210.82	214.36	210.22	213.98	1798495
2021-02-16	213.80	214.41	208.61	210.27	2509723
2021-02-17	209.58	215.00	208.50	214.85	2087066
2021-02-18	213.56	213.76	209.58	209.83	2127296
2021-02-19	210.00	211.73	206.79	207.02	2231212
2021-02-22	206.72	216.22	204.62	214.96	3671871
2021-02-23	215.20	217.69	211.67	216.44	2600916
2021-02-24	215.82	220.42	214.72	217.04	1775785
2021-02-25	215.80	217.40	210.50	212.98	1830557
2021-02-26	214.67	215.50	209.34	212.55	3083421
2021-03-01	212.68	213.69	209.38	210.38	1845531
2021-03-02	211.81	214.13	211.45	212.06	2491514
2021-03-03	212.00	213.28	208.06	208.44	2478417
2021-03-04	207.30	213.10	205.85	207.79	2273296
2021-03-05	208.23	212.60	206.39	211.98	1704848
2021-03-08	212.27	219.30	211.76	213.58	3426563
2021-03-09	217.29	219.13	213.86	214.04	2276742
2021-03-10	217.30	217.72	211.56	214.29	1938935
2021-03-11	214.71	217.68	214.31	215.15	1625655
2021-03-12	214.34	214.90	211.26	214.33	1162690
2021-03-15	213.71	219.85	213.48	219.65	1577824
2021-03-16	220.63	220.63	216.72	218.99	1367475
2021-03-17	217.16	217.88	214.15	217.08	1195494
2021-03-18	214.13	216.25	212.65	213.36	1620825
2021-03-19	214.44	216.93	213.28	216.11	2098616
2021-03-22	215.84	220.33	215.25	218.82	1934448
2021-03-23	219.83	219.85	212.11	213.59	1620721
2021-03-24	213.61	214.51	209.41	211.54	1522197
2021-03-25	213.16	213.60	209.71	212.36	2292300
2021-03-26	212.50	214.96	209.22	214.64	2848429
2021-03-29	213.93	218.46	212.21	216.71	1531539
2021-03-30	214.75	215.50	212.37	212.99	1272545
2021-03-31	213.38	216.06	212.87	214.89	1523314
2021-04-01	215.89	216.02	212.30	213.04	2071471
2021-04-05	214.38	215.61	213.18	215.32	2050057
2021-04-06	215.50	216.46	213.15	215.30	1925989
2021-04-07	215.71	218.47	211.70	212.72	1515559
2021-04-08	214.18	216.05	209.95	210.28	2259364
2021-04-09	210.50	213.82	209.53	213.35	1533672
2021-04-12	212.68	214.45	211.21	213.60	1467994
2021-04-13	214.61	218.70	214.46	215.94	1628857
2021-04-14	216.16	220.25	216.16	217.13	1564724
2021-04-15	218.52	222.35	218.00	221.10	1686741
2021-04-16	222.34	222.78	219.24	219.39	1917605
2021-04-19	220.86	222.59	218.15	219.18	1510927
2021-04-20	218.84	222.00	218.15	220.16	1370655
2021-04-21	220.79	221.48	217.82	219.76	1173375
2021-04-22	217.11	218.93	214.00	215.98	1777617
2021-04-23	217.07	218.81	215.77	217.90	1205079
2021-04-26	217.74	218.28	214.46	216.97	1303409
2021-04-27	217.10	218.15	215.00	215.53	1223967
2021-04-28	215.68	215.72	212.81	213.48	1426981
2021-04-29	213.60	213.80	210.27	211.86	1656018
2021-04-30	213.34	221.41	213.00	218.20	2592830
2021-05-03	217.27	219.69	216.70	217.95	1367110
2021-05-04	217.54	217.54	211.76	214.85	1772626
2021-05-05	214.85	215.84	213.24	213.87	1254817
2021-05-06	212.25	213.58	211.06	213.16	1184101
2021-05-07	214.36	216.77	213.81	215.01	1232048
2021-05-10	215.63	216.28	212.75	212.90	1269728
2021-05-11	211.80	214.02	211.39	213.00	1330192
2021-05-12	212.06	215.67	211.74	212.68	1198051
2021-05-13	212.69	215.02	212.33	214.35	1077583
2021-05-14	215.10	218.18	213.29	217.09	1428235
2021-05-17	215.62	217.65	214.80	216.35	932971
2021-05-18	216.90	218.06	214.38	214.65	1336956
2021-05-19	213.20	214.18	211.00	214.05	1117450
2021-05-20	213.93	218.97	213.40	216.61	1417526
2021-05-21	217.29	218.42	213.00	213.43	1618788
2021-05-24	215.02	215.70	210.99	211.22	1505302
2021-05-25	211.41	212.06	207.48	208.76	1707414
2021-05-26	209.63	209.63	206.14	206.80	1485043
2021-05-27	207.04	207.44	204.62	207.31	2195169
2021-05-28	208.78	211.78	208.30	208.63	1724933
2021-06-01	209.49	210.20	207.20	209.67	1808887
2021-06-02	210.00	212.21	208.45	210.38	1559137
2021-06-03	209.04	211.48	208.50	211.15	1447694
2021-06-04	211.68	212.98	209.39	209.93	1602018
2021-06-07	210.58	211.57	208.62	209.16	2258933
2021-06-08	210.70	213.17	209.13	211.13	1917212
2021-06-09	212.00	215.47	211.55	213.56	1600058
2021-06-10	213.82	217.26	211.28	216.77	2623195
2021-06-11	194.04	200.05	192.88	193.02	13725126
2021-06-14	195.66	196.32	192.63	194.80	3399156
2021-06-15	195.91	196.00	188.01	188.97	4608874
2021-06-16	189.57	192.55	187.20	187.49	2796380
2021-06-17	187.49	189.17	185.64	188.36	4314228
2021-06-18	188.52	188.84	185.88	187.85	3517937
2021-06-21	188.11	190.85	187.48	187.70	2027171
2021-06-22	188.13	188.94	185.33	188.87	1879727
2021-06-23	188.19	189.78	187.09	187.52	1930926
2021-06-24	188.60	193.28	188.29	191.94	2482072
2021-06-25	192.00	194.78	191.02	194.34	5671783
2021-06-28	197.00	198.73	194.42	197.82	2804189
2021-06-29	197.34	198.80	196.57	196.78	2646048
2021-06-30	196.82	202.22	196.21	201.63	2572865
2021-07-01	201.26	202.43	199.86	202.21	2551835
2021-07-02	203.19	203.24	200.31	200.54	1402743
2021-07-06	201.47	201.90	199.97	200.05	1947343
2021-07-07	199.79	200.44	197.21	198.99	2308733
2021-07-08	197.40	198.99	196.30	197.74	1806935
2021-07-09	197.55	198.71	196.43	198.16	948304
2021-07-12	198.00	198.46	197.20	198.34	2074872
2021-07-13	198.16	200.44	197.36	198.33	1685938
2021-07-14	197.51	199.02	195.75	197.89	1655032
2021-07-15	196.79	200.16	195.85	200.09	2453005
2021-07-16	200.60	204.46	199.26	202.28	3066772
2021-07-19	202.16	204.26	198.33	199.24	1897533
2021-07-20	195.00	196.99	193.88	196.55	3487842
2021-07-21	196.08	197.21	194.45	196.27	1382606
2021-07-22	195.40	196.57	195.00	196.02	1295493
2021-07-23	196.72	203.52	195.50	200.50	2887392
2021-07-26	199.43	202.41	198.26	198.93	4010882
2021-07-27	199.85	203.10	198.66	202.85	1822460
2021-07-28	202.85	204.88	201.05	202.24	1258749
2021-07-29	202.73	202.94	198.83	200.38	1396984
2021-07-30	201.54	203.46	197.31	201.58	2132974
2021-08-02	200.65	201.27	197.45	198.32	2809562
2021-08-03	198.59	200.71	198.03	200.05	2060247
2021-08-04	200.00	202.00	199.11	199.59	2612271
2021-08-05	200.26	203.13	199.73	202.99	1975495
2021-08-06	202.99	204.00	200.53	200.67	1542279
2021-08-09	201.38	201.54	198.63	200.40	2314486
2021-08-10	200.50	200.66	195.34	196.46	2891660
2021-08-11	196.82	199.28	194.53	195.25	4204507
2021-08-12	195.72	196.35	193.88	194.81	3580202
2021-08-13	195.00	195.71	193.70	194.36	3231998
2021-08-16	194.67	194.95	189.61	190.97	3548929
2021-08-17	189.47	198.59	188.84	198.44	2082264
2021-08-18	198.72	198.72	194.68	194.77	1120263
2021-08-19	194.30	197.92	194.30	195.04	1141098
2021-08-20	195.60	198.61	194.30	195.85	974755
2021-08-23	197.27	200.50	196.14	198.40	1125784
2021-08-24	198.82	200.16	196.68	199.73	880305
2021-08-25	199.59	202.17	198.09	201.33	1192700
2021-08-26	200.94	202.74	197.91	198.25	1134809
2021-08-27	198.15	202.77	195.85	199.92	1290055
2021-08-30	199.30	201.56	198.70	199.49	1119634
2021-08-31	200.21	200.35	198.15	200.29	1889721
2021-09-01	200.62	202.55	196.35	197.14	1450719
2021-09-02	198.06	199.80	196.60	199.22	1240146
2021-09-03	198.50	199.18	196.66	198.05	985420
2021-09-07	196.20	197.05	192.00	192.20	1714521
2021-09-08	191.81	193.40	191.06	191.37	940475
2021-09-09	189.42	190.20	188.05	188.09	1449929
2021-09-10	188.17	190.15	186.15	188.57	1375527
2021-09-13	190.07	193.25	189.61	190.72	972857
2021-09-14	190.86	191.75	188.21	188.41	960738
2021-09-15	188.47	190.60	188.42	188.86	1599252
2021-09-16	188.85	189.54	185.44	187.10	1548270
2021-09-17	186.24	188.54	184.78	188.30	2214404
2021-09-20	186.89	188.89	185.07	185.67	1874618
2021-09-21	186.17	187.49	185.11	185.80	913475
2021-09-22	186.12	186.44	182.60	184.27	1376027
2021-09-23	184.62	186.50	184.50	185.09	1076256
2021-09-24	185.30	185.30	181.98	183.61	1159765
2021-09-27	183.20	184.05	181.45	183.41	1469937
2021-09-28	182.40	183.32	180.02	181.60	1589099
2021-09-29	182.17	184.25	181.96	182.22	1101123
2021-09-30	182.48	184.21	181.37	181.39	1322155
2021-10-01	180.16	181.15	178.35	180.35	1355807
2021-10-04	179.00	181.00	177.04	177.40	1648167
2021-10-05	177.50	179.40	176.92	177.01	1802657
2021-10-06	177.01	182.58	176.36	180.91	1723077
2021-10-07	180.91	182.00	179.72	180.02	1287303
2021-10-08	180.27	181.02	178.58	178.94	1157949
2021-10-11	179.23	181.02	178.21	179.58	1533064
2021-10-12	181.51	181.51	179.31	180.21	1425022
2021-10-13	180.22	182.50	180.22	181.34	1088949
2021-10-14	182.14	184.19	181.33	181.90	1913451
2021-10-15	182.48	183.15	181.00	181.77	1409424
2021-10-18	182.50	182.70	177.71	180.80	2335876
2021-10-19	182.06	185.60	181.11	185.41	2011273
2021-10-20	185.99	187.88	185.08	185.49	1623594
2021-10-21	185.54	187.20	184.34	187.09	1629124
2021-10-22	186.77	187.15	182.88	183.52	1945186
2021-10-25	183.52	186.14	182.51	184.99	982563
2021-10-26	185.02	186.58	183.95	184.07	1003451
2021-10-27	184.39	184.96	180.40	180.94	1217153
2021-10-28	181.19	183.83	181.01	182.00	1357045
2021-10-29	181.93	185.91	180.67	184.93	1567893
2021-11-01	184.18	186.74	183.41	185.40	1172734
2021-11-02	185.66	185.66	180.71	181.40	2317336
2021-11-03	187.50	190.75	184.10	189.07	3917526
2021-11-04	189.10	194.41	188.30	194.21	3469399
2021-11-05	193.76	195.23	191.48	192.85	2231778
2021-11-08	192.99	194.46	190.64	192.23	1345878
2021-11-09	192.23	193.41	190.31	191.09	1727743
2021-11-10	191.01	192.61	187.51	187.91	1340435
2021-11-11	188.00	188.15	185.10	185.87	1146344
2021-11-12	187.01	187.79	186.03	187.29	940247
2021-11-15	187.29	187.92	186.11	186.86	1003450
2021-11-16	186.45	188.87	185.58	188.33	1371971
2021-11-17	188.63	198.53	187.12	188.25	2691229
2021-11-18	188.25	189.48	184.89	185.41	1595727
2021-11-19	184.82	185.22	181.02	182.88	1587910
2021-11-22	182.65	183.65	180.15	181.50	1173920
2021-11-23	181.05	187.07	179.96	186.85	2159574
2021-11-24	187.26	188.33	184.71	186.24	3086841
2021-11-26	187.33	189.80	182.66	183.59	1127378
2021-11-29	187.45	192.36	185.46	190.11	2801959
2021-11-30	189.50	192.62	186.26	186.94	3988612
2021-12-01	195.59	205.85	194.10	205.00	7044745
2021-12-02	201.82	208.16	201.51	204.45	3378098
2021-12-03	205.78	206.43	202.00	203.81	2870267
2021-12-06	203.73	206.88	203.04	205.06	1964869
2021-12-07	205.54	205.73	203.13	205.22	1949332
2021-12-08	205.71	206.88	203.73	206.61	1296597
2021-12-09	207.96	209.00	205.85	208.41	1733976
2021-12-10	206.70	208.42	204.11	208.06	1371384
2021-12-13	208.49	208.87	205.14	208.15	1677663
2021-12-14	208.28	209.99	206.90	209.24	1370200
2021-12-15	209.05	211.53	206.98	211.13	1500216
2021-12-16	212.05	214.23	211.11	212.61	1964791
2021-12-17	211.53	218.32	210.35	214.54	4587667
2021-12-20	215.92	216.39	213.25	215.41	1631645
2021-12-21	216.25	218.81	215.66	218.60	1860492
2021-12-22	218.60	223.10	218.27	222.77	1427316
2021-12-23	222.77	224.40	221.45	223.45	1210146
2021-12-27	223.34	224.20	220.52	222.34	2073409
2021-12-28	222.42	223.13	220.24	221.93	1067058
2021-12-29	221.93	223.95	221.22	223.32	726419
2021-12-30	222.80	224.49	222.16	222.45	961673
2021-12-31	222.63	223.50	219.04	219.60	1142141
2022-01-03	218.38	222.59	214.66	222.53	1382110
2022-01-04	220.73	222.70	219.11	221.86	1385080
2022-01-05	222.20	224.89	220.69	221.42	1685900
2022-01-06	221.82	223.99	221.01	221.65	1592964
2022-01-07	220.78	223.98	220.00	221.85	1277488
2022-01-10	222.91	225.87	219.10	223.96	1844602
2022-01-11	224.20	226.91	222.14	226.15	1459038
2022-01-12	225.09	227.19	223.68	226.14	1225022
2022-01-13	225.23	228.12	225.17	226.58	1750471
2022-01-14	227.00	234.58	226.59	234.06	2178366
2022-01-18	231.43	232.49	228.74	231.07	2016751
2022-01-19	231.40	232.66	230.41	230.84	1649302
2022-01-20	233.47	234.41	228.20	228.61	2013213
2022-01-21	228.13	231.11	227.26	228.08	2214898
2022-01-24	225.13	229.95	221.69	229.68	2819056
2022-01-25	226.09	229.63	223.66	227.11	1956293
2022-01-26	226.62	229.81	225.01	226.58	1998898
2022-01-27	228.99	233.69	226.89	228.22	2237611
2022-01-28	227.29	243.30	227.18	243.02	3164258
2022-01-31	240.87	244.41	239.16	243.05	2829012
2022-02-01	242.39	245.77	241.51	245.66	2777090
2022-02-02	243.58	254.93	241.00	253.57	3679963
2022-02-03	250.16	250.16	243.54	243.75	2519774
2022-02-04	241.27	244.63	238.48	241.96	1822502
2022-02-07	243.32	244.81	241.22	243.26	1202856
2022-02-08	242.36	243.00	239.23	240.94	1135735
2022-02-09	242.52	245.61	241.51	244.24	1069913
2022-02-10	238.39	241.01	234.46	235.89	1809471
2022-02-11	236.55	237.34	233.17	233.89	1524443
2022-02-14	233.75	234.00	229.26	231.23	1578248
2022-02-15	231.88	233.87	231.29	233.41	1583937
2022-02-16	233.46	236.89	231.56	235.77	1402355
2022-02-17	233.85	234.95	230.06	232.77	1665274
2022-02-18	233.00	233.89	228.55	229.61	1271190
2022-02-22	229.21	233.03	229.21	230.21	1692044
2022-02-23	231.70	233.53	229.20	230.69	1817069
2022-02-24	227.70	230.43	225.28	230.25	1475185
2022-02-25	229.46	233.16	228.04	230.30	1428146
2022-02-28	227.99	230.13	226.18	230.02	2035725
2022-03-01	229.19	232.52	228.50	230.69	1253812
2022-03-02	230.18	235.50	229.40	234.11	1029236
2022-03-03	234.93	238.53	234.74	235.69	1140553
2022-03-04	233.40	243.18	233.04	238.66	2032841
2022-03-07	237.46	242.50	235.05	235.54	1548131
2022-03-08	233.09	242.90	232.97	238.71	1460295
2022-03-09	240.51	240.74	236.35	239.24	1379009
2022-03-10	235.16	242.91	234.54	241.93	1080110
2022-03-11	242.60	247.49	236.13	236.48	1374036
2022-03-14	239.72	242.45	238.66	241.68	1414953
2022-03-15	243.93	247.47	243.52	246.99	1600869
2022-03-16	246.36	248.80	243.01	248.52	1181974
2022-03-17	248.20	251.33	247.37	250.00	1418685
2022-03-18	250.13	250.13	246.22	249.08	2225510
2022-03-21	248.03	252.19	246.73	250.26	1790096
2022-03-22	249.13	252.19	248.50	251.88	1052627
2022-03-23	251.29	252.08	247.94	248.13	1241609
2022-03-24	249.31	253.51	249.31	251.70	1040359
2022-03-25	252.00	254.15	250.49	253.95	1226651
2022-03-28	253.83	258.25	252.80	255.72	1686876
2022-03-29	256.11	258.00	252.52	257.98	1644184
2022-03-30	258.81	260.10	255.98	256.52	1040191
2022-03-31	260.00	263.58	256.09	260.97	2395136
2022-04-01	261.55	267.13	259.04	266.15	2120458
2022-04-04	266.84	269.30	264.69	268.64	1686152
2022-04-05	267.96	275.88	267.96	269.96	1837994
2022-04-06	266.75	273.04	266.62	272.39	2300078
2022-04-07	272.39	277.66	271.80	275.83	1651763
2022-04-08	274.41	281.50	273.20	280.28	1574540
2022-04-11	279.86	282.73	278.79	281.09	1952049
2022-04-12	280.95	284.77	278.99	281.15	1621848
2022-04-13	281.59	291.44	281.59	290.93	1686083
2022-04-14	289.32	292.75	286.08	287.97	2520810
2022-04-18	287.67	287.86	281.75	282.99	1326079
2022-04-19	282.99	284.31	279.59	282.52	1354100
2022-04-20	284.34	286.88	282.77	285.30	1115783
2022-04-21	286.00	286.80	281.45	281.71	1118719
2022-04-22	280.58	281.84	270.19	270.42	1774434
2022-04-25	270.00	272.50	265.87	271.68	1688901
2022-04-26	271.07	272.23	267.39	267.69	1446456
2022-04-27	267.33	269.39	264.81	267.25	1239982
2022-04-28	268.57	269.30	262.22	268.64	1621819
2022-04-29	275.00	279.71	272.63	273.22	2871506
2022-05-02	264.16	266.19	254.09	261.96	3748741
2022-05-03	266.55	271.25	265.58	269.11	1363523
2022-05-04	269.34	275.26	266.24	273.70	1353353
2022-05-05	271.69	273.59	264.59	266.37	1556932
2022-05-06	256.32	261.68	252.69	253.93	2268542
2022-05-09	251.00	251.00	234.40	235.02	3148989
2022-05-10	239.58	244.10	237.41	240.16	2041770
2022-05-11	237.85	241.75	233.01	234.96	1905857
2022-05-12	236.55	241.05	233.62	240.85	1475413
2022-05-13	241.22	247.54	240.25	246.72	1366606
2022-05-16	245.85	254.71	244.61	254.17	1558246
2022-05-17	255.82	262.95	254.67	261.84	1566842
2022-05-18	260.59	262.08	251.41	252.35	1396975
2022-05-19	252.55	257.15	250.38	255.45	1448836
2022-05-20	256.61	259.10	252.51	258.59	1552342
2022-05-23	260.05	270.28	259.19	268.35	1674115
2022-05-24	265.51	270.98	263.78	268.48	1622101
2022-05-25	269.70	273.19	267.82	270.84	1880703
2022-05-26	270.84	274.17	268.87	269.65	1376632
2022-05-27	271.15	273.86	268.93	273.73	1479123
2022-05-31	274.03	276.00	266.47	268.65	3878594
2022-06-01	275.33	275.56	266.18	269.41	1377641
2022-06-02	268.58	270.96	260.66	270.05	1234752
2022-06-03	268.62	272.46	266.29	269.44	1134026
2022-06-06	271.44	272.02	266.61	268.00	907077
2022-06-07	267.22	272.91	265.63	271.86	962804
2022-06-08	272.20	279.13	271.50	274.54	1770288
2022-06-09	273.17	273.17	259.65	259.70	1954539
2022-06-10	256.51	258.00	252.87	254.88	1375589
2022-06-13	250.81	250.89	244.13	245.39	1583674
2022-06-14	246.33	249.44	243.17	249.08	1208826
2022-06-15	250.80	256.22	248.27	253.51	963197
2022-06-16	248.49	251.45	245.32	250.96	1295996
2022-06-17	251.07	264.90	251.00	263.09	3443824
2022-06-21	266.22	271.93	265.98	270.17	1333842
2022-06-22	266.96	276.00	266.44	272.31	1403548
2022-06-23	275.00	284.51	274.20	283.50	2746054
2022-06-24	286.26	293.17	280.28	292.55	4268979
2022-06-27	289.81	291.14	286.71	287.32	1976601
2022-06-28	288.45	289.41	275.97	276.17	1926506
2022-06-29	275.83	282.29	275.83	280.35	1430128
2022-06-30	277.05	284.62	276.76	281.79	1872827
2022-07-01	280.17	287.86	279.42	287.32	1459668
2022-07-05	285.92	289.95	284.50	288.98	1845728
2022-07-06	290.14	293.62	288.27	291.16	2082237
2022-07-07	289.77	294.96	287.79	294.17	1791012
2022-07-08	291.36	295.74	291.03	294.29	1307885
2022-07-11	294.00	296.84	288.00	294.07	1481333
2022-07-12	293.00	293.88	282.91	290.01	1363300
2022-07-13	288.98	294.60	287.88	288.73	1053904
2022-07-14	285.61	286.92	282.25	286.15	1034638
2022-07-15	286.08	293.53	284.93	292.84	2711722
2022-07-18	292.87	295.77	285.27	286.06	1589003
2022-07-19	290.00	290.13	286.02	289.60	1362293
2022-07-20	288.70	290.95	283.72	285.50	1046048
2022-07-21	285.79	286.96	281.06	283.11	1040048
2022-07-22	284.55	288.14	278.73	280.29	1197278
2022-07-25	282.00	283.84	278.90	283.68	1158485
2022-07-26	284.14	290.73	283.70	288.22	1534078
2022-07-27	286.27	288.21	280.77	286.99	1210924
2022-07-28	287.54	288.00	276.24	280.82	1299184
2022-07-29	281.80	282.41	275.65	280.41	1673379
2022-08-01	279.79	280.72	272.52	273.83	1455979
2022-08-02	275.82	278.25	273.00	273.86	1006810
2022-08-03	276.01	279.37	271.61	275.03	1474543
2022-08-04	277.41	278.14	272.93	274.85	2034270
2022-08-05	273.11	288.70	272.10	288.03	2398837
2022-08-08	288.65	296.95	288.65	293.95	1687084
2022-08-09	294.28	301.73	293.95	298.83	1599810
2022-08-10	301.20	301.80	295.11	295.77	1432597
2022-08-11	295.39	297.76	289.78	292.16	1160167
2022-08-12	292.87	295.66	292.12	294.52	990942
2022-08-15	293.71	305.95	293.71	305.53	1814381
2022-08-16	305.00	305.91	301.97	303.00	1103748
2022-08-17	300.04	302.82	298.79	299.23	908587
2022-08-18	299.89	299.89	291.45	294.29	955987
2022-08-19	293.23	300.26	292.11	299.04	1091606
2022-08-22	299.73	302.22	293.48	293.84	1126255
2022-08-23	292.19	295.00	282.67	286.25	1407246
2022-08-24	287.35	291.96	285.03	291.03	910166
2022-08-25	293.00	293.00	288.24	291.22	590575
2022-08-26	292.17	294.15	281.31	281.68	1263795
2022-08-29	278.75	284.62	277.20	281.60	1080656
2022-08-30	281.50	282.96	278.97	281.36	849806
2022-08-31	281.86	286.71	281.12	281.76	1442235
2022-09-01	281.65	290.50	281.54	290.20	1106646
2022-09-02	290.23	292.00	279.50	281.04	1121808
2022-09-06	281.70	284.11	278.52	279.18	989281
2022-09-07	279.89	286.08	277.50	284.44	1053695
2022-09-08	284.77	291.29	283.30	288.99	1189744
2022-09-09	288.53	292.93	286.52	292.11	1464149
2022-09-12	294.00	296.14	290.05	293.48	1706209
2022-09-13	291.20	292.95	280.02	280.67	1614690
2022-09-14	282.77	287.36	279.62	284.86	1354338
2022-09-15	285.91	288.15	282.04	287.67	1028720
2022-09-16	288.39	291.94	286.01	289.71	2484447
2022-09-19	284.32	287.00	279.69	285.14	1350549
2022-09-20	284.38	288.47	282.47	286.94	1130612
2022-09-21	286.94	288.31	280.24	280.40	1110017
2022-09-22	278.39	288.92	277.67	286.34	1408276
2022-09-23	283.29	285.12	279.70	283.45	1353241
2022-09-26	282.70	285.33	276.57	276.78	1582997
2022-09-27	279.93	289.53	278.19	284.74	1464700
2022-09-28	289.28	293.84	286.02	292.41	1656484
2022-09-29	292.41	293.34	286.57	292.80	1341249
2022-09-30	292.96	294.62	289.17	289.54	1914303
2022-10-03	293.71	299.59	289.64	297.43	1795476
2022-10-04	299.85	303.04	295.87	300.64	1539755
2022-10-05	300.64	304.26	296.80	302.02	1296681
2022-10-06	300.00	302.89	297.42	298.63	1132501
2022-10-07	295.91	300.05	292.73	295.23	1424774
2022-10-10	295.45	296.58	291.50	294.54	835047
2022-10-11	294.54	300.14	292.90	295.16	1261221
2022-10-12	295.00	295.64	289.91	290.13	928497
2022-10-13	284.89	297.90	283.58	296.54	1124561
2022-10-14	298.07	300.94	292.71	293.21	1028074
2022-10-17	297.08	298.35	294.20	297.02	1108434
2022-10-18	300.21	303.29	296.46	300.17	983569
2022-10-19	298.85	299.58	289.54	292.02	928676
2022-10-20	292.10	295.55	289.18	290.16	1000929
2022-10-21	289.69	300.14	287.96	300.00	1467340
2022-10-24	302.74	312.27	302.50	310.50	1994242
2022-10-25	312.00	315.37	308.15	309.21	1759684
2022-10-26	313.04	316.48	309.42	311.18	1267387
2022-10-27	310.71	311.50	287.20	287.89	4090151
2022-10-28	302.00	314.49	294.31	313.89	3260188
2022-10-31	310.35	314.09	308.41	312.00	1575252
2022-11-01	312.44	316.09	309.59	314.20	1192558
2022-11-02	314.47	318.38	309.44	310.01	1492953
2022-11-03	307.40	313.64	305.06	311.30	936031
2022-11-04	311.63	312.60	304.04	308.82	1180299
2022-11-07	305.36	308.80	298.53	303.23	1560124
2022-11-08	303.09	311.68	300.31	306.50	1356672
2022-11-09	306.50	312.15	305.60	309.34	1321469
2022-11-10	315.12	316.18	302.74	311.03	2112683
2022-11-11	308.89	309.80	288.83	303.26	2182173
2022-11-14	305.11	311.57	303.87	306.03	1393689
2022-11-15	308.61	309.98	300.00	305.28	1309084
2022-11-16	306.55	308.75	304.58	305.44	874268
2022-11-17	304.13	311.86	302.02	309.90	1049276
2022-11-18	311.63	315.54	311.13	314.63	1172734
2022-11-21	315.00	318.00	313.91	316.20	1149419
2022-11-22	317.83	322.26	313.06	321.48	1461166
2022-11-23	323.48	323.61	315.28	316.16	1042758
2022-11-25	315.17	317.03	312.01	312.98	713667
2022-11-28	313.78	320.93	313.51	315.30	1113488
2022-11-29	315.69	317.21	312.47	316.33	1380420
2022-11-30	319.52	322.74	314.03	316.40	6633412
2022-12-01	318.55	321.53	315.18	320.76	1549091
2022-12-02	317.40	322.45	316.88	321.37	1094882
2022-12-05	318.85	319.69	315.55	317.60	812855
2022-12-06	316.44	317.28	310.04	311.81	1064416
2022-12-07	311.81	317.71	310.65	317.58	871240
2022-12-08	317.55	324.75	316.95	321.32	1147886
2022-12-09	319.30	321.15	311.79	312.22	1007771
2022-12-12	315.22	315.41	311.14	314.19	1401823
2022-12-13	317.00	317.33	306.77	307.09	2006329
2022-12-14	305.86	314.80	304.52	312.09	1402466
2022-12-15	311.23	312.40	307.14	308.40	1008968
2022-12-16	305.46	307.66	302.85	304.80	3091454
2022-12-19	301.55	302.59	289.48	291.59	1658203
2022-12-20	291.80	296.00	291.30	293.23	1287677
2022-12-21	292.26	294.39	289.28	290.55	1539414
2022-12-22	290.19	294.34	288.19	293.92	1189228
2022-12-23	292.80	294.82	288.07	289.69	701171
2022-12-27	290.00	291.00	285.99	287.32	671155
2022-12-28	287.00	289.68	284.76	285.76	842465
2022-12-29	287.22	291.73	285.80	289.08	894812
2022-12-30	288.67	289.32	284.40	288.78	1030787
2023-01-03	288.61	289.06	283.50	286.02	1100425
2023-01-04	288.30	289.29	283.98	286.83	1137569
2023-01-05	284.33	290.17	283.90	287.89	1187032
2023-01-06	291.81	293.65	288.62	290.21	943550
2023-01-09	290.09	291.66	282.21	283.23	1299433
2023-01-10	283.23	288.85	282.58	288.75	1038905
2023-01-11	289.87	292.89	286.89	292.25	1630425
2023-01-12	290.22	296.28	288.72	296.25	1801180
2023-01-13	296.39	301.26	295.58	300.94	1448360
2023-01-17	303.49	312.35	302.62	311.98	2070743
2023-01-18	311.80	312.66	307.06	309.86	2265136
2023-01-19	310.03	311.54	302.52	307.94	1551522
2023-01-20	306.31	310.46	305.49	309.84	1466215
2023-01-23	309.59	312.43	308.53	311.81	1810774
2023-01-24	311.80	313.89	309.53	313.57	932319
2023-01-25	314.36	315.33	312.00	315.28	1315134
2023-01-26	315.75	321.11	314.60	321.02	1301967
2023-01-27	321.00	323.67	319.58	321.45	1288678
2023-01-30	321.21	322.69	319.23	319.98	2261752
2023-01-31	319.98	325.19	319.98	323.10	1352959
2023-02-01	321.50	323.10	312.58	317.27	1237652
2023-02-02	315.00	315.78	301.06	303.78	1943953
2023-02-03	304.56	306.40	300.75	301.02	1621432
2023-02-06	299.81	310.28	299.72	304.87	1295580
2023-02-07	303.59	309.44	302.24	308.54	1300784
2023-02-08	302.98	303.11	293.09	293.33	2168707
2023-02-09	293.10	295.52	289.58	291.60	1798662
2023-02-10	291.95	298.49	290.17	297.40	1342135
2023-02-13	295.53	300.99	295.53	299.18	1053320
2023-02-14	297.47	301.35	295.00	300.25	1190375
2023-02-15	299.06	299.57	294.08	298.75	899772
2023-02-16	296.17	298.39	291.49	292.04	1039388
2023-02-17	291.24	295.69	290.00	293.66	1278127
2023-02-21	290.76	295.84	290.76	292.48	1125525
2023-02-22	292.84	296.66	290.00	294.36	1010809
2023-02-23	293.91	296.26	290.72	292.57	750706
2023-02-24	290.40	291.75	286.48	287.37	1085072
2023-02-27	286.62	290.05	285.31	287.40	856107
2023-02-28	286.22	291.56	285.60	290.29	1510455
2023-03-01	289.06	292.60	287.16	291.23	1056449
2023-03-02	290.10	293.15	289.57	290.76	766642
2023-03-03	290.52	291.20	287.51	290.51	1060275
2023-03-06	290.00	294.00	288.88	291.62	1026454
2023-03-07	291.85	291.85	285.27	286.58	1057913
2023-03-08	285.52	287.11	283.60	285.18	676724
2023-03-09	288.30	289.21	284.57	286.88	1000284
2023-03-10	286.58	296.40	285.92	287.24	1459286
2023-03-13	288.31	296.75	288.31	293.46	1355045
2023-03-14	293.81	295.56	290.71	295.25	1095220
2023-03-15	295.22	296.22	291.85	294.27	839070
2023-03-16	291.36	301.55	290.66	300.64	1120729
2023-03-17	300.17	301.23	293.40	295.77	1675984
2023-03-20	296.72	300.74	296.09	298.95	767832
2023-03-21	301.00	303.44	299.64	302.66	1025553
2023-03-22	303.48	303.99	297.75	297.87	774662
2023-03-23	301.95	305.47	300.68	304.75	1312778
2023-03-24	305.38	315.00	302.87	314.39	2376855
2023-03-27	314.68	315.27	307.93	308.47	1114487
2023-03-28	310.75	313.33	309.43	313.25	1056846
2023-03-29	312.55	316.31	311.41	314.24	1185847
2023-03-30	314.75	315.56	310.90	312.16	781367
2023-03-31	313.00	315.38	312.10	315.07	1111143
2023-04-03	315.00	318.00	313.55	316.33	835086
2023-04-04	315.56	318.85	313.47	314.42	952183
2023-04-05	316.40	322.10	314.33	321.94	1126115
2023-04-06	321.41	324.65	321.13	321.66	912017
2023-04-10	320.48	323.45	318.02	323.24	665739
2023-04-11	324.17	324.97	321.40	324.83	649781
2023-04-12	324.36	327.98	323.98	326.37	988804
2023-04-13	326.97	334.09	326.01	333.35	1259455
2023-04-14	332.96	334.18	331.37	333.52	931003
2023-04-17	335.00	335.00	327.09	327.74	1044932
2023-04-18	328.00	328.00	323.38	325.15	957527
2023-04-19	326.79	330.15	325.19	328.45	796366
2023-04-20	326.79	330.47	326.68	329.15	812316
2023-04-21	330.89	335.28	330.25	331.09	925003
2023-04-24	331.05	333.86	329.84	332.84	597054
2023-04-25	334.50	336.25	331.18	331.93	842401
2023-04-26	326.50	327.23	316.43	323.30	1572707
2023-04-27	324.50	340.22	324.50	339.37	2518646
2023-04-28	338.50	346.29	338.35	340.73	1455487
2023-05-01	340.22	345.69	339.78	345.00	1489026
2023-05-02	345.00	354.46	344.39	346.03	2002041
2023-05-03	349.28	352.23	342.34	346.36	1226436
2023-05-04	347.97	349.13	345.01	346.59	927893
2023-05-05	346.89	350.54	345.01	348.09	1119456
2023-05-08	347.62	347.93	340.79	344.09	707937
2023-05-09	343.29	346.49	342.66	344.83	871025
2023-05-10	348.00	352.47	346.17	350.04	1199237
2023-05-11	350.57	351.60	347.35	350.40	787630
2023-05-12	350.42	351.98	345.80	347.41	509235
2023-05-15	348.00	351.74	347.03	348.65	690999
2023-05-16	347.50	347.93	342.06	345.15	827989
2023-05-17	343.90	345.46	334.27	341.20	1073887
2023-05-18	341.10	341.10	336.35	339.46	1139535
2023-05-19	341.37	345.64	338.09	341.70	942837
2023-05-22	344.06	346.00	337.95	339.97	961754
2023-05-23	340.50	340.50	332.08	333.51	1381520
2023-05-24	335.77	336.57	331.05	333.85	1154068
2023-05-25	330.92	333.99	327.59	332.63	1368467
2023-05-26	328.99	331.78	325.82	329.99	1850547
2023-05-30	329.82	330.07	321.62	325.30	1888327
2023-05-31	327.13	328.65	321.70	323.57	5592332
2023-06-01	324.47	324.58	320.01	323.62	1342900
2023-06-02	323.00	334.53	322.25	333.78	1572791
2023-06-05	334.00	335.24	332.00	334.42	1044544
2023-06-06	337.98	337.98	328.85	330.41	1089078
2023-06-07	329.13	332.00	324.04	324.65	1139749
2023-06-08	324.00	334.08	323.02	332.58	1447185
2023-06-09	333.52	335.00	328.61	334.11	1066208
2023-06-12	335.91	341.08	331.87	340.60	1417155
2023-06-13	340.87	344.40	339.21	342.10	986412
2023-06-14	342.63	342.63	338.20	340.96	835879
2023-06-15	344.20	349.79	341.19	349.08	1230875
2023-06-16	350.00	352.19	347.01	347.89	2614528
2023-06-20	350.39	350.39	342.30	342.69	1352296
2023-06-21	343.58	345.84	341.25	343.28	1239562
2023-06-22	344.08	348.59	342.03	348.16	1265589
2023-06-23	346.77	347.88	342.45	347.00	1370563
2023-06-26	351.00	351.93	341.90	347.45	1464384
2023-06-27	348.05	350.08	342.63	347.12	1258051
2023-06-28	348.00	351.94	345.03	350.78	1045285
2023-06-29	349.91	352.77	347.70	348.18	1050989
2023-06-30	349.86	354.94	349.57	351.91	1453335
2023-07-03	348.77	348.84	343.85	347.57	688820
2023-07-05	347.57	349.99	343.11	348.32	854294
2023-07-06	347.00	347.92	344.52	345.76	829747
2023-07-07	345.66	345.66	335.82	338.18	1268519
2023-07-10	339.02	346.69	339.02	344.46	1008993
2023-07-11	342.63	344.79	340.02	341.74	939960
2023-07-12	342.78	347.63	341.91	346.06	795780
2023-07-13	347.53	349.97	346.09	349.02	756417
2023-07-14	348.84	353.40	348.18	352.74	961397
2023-07-17	351.74	359.34	351.63	357.98	1244694
2023-07-18	356.32	359.33	353.49	358.98	935478
2023-07-19	360.00	365.53	358.45	358.57	1000159
2023-07-20	360.70	365.56	360.27	361.82	1128081
2023-07-21	364.93	367.00	361.42	362.46	4433243
2023-07-24	361.82	362.86	355.71	357.05	1170463
2023-07-25	355.00	358.47	352.52	358.06	1359981
2023-07-26	356.26	356.26	349.54	351.91	1233257
2023-07-27	352.38	352.90	348.67	349.64	895570
2023-07-28	350.32	355.13	348.89	354.05	728167
2023-07-31	353.42	353.60	350.36	352.34	904415
2023-08-01	351.42	352.47	345.69	347.74	1422320
2023-08-02	350.00	360.98	344.24	358.40	2182993
2023-08-03	355.00	356.84	347.08	347.74	1177177
2023-08-04	347.74	348.94	340.20	340.48	1248317
2023-08-07	342.38	346.43	340.68	345.32	985976
2023-08-08	347.52	349.84	343.29	344.47	788161
2023-08-09	345.51	347.69	342.70	345.11	740456
2023-08-10	345.79	350.71	345.36	347.38	632661
2023-08-11	347.38	350.52	346.82	349.86	726027
2023-08-14	348.77	351.93	348.00	349.37	557843
2023-08-15	349.37	351.83	348.02	349.78	516942
2023-08-16	348.76	350.42	342.64	343.41	649388
2023-08-17	344.21	345.63	342.28	343.87	889941
2023-08-18	343.40	347.44	342.42	344.82	803343
2023-08-21	344.77	351.23	344.44	350.74	1049773
2023-08-22	349.91	352.63	348.24	350.40	613868
2023-08-23	354.00	355.90	350.21	350.60	507031
2023-08-24	351.29	352.77	346.56	346.77	704388
2023-08-25	347.94	350.87	345.36	350.06	697923
2023-08-28	352.41	353.17	350.00	351.60	552498
2023-08-29	350.46	353.18	349.11	351.26	882662
2023-08-30	353.17	354.60	349.89	350.76	640479
2023-08-31	349.85	350.66	346.57	348.34	1025982
2023-09-01	352.31	352.74	350.18	351.10	764169
2023-09-05	352.66	353.42	347.50	348.26	771140
2023-09-06	347.82	347.98	340.83	344.32	1148876
2023-09-07	345.78	348.56	343.74	343.96	1452584
2023-09-08	344.30	347.35	342.06	343.05	1275315
2023-09-11	347.22	347.22	347.22	347.22	1502
2023-09-12	348.27	348.99	345.36	346.55	642409
2023-09-13	345.53	349.51	345.53	346.84	739521
2023-09-14	347.49	351.21	346.56	349.42	775218
2023-09-15	351.26	352.75	348.07	348.90	1741581
2023-09-18	349.75	352.83	347.21	352.00	628333
2023-09-19	351.00	358.51	350.50	358.26	800768
2023-09-20	358.59	358.59	352.18	352.31	903947
2023-09-21	351.11	355.95	350.25	354.28	1061158
2023-09-22	351.76	355.25	348.41	349.53	938793
2023-09-25	350.00	350.80	344.62	350.67	698146
2023-09-26	350.00	352.54	349.17	351.69	633698
2023-09-27	351.16	352.91	347.52	349.65	860561
2023-09-28	351.14	354.52	350.63	352.50	578927
2023-09-29	351.94	354.18	347.26	347.74	896813
2023-10-02	346.76	348.07	342.62	347.83	750290
2023-10-03	345.28	347.79	341.85	345.15	784764
2023-10-04	346.72	353.70	345.10	352.97	895597
2023-10-05	353.38	355.77	351.23	355.14	670966
2023-10-06	354.61	362.99	352.25	360.62	1147970
2023-10-09	361.22	363.48	353.62	355.20	1429404
2023-10-10	354.46	362.40	352.63	360.57	966601
2023-10-11	361.46	365.27	359.14	365.25	1184670
2023-10-12	366.37	370.64	365.53	368.00	1303939
2023-10-13	368.57	372.78	367.18	371.00	1360686
2023-10-16	372.12	374.45	371.05	374.00	1767641
2023-10-17	373.25	375.93	372.58	373.50	1674504
2023-10-18	372.43	375.65	366.68	367.55	1516832
2023-10-19	367.55	369.67	361.72	364.80	1514747
2023-10-20	365.72	367.48	361.59	361.86	1389443
2023-10-23	363.25	368.15	360.47	367.66	1566048
2023-10-24	365.93	371.02	364.58	369.38	997357
2023-10-25	369.21	370.00	360.91	363.04	958005
2023-10-26	362.03	365.66	360.02	361.28	942228
2023-10-27	360.61	362.31	353.76	355.28	910755
2023-10-30	357.15	358.97	355.58	357.45	872381
2023-10-31	355.92	363.10	353.13	362.11	987826
2023-11-01	364.95	370.71	363.22	369.33	1003561
2023-11-02	370.23	376.84	367.73	376.55	1138117
2023-11-03	379.64	381.00	375.85	376.20	1456926
2023-11-06	379.27	387.42	379.27	385.76	1998966
2023-11-07	377.38	385.48	370.18	378.25	1930351
2023-11-08	380.78	380.78	371.77	376.96	1276567
2023-11-09	377.33	377.74	367.02	368.57	1207057
2023-11-10	372.79	375.88	369.57	373.65	1316049
2023-11-13	373.16	379.09	371.75	378.92	957372
2023-11-14	380.82	381.59	369.33	369.95	1578151
2023-11-15	369.92	370.07	348.54	349.34	3234868
2023-11-16	350.72	352.06	341.90	343.00	3094457
2023-11-17	346.26	351.62	342.64	350.50	2035393
2023-11-20	349.76	357.41	349.32	356.84	1520572
2023-11-21	357.90	358.21	351.32	354.78	1227065
2023-11-22	357.06	358.50	350.03	353.23	913465
2023-11-24	354.95	355.41	350.44	353.04	658708
2023-11-27	353.95	354.45	349.16	350.19	1308575
2023-11-28	350.32	353.03	346.29	347.04	1154122
2023-11-29	347.50	353.60	346.68	351.00	1497318
2023-11-30	352.79	355.37	350.19	354.81	1636953
2023-12-01	355.11	356.71	350.23	351.16	1135104
2023-12-04	349.00	352.90	347.51	350.63	1469512
2023-12-05	350.06	355.16	349.63	354.15	1113275
2023-12-06	355.28	356.33	351.11	353.46	1137711
2023-12-07	353.46	355.19	349.29	353.95	865264
2023-12-08	354.00	354.35	348.46	350.15	1394568
2023-12-11	352.58	357.52	351.44	356.29	1255628
2023-12-12	360.00	361.80	355.66	357.73	972386
2023-12-13	373.50	406.00	372.80	405.07	6222527
2023-12-14	404.10	406.86	396.15	406.60	3124912
2023-12-15	408.16	411.60	400.51	410.68	4074866
2023-12-18	411.74	413.00	400.23	404.65	1867348
2023-12-19	399.70	403.75	395.01	403.14	1595878
2023-12-20	404.00	405.99	400.08	400.25	909556
2023-12-21	404.11	404.30	398.22	400.63	818269
2023-12-22	403.59	406.91	402.35	405.25	804290
2023-12-26	406.97	408.52	404.48	407.66	531660
2023-12-27	408.65	409.00	405.59	408.05	594117
2023-12-28	411.26	412.57	409.00	409.27	735650
2023-12-29	409.00	409.62	406.07	406.89	727543
2024-01-02	405.00	412.26	403.43	410.91	1269594
2024-01-03	412.43	414.43	408.06	410.71	1026557
2024-01-04	411.11	418.71	411.11	416.15	1547401
2024-01-05	415.01	418.52	414.42	416.50	1000283
2024-01-08	416.07	419.28	412.85	419.12	1142395
2024-01-09	418.69	422.00	415.64	421.01	1106248
2024-01-10	419.89	424.55	418.53	423.76	1192515
2024-01-11	422.72	431.10	422.58	430.08	1593086
2024-01-12	432.49	434.85	431.14	433.40	1183709
2024-01-16	431.78	438.03	430.46	437.49	1787149
2024-01-17	437.50	439.77	432.18	433.76	1407725
2024-01-18	431.59	434.88	425.41	432.98	1339239
2024-01-19	433.52	435.19	429.68	435.02	2586616
2024-01-22	437.64	443.82	437.64	440.11	1411437
2024-01-23	440.01	441.57	436.31	439.70	779886
2024-01-24	436.93	437.39	424.34	427.56	1670882
2024-01-25	428.06	431.35	427.06	429.96	1230712
2024-01-26	431.03	432.19	428.14	430.17	944509
2024-01-29	431.33	436.11	429.35	435.82	1004169
2024-01-30	430.00	448.40	429.69	446.08	3330077
2024-01-31	441.57	444.07	430.12	433.38	2755392
2024-02-01	434.00	435.91	431.00	433.87	1484716
2024-02-02	430.00	431.29	424.31	424.68	2181464
2024-02-05	424.99	430.93	421.90	428.89	1920031
2024-02-06	428.76	430.99	410.80	416.13	4503989
2024-02-07	416.74	426.72	416.74	419.08	1989886
2024-02-08	420.28	424.48	417.14	423.06	1407382
2024-02-09	425.96	425.96	419.51	422.91	1169486
2024-02-12	420.24	421.30	415.28	418.53	1368408
2024-02-13	417.36	419.42	412.77	416.04	1163878
2024-02-14	418.38	420.45	414.26	417.88	1133192
2024-02-15	419.16	427.41	418.61	426.29	1473968
2024-02-16	427.04	427.04	420.97	422.20	1190380
2024-02-20	420.79	425.00	416.16	420.64	1056496
2024-02-21	421.77	424.00	414.80	419.63	916847
2024-02-22	419.85	429.81	419.85	426.78	1091862
2024-02-23	430.00	434.50	429.07	430.11	749859
2024-02-26	425.70	434.26	425.70	433.48	787961
2024-02-27	434.13	437.00	430.52	430.92	917364
2024-02-28	429.60	433.49	425.71	426.97	786555
2024-02-29	429.18	429.18	420.24	420.74	1849193
2024-03-01	423.20	433.67	422.95	432.76	1102273
2024-03-04	432.73	433.99	422.16	424.03	1121467
2024-03-05	424.87	425.49	414.04	415.44	1124070
2024-03-06	414.23	418.22	410.46	411.85	1222513
2024-03-07	415.15	418.32	410.23	410.54	923326
2024-03-08	412.34	416.25	410.95	413.59	814943
2024-03-11	414.00	416.71	409.52	414.47	1263470
2024-03-12	413.00	416.11	409.02	412.45	888995
2024-03-13	414.46	415.92	410.39	413.20	764712
2024-03-14	414.01	414.98	407.08	408.77	1031358
2024-03-15	410.10	411.64	406.97	407.69	1905702
2024-03-18	410.49	415.50	409.25	411.38	926467
2024-03-19	412.51	415.70	411.10	415.20	859933
2024-03-20	414.33	414.51	409.02	412.11	796425
2024-03-21	415.61	419.26	414.00	415.71	895298
2024-03-22	417.75	417.75	412.19	415.66	821734
2024-03-25	415.66	418.28	414.97	416.03	732827
2024-03-26	417.38	419.55	414.86	418.46	952561
2024-03-27	420.30	420.42	412.65	417.32	905446
2024-03-28	419.48	420.67	415.06	418.01	1092126
2024-04-01	420.43	421.45	414.74	420.48	767752
2024-04-02	419.00	420.87	406.73	409.42	974829
2024-04-03	409.45	414.96	408.25	408.81	728985
2024-04-04	412.64	412.64	403.15	404.01	957469
2024-04-05	404.29	409.93	400.83	406.67	695728
2024-04-08	403.45	404.60	399.00	404.22	751935
2024-04-09	406.00	406.45	399.30	404.48	727107
2024-04-10	399.89	401.00	394.81	397.58	1026680
2024-04-11	404.30	404.69	398.85	400.23	1060331
2024-04-12	396.57	400.14	393.76	396.55	1200426
2024-04-15	400.00	402.49	396.69	397.36	1373702
2024-04-16	396.88	398.49	392.81	394.17	695469
2024-04-17	394.94	398.11	392.03	393.10	881020
2024-04-18	394.19	396.14	391.01	393.48	949091
2024-04-19	394.72	396.98	391.25	394.28	1342138
2024-04-22	397.30	406.34	396.00	399.92	1393886
2024-04-23	404.00	406.86	403.47	404.91	1070343
2024-04-24	404.50	406.83	399.29	400.76	806473
2024-04-25	402.44	403.88	393.00	397.70	787700
2024-04-26	393.52	399.68	393.49	397.48	682467
2024-04-29	397.48	399.31	394.35	396.20	604570
2024-04-30	396.20	396.69	391.70	392.81	1727934
2024-05-01	392.81	406.95	392.47	402.14	1256483
2024-05-02	402.95	404.07	398.46	400.16	1051248
2024-05-03	401.50	405.67	397.59	401.08	1064066
2024-05-06	402.77	407.59	401.02	402.50	1463611
2024-05-07	406.42	415.67	394.03	410.24	1614092
2024-05-08	413.33	425.65	412.12	418.82	1651673
2024-05-09	419.00	421.18	416.03	418.99	676185
2024-05-10	420.67	423.32	417.50	422.78	1064604
2024-05-13	425.99	430.52	424.56	429.93	939753
2024-05-14	429.07	429.93	422.44	428.59	935891
2024-05-15	430.93	439.26	428.62	437.49	1059443
2024-05-16	434.59	441.66	432.22	440.64	1215998
2024-05-17	442.00	446.10	440.35	445.21	1382490
2024-05-20	444.72	447.85	442.99	445.87	742237
2024-05-21	446.00	446.39	437.46	442.00	1106759
2024-05-22	442.54	449.91	441.40	447.53	1084642
2024-05-23	449.58	453.71	446.67	450.80	1554896
2024-05-24	451.90	457.66	449.42	456.95	1050952
2024-05-28	454.79	454.79	445.22	446.88	1379608
2024-05-29	445.56	448.21	440.56	441.13	967463
2024-05-30	439.11	443.25	435.57	443.05	975367
2024-05-31	444.74	456.91	443.47	455.34	2362709
2024-06-03	455.00	471.39	453.73	470.18	1971176
2024-06-04	472.57	477.31	467.37	474.95	1112438
2024-06-05	475.26	484.45	474.16	483.04	1196706
2024-06-06	484.41	485.85	479.02	485.53	1263810
2024-06-07	484.45	486.43	480.10	483.04	944440
2024-06-10	480.18	485.40	478.51	483.28	1253805
2024-06-11	481.82	483.23	478.38	481.53	882034
2024-06-12	478.00	481.71	473.51	475.79	1245007
2024-06-13	473.50	481.35	472.61	479.03	808498
2024-06-14	477.73	483.53	477.73	480.73	641768
2024-06-17	479.13	479.15	473.11	473.69	1190217
2024-06-18	473.40	476.37	466.51	467.28	1230804
2024-06-20	466.18	473.28	463.23	471.38	1409844
2024-06-21	464.39	472.56	464.39	468.71	2825832
2024-06-24	472.72	477.56	468.12	474.95	1188598
2024-06-25	478.30	483.92	471.31	473.82	1195842
2024-06-26	471.72	481.14	469.95	474.00	1272331
2024-06-27	476.77	477.84	472.11	472.51	959734
2024-06-28	473.21	477.31	467.67	468.72	3234634
2024-07-01	467.94	478.96	467.86	471.25	950626
2024-07-02	469.76	477.93	467.41	473.78	852595
2024-07-03	477.52	477.52	466.01	470.28	708683
2024-07-05	472.14	476.57	471.76	474.57	848818
2024-07-08	473.00	483.00	471.82	481.89	774585
2024-07-09	485.00	487.95	480.47	485.99	754018
2024-07-10	487.34	491.76	485.77	491.62	855061
2024-07-11	491.33	495.23	489.01	492.13	888494
2024-07-12	496.06	496.71	488.45	488.74	839838
2024-07-15	488.45	494.39	485.86	490.85	827658
2024-07-16	493.25	496.93	488.09	488.98	813150
2024-07-17	489.95	493.49	478.78	488.37	1697385
2024-07-18	488.37	493.28	486.20	488.12	1473013
2024-07-19	490.73	495.79	489.07	491.57	1691755
2024-07-22	497.00	498.77	491.52	495.91	966173
2024-07-23	494.69	495.35	487.98	490.32	821275
2024-07-24	488.46	491.99	486.25	490.80	967464
2024-07-25	494.00	503.99	490.70	492.26	990474
2024-07-26	493.14	502.97	492.17	495.26	774126
2024-07-29	495.12	501.57	493.85	498.15	694587
2024-07-30	499.70	506.15	498.60	502.60	1036515
2024-07-31	507.04	507.80	495.29	495.72	1351619
2024-08-01	495.85	510.64	495.85	505.78	1893044
2024-08-02	491.50	508.65	491.00	494.46	1554817
2024-08-05	469.56	483.81	463.38	476.91	2231420
2024-08-06	474.01	481.70	472.80	474.29	1626394
2024-08-07	476.75	477.90	465.45	465.89	1650242
2024-08-08	466.29	472.66	463.82	465.96	1545062
2024-08-09	465.05	469.43	462.13	468.45	791680
2024-08-12	466.96	467.55	462.28	464.51	828404
2024-08-13	463.49	469.27	458.04	467.59	1141527
2024-08-14	464.55	471.96	463.51	471.44	1068139
2024-08-15	471.44	475.29	468.66	472.00	1307215
2024-08-16	474.03	477.67	469.91	477.37	1181337
2024-08-19	477.01	488.39	476.00	488.05	895898
2024-08-20	488.72	491.12	483.53	487.37	921816
2024-08-21	489.27	491.88	485.97	486.11	810296
2024-08-22	486.47	488.44	479.71	479.89	1112379
2024-08-23	482.39	486.77	481.19	481.24	999698
2024-08-26	481.98	485.00	481.46	482.64	877660
2024-08-27	482.76	483.45	476.38	480.30	1062192
2024-08-28	481.89	493.94	480.05	489.73	942358
2024-08-29	491.19	497.50	487.93	493.35	706711
2024-08-30	495.67	500.25	492.29	495.89	1809680
2024-09-03	492.65	493.00	474.58	475.70	1783073
2024-09-04	476.82	480.14	472.83	478.57	872268
2024-09-05	477.73	477.73	463.41	468.57	832973
2024-09-06	467.92	471.89	463.04	468.00	1090355
2024-09-09	472.23	473.68	468.97	471.11	775633
2024-09-10	471.53	473.11	466.03	470.78	720096
2024-09-11	469.07	476.11	460.69	474.74	947550
2024-09-12	474.74	479.51	468.46	478.65	738368
2024-09-13	480.00	486.06	478.75	485.37	700870
2024-09-16	490.00	490.15	483.95	489.43	695534
2024-09-17	486.42	487.23	477.17	481.26	1266239
2024-09-18	483.78	483.78	473.75	474.16	868204
2024-09-19	477.70	483.98	476.27	477.90	939955
2024-09-20	474.36	474.93	463.81	464.92	2238743
2024-09-23	464.92	465.75	458.55	460.00	975049
2024-09-24	459.59	466.09	456.07	462.99	1416447
2024-09-25	463.09	464.88	458.54	461.76	778341
2024-09-26	462.08	465.32	458.10	463.15	948180
2024-09-27	466.01	467.57	461.49	462.88	710761
2024-09-30	463.16	467.57	461.41	465.08	807962
2024-10-01	472.00	472.31	461.36	469.76	1128879
2024-10-02	462.60	468.07	460.55	462.14	897239
2024-10-03	460.00	462.13	452.26	453.55	992854
2024-10-04	454.98	458.14	452.62	455.31	781799
2024-10-07	454.17	454.36	447.70	448.60	914059
2024-10-08	452.03	459.87	451.11	458.94	1315495
2024-10-09	460.00	468.16	456.16	467.97	1007042
2024-10-10	467.49	477.00	464.85	476.15	1083365
2024-10-11	478.53	482.89	475.87	481.71	940274
2024-10-14	481.64	487.09	478.90	484.82	743902
2024-10-15	487.01	488.00	480.79	484.30	1250974
2024-10-16	480.82	488.48	480.70	487.25	725082
2024-10-17	490.00	499.09	487.96	498.73	1018894
2024-10-18	498.30	498.63	480.79	483.00	2260056
2024-10-21	480.17	487.88	477.66	478.09	689638
2024-10-22	479.43	482.87	473.58	474.91	1132762
2024-10-23	474.47	477.47	464.78	470.05	991373
2024-10-24	473.35	477.84	471.87	471.91	674034
2024-10-25	477.20	480.41	475.05	477.70	1019702
2024-10-28	477.95	478.32	474.69	476.37	501452
2024-10-29	476.33	478.06	469.62	470.36	999658
2024-10-30	470.44	475.46	468.47	475.08	721967
2024-10-31	471.58	477.70	468.98	475.98	1376037
2024-11-01	471.06	475.73	463.14	471.12	1352751
2024-11-04	473.91	475.48	468.77	472.80	1247982
2024-11-05	483.00	503.21	474.00	499.88	1723251
2024-11-06	505.35	506.65	485.29	493.64	1648744
2024-11-07	493.70	504.31	486.64	502.45	992325
2024-11-08	507.17	519.88	504.94	516.74	1259505
2024-11-11	518.27	518.35	500.13	501.72	1335553
2024-11-12	503.00	508.04	489.02	490.00	1364593
2024-11-13	491.34	498.25	491.03	494.61	1079483
2024-11-14	495.62	496.33	483.55	483.96	1231557
2024-11-15	478.56	479.94	458.10	465.70	2581391
2024-11-18	465.19	468.88	458.05	467.01	1129334
2024-11-19	462.80	463.90	447.14	448.01	2192552
2024-11-20	448.46	451.76	445.38	451.23	1651184
2024-11-21	454.24	455.43	445.00	450.37	1507791
2024-11-22	454.30	457.54	449.04	450.97	1270384
2024-11-25	456.58	462.95	455.83	461.71	2168316
2024-11-26	464.00	467.96	459.07	467.07	1327768
2024-11-27	464.81	470.42	462.01	464.56	1006928
2024-11-29	463.60	470.93	462.33	468.13	770568
2024-12-02	467.48	468.19	463.05	465.73	960021
2024-12-03	462.86	468.51	455.01	456.97	1181804
2024-12-04	454.72	464.87	450.00	463.98	1220618
2024-12-05	461.35	467.06	457.96	459.92	1183850
2024-12-06	458.06	465.91	456.86	462.10	1115377
2024-12-09	467.33	476.02	467.00	473.98	1260636
2024-12-10	473.30	476.46	465.12	469.22	865214
2024-12-11	472.31	472.33	460.74	468.29	1043840
2024-12-12	466.52	470.25	460.05	464.12	958587
2024-12-13	462.33	466.71	459.79	463.73	1097110
2024-12-16	463.37	470.08	462.13	468.09	1511252
2024-12-17	468.07	474.19	465.62	469.24	1304829
2024-12-18	467.06	471.05	445.87	447.50	1761042
2024-12-19	391.00	404.04	377.85	396.64	8208717
2024-12-20	395.72	401.31	386.49	397.27	6203131
2024-12-23	391.87	405.93	390.92	405.27	2204467
2024-12-24	401.53	410.68	401.27	408.18	1468555
2024-12-26	407.20	409.62	406.02	409.50	21620

Explore More About VRTX

Coins representing dividend payouts and trends

VRTX Dividend History

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

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

VRTX Stock Split History

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

Graph showing historical stock prices and market trends

VRTX Historical Prices

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

Web Analytics