ECL Historical Prices

Summary

Key Stock Metrics

218.19

(April 25, 2024)

52-Week Low

273.69

(March 3, 2025)

52-Week High

273.69

(March 3, 2025)

All-Time High

237.95

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	5.31	5.33	5.25	5.25	184800
1993-07-15	5.23	5.25	5.22	5.25	128800
1993-07-16	5.28	5.28	5.14	5.16	369600
1993-07-19	5.17	5.23	5.17	5.22	354400
1993-07-20	5.22	5.22	5.17	5.20	188800
1993-07-21	5.22	5.30	5.19	5.22	314400
1993-07-22	5.20	5.25	5.19	5.25	249600
1993-07-23	5.28	5.36	5.28	5.36	285600
1993-07-26	5.34	5.38	5.34	5.38	256800
1993-07-27	5.36	5.48	5.36	5.47	468000
1993-07-28	5.44	5.58	5.44	5.56	427200
1993-07-29	5.56	5.59	5.56	5.58	133600
1993-07-30	5.58	5.58	5.48	5.55	466400
1993-08-02	5.55	5.58	5.53	5.58	102400
1993-08-03	5.55	5.55	5.48	5.50	282400
1993-08-04	5.47	5.48	5.47	5.48	69600
1993-08-05	5.50	5.58	5.47	5.58	636000
1993-08-06	5.58	5.58	5.55	5.55	120000
1993-08-09	5.55	5.59	5.53	5.58	128000
1993-08-10	5.58	5.58	5.56	5.56	426400
1993-08-11	5.58	5.63	5.58	5.63	335200
1993-08-12	5.61	5.63	5.53	5.53	327200
1993-08-13	5.50	5.53	5.41	5.41	128800
1993-08-16	5.44	5.50	5.44	5.48	95200
1993-08-17	5.50	5.50	5.45	5.45	152800
1993-08-18	5.47	5.48	5.47	5.48	100800
1993-08-19	5.48	5.48	5.47	5.48	81600
1993-08-20	5.48	5.50	5.47	5.48	239200
1993-08-23	5.47	5.47	5.44	5.45	116000
1993-08-24	5.48	5.53	5.47	5.52	199200
1993-08-25	5.53	5.53	5.48	5.50	325600
1993-08-26	5.48	5.53	5.45	5.53	230400
1993-08-27	5.50	5.52	5.50	5.52	220000
1993-08-30	5.53	5.55	5.52	5.53	76800
1993-08-31	5.53	5.53	5.50	5.53	234400
1993-09-01	5.52	5.55	5.50	5.55	540800
1993-09-02	5.53	5.55	5.53	5.53	80000
1993-09-03	5.50	5.52	5.47	5.48	172000
1993-09-07	5.50	5.50	5.41	5.41	146400
1993-09-08	5.42	5.42	5.38	5.41	275200
1993-09-09	5.41	5.50	5.38	5.48	610400
1993-09-10	5.53	5.53	5.50	5.53	222400
1993-09-13	5.53	5.53	5.50	5.52	48000
1993-09-14	5.48	5.53	5.48	5.50	143200
1993-09-15	5.50	5.53	5.47	5.53	453600
1993-09-16	5.53	5.53	5.47	5.48	193600
1993-09-17	5.31	5.41	5.31	5.39	886400
1993-09-20	5.36	5.36	5.31	5.31	293600
1993-09-21	5.31	5.34	5.31	5.33	310400
1993-09-22	5.34	5.41	5.31	5.38	106400
1993-09-23	5.38	5.41	5.33	5.33	310400
1993-09-24	5.31	5.31	5.22	5.22	184000
1993-09-27	5.22	5.25	5.22	5.25	344000
1993-09-28	5.25	5.25	5.22	5.25	259200
1993-09-29	5.27	5.28	5.25	5.27	304000
1993-09-30	5.27	5.30	5.25	5.28	87200
1993-10-01	5.28	5.36	5.28	5.36	164000
1993-10-04	5.34	5.34	5.17	5.30	118400
1993-10-05	5.31	5.31	5.25	5.27	186400
1993-10-06	5.28	5.50	5.25	5.48	908000
1993-10-07	5.50	5.64	5.50	5.59	464800
1993-10-08	5.63	5.72	5.63	5.72	520000
1993-10-11	5.72	5.75	5.72	5.73	180000
1993-10-12	5.70	5.70	5.61	5.64	306400
1993-10-13	5.64	5.75	5.36	5.36	967200
1993-10-14	5.63	5.70	5.59	5.63	738400
1993-10-15	5.66	5.84	5.66	5.78	314400
1993-10-18	5.78	5.83	5.75	5.83	395200
1993-10-19	5.83	5.95	5.83	5.94	796000
1993-10-20	5.94	5.94	5.86	5.86	1060000
1993-10-21	5.86	5.88	5.78	5.80	575200
1993-10-22	5.80	5.80	5.75	5.75	203200
1993-10-25	5.72	5.80	5.72	5.78	748800
1993-10-26	5.77	5.84	5.75	5.84	599200
1993-10-27	5.83	5.89	5.83	5.88	625600
1993-10-28	5.88	5.89	5.86	5.86	133600
1993-10-29	5.88	5.92	5.84	5.92	188000
1993-11-01	5.89	5.92	5.84	5.91	138400
1993-11-02	5.94	5.94	5.84	5.92	498400
1993-11-03	5.91	5.92	5.81	5.88	304000
1993-11-04	5.88	5.88	5.83	5.84	236000
1993-11-05	5.81	5.83	5.77	5.80	211200
1993-11-08	5.83	5.83	5.69	5.70	227200
1993-11-09	5.72	5.72	5.67	5.69	128800
1993-11-10	5.69	5.75	5.69	5.75	581600
1993-11-11	5.75	5.75	5.72	5.73	131200
1993-11-12	5.70	5.72	5.64	5.69	246400
1993-11-15	5.72	5.75	5.69	5.70	281600
1993-11-16	5.73	5.75	5.70	5.72	364000
1993-11-17	5.75	5.75	5.69	5.70	114400
1993-11-18	5.69	5.69	5.63	5.64	34400
1993-11-19	5.67	5.69	5.63	5.69	196800
1993-11-22	5.66	5.69	5.59	5.63	146400
1993-11-23	5.59	5.63	5.58	5.63	184000
1993-11-24	5.64	5.69	5.63	5.67	203200
1993-11-26	5.69	5.69	5.67	5.69	148800
1993-11-29	5.69	5.69	5.56	5.61	280000
1993-11-30	5.59	5.61	5.56	5.58	191200
1993-12-01	5.56	5.63	5.48	5.52	665600
1993-12-02	5.53	5.63	5.53	5.59	350400
1993-12-03	5.55	5.63	5.55	5.61	100000
1993-12-06	5.63	5.64	5.59	5.63	237600
1993-12-07	5.63	5.63	5.59	5.63	68000
1993-12-08	5.66	5.66	5.61	5.61	89600
1993-12-09	5.64	5.64	5.56	5.59	182400
1993-12-10	5.61	5.64	5.59	5.59	433600
1993-12-13	5.58	5.64	5.58	5.61	204000
1993-12-14	5.64	5.64	5.58	5.59	192800
1993-12-15	5.59	5.69	5.56	5.56	432000
1993-12-16	5.56	5.63	5.56	5.58	237600
1993-12-17	5.59	5.66	5.59	5.66	560800
1993-12-20	5.64	5.67	5.63	5.67	940000
1993-12-21	5.63	5.69	5.63	5.69	140800
1993-12-22	5.69	5.72	5.66	5.72	390400
1993-12-23	5.73	5.81	5.73	5.80	142400
1993-12-27	5.80	5.80	5.70	5.72	164800
1993-12-28	5.72	5.73	5.70	5.72	154400
1993-12-29	5.72	5.73	5.64	5.67	110400
1993-12-30	5.69	5.72	5.64	5.67	425600
1993-12-31	5.69	5.69	5.63	5.63	112000
1994-01-03	5.66	5.75	5.64	5.73	372800
1994-01-04	5.72	5.88	5.72	5.84	488000
1994-01-05	5.81	5.83	5.77	5.80	326400
1994-01-06	5.84	5.84	5.72	5.75	573600
1994-01-07	5.75	5.75	5.69	5.73	68000
1994-01-10	5.75	5.78	5.73	5.77	368800
1994-01-11	5.77	5.78	5.73	5.75	404800
1994-01-12	5.78	5.81	5.72	5.75	1179200
1994-01-13	5.75	5.75	5.70	5.72	328800
1994-01-14	5.75	5.75	5.73	5.73	222400
1994-01-17	5.73	5.81	5.72	5.75	260000
1994-01-18	5.77	5.78	5.61	5.72	614400
1994-01-19	5.72	5.75	5.69	5.75	228000
1994-01-20	5.69	5.72	5.66	5.72	98400
1994-01-21	5.72	5.75	5.69	5.75	330800
1994-01-24	5.75	5.75	5.63	5.69	96400
1994-01-25	5.66	5.72	5.63	5.72	117200
1994-01-26	5.75	5.75	5.72	5.72	378400
1994-01-27	5.75	5.75	5.69	5.72	144400
1994-01-28	5.75	5.75	5.69	5.75	142400
1994-01-31	5.75	5.75	5.66	5.72	430800
1994-02-01	5.72	5.72	5.63	5.69	349200
1994-02-02	5.69	5.72	5.63	5.66	44000
1994-02-03	5.63	5.69	5.56	5.69	345200
1994-02-04	5.66	5.72	5.53	5.59	142000
1994-02-07	5.59	5.63	5.53	5.56	298400
1994-02-08	5.66	5.66	5.53	5.53	117600
1994-02-09	5.53	5.56	5.47	5.50	275600
1994-02-10	5.50	5.50	5.41	5.47	180800
1994-02-11	5.50	5.59	5.47	5.47	35200
1994-02-14	5.47	5.50	5.38	5.38	61200
1994-02-15	5.44	5.44	5.41	5.44	154400
1994-02-16	5.44	5.59	5.38	5.56	217200
1994-02-17	5.63	5.66	5.50	5.56	213600
1994-02-18	5.59	5.59	5.41	5.47	139200
1994-02-22	5.47	5.53	5.41	5.53	304800
1994-02-23	5.53	5.53	5.41	5.53	513200
1994-02-24	5.56	5.63	5.41	5.59	367600
1994-02-25	5.56	5.69	5.53	5.63	279600
1994-02-28	5.66	5.81	5.66	5.75	982000
1994-03-01	5.75	5.88	5.59	5.63	1035600
1994-03-02	5.59	5.66	5.59	5.63	238400
1994-03-03	5.59	5.59	5.47	5.50	368800
1994-03-04	5.53	5.53	5.47	5.50	361600
1994-03-07	5.53	5.53	5.47	5.47	80400
1994-03-08	5.50	5.50	5.47	5.47	182800
1994-03-09	5.47	5.47	5.38	5.41	354800
1994-03-10	5.38	5.38	5.31	5.38	138800
1994-03-11	5.38	5.44	5.34	5.44	220800
1994-03-14	5.50	5.56	5.41	5.44	241600
1994-03-15	5.44	5.47	5.34	5.34	399600
1994-03-16	5.34	5.38	5.34	5.34	96000
1994-03-17	5.34	5.38	5.25	5.38	771600
1994-03-18	5.38	5.69	5.34	5.66	867200
1994-03-21	5.63	5.66	5.59	5.63	399200
1994-03-22	5.63	5.66	5.53	5.56	337600
1994-03-23	5.53	5.69	5.53	5.59	1017600
1994-03-24	5.59	5.69	5.56	5.59	480000
1994-03-25	5.66	5.69	5.44	5.44	512800
1994-03-28	5.44	5.47	5.28	5.34	224400
1994-03-29	5.34	5.34	5.22	5.25	510400
1994-03-30	5.25	5.28	5.22	5.22	550000
1994-03-31	5.22	5.22	5.03	5.13	356800
1994-04-04	5.06	5.16	5.00	5.03	318000
1994-04-05	5.09	5.22	5.09	5.19	214000
1994-04-06	5.22	5.22	5.00	5.09	649200
1994-04-07	5.09	5.09	5.00	5.00	539600
1994-04-08	4.97	5.00	4.94	4.94	766400
1994-04-11	4.97	5.08	4.97	5.03	1634800
1994-04-12	5.03	5.19	5.03	5.16	405600
1994-04-13	5.16	5.41	5.16	5.38	660800
1994-04-14	5.31	5.38	5.28	5.34	194400
1994-04-15	5.38	5.41	5.34	5.34	262400
1994-04-18	5.38	5.38	5.25	5.34	332800
1994-04-19	5.31	5.41	5.28	5.31	196800
1994-04-20	5.38	5.69	5.38	5.47	331600
1994-04-21	5.44	5.47	5.38	5.38	406800
1994-04-22	5.38	5.50	5.38	5.50	223200
1994-04-25	5.47	5.63	5.47	5.50	714400
1994-04-26	5.53	5.56	5.47	5.53	529200
1994-04-28	5.56	5.56	5.38	5.50	345600
1994-04-29	5.56	5.59	5.53	5.53	330400
1994-05-02	5.59	5.59	5.44	5.47	200400
1994-05-03	5.50	5.50	5.31	5.41	201600
1994-05-04	5.44	5.44	5.31	5.41	208000
1994-05-05	5.38	5.38	5.28	5.38	367600
1994-05-06	5.31	5.34	5.31	5.31	42400
1994-05-09	5.31	5.31	5.25	5.25	286000
1994-05-10	5.25	5.28	5.16	5.19	427200
1994-05-11	5.25	5.31	5.19	5.28	187600
1994-05-12	5.25	5.44	5.25	5.34	350000
1994-05-13	5.31	5.44	5.31	5.44	419200
1994-05-16	5.41	5.47	5.38	5.38	596000
1994-05-17	5.38	5.47	5.38	5.44	190000
1994-05-18	5.56	5.56	5.47	5.47	102000
1994-05-19	5.44	5.50	5.44	5.44	231600
1994-05-20	5.44	5.44	5.41	5.41	336000
1994-05-23	5.44	5.50	5.41	5.50	229200
1994-05-24	5.44	5.50	5.44	5.47	224000
1994-05-25	5.47	5.53	5.44	5.53	156800
1994-05-26	5.50	5.53	5.47	5.50	226800
1994-05-27	5.47	5.56	5.44	5.56	300400
1994-05-31	5.53	5.56	5.53	5.53	114800
1994-06-01	5.50	5.53	5.47	5.50	62000
1994-06-02	5.50	5.56	5.50	5.50	87600
1994-06-03	5.56	5.66	5.53	5.66	56400
1994-06-06	5.63	5.78	5.59	5.66	261600
1994-06-07	5.63	5.75	5.63	5.72	126000
1994-06-08	5.72	5.75	5.66	5.69	193600
1994-06-09	5.72	5.78	5.64	5.66	215600
1994-06-10	5.66	5.66	5.59	5.59	102800
1994-06-13	5.56	5.56	5.53	5.56	258000
1994-06-14	5.53	5.69	5.53	5.53	631200
1994-06-15	5.56	5.56	5.50	5.50	172000
1994-06-16	5.53	5.56	5.47	5.47	935200
1994-06-17	5.50	5.56	5.44	5.44	436800
1994-06-20	5.44	5.63	5.44	5.56	151600
1994-06-21	5.63	5.88	5.63	5.72	881200
1994-06-22	5.72	5.72	5.56	5.56	174400
1994-06-23	5.53	5.63	5.50	5.50	149200
1994-06-24	5.50	5.50	5.41	5.41	89200
1994-06-27	5.41	5.44	5.28	5.44	103600
1994-06-28	5.47	5.53	5.41	5.50	272400
1994-06-29	5.50	5.59	5.47	5.53	86400
1994-06-30	5.53	5.59	5.44	5.50	366000
1994-07-01	5.53	5.53	5.38	5.38	169600
1994-07-05	5.41	5.41	5.31	5.31	293600
1994-07-06	5.28	5.41	5.28	5.34	92400
1994-07-07	5.34	5.34	5.28	5.28	79200
1994-07-08	5.22	5.25	5.13	5.22	250800
1994-07-11	5.25	5.25	5.09	5.19	118000
1994-07-12	5.19	5.19	5.13	5.13	312000
1994-07-13	5.13	5.16	5.09	5.09	458000
1994-07-14	5.13	5.19	5.09	5.16	143600
1994-07-15	5.22	5.22	5.19	5.19	171600
1994-07-18	5.22	5.22	5.16	5.16	183600
1994-07-19	5.16	5.16	5.09	5.13	252400
1994-07-20	5.16	5.16	5.06	5.09	602800
1994-07-21	5.09	5.19	5.09	5.16	46000
1994-07-22	5.13	5.16	5.13	5.16	131600
1994-07-25	5.16	5.25	5.16	5.19	219600
1994-07-26	5.16	5.22	5.16	5.19	77200
1994-07-27	5.19	5.25	5.13	5.22	285200
1994-07-28	5.25	5.38	5.25	5.34	155600
1994-07-29	5.34	5.53	5.34	5.50	376400
1994-08-01	5.50	5.56	5.47	5.53	403200
1994-08-02	5.50	5.53	5.50	5.50	268800
1994-08-03	5.50	5.53	5.50	5.50	40400
1994-08-04	5.59	5.63	5.50	5.50	80400
1994-08-05	5.50	5.53	5.50	5.50	117600
1994-08-08	5.53	5.56	5.50	5.56	108000
1994-08-09	5.53	5.59	5.53	5.53	176800
1994-08-10	5.56	5.59	5.53	5.56	420000
1994-08-11	5.53	5.59	5.53	5.53	265200
1994-08-12	5.53	5.59	5.50	5.50	390800
1994-08-15	5.53	5.53	5.47	5.47	75600
1994-08-16	5.47	5.53	5.41	5.50	776000
1994-08-17	5.59	5.59	5.50	5.50	171200
1994-08-18	5.50	5.50	5.44	5.44	55600
1994-08-19	5.50	5.50	5.47	5.47	328800
1994-08-22	5.50	5.63	5.50	5.50	251200
1994-08-23	5.47	5.56	5.47	5.53	44400
1994-08-24	5.53	5.63	5.50	5.59	66800
1994-08-25	5.59	5.63	5.50	5.50	194000
1994-08-26	5.56	5.63	5.56	5.59	103600
1994-08-29	5.63	5.69	5.56	5.59	252800
1994-08-30	5.63	5.72	5.59	5.72	319600
1994-08-31	5.69	5.78	5.69	5.78	63600
1994-09-01	5.75	5.78	5.69	5.78	62000
1994-09-02	5.75	5.78	5.72	5.72	126400
1994-09-06	5.72	5.75	5.72	5.75	58800
1994-09-07	5.75	5.81	5.72	5.75	102400
1994-09-08	5.75	5.78	5.75	5.75	41200
1994-09-09	5.75	5.78	5.75	5.75	138000
1994-09-12	5.81	5.81	5.66	5.69	82800
1994-09-13	5.72	5.75	5.66	5.69	199200
1994-09-14	5.69	5.69	5.63	5.66	94400
1994-09-15	5.69	5.69	5.63	5.69	59600
1994-09-16	5.63	5.63	5.47	5.56	490400
1994-09-19	5.56	5.56	5.34	5.34	206800
1994-09-20	5.34	5.53	5.34	5.41	191600
1994-09-21	5.41	5.41	5.25	5.34	335600
1994-09-22	5.38	5.44	5.31	5.34	90400
1994-09-23	5.34	5.38	5.19	5.31	142000
1994-09-26	5.31	5.38	5.28	5.38	76400
1994-09-27	5.38	5.38	5.16	5.16	149600
1994-09-28	5.13	5.31	5.13	5.31	110800
1994-09-29	5.31	5.38	5.20	5.38	183200
1994-09-30	5.47	5.50	5.44	5.44	176800
1994-10-03	5.47	5.47	5.28	5.31	62000
1994-10-04	5.31	5.31	5.09	5.16	333200
1994-10-05	5.09	5.19	5.09	5.19	167600
1994-10-06	5.16	5.16	5.06	5.06	121600
1994-10-07	5.06	5.13	5.06	5.09	77200
1994-10-10	5.13	5.13	5.09	5.09	48800
1994-10-11	5.09	5.34	5.09	5.22	160400
1994-10-12	5.16	5.19	5.09	5.13	112800
1994-10-13	5.16	5.22	5.09	5.09	114800
1994-10-14	5.19	5.22	5.09	5.19	295200
1994-10-17	5.16	5.25	5.13	5.13	488800
1994-10-18	5.19	5.22	5.13	5.16	286000
1994-10-19	5.13	5.22	5.09	5.16	143200
1994-10-20	5.22	5.31	5.16	5.16	346800
1994-10-21	5.19	5.22	5.16	5.19	197200
1994-10-24	5.19	5.25	5.19	5.22	156400
1994-10-25	5.19	5.25	5.16	5.25	321600
1994-10-26	5.31	5.34	5.22	5.25	86000
1994-10-27	5.28	5.38	5.25	5.38	234400
1994-10-28	5.38	5.50	5.38	5.47	198400
1994-10-31	5.47	5.50	5.31	5.31	161200
1994-11-01	5.34	5.34	5.16	5.16	158400
1994-11-02	5.13	5.28	5.13	5.22	646400
1994-11-03	5.22	5.41	5.16	5.28	392000
1994-11-04	5.31	5.31	5.25	5.25	176000
1994-11-07	5.22	5.25	5.19	5.22	114800
1994-11-08	5.22	5.28	5.22	5.25	120000
1994-11-09	5.31	5.44	5.25	5.38	314800
1994-11-10	5.38	5.44	5.31	5.31	308800
1994-11-11	5.28	5.31	5.25	5.25	125200
1994-11-14	5.25	5.28	5.22	5.22	107600
1994-11-15	5.22	5.31	5.19	5.31	494000
1994-11-16	5.28	5.34	5.25	5.34	249600
1994-11-17	5.34	5.34	5.22	5.25	269200
1994-11-18	5.31	5.31	5.16	5.16	478400
1994-11-21	5.16	5.22	5.16	5.19	110400
1994-11-22	5.16	5.22	5.16	5.16	398000
1994-11-23	5.16	5.16	5.06	5.09	396800
1994-11-25	5.06	5.09	5.06	5.06	219200
1994-11-28	5.06	5.13	5.06	5.09	521200
1994-11-29	5.06	5.16	5.06	5.09	298800
1994-11-30	5.13	5.19	5.09	5.09	334800
1994-12-01	5.09	5.16	5.06	5.09	68400
1994-12-02	5.06	5.16	5.06	5.13	605200
1994-12-05	5.16	5.22	5.13	5.13	137600
1994-12-06	5.09	5.13	5.09	5.13	70400
1994-12-07	5.13	5.13	5.03	5.06	589600
1994-12-08	5.06	5.06	4.94	4.97	219600
1994-12-09	5.00	5.00	4.97	5.00	258000
1994-12-12	5.00	5.06	4.97	5.03	202000
1994-12-13	5.03	5.06	4.84	4.97	753600
1994-12-14	4.97	5.00	4.91	4.94	428000
1994-12-15	4.97	5.00	4.94	4.97	202800
1994-12-16	5.06	5.06	5.00	5.00	870000
1994-12-19	4.97	5.16	4.97	5.16	262000
1994-12-20	5.19	5.22	5.09	5.13	182800
1994-12-21	5.09	5.13	4.94	5.06	365600
1994-12-22	5.09	5.16	5.03	5.06	149600
1994-12-23	5.00	5.03	4.88	4.88	115600
1994-12-27	4.91	4.91	4.81	4.81	250400
1994-12-28	4.88	5.13	4.84	5.13	716800
1994-12-29	5.19	5.44	5.16	5.25	484800
1994-12-30	5.19	5.25	5.19	5.22	420000
1995-01-03	5.22	5.25	5.00	5.16	152400
1995-01-04	5.16	5.16	5.03	5.09	353600
1995-01-05	5.06	5.19	5.00	5.19	1040000
1995-01-06	5.19	5.25	5.19	5.19	61200
1995-01-09	5.19	5.27	5.16	5.25	66000
1995-01-10	5.25	5.25	5.13	5.13	252000
1995-01-11	5.13	5.22	5.13	5.19	159600
1995-01-12	5.19	5.22	5.16	5.19	840400
1995-01-13	5.25	5.25	5.16	5.22	130000
1995-01-16	5.22	5.25	5.16	5.19	96800
1995-01-17	5.19	5.22	5.16	5.22	124000
1995-01-18	5.25	5.28	5.22	5.25	371200
1995-01-19	5.25	5.34	5.25	5.31	414000
1995-01-20	5.34	5.50	5.31	5.50	739200
1995-01-23	5.47	5.63	5.47	5.59	289200
1995-01-24	5.56	5.56	5.50	5.53	143200
1995-01-25	5.50	5.63	5.47	5.63	351200
1995-01-26	5.63	5.63	5.53	5.53	90400
1995-01-27	5.59	5.63	5.50	5.59	390800
1995-01-30	5.56	5.66	5.56	5.66	160400
1995-01-31	5.63	5.66	5.53	5.56	145200
1995-02-01	5.59	5.59	5.50	5.50	384000
1995-02-02	5.53	5.59	5.50	5.59	255600
1995-02-03	5.59	5.59	5.53	5.53	841600
1995-02-06	5.56	5.56	5.50	5.56	358800
1995-02-07	5.59	5.59	5.50	5.59	443200
1995-02-08	5.56	5.66	5.47	5.50	248000
1995-02-09	5.50	5.53	5.47	5.53	362400
1995-02-10	5.56	5.63	5.50	5.50	240000
1995-02-13	5.59	5.59	5.50	5.53	210400
1995-02-14	5.53	5.53	5.47	5.50	226400
1995-02-15	5.50	5.63	5.50	5.63	407200
1995-02-16	5.63	5.63	5.53	5.54	391200
1995-02-17	5.56	5.66	5.56	5.63	776400
1995-02-21	5.66	5.66	5.59	5.59	106000
1995-02-22	5.59	5.69	5.59	5.66	205600
1995-02-23	5.69	5.69	5.53	5.53	102400
1995-02-24	5.59	5.66	5.59	5.63	176800
1995-02-27	5.63	5.69	5.53	5.53	166400
1995-02-28	5.53	5.81	5.53	5.78	504000
1995-03-01	5.75	5.78	5.66	5.78	195600
1995-03-02	5.72	5.75	5.69	5.69	195600
1995-03-03	5.66	5.78	5.66	5.78	155200
1995-03-06	5.78	5.88	5.78	5.88	229200
1995-03-07	5.84	5.84	5.72	5.72	428800
1995-03-08	5.81	5.94	5.81	5.94	400800
1995-03-09	5.91	5.91	5.78	5.78	202400
1995-03-10	5.88	5.88	5.84	5.84	142800
1995-03-13	5.91	5.94	5.84	5.94	241200
1995-03-14	5.97	6.03	5.94	5.94	122400
1995-03-15	5.91	5.94	5.88	5.94	310400
1995-03-16	5.91	5.97	5.88	5.91	237200
1995-03-17	5.91	5.91	5.84	5.84	361200
1995-03-20	5.88	5.88	5.81	5.88	122400
1995-03-21	5.88	5.91	5.81	5.84	386000
1995-03-22	5.81	5.91	5.81	5.91	126800
1995-03-23	5.88	6.00	5.88	6.00	190400
1995-03-24	6.00	6.22	5.97	6.19	803200
1995-03-27	6.22	6.22	6.03	6.13	143600
1995-03-28	6.06	6.13	6.06	6.09	96400
1995-03-29	6.06	6.19	6.06	6.19	343600
1995-03-30	6.19	6.22	6.16	6.16	120800
1995-03-31	6.16	6.16	6.00	6.06	221200
1995-04-03	6.06	6.09	6.03	6.03	106000
1995-04-04	6.06	6.06	5.97	6.00	165600
1995-04-05	5.97	6.09	5.94	6.09	152800
1995-04-06	6.13	6.13	5.97	6.09	197200
1995-04-07	6.13	6.16	6.03	6.06	98800
1995-04-10	6.06	6.06	5.94	5.97	124000
1995-04-11	5.97	6.00	5.94	5.94	77600
1995-04-12	5.88	5.91	5.84	5.88	194800
1995-04-13	5.94	5.94	5.91	5.94	215600
1995-04-17	5.94	5.94	5.69	5.75	557600
1995-04-18	5.75	5.75	5.63	5.72	976400
1995-04-19	5.72	5.75	5.69	5.69	192400
1995-04-20	5.72	5.72	5.69	5.69	287600
1995-04-21	5.72	5.75	5.69	5.69	435600
1995-04-24	5.69	5.72	5.66	5.72	126000
1995-04-25	5.66	5.72	5.66	5.72	509600
1995-04-26	5.69	5.72	5.69	5.69	173600
1995-04-27	5.72	5.72	5.66	5.66	230400
1995-04-28	5.66	5.78	5.66	5.75	220000
1995-05-01	5.75	5.75	5.69	5.72	143200
1995-05-02	5.69	5.75	5.69	5.75	213200
1995-05-03	5.72	5.75	5.69	5.75	478400
1995-05-04	5.75	5.78	5.72	5.75	473600
1995-05-05	5.78	5.78	5.75	5.75	120400
1995-05-08	5.69	5.81	5.69	5.81	319200
1995-05-09	5.81	5.81	5.75	5.81	152000
1995-05-10	5.75	5.81	5.75	5.81	312800
1995-05-11	5.81	5.88	5.78	5.88	262400
1995-05-12	5.84	5.84	5.75	5.84	298400
1995-05-15	6.03	6.13	6.03	6.09	509200
1995-05-16	6.13	6.19	6.13	6.16	252800
1995-05-17	6.13	6.16	6.09	6.16	300000
1995-05-18	6.13	6.16	6.09	6.13	208000
1995-05-19	6.16	6.16	6.06	6.13	270400
1995-05-22	6.06	6.13	6.06	6.09	107200
1995-05-23	6.13	6.16	6.09	6.16	404000
1995-05-24	6.16	6.22	6.09	6.13	257600
1995-05-25	6.09	6.16	6.09	6.16	359200
1995-05-26	6.13	6.16	6.13	6.16	115600
1995-05-30	6.16	6.22	6.16	6.19	96000
1995-05-31	6.19	6.38	6.19	6.34	371600
1995-06-01	6.34	6.34	6.28	6.31	262000
1995-06-02	6.25	6.25	6.16	6.22	196400
1995-06-05	6.19	6.34	6.06	6.25	852000
1995-06-06	6.19	6.28	6.19	6.25	305600
1995-06-07	6.22	6.25	6.13	6.13	385200
1995-06-08	6.16	6.16	6.06	6.09	588800
1995-06-09	6.16	6.16	6.00	6.13	594000
1995-06-12	6.13	6.22	6.09	6.19	303600
1995-06-13	6.19	6.22	6.16	6.19	136800
1995-06-14	6.16	6.19	6.16	6.19	188000
1995-06-15	6.19	6.19	6.06	6.13	146800
1995-06-16	6.13	6.13	6.06	6.09	510800
1995-06-19	6.09	6.13	6.09	6.09	580000
1995-06-20	6.09	6.13	6.06	6.09	105600
1995-06-21	6.09	6.16	6.06	6.09	310000
1995-06-22	6.13	6.25	6.13	6.19	228000
1995-06-23	6.16	6.22	6.09	6.09	167200
1995-06-26	6.09	6.13	6.09	6.09	76400
1995-06-27	6.06	6.13	6.00	6.00	184800
1995-06-28	6.03	6.13	6.00	6.06	159600
1995-06-29	6.06	6.13	6.00	6.13	128000
1995-06-30	6.13	6.16	6.06	6.13	195600
1995-07-03	6.09	6.19	6.09	6.19	56800
1995-07-05	6.16	6.16	6.06	6.13	147600
1995-07-06	6.13	6.28	6.06	6.28	218800
1995-07-07	6.28	6.38	6.28	6.38	178400
1995-07-10	6.38	6.38	6.28	6.31	160400
1995-07-11	6.28	6.34	6.28	6.31	201600
1995-07-12	6.25	6.38	6.25	6.38	382400
1995-07-13	6.34	6.38	6.28	6.38	129200
1995-07-14	6.44	6.47	6.41	6.47	398000
1995-07-17	6.44	6.53	6.44	6.53	189200
1995-07-18	6.53	6.53	6.38	6.44	242400
1995-07-19	6.38	6.50	6.38	6.47	368000
1995-07-20	6.41	6.47	6.41	6.41	188800
1995-07-21	6.41	6.72	6.41	6.63	527600
1995-07-24	6.66	6.75	6.66	6.72	234400
1995-07-25	6.72	6.75	6.72	6.75	94800
1995-07-26	6.75	6.81	6.72	6.78	195600
1995-07-27	6.72	6.75	6.66	6.75	470400
1995-07-28	6.69	6.75	6.69	6.72	107200
1995-07-31	6.75	6.75	6.66	6.72	195200
1995-08-01	6.72	6.72	6.69	6.69	168400
1995-08-02	6.72	6.84	6.69	6.69	896800
1995-08-03	6.66	6.69	6.66	6.69	131600
1995-08-04	6.69	6.69	6.66	6.69	272000
1995-08-07	6.69	6.78	6.66	6.69	154400
1995-08-08	6.66	6.69	6.66	6.69	57600
1995-08-09	6.75	6.75	6.72	6.75	126000
1995-08-10	6.72	6.75	6.56	6.56	186400
1995-08-11	6.59	6.69	6.59	6.69	118000
1995-08-14	6.72	6.72	6.63	6.63	58000
1995-08-15	6.63	6.75	6.63	6.72	146000
1995-08-16	6.69	6.72	6.66	6.66	154800
1995-08-17	6.66	6.66	6.63	6.63	120000
1995-08-18	6.69	6.72	6.69	6.69	95600
1995-08-21	6.72	6.81	6.69	6.72	188400
1995-08-22	6.69	6.69	6.56	6.63	169600
1995-08-23	6.63	6.63	6.59	6.59	208400
1995-08-24	6.56	6.63	6.56	6.63	249200
1995-08-25	6.66	6.78	6.66	6.75	34800
1995-08-28	6.78	6.78	6.75	6.78	75600
1995-08-29	6.75	6.81	6.75	6.81	82400
1995-08-30	6.78	6.81	6.75	6.81	87200
1995-08-31	6.84	6.94	6.84	6.84	402400
1995-09-01	6.81	6.84	6.78	6.78	114000
1995-09-05	6.78	6.81	6.75	6.78	94000
1995-09-06	6.75	6.88	6.75	6.88	359200
1995-09-07	6.88	6.88	6.81	6.84	220400
1995-09-08	6.88	6.94	6.78	6.94	238800
1995-09-11	6.97	6.97	6.81	6.84	174800
1995-09-12	6.81	6.81	6.78	6.81	169600
1995-09-13	6.84	6.84	6.78	6.81	221600
1995-09-14	6.91	6.94	6.84	6.94	117600
1995-09-15	7.03	7.03	6.63	6.63	573600
1995-09-18	6.66	6.81	6.66	6.81	442400
1995-09-19	6.81	6.88	6.81	6.88	96800
1995-09-20	6.84	6.88	6.81	6.84	134800
1995-09-21	6.81	6.84	6.81	6.81	40400
1995-09-22	6.78	6.88	6.78	6.84	179200
1995-09-25	6.81	6.84	6.81	6.84	121600
1995-09-26	6.88	6.88	6.81	6.84	110400
1995-09-27	6.78	6.88	6.78	6.84	146000
1995-09-28	6.88	6.91	6.84	6.91	273200
1995-09-29	6.88	6.94	6.88	6.91	308400
1995-10-02	6.88	6.91	6.81	6.81	258000
1995-10-03	6.81	6.84	6.81	6.84	160000
1995-10-04	6.81	6.84	6.81	6.84	133600
1995-10-05	6.81	6.94	6.81	6.91	291200
1995-10-06	6.94	6.94	6.84	6.94	126800
1995-10-09	6.94	6.94	6.84	6.88	22800
1995-10-10	6.81	6.94	6.81	6.94	248000
1995-10-11	6.91	6.97	6.88	6.94	170800
1995-10-12	6.94	7.00	6.91	7.00	288800
1995-10-13	7.03	7.16	7.00	7.00	389600
1995-10-16	6.94	6.94	6.88	6.91	52000
1995-10-17	6.94	6.94	6.84	6.88	110000
1995-10-18	6.81	6.94	6.81	6.91	138000
1995-10-19	6.94	7.13	6.94	7.06	302000
1995-10-20	7.06	7.09	7.00	7.00	259600
1995-10-23	6.94	6.94	6.88	6.94	106400
1995-10-24	6.91	6.94	6.91	6.94	122800
1995-10-25	6.94	7.13	6.91	7.09	194800
1995-10-26	7.09	7.22	7.09	7.19	210800
1995-10-27	7.19	7.34	7.19	7.34	165600
1995-10-30	7.34	7.34	7.25	7.28	226400
1995-10-31	7.25	7.28	7.25	7.25	190000
1995-11-01	7.25	7.44	7.25	7.31	535200
1995-11-02	7.34	7.38	7.31	7.31	277200
1995-11-03	7.25	7.31	7.22	7.31	111200
1995-11-06	7.28	7.34	7.25	7.31	158000
1995-11-07	7.28	7.34	7.13	7.13	215200
1995-11-08	7.13	7.22	7.13	7.19	224400
1995-11-09	7.19	7.19	7.09	7.09	185600
1995-11-10	7.03	7.16	7.03	7.16	124400
1995-11-13	7.22	7.38	7.19	7.38	78000
1995-11-14	7.38	7.44	7.25	7.25	301600
1995-11-15	7.22	7.41	7.22	7.41	125600
1995-11-16	7.34	7.41	7.25	7.25	154000
1995-11-17	7.34	7.44	7.34	7.41	242400
1995-11-20	7.41	7.41	7.25	7.31	313600
1995-11-21	7.28	7.31	7.25	7.31	139600
1995-11-22	7.28	7.31	7.19	7.19	120000
1995-11-24	7.25	7.31	7.25	7.25	78400
1995-11-27	7.28	7.28	7.19	7.19	73600
1995-11-28	7.16	7.25	7.09	7.19	157600
1995-11-29	7.19	7.22	7.16	7.19	70000
1995-11-30	7.22	7.22	7.16	7.19	177600
1995-12-01	7.16	7.44	7.16	7.38	248800
1995-12-04	7.34	7.41	7.28	7.28	199600
1995-12-05	7.28	7.34	7.28	7.31	647200
1995-12-06	7.28	7.38	7.28	7.38	958800
1995-12-07	7.31	7.34	7.22	7.28	230400
1995-12-08	7.31	7.41	7.31	7.41	85600
1995-12-11	7.38	7.38	7.31	7.34	82400
1995-12-12	7.31	7.38	7.31	7.38	44800
1995-12-13	7.34	7.59	7.34	7.56	282000
1995-12-14	7.59	7.78	7.59	7.78	338800
1995-12-15	7.81	7.94	7.66	7.66	770000
1995-12-18	7.53	7.63	7.50	7.56	83200
1995-12-19	7.50	7.56	7.44	7.50	306800
1995-12-20	7.56	7.56	7.41	7.41	65600
1995-12-21	7.44	7.56	7.44	7.47	274400
1995-12-22	7.53	7.63	7.47	7.50	64000
1995-12-26	7.53	7.59	7.47	7.47	76800
1995-12-27	7.41	7.41	7.31	7.41	890400
1995-12-28	7.38	7.59	7.38	7.53	83200
1995-12-29	7.50	7.69	7.50	7.50	216800
1996-01-02	7.47	7.50	7.38	7.44	287200
1996-01-03	7.47	7.59	7.47	7.59	231600
1996-01-04	7.63	7.66	7.38	7.41	174400
1996-01-05	7.38	7.47	7.38	7.44	1130800
1996-01-08	7.38	7.41	7.38	7.41	273200
1996-01-09	7.38	7.47	7.38	7.38	124000
1996-01-10	7.31	7.44	7.28	7.34	749200
1996-01-11	7.34	7.44	7.34	7.41	128000
1996-01-12	7.47	7.50	7.38	7.50	211200
1996-01-15	7.50	7.50	7.31	7.38	892800
1996-01-16	7.41	7.53	7.38	7.50	383200
1996-01-17	7.53	7.59	7.44	7.50	222400
1996-01-18	7.50	7.52	7.44	7.47	432000
1996-01-19	7.44	7.53	7.41	7.53	224800
1996-01-22	7.47	7.59	7.47	7.47	156800
1996-01-23	7.47	7.53	7.44	7.47	347200
1996-01-24	7.47	7.50	7.44	7.50	132400
1996-01-25	7.50	7.50	7.44	7.47	129600
1996-01-26	7.50	7.50	7.47	7.50	109600
1996-01-29	7.50	7.50	7.47	7.47	30000
1996-01-30	7.47	7.56	7.44	7.53	228000
1996-01-31	7.56	7.56	7.50	7.53	116800
1996-02-01	7.56	7.56	7.50	7.50	450800
1996-02-02	7.50	7.50	7.45	7.47	175200
1996-02-05	7.44	7.56	7.44	7.56	128400
1996-02-06	7.56	7.84	7.56	7.78	411200
1996-02-07	7.81	7.91	7.69	7.78	138800
1996-02-08	7.75	7.97	7.75	7.97	184400
1996-02-09	7.94	7.94	7.81	7.88	698800
1996-02-12	7.88	8.03	7.78	7.78	1138800
1996-02-13	7.72	8.16	7.72	8.09	384800
1996-02-14	8.03	8.03	7.72	7.75	352000
1996-02-15	7.75	7.88	7.75	7.75	232400
1996-02-16	7.75	7.81	7.69	7.81	295600
1996-02-20	7.75	7.78	7.69	7.72	104800
1996-02-21	7.72	7.88	7.69	7.84	353200
1996-02-22	7.88	7.97	7.88	7.97	257600
1996-02-23	7.94	7.97	7.72	7.78	292000
1996-02-26	7.72	7.84	7.66	7.75	217600
1996-02-27	7.72	7.75	7.69	7.75	173600
1996-02-28	7.75	7.94	7.72	7.78	452000
1996-02-29	7.75	7.81	7.53	7.59	249600
1996-03-01	7.66	7.78	7.50	7.78	167200
1996-03-04	7.75	7.91	7.75	7.88	238800
1996-03-05	7.81	7.84	7.75	7.81	165600
1996-03-06	7.78	7.84	7.75	7.78	175200
1996-03-07	7.78	7.81	7.75	7.81	126400
1996-03-08	7.81	7.81	7.69	7.69	230000
1996-03-11	7.59	7.66	7.56	7.59	487200
1996-03-12	7.56	7.59	7.44	7.59	225600
1996-03-13	7.59	7.66	7.53	7.66	146000
1996-03-14	7.63	7.78	7.63	7.72	167200
1996-03-15	7.69	7.72	7.66	7.69	335600
1996-03-18	7.75	7.81	7.72	7.72	423200
1996-03-19	7.72	7.75	7.59	7.59	515600
1996-03-20	7.66	7.66	7.53	7.56	147200
1996-03-21	7.50	7.53	7.47	7.53	134000
1996-03-22	7.53	7.56	7.47	7.53	256800
1996-03-25	7.59	7.69	7.56	7.66	328800
1996-03-26	7.59	7.63	7.56	7.63	78800
1996-03-27	7.63	7.66	7.56	7.59	172000
1996-03-28	7.63	7.66	7.59	7.59	145200
1996-03-29	7.66	7.66	7.50	7.50	262400
1996-04-01	7.53	7.69	7.50	7.69	468400
1996-04-02	7.66	7.69	7.53	7.63	306400
1996-04-03	7.63	7.63	7.55	7.63	216800
1996-04-04	7.63	7.63	7.59	7.59	73200
1996-04-08	7.50	7.50	7.38	7.47	359200
1996-04-09	7.50	7.66	7.44	7.53	271600
1996-04-10	7.47	7.53	7.47	7.47	280800
1996-04-11	7.47	7.50	7.47	7.50	190000
1996-04-12	7.50	7.56	7.47	7.53	251600
1996-04-15	7.56	7.66	7.53	7.63	237200
1996-04-16	7.63	7.63	7.56	7.56	78800
1996-04-17	7.59	7.59	7.56	7.59	123600
1996-04-18	7.56	7.84	7.56	7.75	264000
1996-04-19	7.75	7.84	7.75	7.78	334400
1996-04-22	7.78	7.81	7.75	7.78	470800
1996-04-23	7.78	7.88	7.75	7.81	198000
1996-04-24	7.81	7.97	7.81	7.91	292000
1996-04-25	7.88	7.91	7.84	7.91	131600
1996-04-26	7.91	8.19	7.91	8.13	214000
1996-04-29	8.06	8.13	8.06	8.13	144400
1996-04-30	8.09	8.13	8.06	8.13	77200
1996-05-01	8.09	8.13	7.97	8.00	137200
1996-05-02	7.94	7.94	7.78	7.78	132400
1996-05-03	7.78	7.94	7.75	7.84	227200
1996-05-06	7.91	7.94	7.72	7.78	578000
1996-05-07	7.78	7.84	7.78	7.78	153200
1996-05-08	7.75	7.94	7.75	7.94	93600
1996-05-09	7.91	7.94	7.84	7.94	128400
1996-05-10	8.00	8.00	7.94	7.97	106800
1996-05-13	8.03	8.09	7.97	8.09	121200
1996-05-14	8.13	8.16	8.03	8.16	145200
1996-05-15	8.13	8.16	8.06	8.09	139200
1996-05-16	8.09	8.28	8.09	8.25	470000
1996-05-17	8.31	8.34	8.28	8.31	268800
1996-05-20	8.28	8.38	8.28	8.34	72000
1996-05-21	8.34	8.41	8.31	8.31	98400
1996-05-22	8.34	8.44	8.31	8.44	250800
1996-05-23	8.41	8.47	8.28	8.34	109200
1996-05-24	8.34	8.41	8.25	8.34	320800
1996-05-28	8.28	8.31	8.16	8.22	324800
1996-05-29	8.22	8.25	8.16	8.16	108800
1996-05-30	8.13	8.25	8.03	8.22	176000
1996-05-31	8.22	8.22	8.09	8.13	187600
1996-06-03	8.06	8.16	8.03	8.16	123200
1996-06-04	8.25	8.25	8.06	8.16	345600
1996-06-05	8.16	8.22	8.09	8.22	78000
1996-06-06	8.25	8.44	8.22	8.31	195600
1996-06-07	8.25	8.25	8.22	8.25	189600
1996-06-10	8.31	8.31	8.22	8.28	94800
1996-06-11	8.22	8.34	8.22	8.25	100400
1996-06-12	8.28	8.31	8.25	8.28	156800
1996-06-13	8.25	8.34	8.25	8.28	280000
1996-06-14	8.19	8.28	8.09	8.09	119600
1996-06-17	8.09	8.19	8.03	8.13	134800
1996-06-18	8.06	8.16	8.00	8.06	188000
1996-06-19	8.06	8.19	8.03	8.06	186400
1996-06-20	8.09	8.22	8.06	8.16	153200
1996-06-21	8.22	8.28	8.19	8.28	511200
1996-06-24	8.28	8.28	8.06	8.09	361200
1996-06-25	8.03	8.19	8.00	8.16	244000
1996-06-26	8.13	8.19	8.13	8.16	82000
1996-06-27	8.13	8.25	8.13	8.19	160800
1996-06-28	8.16	8.25	8.16	8.25	175200
1996-07-01	8.28	8.31	8.09	8.13	304400
1996-07-02	8.16	8.19	8.13	8.16	100000
1996-07-03	8.13	8.25	8.09	8.25	86000
1996-07-05	8.19	8.19	8.00	8.03	157200
1996-07-08	8.03	8.09	7.97	8.06	148800
1996-07-09	8.13	8.13	8.00	8.06	86000
1996-07-10	8.00	8.13	7.91	8.09	234400
1996-07-11	8.13	8.13	7.94	8.03	94400
1996-07-12	8.03	8.03	7.88	7.97	263600
1996-07-15	8.03	8.03	7.75	7.81	321600
1996-07-16	7.84	7.84	7.38	7.59	625600
1996-07-17	7.66	7.72	7.59	7.63	398800
1996-07-18	7.66	7.72	7.59	7.66	209600
1996-07-19	7.63	7.69	7.56	7.69	256400
1996-07-22	7.63	7.81	7.59	7.75	117600
1996-07-23	7.72	7.84	7.69	7.69	143600
1996-07-24	7.63	7.69	7.47	7.53	206400
1996-07-25	7.56	7.69	7.53	7.59	225600
1996-07-26	7.63	7.69	7.56	7.63	638400
1996-07-29	7.63	7.66	7.56	7.59	506400
1996-07-30	7.56	7.66	7.53	7.66	91200
1996-07-31	7.63	7.80	7.63	7.72	71200
1996-08-01	7.72	7.91	7.69	7.91	149600
1996-08-02	7.91	7.91	7.69	7.75	314400
1996-08-05	7.75	7.81	7.72	7.81	134800
1996-08-06	7.78	7.91	7.75	7.88	105600
1996-08-07	7.84	7.91	7.75	7.81	153600
1996-08-08	7.81	7.88	7.81	7.84	114000
1996-08-09	7.88	7.88	7.75	7.78	188400
1996-08-12	7.75	7.78	7.72	7.78	148400
1996-08-13	7.81	7.81	7.63	7.69	191600
1996-08-14	7.66	7.72	7.63	7.63	134000
1996-08-15	7.66	7.66	7.50	7.53	210800
1996-08-16	7.56	7.63	7.56	7.59	212800
1996-08-19	7.59	7.59	7.56	7.56	28800
1996-08-20	7.56	7.59	7.53	7.56	171200
1996-08-21	7.50	7.56	7.47	7.47	169200
1996-08-22	7.44	7.63	7.44	7.56	202400
1996-08-23	7.50	7.59	7.50	7.50	149200
1996-08-26	7.53	7.59	7.47	7.59	220400
1996-08-27	7.59	7.75	7.59	7.69	346400
1996-08-28	7.66	7.66	7.56	7.56	174800
1996-08-29	7.53	7.59	7.50	7.59	421200
1996-08-30	7.63	7.66	7.59	7.59	787600
1996-09-03	7.53	7.63	7.50	7.59	291200
1996-09-04	7.59	7.63	7.56	7.59	270800
1996-09-05	7.59	7.66	7.59	7.63	131200
1996-09-06	7.59	7.69	7.59	7.66	94000
1996-09-09	7.69	7.75	7.66	7.69	248800
1996-09-10	7.69	7.75	7.69	7.75	124000
1996-09-11	7.69	7.75	7.69	7.75	132000
1996-09-12	7.75	7.75	7.72	7.75	183600
1996-09-13	7.75	7.81	7.72	7.81	233600
1996-09-16	7.88	8.13	7.84	8.03	1024400
1996-09-17	8.03	8.13	7.94	8.13	613200
1996-09-18	8.13	8.44	8.09	8.34	614800
1996-09-19	8.31	8.31	8.09	8.19	561200
1996-09-20	8.22	8.25	8.19	8.19	776000
1996-09-23	8.25	8.38	8.22	8.38	564800
1996-09-24	8.38	8.41	8.25	8.31	473600
1996-09-25	8.31	8.41	8.31	8.38	366800
1996-09-26	8.38	8.44	8.34	8.41	248800
1996-09-27	8.34	8.44	8.28	8.41	177600
1996-09-30	8.38	8.44	8.31	8.44	232800
1996-10-01	8.38	8.53	8.38	8.53	214400
1996-10-02	8.59	8.75	8.59	8.66	843600
1996-10-03	8.66	8.84	8.66	8.69	438000
1996-10-04	8.69	8.69	8.59	8.66	135200
1996-10-07	8.66	8.75	8.56	8.63	293600
1996-10-08	8.59	8.72	8.59	8.72	215200
1996-10-09	8.66	8.72	8.63	8.66	265200
1996-10-10	8.63	8.66	8.59	8.63	186800
1996-10-11	8.63	8.66	8.59	8.66	73600
1996-10-14	8.66	8.72	8.63	8.72	324000
1996-10-15	8.72	8.91	8.72	8.91	416400
1996-10-16	8.91	8.91	8.81	8.81	362800
1996-10-17	8.88	9.13	8.88	9.00	614000
1996-10-18	9.09	9.16	9.03	9.16	237200
1996-10-21	9.09	9.13	9.09	9.13	240400
1996-10-22	9.09	9.13	9.03	9.09	120800
1996-10-23	9.03	9.13	9.00	9.13	99600
1996-10-24	9.13	9.13	9.00	9.03	94000
1996-10-25	9.00	9.06	8.94	8.94	185600
1996-10-28	8.97	9.00	8.84	8.84	217600
1996-10-29	8.88	9.06	8.88	9.06	260000
1996-10-30	9.06	9.06	9.00	9.00	166000
1996-10-31	8.91	9.13	8.91	9.13	253200
1996-11-01	9.13	9.16	9.09	9.16	136000
1996-11-04	9.19	9.22	9.16	9.22	232400
1996-11-05	9.22	9.41	9.22	9.34	431600
1996-11-06	9.34	9.50	9.31	9.50	254400
1996-11-07	9.41	9.66	9.41	9.59	459200
1996-11-08	9.53	9.84	9.53	9.81	819600
1996-11-11	9.88	9.88	9.69	9.81	1861200
1996-11-12	9.81	9.81	9.75	9.81	3502400
1996-11-13	9.84	9.84	9.75	9.81	71600
1996-11-14	9.75	9.75	9.66	9.75	204800
1996-11-15	9.81	9.81	9.66	9.66	456400
1996-11-18	9.69	9.75	9.63	9.75	283200
1996-11-19	9.69	9.75	9.69	9.72	171200
1996-11-20	9.72	9.72	9.59	9.66	498400
1996-11-21	9.66	9.66	9.59	9.63	221600
1996-11-22	9.63	9.69	9.56	9.63	192000
1996-11-25	9.66	9.69	9.59	9.69	356000
1996-11-26	9.72	9.78	9.66	9.72	320800
1996-11-27	9.75	9.75	9.69	9.69	140800
1996-11-29	9.75	9.75	9.72	9.72	48400
1996-12-02	9.75	9.75	9.63	9.72	116400
1996-12-03	9.72	9.81	9.56	9.56	190800
1996-12-04	9.47	9.56	9.44	9.53	190400
1996-12-05	9.53	9.59	9.53	9.53	188800
1996-12-06	9.47	9.69	9.38	9.59	294800
1996-12-09	9.63	9.63	9.47	9.47	210800
1996-12-10	9.47	9.53	9.44	9.47	207600
1996-12-11	9.41	9.47	9.34	9.41	129600
1996-12-12	9.41	9.47	9.31	9.31	155200
1996-12-13	9.25	9.41	9.25	9.38	118400
1996-12-16	9.41	9.41	9.31	9.34	187200
1996-12-17	9.31	9.45	9.31	9.44	162000
1996-12-18	9.41	9.47	9.41	9.47	72800
1996-12-19	9.47	9.50	9.31	9.50	249200
1996-12-20	9.69	9.69	9.50	9.50	502800
1996-12-23	9.47	9.50	9.44	9.47	174800
1996-12-24	9.47	9.50	9.44	9.50	79600
1996-12-26	9.50	9.50	9.44	9.47	192400
1996-12-27	9.50	9.50	9.47	9.50	302000
1996-12-30	9.50	9.50	9.47	9.50	162400
1996-12-31	9.44	9.50	9.41	9.41	124800
1997-01-02	9.34	9.41	9.25	9.31	288400
1997-01-03	9.38	9.44	9.34	9.38	94400
1997-01-06	9.41	9.41	9.25	9.34	223200
1997-01-07	9.28	9.34	9.25	9.34	212400
1997-01-08	9.38	9.38	9.19	9.28	308800
1997-01-09	9.25	9.28	9.25	9.25	358400
1997-01-10	9.22	9.31	9.13	9.28	798000
1997-01-13	9.34	9.34	9.09	9.19	316400
1997-01-14	9.16	9.28	9.13	9.22	607200
1997-01-15	9.16	9.25	9.06	9.22	500000
1997-01-16	9.22	9.38	9.19	9.34	317200
1997-01-17	9.34	9.44	9.31	9.38	327600
1997-01-20	9.34	9.38	9.28	9.31	203200
1997-01-21	9.25	9.38	9.22	9.38	432800
1997-01-22	9.38	9.38	9.22	9.28	127600
1997-01-23	9.28	9.31	9.16	9.25	735200
1997-01-24	9.25	9.38	9.25	9.28	554000
1997-01-27	9.31	9.38	9.22	9.31	890800
1997-01-28	9.38	9.38	9.09	9.13	1017600
1997-01-29	9.09	9.19	9.09	9.19	380800
1997-01-30	9.22	9.38	9.19	9.38	196000
1997-01-31	9.38	9.38	9.25	9.25	324400
1997-02-03	9.25	9.25	9.16	9.22	231200
1997-02-04	9.19	9.31	9.16	9.31	158000
1997-02-05	9.34	9.47	9.31	9.38	842000
1997-02-06	9.38	9.50	9.38	9.44	1400400
1997-02-07	9.50	9.50	9.41	9.50	417600
1997-02-10	9.53	9.63	9.50	9.56	231600
1997-02-11	9.59	9.63	9.53	9.59	423200
1997-02-12	9.63	9.63	9.53	9.63	703200
1997-02-13	9.63	9.78	9.59	9.78	794800
1997-02-14	9.72	9.75	9.66	9.72	665600
1997-02-18	9.72	9.72	9.69	9.72	190400
1997-02-19	9.69	9.72	9.63	9.69	174000
1997-02-20	9.66	9.69	9.63	9.66	80000
1997-02-21	9.69	9.69	9.59	9.66	237200
1997-02-24	9.53	9.72	9.53	9.72	365600
1997-02-25	9.72	9.72	9.63	9.66	343600
1997-02-26	9.63	9.63	9.50	9.63	308000
1997-02-27	9.59	9.59	9.50	9.56	131200
1997-02-28	9.50	9.56	9.47	9.47	200400
1997-03-03	9.41	9.53	9.38	9.50	226400
1997-03-04	9.47	9.53	9.41	9.41	225200
1997-03-05	9.41	9.63	9.41	9.59	395600
1997-03-06	9.63	9.63	9.47	9.50	110400
1997-03-07	9.50	9.59	9.50	9.56	296400
1997-03-10	9.56	9.69	9.50	9.66	332400
1997-03-11	9.63	9.78	9.63	9.75	196800
1997-03-12	9.72	9.78	9.66	9.72	536800
1997-03-13	9.66	9.69	9.56	9.56	180000
1997-03-14	9.50	9.63	9.47	9.53	172800
1997-03-17	9.50	9.56	9.41	9.50	317600
1997-03-18	9.53	9.69	9.44	9.50	263600
1997-03-19	9.44	9.47	9.34	9.47	183200
1997-03-20	9.44	9.44	9.25	9.31	162800
1997-03-21	9.38	9.38	9.28	9.28	556400
1997-03-24	9.25	9.34	9.22	9.31	313200
1997-03-25	9.28	9.38	9.28	9.31	373200
1997-03-26	9.50	9.50	9.34	9.34	716400
1997-03-27	9.38	9.47	9.31	9.47	1006000
1997-03-31	9.50	9.75	9.47	9.50	636800
1997-04-01	9.53	9.75	9.53	9.63	512000
1997-04-02	9.59	9.91	9.56	9.78	713200
1997-04-03	9.78	9.94	9.72	9.88	814400
1997-04-04	9.78	10.13	9.78	9.94	1024000
1997-04-07	10.13	10.13	10.00	10.06	1138800
1997-04-08	10.06	10.06	9.97	10.06	1043600
1997-04-09	10.03	10.09	9.88	9.91	485600
1997-04-10	9.94	10.03	9.94	10.00	419200
1997-04-11	9.94	9.97	9.88	9.88	349200
1997-04-14	9.84	9.84	9.69	9.78	290000
1997-04-15	9.81	10.03	9.81	10.03	811600
1997-04-16	10.03	10.13	9.94	10.06	656000
1997-04-17	10.09	10.09	9.97	10.00	468000
1997-04-18	10.00	10.09	10.00	10.06	567600
1997-04-21	10.09	10.09	9.91	9.97	452000
1997-04-22	9.97	10.06	9.94	10.03	424800
1997-04-23	10.06	10.09	10.00	10.06	188000
1997-04-24	10.13	10.25	9.97	9.97	574800
1997-04-25	9.94	10.22	9.94	10.06	461600
1997-04-28	10.06	10.09	10.03	10.09	534000
1997-04-29	10.09	10.22	10.06	10.19	770400
1997-04-30	10.19	10.22	10.16	10.19	654400
1997-05-01	10.16	10.19	10.09	10.16	229600
1997-05-02	10.16	10.25	10.03	10.19	1218400
1997-05-05	10.19	10.56	10.19	10.53	1083200
1997-05-06	10.47	10.53	10.25	10.38	734400
1997-05-07	10.38	10.38	10.22	10.22	535200
1997-05-08	10.19	10.47	10.16	10.38	369600
1997-05-09	10.38	10.38	10.25	10.38	177200
1997-05-12	10.38	10.50	10.36	10.47	350800
1997-05-13	10.47	10.47	10.34	10.38	276800
1997-05-14	10.38	10.41	10.31	10.38	304400
1997-05-15	10.38	10.41	10.34	10.41	217600
1997-05-16	10.41	10.41	10.34	10.38	369600
1997-05-19	10.31	10.44	10.31	10.41	342800
1997-05-20	10.34	10.38	10.25	10.28	343200
1997-05-21	10.34	10.44	10.28	10.38	1030000
1997-05-22	10.41	10.44	10.25	10.28	436800
1997-05-23	10.28	10.47	10.28	10.44	481600
1997-05-27	10.38	10.47	10.34	10.41	372400
1997-05-28	10.47	10.50	10.41	10.44	876800
1997-05-29	10.41	10.47	10.38	10.41	1377200
1997-05-30	10.38	10.47	10.28	10.47	1260400
1997-06-02	10.50	10.53	10.41	10.47	556400
1997-06-03	10.50	10.59	10.44	10.50	1010400
1997-06-04	10.44	10.53	10.44	10.50	774000
1997-06-05	10.50	10.59	10.50	10.53	559600
1997-06-06	10.53	10.59	10.53	10.56	476000
1997-06-09	10.59	10.75	10.56	10.72	2622400
1997-06-10	10.72	10.72	10.69	10.72	622000
1997-06-11	10.72	10.78	10.72	10.72	1202400
1997-06-12	10.78	10.97	10.75	10.97	1484000
1997-06-13	10.94	11.16	10.94	11.06	714400
1997-06-16	11.13	11.28	11.09	11.25	417600
1997-06-17	11.19	11.38	11.09	11.28	448800
1997-06-18	11.25	11.44	11.25	11.41	633200
1997-06-19	11.44	11.66	11.41	11.53	722000
1997-06-20	11.59	11.66	11.56	11.66	859600
1997-06-23	11.59	11.63	11.03	11.06	606800
1997-06-24	11.13	11.56	11.13	11.44	740400
1997-06-25	11.50	11.58	11.41	11.47	969200
1997-06-26	11.47	11.69	11.47	11.61	568800
1997-06-27	11.61	11.88	11.61	11.78	690800
1997-06-30	11.78	12.02	11.64	11.94	662000
1997-07-01	11.91	12.22	11.72	11.78	941600
1997-07-02	11.81	11.91	11.70	11.88	369600
1997-07-03	11.97	12.06	11.94	12.02	270800
1997-07-07	12.02	12.13	11.70	11.80	528000
1997-07-08	11.78	11.95	11.69	11.95	577200
1997-07-09	11.95	12.22	11.94	12.06	778800
1997-07-10	12.13	12.25	12.09	12.16	921200
1997-07-11	12.19	12.47	12.16	12.23	255600
1997-07-14	12.25	12.42	12.19	12.23	366400
1997-07-15	12.28	12.28	12.00	12.19	844000
1997-07-16	12.16	12.39	12.16	12.19	725200
1997-07-17	12.25	12.25	12.17	12.20	724400
1997-07-18	12.13	12.20	12.03	12.13	852800
1997-07-21	12.09	12.17	11.97	11.97	681200
1997-07-22	11.97	12.33	11.95	12.33	477200
1997-07-23	12.38	12.39	11.97	11.98	1178000
1997-07-24	12.05	12.06	11.56	11.58	1387600
1997-07-25	11.50	11.84	11.31	11.77	1693200
1997-07-28	11.80	11.80	11.61	11.64	762800
1997-07-29	11.61	11.81	11.58	11.77	1052800
1997-07-30	11.75	11.78	11.69	11.75	332800
1997-07-31	11.78	11.81	11.67	11.67	359200
1997-08-01	11.75	11.81	11.69	11.80	916800
1997-08-04	11.81	11.95	11.73	11.75	1286800
1997-08-05	11.72	11.88	11.69	11.86	828800
1997-08-06	11.83	11.91	11.70	11.77	595200
1997-08-07	11.73	11.84	11.66	11.72	358800
1997-08-08	11.66	11.69	11.31	11.33	902000
1997-08-11	11.39	11.53	11.38	11.48	383600
1997-08-12	11.50	11.50	11.34	11.34	531200
1997-08-13	11.38	11.39	11.00	11.08	1175600
1997-08-14	11.13	11.13	10.64	11.05	1392400
1997-08-15	11.00	11.08	10.81	10.92	645600
1997-08-18	10.94	11.16	10.91	11.16	382000
1997-08-19	11.16	11.22	11.05	11.17	303600
1997-08-20	11.11	11.20	10.97	11.03	739200
1997-08-21	11.00	11.06	10.89	10.95	338400
1997-08-22	10.89	11.14	10.84	11.09	575600
1997-08-25	11.16	11.23	11.02	11.09	214800
1997-08-26	11.03	11.30	11.03	11.17	354400
1997-08-27	11.14	11.31	11.11	11.25	685200
1997-08-28	11.25	11.33	11.16	11.25	808000
1997-08-29	11.25	11.41	11.22	11.27	1608400
1997-09-02	11.30	11.67	11.28	11.67	490400
1997-09-03	11.67	11.89	11.59	11.61	543200
1997-09-04	11.58	11.61	11.48	11.59	361600
1997-09-05	11.61	11.67	11.44	11.61	252400
1997-09-08	11.63	11.88	11.63	11.83	311600
1997-09-09	11.83	11.98	11.80	11.92	534800
1997-09-10	11.86	11.88	11.80	11.83	774000
1997-09-11	11.81	11.81	11.66	11.67	510800
1997-09-12	11.63	11.98	11.63	11.97	590800
1997-09-15	11.94	12.03	11.72	11.73	680800
1997-09-16	11.80	12.27	11.80	12.27	534400
1997-09-17	12.31	12.31	12.02	12.09	296800
1997-09-18	12.09	12.30	12.08	12.17	291200
1997-09-19	12.16	12.28	12.13	12.25	260400
1997-09-22	12.27	12.31	12.03	12.19	485200
1997-09-23	12.14	12.16	12.00	12.13	358000
1997-09-24	12.11	12.45	12.11	12.33	828400
1997-09-25	12.31	12.41	12.25	12.30	500400
1997-09-26	12.30	12.38	12.22	12.34	742800
1997-09-29	12.28	12.41	12.28	12.41	373200
1997-09-30	12.13	12.25	12.13	12.14	1206000
1997-10-01	12.25	12.88	12.25	12.77	1428000
1997-10-02	12.66	12.80	12.63	12.80	601200
1997-10-03	12.92	13.13	12.47	12.75	774400
1997-10-06	12.81	12.86	12.64	12.72	302400
1997-10-07	12.66	12.73	12.55	12.66	2295200
1997-10-08	12.59	12.63	12.41	12.44	557600
1997-10-09	12.45	12.88	12.41	12.78	391200
1997-10-10	12.72	12.73	12.61	12.70	498000
1997-10-13	12.75	12.86	12.69	12.80	302000
1997-10-14	12.86	13.00	12.73	12.94	336800
1997-10-15	13.13	13.13	12.52	12.61	500000
1997-10-16	12.59	12.73	12.53	12.64	615200
1997-10-17	12.58	12.66	12.44	12.55	812400
1997-10-20	12.61	12.72	12.47	12.50	586400
1997-10-21	12.50	12.73	12.47	12.69	829200
1997-10-22	12.67	12.67	12.45	12.50	462800
1997-10-23	12.44	12.50	12.20	12.30	832000
1997-10-24	12.33	12.38	12.22	12.31	724000
1997-10-27	12.28	12.45	12.03	12.03	478800
1997-10-28	11.88	12.02	11.53	12.00	1023200
1997-10-29	12.06	12.17	11.81	11.95	549200
1997-10-30	11.89	12.02	11.86	11.88	549600
1997-10-31	11.94	12.09	11.88	11.89	432000
1997-11-03	12.00	12.19	12.00	12.17	498400
1997-11-04	12.13	12.23	12.06	12.20	391600
1997-11-05	12.25	12.34	12.11	12.11	284000
1997-11-06	12.09	12.23	12.09	12.19	284000
1997-11-07	12.19	12.19	11.97	12.03	315600
1997-11-10	11.94	12.20	11.94	12.03	537600
1997-11-11	12.19	12.27	12.06	12.08	431600
1997-11-12	12.03	12.30	12.03	12.16	240800
1997-11-13	12.22	12.33	12.17	12.30	442000
1997-11-14	12.30	12.41	12.17	12.22	476000
1997-11-17	12.31	12.63	12.30	12.38	706400
1997-11-18	12.44	12.44	12.25	12.27	396400
1997-11-19	12.27	12.47	12.27	12.41	406800
1997-11-20	12.44	12.59	12.34	12.52	536800
1997-11-21	12.55	12.67	12.55	12.64	292000
1997-11-24	12.58	12.67	12.48	12.48	291200
1997-11-25	12.55	12.75	12.55	12.70	271200
1997-11-26	12.70	12.72	12.55	12.69	182800
1997-11-28	12.70	12.75	12.70	12.75	88000
1997-12-01	12.81	12.92	12.75	12.81	571200
1997-12-02	12.88	13.09	12.88	13.00	207600
1997-12-03	13.00	13.13	12.91	13.05	346800
1997-12-04	13.00	13.47	13.00	13.20	511200
1997-12-05	13.14	13.48	13.14	13.33	378000
1997-12-08	13.38	13.50	13.28	13.28	570400
1997-12-09	13.25	13.34	13.17	13.19	354400
1997-12-10	13.22	13.31	13.22	13.28	205200
1997-12-11	13.22	13.31	13.13	13.27	228400
1997-12-12	13.27	13.53	13.22	13.39	317600
1997-12-15	13.45	13.59	13.31	13.33	399200
1997-12-16	13.27	13.58	13.25	13.55	336000
1997-12-17	13.56	13.63	13.50	13.52	217200
1997-12-18	13.52	13.63	13.44	13.45	436800
1997-12-19	13.25	13.64	13.16	13.53	735200
1997-12-22	13.59	13.66	13.48	13.50	552400
1997-12-23	13.50	13.66	13.45	13.56	391600
1997-12-24	13.56	13.67	13.44	13.44	156800
1997-12-26	13.50	13.50	13.44	13.45	132400
1997-12-29	13.50	13.67	13.47	13.61	327200
1997-12-30	13.67	13.91	13.67	13.91	221200
1997-12-31	13.91	14.00	13.81	13.86	204000
1998-01-02	13.81	13.91	13.75	13.89	236400
1998-01-05	14.22	14.22	14.02	14.02	479600
1998-01-06	14.02	14.06	13.80	13.89	444000
1998-01-07	13.83	13.98	13.78	13.86	516400
1998-01-08	13.81	13.89	13.75	13.75	333200
1998-01-09	13.75	13.81	13.59	13.59	562400
1998-01-12	13.50	13.66	13.42	13.55	554400
1998-01-13	13.56	13.58	13.38	13.53	588400
1998-01-14	13.58	13.59	13.38	13.53	379600
1998-01-15	13.52	13.53	13.31	13.42	310400
1998-01-16	13.63	14.00	13.44	13.91	380400
1998-01-20	14.25	14.25	13.72	13.81	295600
1998-01-21	13.69	13.84	13.50	13.78	334000
1998-01-22	13.66	13.84	13.53	13.84	232600
1998-01-23	13.78	13.91	13.34	13.69	378400
1998-01-26	13.81	13.84	13.47	13.69	339600
1998-01-27	13.63	13.81	13.59	13.66	230000
1998-01-28	13.63	13.75	13.38	13.59	296400
1998-01-29	13.53	13.88	13.50	13.50	380600
1998-01-30	13.75	13.84	13.56	13.69	333200
1998-02-02	13.88	13.88	13.72	13.81	323800
1998-02-03	13.72	13.97	13.72	13.88	430000
1998-02-04	13.88	13.97	13.63	13.63	276400
1998-02-05	13.63	13.81	13.44	13.72	384800
1998-02-06	13.84	13.97	13.81	13.81	298000
1998-02-09	13.69	13.91	13.63	13.84	448000
1998-02-10	13.97	14.16	13.88	14.09	683600
1998-02-11	14.09	14.13	13.88	14.06	454200
1998-02-12	14.00	14.19	13.81	14.06	464000
1998-02-13	14.00	14.13	13.91	13.97	281800
1998-02-17	13.84	14.28	13.84	14.16	276000
1998-02-18	14.19	14.28	14.09	14.13	213600
1998-02-19	14.13	14.16	13.88	13.91	468200
1998-02-20	14.03	14.22	13.94	14.22	323800
1998-02-23	14.25	14.44	13.97	14.22	396000
1998-02-24	14.19	14.22	14.06	14.16	426800
1998-02-25	14.22	14.38	14.16	14.34	252600
1998-02-26	14.25	14.41	14.13	14.38	189200
1998-02-27	14.25	14.55	14.25	14.41	186600
1998-03-02	14.44	14.56	14.41	14.53	181200
1998-03-03	14.44	14.56	14.44	14.50	459800
1998-03-04	14.59	14.59	14.34	14.44	314000
1998-03-05	14.31	14.44	14.25	14.28	205200
1998-03-06	13.88	14.72	13.88	14.56	658800
1998-03-09	14.56	14.56	14.34	14.41	256600
1998-03-10	14.44	14.50	14.25	14.38	827000
1998-03-11	14.38	14.56	14.28	14.50	200200
1998-03-12	14.41	14.50	14.03	14.22	312600
1998-03-13	14.22	14.44	14.09	14.09	450000
1998-03-16	14.13	14.25	14.06	14.19	425600
1998-03-17	14.19	14.56	14.19	14.56	389200
1998-03-18	14.47	14.72	14.47	14.56	479800
1998-03-19	14.63	14.66	14.47	14.50	559000
1998-03-20	14.50	14.81	14.19	14.34	774000
1998-03-23	14.25	14.38	14.25	14.38	523600
1998-03-24	14.38	14.41	14.25	14.38	786400
1998-03-25	14.38	14.38	14.16	14.19	287800
1998-03-26	14.19	14.28	14.00	14.19	914000
1998-03-27	14.19	14.22	14.06	14.16	376400
1998-03-30	14.03	14.22	14.03	14.22	398200
1998-03-31	14.16	14.69	14.16	14.50	827200
1998-04-01	14.41	14.72	14.09	14.72	673400
1998-04-02	14.59	14.97	14.56	14.81	375400
1998-04-03	14.78	14.94	14.53	14.84	270400
1998-04-06	14.81	15.19	14.81	14.88	410200
1998-04-07	14.75	14.84	14.38	14.63	274600
1998-04-08	14.50	14.69	14.50	14.56	298800
1998-04-09	14.50	14.78	14.44	14.75	271200
1998-04-13	14.63	14.66	14.28	14.31	498000
1998-04-14	14.25	14.75	14.25	14.69	297000
1998-04-15	14.81	15.25	14.81	15.00	438400
1998-04-16	15.00	15.00	14.72	14.94	597800
1998-04-17	15.00	15.25	14.75	15.09	391000
1998-04-20	15.00	15.44	14.91	15.41	377400
1998-04-21	15.28	16.00	15.16	15.81	596000
1998-04-22	15.69	15.75	15.47	15.63	350800
1998-04-23	15.50	15.69	15.50	15.66	270400
1998-04-24	15.78	15.81	15.28	15.53	339800
1998-04-27	15.38	15.44	15.25	15.44	585000
1998-04-28	15.44	15.50	15.25	15.47	159600
1998-04-29	15.41	15.59	15.25	15.50	226400
1998-04-30	15.50	15.94	15.38	15.84	382800
1998-05-01	16.00	16.13	15.72	15.97	200200
1998-05-04	16.00	16.19	15.75	15.94	333200
1998-05-05	15.88	16.25	15.72	16.13	302000
1998-05-06	16.13	16.13	15.72	15.75	236800
1998-05-07	15.69	15.88	15.44	15.78	206800
1998-05-08	15.81	16.50	15.81	16.22	263400
1998-05-11	16.13	16.19	15.94	16.09	157000
1998-05-12	16.09	16.19	15.84	16.19	176600
1998-05-13	16.13	16.13	15.94	16.00	177400
1998-05-14	15.94	16.03	15.75	15.81	450800
1998-05-15	15.78	15.97	15.78	15.94	219800
1998-05-18	15.84	16.13	15.59	15.72	344400
1998-05-19	15.72	15.84	15.56	15.75	307800
1998-05-20	15.81	15.81	15.53	15.66	364000
1998-05-21	15.69	15.72	15.63	15.72	517400
1998-05-22	15.72	15.94	15.72	15.88	101400
1998-05-26	15.88	15.88	15.63	15.63	149800
1998-05-27	15.53	15.63	15.34	15.47	297200
1998-05-28	15.50	15.56	15.47	15.53	260600
1998-05-29	15.59	15.94	15.41	15.44	395400
1998-06-01	15.41	15.63	15.31	15.44	515400
1998-06-02	15.47	15.47	15.25	15.31	410000
1998-06-03	15.31	15.50	15.09	15.22	305400
1998-06-04	15.19	15.50	15.09	15.41	340200
1998-06-05	15.50	15.66	15.38	15.56	219000
1998-06-08	15.53	15.72	15.44	15.59	311400
1998-06-09	15.56	15.66	15.50	15.59	141800
1998-06-10	15.47	15.66	15.44	15.50	245400
1998-06-11	15.44	15.47	14.81	14.94	450200
1998-06-12	14.75	15.44	14.75	15.28	511600
1998-06-15	15.16	15.53	15.09	15.31	602200
1998-06-16	15.25	15.56	15.13	15.53	316200
1998-06-17	15.66	15.94	15.53	15.66	294200
1998-06-18	15.75	15.91	15.72	15.81	166600
1998-06-19	15.50	15.59	15.25	15.47	473400
1998-06-22	15.38	15.72	15.38	15.50	226800
1998-06-23	15.56	15.75	15.44	15.63	194800
1998-06-24	15.56	15.88	15.50	15.84	172200
1998-06-25	15.81	16.00	15.75	15.75	453400
1998-06-26	15.75	15.94	15.75	15.84	169800
1998-06-29	15.91	16.47	15.91	15.97	292000
1998-06-30	15.94	15.94	15.47	15.50	659200
1998-07-01	15.63	15.75	15.50	15.53	369000
1998-07-02	15.31	15.78	15.25	15.63	240600
1998-07-06	15.75	16.06	15.72	15.97	287000
1998-07-07	15.97	16.09	15.38	15.38	393200
1998-07-08	15.50	16.06	15.38	16.06	519400
1998-07-09	16.13	16.13	15.84	16.06	493200
1998-07-10	16.06	16.47	16.00	16.34	523400
1998-07-13	16.16	16.28	15.84	15.94	342200
1998-07-14	16.06	16.41	16.03	16.22	472600
1998-07-15	16.00	16.25	15.84	15.88	350200
1998-07-16	16.00	16.44	16.00	16.25	389400
1998-07-17	16.28	16.34	15.75	15.88	293800
1998-07-20	15.75	16.19	15.75	16.16	215400
1998-07-21	16.06	16.31	16.00	16.16	221800
1998-07-22	16.09	16.55	16.09	16.31	326600
1998-07-23	16.41	16.44	15.84	16.03	195200
1998-07-24	16.00	16.06	15.75	15.78	201200
1998-07-27	15.91	16.19	15.78	16.16	397400
1998-07-28	16.06	16.09	15.53	15.81	326600
1998-07-29	15.72	16.00	15.66	15.69	358200
1998-07-30	15.63	16.16	15.63	16.00	429200
1998-07-31	16.00	16.00	15.66	15.69	271600
1998-08-03	15.56	15.69	15.50	15.59	268000
1998-08-04	15.56	15.81	15.06	15.06	431000
1998-08-05	15.00	15.38	14.66	14.94	878600
1998-08-06	14.94	15.22	14.81	15.13	509200
1998-08-07	15.00	15.25	14.97	15.06	393600
1998-08-10	14.94	15.06	14.88	14.88	298200
1998-08-11	14.88	14.88	14.63	14.72	392200
1998-08-12	14.66	14.91	14.66	14.84	662400
1998-08-13	14.91	15.13	14.72	14.78	356600
1998-08-14	14.75	14.97	14.75	14.81	236400
1998-08-17	14.75	15.09	14.75	14.94	168000
1998-08-18	14.84	14.94	14.78	14.84	235400
1998-08-19	14.81	14.97	14.75	14.91	346400
1998-08-20	14.78	14.91	14.72	14.81	325600
1998-08-21	14.78	14.81	14.53	14.75	434600
1998-08-24	14.88	14.97	14.72	14.72	264400
1998-08-25	14.81	15.00	14.78	14.91	328600
1998-08-26	14.84	14.97	14.53	14.59	327200
1998-08-27	14.63	14.84	14.16	14.16	392200
1998-08-28	14.09	14.22	14.00	14.13	383800
1998-08-31	14.09	14.28	13.91	13.91	517400
1998-09-01	14.00	14.28	13.78	14.19	1103600
1998-09-02	14.09	14.34	14.03	14.28	380200
1998-09-03	14.16	14.22	13.78	13.91	295800
1998-09-04	13.81	14.19	13.56	13.84	287200
1998-09-08	13.78	14.22	13.63	14.22	389400
1998-09-09	14.19	14.22	13.97	14.06	222600
1998-09-10	13.91	14.19	13.63	14.03	314400
1998-09-11	13.84	14.25	13.78	14.25	357200
1998-09-14	14.38	14.56	14.03	14.03	257000
1998-09-15	14.09	14.41	14.06	14.38	310600
1998-09-16	14.28	14.41	14.19	14.41	180200
1998-09-17	14.25	14.41	14.00	14.13	234400
1998-09-18	14.50	14.69	14.13	14.13	598600
1998-09-21	14.00	14.78	14.00	14.56	341800
1998-09-22	14.50	14.81	14.50	14.63	280200
1998-09-23	14.75	14.75	14.25	14.72	324800
1998-09-24	14.59	14.69	14.44	14.50	392200
1998-09-25	14.50	15.00	14.38	14.84	314000
1998-09-28	14.94	14.94	14.31	14.69	328000
1998-09-29	14.56	14.78	14.34	14.47	496800
1998-09-30	14.44	14.72	14.19	14.22	243200
1998-10-01	14.13	14.53	14.00	14.00	429600
1998-10-02	14.13	15.59	14.13	15.50	532000
1998-10-05	15.34	15.47	14.38	14.56	744000
1998-10-06	14.94	14.97	14.78	14.81	470600
1998-10-07	14.84	14.94	14.25	14.44	567600
1998-10-08	14.38	14.38	13.06	13.50	1171000
1998-10-09	13.47	14.47	13.28	14.44	566600
1998-10-12	14.56	14.72	14.41	14.44	217600
1998-10-13	14.44	14.47	14.19	14.25	394400
1998-10-14	14.16	14.41	14.03	14.03	675600
1998-10-15	14.06	14.63	13.81	14.59	745600
1998-10-16	14.75	15.09	14.63	15.00	964400
1998-10-19	15.06	15.22	14.94	15.00	877800
1998-10-20	14.88	15.34	14.88	14.94	662400
1998-10-21	15.06	15.16	14.88	14.97	346400
1998-10-22	15.00	15.00	14.69	14.97	530000
1998-10-23	14.84	14.91	14.53	14.72	294800
1998-10-26	14.81	15.00	14.75	14.84	450800
1998-10-27	14.97	15.03	14.53	14.69	302000
1998-10-28	14.63	14.63	14.31	14.47	311400
1998-10-29	14.53	14.88	14.34	14.81	294400
1998-10-30	14.88	15.09	14.66	14.94	416400
1998-11-02	15.00	15.14	14.88	15.00	1002800
1998-11-03	15.00	15.25	14.97	14.97	600200
1998-11-04	15.00	15.22	14.88	15.06	465600
1998-11-05	15.00	15.25	14.84	15.25	278400
1998-11-06	15.25	15.25	15.09	15.22	421800
1998-11-09	15.25	15.25	15.09	15.19	229400
1998-11-10	15.16	15.38	15.13	15.25	484800
1998-11-11	15.19	15.44	15.19	15.31	504400
1998-11-12	15.19	15.44	15.19	15.41	310200
1998-11-13	15.41	15.50	15.25	15.50	212800
1998-11-16	15.50	15.56	15.25	15.56	1095000
1998-11-17	15.47	15.97	15.47	15.88	530000
1998-11-18	15.97	15.97	15.38	15.56	355400
1998-11-19	15.56	15.72	15.47	15.53	378400
1998-11-20	15.66	15.66	15.31	15.44	267400
1998-11-23	15.44	15.97	15.28	15.97	523200
1998-11-24	15.81	16.22	15.81	16.19	635400
1998-11-25	16.19	16.25	16.03	16.13	328600
1998-11-27	16.13	16.16	15.75	15.78	117200
1998-11-30	15.78	15.91	15.47	15.47	248800
1998-12-01	15.31	15.66	15.16	15.59	915000
1998-12-02	15.53	15.72	15.34	15.59	269400
1998-12-03	15.72	16.25	15.72	16.09	656800
1998-12-04	16.31	16.34	15.75	15.78	377600
1998-12-07	15.75	16.25	15.75	16.22	283000
1998-12-08	16.09	16.13	15.56	15.63	374600
1998-12-09	15.63	16.19	15.47	16.19	338800
1998-12-10	16.19	16.19	15.69	15.91	294800
1998-12-11	16.03	16.03	15.63	15.84	248200
1998-12-14	15.94	16.09	15.66	15.97	227800
1998-12-15	15.88	16.13	15.59	16.13	261800
1998-12-16	16.13	16.19	15.66	16.09	400600
1998-12-17	16.09	17.06	16.06	16.63	1082200
1998-12-18	16.66	16.84	16.47	16.84	506400
1998-12-21	16.84	17.00	16.69	16.91	343600
1998-12-22	16.78	16.97	16.53	16.84	245400
1998-12-23	16.72	17.31	16.53	17.28	498800
1998-12-24	17.22	17.75	17.16	17.50	276200
1998-12-28	17.53	18.03	17.53	18.03	456000
1998-12-29	18.00	19.00	18.00	18.84	530400
1998-12-30	18.72	18.75	18.34	18.41	807600
1998-12-31	18.41	18.41	18.00	18.09	322200
1999-01-04	18.09	18.28	17.75	17.94	770000
1999-01-05	17.88	18.28	17.88	18.13	355600
1999-01-06	18.06	18.59	18.00	18.59	377200
1999-01-07	18.50	18.66	18.19	18.66	363000
1999-01-08	18.47	18.56	18.13	18.50	327600
1999-01-11	18.38	18.59	18.03	18.03	388200
1999-01-12	18.03	18.34	18.00	18.22	331400
1999-01-13	18.13	18.16	17.84	18.00	346600
1999-01-14	17.88	18.16	17.75	17.88	369400
1999-01-15	17.88	18.09	17.72	18.09	616800
1999-01-19	18.16	18.16	17.72	17.97	308000
1999-01-20	17.94	17.94	17.31	17.66	465200
1999-01-21	17.78	18.06	17.59	17.78	285400
1999-01-22	17.84	18.25	17.78	17.97	455800
1999-01-25	17.97	18.31	17.72	18.19	447400
1999-01-26	18.31	18.53	18.09	18.47	588600
1999-01-27	18.44	18.50	18.25	18.34	342000
1999-01-28	18.34	18.59	18.25	18.50	411000
1999-01-29	18.63	19.38	18.53	19.38	761400
1999-02-01	19.50	19.69	19.22	19.69	572800
1999-02-02	19.47	19.59	19.06	19.34	426000
1999-02-03	19.09	19.25	19.06	19.13	351200
1999-02-04	19.09	19.25	19.06	19.09	295400
1999-02-05	19.22	19.59	19.19	19.34	540000
1999-02-08	19.28	19.56	19.03	19.19	345600
1999-02-09	19.19	19.38	19.09	19.25	378000
1999-02-10	19.13	19.25	18.75	19.09	481600
1999-02-11	19.00	19.25	18.75	19.25	428800
1999-02-12	19.16	19.25	19.03	19.03	352800
1999-02-16	19.06	19.47	19.06	19.41	620200
1999-02-17	19.06	19.47	19.06	19.34	429200
1999-02-18	19.28	19.66	19.28	19.50	519800
1999-02-19	19.66	20.13	19.31	19.91	564200
1999-02-22	19.56	20.38	19.53	20.28	1041600
1999-02-23	20.28	20.63	19.81	19.97	1142400
1999-02-24	19.63	20.06	19.63	19.94	656000
1999-02-25	19.69	19.97	19.69	19.94	957000
1999-02-26	20.00	20.00	19.53	19.94	230800
1999-03-01	19.88	19.97	18.81	19.84	433800
1999-03-02	19.78	19.88	19.34	19.59	355400
1999-03-03	19.59	19.59	19.28	19.38	1104400
1999-03-04	19.38	19.97	19.22	19.78	687200
1999-03-05	19.91	20.25	19.88	20.16	347200
1999-03-08	20.03	20.22	19.81	19.91	373400
1999-03-09	19.78	20.00	19.59	19.97	390000
1999-03-10	20.00	20.59	19.75	20.56	573400
1999-03-11	20.44	20.56	20.13	20.31	539600
1999-03-12	20.38	20.44	19.75	19.97	471200
1999-03-15	19.84	20.19	19.81	20.09	560200
1999-03-16	20.00	20.00	19.81	19.91	157400
1999-03-17	19.91	19.91	19.38	19.44	474800
1999-03-18	19.44	19.59	19.41	19.53	287800
1999-03-19	19.47	19.94	19.41	19.56	541600
1999-03-22	19.44	19.56	19.34	19.34	301000
1999-03-23	19.44	19.47	18.25	18.44	681200
1999-03-24	18.41	18.94	18.38	18.72	643200
1999-03-25	18.72	18.91	18.53	18.66	378200
1999-03-26	18.63	18.97	18.19	18.50	493800
1999-03-29	18.53	19.00	18.47	18.53	545000
1999-03-30	18.47	18.50	17.75	17.84	576200
1999-03-31	18.00	18.13	17.63	17.75	697400
1999-04-01	18.00	18.25	17.34	17.84	1082800
1999-04-05	17.94	18.25	17.75	18.09	581800
1999-04-06	18.00	18.50	17.88	18.03	971800
1999-04-07	18.16	18.47	18.03	18.38	638400
1999-04-08	18.50	18.91	18.25	18.81	335600
1999-04-09	18.75	18.91	18.00	18.50	328800
1999-04-12	18.50	18.59	18.28	18.59	612200
1999-04-13	18.38	18.66	18.31	18.63	478000
1999-04-14	18.63	19.47	18.56	19.31	537200
1999-04-15	19.28	20.25	19.13	20.00	1153400
1999-04-16	20.09	20.09	19.94	20.03	640800
1999-04-19	19.91	21.50	19.91	21.25	1926600
1999-04-20	21.25	21.31	20.44	20.53	863600
1999-04-21	20.31	20.75	20.09	20.34	305200
1999-04-22	20.13	20.22	19.63	20.13	464800
1999-04-23	20.38	20.56	19.94	19.94	537000
1999-04-26	19.94	20.19	19.94	19.97	422000
1999-04-27	20.09	21.00	20.09	20.69	740400
1999-04-28	20.63	21.09	20.63	20.75	371200
1999-04-29	20.75	21.25	20.75	21.22	332400
1999-04-30	21.13	21.50	20.88	20.97	672400
1999-05-03	20.78	21.69	20.78	21.22	782600
1999-05-04	21.09	21.13	20.44	20.81	354200
1999-05-05	20.94	21.06	20.56	21.06	571800
1999-05-06	21.00	21.31	20.66	20.94	454200
1999-05-07	20.94	21.44	20.81	21.00	827000
1999-05-10	20.91	21.47	20.73	20.97	533800
1999-05-11	20.81	21.03	20.69	20.94	287400
1999-05-12	20.81	20.88	20.44	20.72	422800
1999-05-13	20.91	21.25	20.84	21.19	274200
1999-05-14	21.00	21.09	20.50	20.75	397200
1999-05-17	20.72	20.94	20.53	20.78	415400
1999-05-18	20.66	20.81	20.19	20.63	303000
1999-05-19	20.75	20.94	20.56	20.94	225000
1999-05-20	20.88	21.06	20.75	20.91	406200
1999-05-21	20.88	21.50	20.88	21.38	589600
1999-05-24	21.31	21.34	21.00	21.09	386600
1999-05-25	21.13	21.47	21.06	21.06	481000
1999-05-26	21.03	21.13	20.69	21.06	490600
1999-05-27	21.03	21.16	20.91	21.03	608800
1999-05-28	21.09	21.34	21.03	21.25	329200
1999-06-01	21.19	21.50	21.13	21.44	380000
1999-06-02	21.50	22.00	21.50	21.88	627800
1999-06-03	22.00	22.13	21.69	21.97	1050400
1999-06-04	21.97	22.06	21.69	21.94	540600
1999-06-07	22.06	22.06	21.66	21.78	666000
1999-06-08	21.84	21.94	21.72	21.84	308600
1999-06-09	21.97	22.19	21.88	22.09	438200
1999-06-10	22.09	22.09	21.50	21.91	580600
1999-06-11	21.81	21.94	21.63	21.81	335600
1999-06-14	21.88	22.06	21.88	22.00	458600
1999-06-15	22.06	22.22	21.75	21.78	403400
1999-06-16	21.91	21.97	21.72	21.84	227400
1999-06-17	21.78	21.97	21.69	21.91	464400
1999-06-18	21.84	22.00	21.84	21.94	443400
1999-06-21	21.97	21.97	21.59	21.75	357200
1999-06-22	21.75	21.84	21.50	21.75	282200
1999-06-23	21.63	21.84	21.56	21.84	247000
1999-06-24	21.75	21.94	21.59	21.63	289400
1999-06-25	21.56	21.88	21.56	21.72	294400
1999-06-28	21.56	21.56	21.31	21.31	387600
1999-06-29	21.19	21.56	21.03	21.44	524400
1999-06-30	21.50	21.81	21.13	21.81	357400
1999-07-01	21.81	21.81	21.38	21.56	342200
1999-07-02	21.44	21.63	21.44	21.63	301000
1999-07-06	21.69	21.69	21.50	21.69	301200
1999-07-07	21.81	21.94	21.66	21.88	560600
1999-07-08	21.78	21.91	21.69	21.75	305600
1999-07-09	21.69	21.69	21.25	21.34	598000
1999-07-12	21.25	21.34	20.78	20.97	674000
1999-07-13	20.97	21.25	20.88	21.16	341600
1999-07-14	21.19	21.19	20.81	20.94	221200
1999-07-15	21.00	21.25	20.72	20.81	1452800
1999-07-16	18.75	21.19	18.75	21.00	7066400
1999-07-19	20.81	21.00	20.50	20.81	1805600
1999-07-20	21.13	21.13	20.59	20.97	724200
1999-07-21	20.88	21.25	20.81	21.13	860400
1999-07-22	21.06	21.09	20.88	21.00	712200
1999-07-23	21.00	21.22	20.84	21.09	327800
1999-07-26	21.00	21.31	21.00	21.19	732800
1999-07-27	21.16	21.69	21.09	21.66	934000
1999-07-28	21.63	21.63	21.28	21.38	528200
1999-07-29	21.38	21.38	21.00	21.22	420000
1999-07-30	21.22	21.44	21.22	21.31	333800
1999-08-02	21.19	21.28	20.88	21.22	397400
1999-08-03	21.34	21.34	20.94	21.28	731000
1999-08-04	21.41	21.50	21.13	21.16	590000
1999-08-05	21.06	21.09	20.72	20.91	544200
1999-08-06	20.78	20.88	20.44	20.88	339800
1999-08-09	20.81	21.19	20.69	21.03	326000
1999-08-10	20.91	20.94	20.19	20.50	567600
1999-08-11	20.56	20.59	20.16	20.59	292000
1999-08-12	20.59	20.59	19.50	19.88	624400
1999-08-13	19.75	20.09	19.75	20.00	883600
1999-08-16	19.88	20.06	19.81	20.00	302000
1999-08-17	20.00	20.03	19.59	19.88	490600
1999-08-18	19.94	19.94	19.69	19.75	388200
1999-08-19	19.63	19.78	19.47	19.75	359000
1999-08-20	19.81	19.84	19.50	19.59	626200
1999-08-23	19.50	19.75	19.31	19.50	598200
1999-08-24	19.56	19.56	19.06	19.38	750400
1999-08-25	19.19	19.63	19.00	19.41	667800
1999-08-26	19.53	19.56	19.13	19.22	413000
1999-08-27	19.34	19.34	18.88	19.00	458600
1999-08-30	19.03	19.16	18.50	18.63	342000
1999-08-31	18.75	19.34	18.69	18.78	467800
1999-09-01	18.75	18.88	18.66	18.81	397800
1999-09-02	18.69	18.69	18.31	18.69	427600
1999-09-03	18.81	19.09	18.81	19.06	292600
1999-09-07	19.03	19.03	18.59	18.63	296200
1999-09-08	18.50	18.66	18.50	18.56	482000
1999-09-09	18.50	18.56	18.19	18.25	667400
1999-09-10	18.38	18.44	18.13	18.13	643000
1999-09-13	18.06	18.22	17.94	18.00	860200
1999-09-14	17.94	17.97	17.63	17.78	629400
1999-09-15	17.91	18.25	17.69	17.81	838800
1999-09-16	17.81	17.94	17.25	17.34	714600
1999-09-17	17.41	17.72	17.34	17.47	597000
1999-09-20	17.56	17.56	16.88	17.28	553400
1999-09-21	17.28	17.28	16.63	17.00	628000
1999-09-22	17.06	17.19	16.63	16.78	510000
1999-09-23	16.88	16.94	16.31	16.41	539000
1999-09-24	16.38	16.69	16.13	16.28	733400
1999-09-27	16.28	16.72	16.28	16.47	574000
1999-09-28	16.38	16.50	15.84	16.06	502000
1999-09-29	16.19	16.63	16.16	16.31	508000
1999-09-30	16.28	17.19	16.28	17.06	825000
1999-10-01	17.06	17.06	16.25	16.66	648400
1999-10-04	16.78	17.06	16.75	16.81	696400
1999-10-05	16.91	17.25	16.84	16.94	564400
1999-10-06	17.06	17.78	17.06	17.63	1027000
1999-10-07	17.59	17.63	17.41	17.59	271200
1999-10-08	17.72	18.13	17.59	17.84	301000
1999-10-11	17.84	17.94	17.50	17.50	308400
1999-10-12	17.53	17.72	17.41	17.56	350600
1999-10-13	17.50	17.56	17.16	17.25	285800
1999-10-14	17.16	17.22	17.00	17.13	521000
1999-10-15	17.13	17.13	16.84	17.00	456600
1999-10-18	17.06	17.13	16.94	17.09	256400
1999-10-19	17.50	17.53	16.94	17.31	830000
1999-10-20	17.31	17.31	16.72	16.94	864800
1999-10-21	17.00	17.00	16.50	16.75	1323400
1999-10-22	16.81	17.19	16.72	17.00	401200
1999-10-25	17.00	17.66	17.00	17.38	666600
1999-10-26	17.25	17.38	16.69	16.72	1692400
1999-10-27	16.78	16.84	16.72	16.75	712000
1999-10-28	16.81	17.06	16.72	16.84	1087000
1999-10-29	16.97	17.22	16.81	16.91	1346800
1999-11-01	17.00	17.13	16.75	17.13	561400
1999-11-02	17.09	17.28	16.94	17.09	411000
1999-11-03	17.09	17.31	16.88	17.00	672200
1999-11-04	17.00	17.22	17.00	17.00	582200
1999-11-05	17.13	17.22	16.84	16.97	610600
1999-11-08	17.09	17.38	17.09	17.28	352400
1999-11-09	17.28	17.34	16.91	16.94	816000
1999-11-10	16.94	17.56	16.94	17.50	446200
1999-11-11	17.41	17.75	17.41	17.63	556000
1999-11-12	17.69	18.06	17.31	17.44	1075000
1999-11-15	17.41	18.09	17.41	18.09	608800
1999-11-16	18.09	18.69	18.09	18.47	813200
1999-11-17	18.69	18.91	18.63	18.81	853200
1999-11-18	18.91	18.91	18.25	18.44	517000
1999-11-19	18.31	18.41	18.06	18.25	451600
1999-11-22	18.38	18.38	17.75	18.00	626400
1999-11-23	18.00	18.06	17.34	17.38	791000
1999-11-24	17.47	17.50	17.09	17.47	401400
1999-11-26	17.34	17.47	17.25	17.38	97200
1999-11-29	17.25	17.25	16.72	16.78	699000
1999-11-30	16.75	17.66	16.75	17.31	697400
1999-12-01	17.19	17.59	17.09	17.28	798000
1999-12-02	17.31	17.47	17.28	17.38	405000
1999-12-03	17.31	18.00	17.31	17.63	970600
1999-12-06	17.50	17.63	17.19	17.31	623200
1999-12-07	17.44	17.44	16.88	17.06	668400
1999-12-08	17.00	17.03	16.69	16.97	520600
1999-12-09	16.94	17.06	16.81	16.88	469000
1999-12-10	16.84	16.91	16.44	16.84	456400
1999-12-13	16.72	17.06	16.69	16.91	562600
1999-12-14	16.78	17.19	16.75	16.97	831200
1999-12-15	16.88	17.47	16.75	17.41	755000
1999-12-16	17.50	18.13	17.38	17.81	1197200
1999-12-17	17.84	18.19	17.56	18.19	1159600
1999-12-20	18.19	18.22	17.59	17.97	1734400
1999-12-21	17.94	18.06	17.84	17.94	1351800
1999-12-22	17.94	18.09	17.81	17.94	1054200
1999-12-23	17.81	18.31	17.81	18.09	899400
1999-12-27	18.06	18.56	18.06	18.31	1312600
1999-12-28	18.38	18.75	18.38	18.75	530000
1999-12-29	18.63	19.44	18.56	19.34	723400
1999-12-30	19.38	19.63	19.19	19.44	658400
1999-12-31	19.38	19.59	19.22	19.56	175800
2000-01-03	19.50	19.50	18.75	18.84	582000
2000-01-04	18.81	18.97	18.00	18.34	863200
2000-01-05	18.47	19.19	18.38	19.06	613600
2000-01-06	18.75	19.94	18.69	19.91	893600
2000-01-07	19.91	20.38	19.59	19.91	900000
2000-01-10	20.00	20.34	19.81	20.31	848600
2000-01-11	20.19	20.22	19.94	20.09	518000
2000-01-12	19.50	19.91	19.38	19.72	777800
2000-01-13	19.72	19.94	19.53	19.56	492200
2000-01-14	19.56	19.75	19.44	19.72	427200
2000-01-18	19.59	19.63	19.16	19.22	569600
2000-01-19	19.31	19.41	18.88	18.97	807200
2000-01-20	19.03	19.09	18.75	18.91	684200
2000-01-21	19.00	19.00	18.50	18.53	623800
2000-01-24	18.56	18.63	18.00	18.19	417400
2000-01-25	18.31	18.75	17.59	17.81	729200
2000-01-26	17.91	18.38	17.66	18.09	801800
2000-01-27	17.97	18.34	17.75	18.03	354600
2000-01-28	17.91	17.91	16.88	17.25	724200
2000-01-31	17.50	17.78	17.41	17.59	500200
2000-02-01	17.50	17.63	17.31	17.53	274000
2000-02-02	17.59	17.59	17.00	17.03	690400
2000-02-03	17.16	17.59	17.00	17.38	626800
2000-02-04	17.38	17.88	17.25	17.56	754600
2000-02-07	17.44	17.69	17.25	17.47	655800
2000-02-08	17.44	17.44	16.94	17.09	695400
2000-02-09	17.06	17.06	16.41	16.53	611800
2000-02-10	16.41	16.75	16.31	16.56	441000
2000-02-11	16.69	16.75	16.16	16.25	366600
2000-02-14	16.31	16.44	16.09	16.25	302000
2000-02-15	16.25	16.69	16.13	16.69	683400
2000-02-16	16.63	16.81	16.25	16.38	408000
2000-02-17	16.44	16.44	16.19	16.34	393000
2000-02-18	16.22	16.34	15.13	15.53	849000
2000-02-22	16.00	16.09	15.50	15.84	626000
2000-02-23	15.81	15.94	15.38	15.56	501000
2000-02-24	15.50	15.53	14.19	14.56	1124400
2000-02-25	14.69	15.03	14.53	14.56	557800
2000-02-28	14.69	14.91	14.00	14.31	720600
2000-02-29	14.38	14.47	14.06	14.13	651800
2000-03-01	14.38	14.63	14.25	14.44	710400
2000-03-02	14.41	14.63	14.28	14.38	718800
2000-03-03	14.38	15.50	14.31	15.34	1126800
2000-03-06	15.34	15.41	14.09	14.25	570200
2000-03-07	14.44	14.75	14.09	14.19	778000
2000-03-08	14.06	14.72	14.00	14.56	667600
2000-03-09	14.63	15.25	14.44	15.13	873200
2000-03-10	14.97	15.34	14.88	15.19	709600
2000-03-13	15.22	15.22	14.75	14.91	614200
2000-03-14	14.81	15.66	14.81	15.41	907800
2000-03-15	15.31	16.50	15.25	16.28	1011600
2000-03-16	16.63	17.34	16.38	17.31	877400
2000-03-17	17.94	17.94	17.03	17.22	1137400
2000-03-20	17.28	17.47	16.81	17.06	896600
2000-03-21	16.88	17.69	16.88	17.50	430200
2000-03-22	17.50	17.56	17.00	17.19	450000
2000-03-23	17.06	17.25	16.44	16.94	1142000
2000-03-24	16.81	17.34	16.69	17.28	669200
2000-03-27	17.19	17.47	17.09	17.28	460000
2000-03-28	17.22	17.88	17.19	17.31	505400
2000-03-29	17.28	17.50	17.28	17.47	221800
2000-03-30	17.59	18.50	17.56	18.25	760400
2000-03-31	18.22	18.50	18.19	18.34	706800
2000-04-03	18.25	19.00	18.13	18.59	869000
2000-04-04	18.69	19.00	18.00	18.47	494200
2000-04-05	18.41	19.00	18.41	18.88	587400
2000-04-06	18.84	19.03	18.81	18.94	459400
2000-04-07	18.81	18.97	18.66	18.72	368400
2000-04-10	18.66	19.19	18.66	18.94	527000
2000-04-11	18.81	19.47	18.81	19.13	556200
2000-04-12	19.13	19.50	19.13	19.19	437200
2000-04-13	19.19	19.31	18.84	18.97	424000
2000-04-14	18.56	18.81	17.94	18.31	719000
2000-04-17	18.06	18.53	18.00	18.19	467600
2000-04-18	18.22	18.22	17.50	17.78	535800
2000-04-19	17.72	18.00	17.47	17.81	595000
2000-04-20	18.50	18.78	18.25	18.31	1123800
2000-04-24	18.19	19.13	18.13	18.97	1053000
2000-04-25	18.84	19.38	18.75	19.28	578800
2000-04-26	19.28	19.84	19.16	19.44	712000
2000-04-27	19.19	19.63	19.13	19.50	830200
2000-04-28	19.44	20.00	19.44	19.53	764800
2000-05-01	19.41	20.09	19.41	20.09	643400
2000-05-02	19.97	20.03	19.75	20.03	1046400
2000-05-03	19.75	20.13	19.63	19.94	1325200
2000-05-04	19.94	20.09	19.72	19.94	819000
2000-05-05	19.84	20.56	19.75	20.13	841400
2000-05-08	19.94	19.94	19.28	19.63	713000
2000-05-09	19.50	20.00	19.34	20.00	1005400
2000-05-10	19.94	20.44	19.84	20.00	448600
2000-05-11	19.88	20.63	19.88	20.34	595000
2000-05-12	20.28	20.47	20.00	20.44	636400
2000-05-15	20.31	20.50	20.22	20.41	619000
2000-05-16	20.16	20.16	19.75	20.00	813600
2000-05-17	20.00	20.03	19.72	20.00	389200
2000-05-18	19.88	20.09	19.56	19.59	515600
2000-05-19	19.50	19.63	19.22	19.50	690200
2000-05-22	19.59	19.94	19.59	19.78	391400
2000-05-23	19.69	19.81	19.28	19.50	519800
2000-05-24	19.63	19.81	19.53	19.63	373600
2000-05-25	19.56	19.56	18.97	18.97	557000
2000-05-26	19.03	19.25	18.97	19.09	348200
2000-05-30	19.00	19.38	19.00	19.34	458200
2000-05-31	19.22	19.22	19.00	19.13	419200
2000-06-01	19.00	19.16	18.53	19.09	994800
2000-06-02	19.13	19.69	19.09	19.59	586200
2000-06-05	19.41	19.41	19.03	19.13	492400
2000-06-06	19.06	19.09	18.81	18.94	500400
2000-06-07	18.91	19.19	18.88	19.03	387800
2000-06-08	18.91	19.44	18.47	19.22	411800
2000-06-09	19.28	19.47	19.09	19.19	367400
2000-06-12	19.06	19.38	18.44	18.56	709200
2000-06-13	18.69	18.81	18.59	18.66	634000
2000-06-14	18.69	19.03	18.63	18.84	441800
2000-06-15	18.94	19.19	18.66	18.66	408200
2000-06-16	18.66	18.72	18.38	18.52	701400
2000-06-19	18.44	18.63	18.41	18.47	559600
2000-06-20	18.38	18.44	17.94	18.28	734800
2000-06-21	18.16	18.22	17.81	17.91	455400
2000-06-22	17.81	17.97	17.69	17.88	489800
2000-06-23	17.97	18.22	17.91	18.00	293400
2000-06-26	18.00	18.09	17.72	17.94	447200
2000-06-27	18.00	18.75	17.97	18.47	667200
2000-06-28	18.59	19.09	18.00	18.67	897800
2000-06-29	18.53	19.31	18.53	19.03	706200
2000-06-30	18.91	19.56	18.66	19.53	1034600
2000-07-03	19.53	20.00	19.53	20.00	512800
2000-07-05	19.94	20.00	19.81	20.00	528000
2000-07-06	19.81	19.81	19.00	19.22	590800
2000-07-07	19.06	19.38	19.06	19.22	445600
2000-07-10	19.25	19.34	19.19	19.31	1173000
2000-07-11	19.25	19.34	18.91	18.94	1101600
2000-07-12	18.97	18.97	18.50	18.69	800600
2000-07-13	18.72	18.72	18.59	18.69	907200
2000-07-14	18.72	18.72	18.22	18.56	426800
2000-07-17	18.44	18.44	17.81	18.03	513800
2000-07-18	18.06	18.34	18.03	18.25	830400
2000-07-19	18.31	18.50	18.25	18.34	488800
2000-07-20	18.13	18.50	17.97	18.47	720800
2000-07-21	18.38	18.53	18.00	18.06	401400
2000-07-24	17.81	17.97	17.59	17.72	386400
2000-07-25	17.72	18.22	17.63	18.09	808000
2000-07-26	18.00	18.00	17.31	17.44	652200
2000-07-27	17.38	17.84	17.38	17.73	795200
2000-07-28	17.72	18.25	17.72	18.06	505000
2000-07-31	18.09	18.25	17.91	17.91	683800
2000-08-01	18.03	18.09	17.94	17.94	253800
2000-08-02	17.91	18.00	17.59	17.94	451200
2000-08-03	18.06	18.34	17.91	18.09	422200
2000-08-04	18.03	18.28	17.78	18.16	268400
2000-08-07	18.25	18.84	18.25	18.75	487600
2000-08-08	18.63	18.97	18.38	18.88	459800
2000-08-09	18.75	18.81	18.22	18.47	655400
2000-08-10	18.47	18.75	18.44	18.50	379200
2000-08-11	18.81	19.22	18.81	19.06	379400
2000-08-14	18.94	19.09	18.81	19.00	273000
2000-08-15	18.88	19.31	18.88	19.13	228200
2000-08-16	19.06	19.41	19.06	19.25	217800
2000-08-17	19.25	19.41	19.19	19.22	220400
2000-08-18	19.16	19.41	19.13	19.25	408400
2000-08-21	19.38	19.47	19.34	19.38	306600
2000-08-22	19.31	19.81	19.13	19.75	611600
2000-08-23	19.75	19.84	19.53	19.66	567600
2000-08-24	19.53	19.59	19.22	19.31	478800
2000-08-25	19.31	19.56	19.28	19.44	671600
2000-08-28	19.44	19.44	19.19	19.28	432000
2000-08-29	19.06	19.25	19.03	19.06	296600
2000-08-30	19.00	19.25	19.00	19.09	401400
2000-08-31	19.19	19.59	19.09	19.47	338400
2000-09-01	19.47	19.50	19.31	19.34	286200
2000-09-05	19.34	19.50	19.22	19.34	300400
2000-09-06	19.38	19.78	19.34	19.53	347800
2000-09-07	19.66	19.72	19.03	19.22	361200
2000-09-08	19.22	19.22	18.78	18.97	485000
2000-09-11	18.94	19.22	18.84	19.06	439400
2000-09-12	18.97	19.38	18.84	19.38	570200
2000-09-13	19.19	19.34	18.97	18.97	272200
2000-09-14	18.91	18.97	18.06	18.41	575400
2000-09-15	18.00	18.34	18.00	18.09	877000
2000-09-18	18.13	18.34	17.88	18.22	575600
2000-09-19	18.22	18.25	17.81	18.06	334600
2000-09-20	18.06	18.06	17.78	17.84	280400
2000-09-21	17.88	18.19	17.81	17.97	455800
2000-09-22	17.88	18.03	17.25	17.94	525600
2000-09-25	17.94	18.03	17.69	17.88	281600
2000-09-26	17.94	17.97	16.63	17.13	1474000
2000-09-27	17.00	17.13	16.81	17.03	1190400
2000-09-28	17.09	17.88	17.09	17.72	355000
2000-09-29	17.63	18.22	17.59	18.03	367000
2000-10-02	17.94	18.34	17.59	17.94	411000
2000-10-03	18.03	18.50	17.97	18.38	401600
2000-10-04	18.38	18.81	18.22	18.28	609800
2000-10-05	18.31	18.31	18.06	18.13	270200
2000-10-06	18.25	18.53	17.88	17.94	545200
2000-10-09	17.81	18.28	17.75	17.84	551600
2000-10-10	17.91	18.28	17.91	18.19	577400
2000-10-11	18.16	18.47	17.97	18.13	481000
2000-10-12	18.09	18.19	17.75	17.94	543200
2000-10-13	17.81	17.84	17.63	17.75	343000
2000-10-16	17.75	18.19	17.56	17.88	335000
2000-10-17	18.00	18.16	17.50	17.53	326400
2000-10-18	17.53	17.56	17.06	17.38	280600
2000-10-19	17.13	17.69	17.03	17.44	464400
2000-10-20	17.31	17.94	17.22	17.56	560800
2000-10-23	17.59	17.91	17.44	17.69	539600
2000-10-24	17.81	18.50	17.78	18.41	546200
2000-10-25	18.38	18.53	18.03	18.44	500000
2000-10-26	18.47	18.97	18.44	18.84	479600
2000-10-27	18.72	19.16	18.53	19.09	432000
2000-10-30	19.09	20.13	19.09	20.09	1508000
2000-10-31	20.00	20.06	19.56	19.59	1309000
2000-11-01	19.38	19.56	19.16	19.50	733200
2000-11-02	19.63	20.00	19.28	19.81	684800
2000-11-03	19.94	20.00	19.63	19.78	397400
2000-11-06	19.78	20.00	19.78	19.94	373400
2000-11-07	20.00	20.38	19.75	20.03	560000
2000-11-08	19.81	20.31	19.53	19.78	803400
2000-11-09	19.84	20.13	19.75	20.00	530000
2000-11-10	20.00	20.03	19.78	19.88	443600
2000-11-13	19.81	20.00	19.41	19.56	609400
2000-11-14	19.47	20.00	19.47	19.94	954600
2000-11-15	19.88	20.31	19.88	20.13	614200
2000-11-16	20.13	20.13	19.66	19.81	357000
2000-11-17	19.75	20.25	19.75	20.03	488400
2000-11-20	20.00	20.03	19.78	19.84	293400
2000-11-21	19.78	20.59	19.78	20.44	1275200
2000-11-22	20.31	20.44	20.19	20.34	472600
2000-11-24	20.25	20.72	20.25	20.53	259200
2000-11-27	20.66	20.72	20.34	20.56	618400
2000-11-28	20.56	21.13	20.56	20.88	1276400
2000-11-29	20.88	21.63	20.88	21.38	1012400
2000-11-30	21.38	21.88	21.31	21.72	1512800
2000-12-01	21.59	21.72	21.31	21.63	1071400
2000-12-04	21.63	22.00	21.63	21.88	1040200
2000-12-05	22.00	22.00	21.13	21.34	1490800
2000-12-06	21.34	21.34	20.84	20.94	1189200
2000-12-07	20.56	21.03	20.56	20.84	560600
2000-12-08	21.63	22.00	21.50	21.75	1719400
2000-12-11	21.72	21.75	20.94	21.09	1594000
2000-12-12	21.19	21.59	21.00	21.13	552200
2000-12-13	21.13	21.47	21.00	21.25	933000
2000-12-14	21.31	21.41	20.72	20.88	883800
2000-12-15	20.72	21.03	20.41	20.47	1803600
2000-12-18	20.59	20.95	20.50	20.63	772800
2000-12-19	20.69	20.69	20.22	20.25	714800
2000-12-20	20.09	20.28	19.81	19.91	600000
2000-12-21	20.06	20.50	19.97	20.28	568400
2000-12-22	20.56	20.94	20.19	20.88	769400
2000-12-26	20.84	20.88	20.59	20.69	427800
2000-12-27	20.88	22.16	20.84	21.59	1492400
2000-12-28	21.75	22.84	20.88	22.34	1057600
2000-12-29	22.25	22.41	21.50	21.59	625600
2001-01-02	21.59	21.59	21.16	21.25	571600
2001-01-03	21.44	21.56	21.00	21.53	930200
2001-01-04	21.81	22.09	21.34	21.53	901600
2001-01-05	21.66	21.66	21.13	21.47	799600
2001-01-08	21.47	22.03	21.44	21.97	941400
2001-01-09	21.78	21.78	21.19	21.38	494800
2001-01-10	21.25	21.28	20.47	21.16	452200
2001-01-11	21.22	21.34	20.75	21.19	455600
2001-01-12	21.34	21.38	20.69	20.94	326800
2001-01-16	20.75	20.78	20.28	20.50	1178400
2001-01-17	20.56	20.56	19.53	19.66	899800
2001-01-18	19.69	19.72	19.16	19.50	735600
2001-01-19	19.31	19.47	19.00	19.19	1162800
2001-01-22	19.25	19.63	19.00	19.50	678200
2001-01-23	19.31	19.88	19.31	19.47	692000
2001-01-24	19.59	19.72	19.38	19.47	549000
2001-01-25	19.44	19.66	19.25	19.47	1149200
2001-01-26	19.63	19.81	19.41	19.44	896800
2001-01-29	19.40	20.13	19.40	19.92	547200
2001-01-30	19.92	20.63	19.80	20.53	777800
2001-01-31	20.50	21.03	20.45	20.78	868000
2001-02-01	21.00	21.55	20.95	21.38	1159400
2001-02-02	21.35	21.48	20.95	21.08	587000
2001-02-05	21.00	21.50	21.00	21.40	360200
2001-02-06	21.40	21.83	21.33	21.52	896800
2001-02-07	21.55	21.60	21.23	21.41	573800
2001-02-08	21.48	21.49	21.18	21.38	587200
2001-02-09	21.43	21.73	21.42	21.53	567200
2001-02-12	21.53	21.53	21.13	21.28	571800
2001-02-13	21.18	21.63	20.67	20.68	1091400
2001-02-14	20.80	21.85	20.77	21.23	1155200
2001-02-15	21.11	21.64	21.08	21.18	1169600
2001-02-16	21.25	21.35	20.79	20.88	519800
2001-02-20	21.00	21.94	20.98	21.42	626400
2001-02-21	21.50	21.50	20.95	21.28	612600
2001-02-22	21.28	21.40	20.70	21.15	421800
2001-02-23	20.93	20.93	20.32	20.64	527000
2001-02-26	20.75	21.13	20.64	21.12	556800
2001-02-27	21.12	21.20	20.89	21.15	520000
2001-02-28	21.28	21.28	20.85	20.98	497000
2001-03-01	20.88	21.31	20.88	21.19	631400
2001-03-02	21.10	21.58	20.85	21.51	653000
2001-03-05	21.50	21.93	21.50	21.63	648000
2001-03-06	21.88	21.88	21.26	21.37	1107800
2001-03-07	21.35	21.65	21.35	21.65	392800
2001-03-08	21.65	21.77	21.45	21.76	427200
2001-03-09	21.70	22.04	21.70	21.93	538600
2001-03-12	21.60	21.80	21.34	21.50	448000
2001-03-13	21.40	21.40	20.45	20.90	799200
2001-03-14	20.65	20.68	20.23	20.56	499200
2001-03-15	20.50	21.15	20.48	20.97	842800
2001-03-16	21.25	21.43	20.83	20.97	1418800
2001-03-19	20.85	21.28	20.52	20.75	658400
2001-03-20	20.65	20.91	20.15	20.61	536600
2001-03-21	20.61	20.61	19.81	20.17	606000
2001-03-22	20.00	20.00	18.94	19.48	506800
2001-03-23	19.55	20.30	19.24	20.21	590400
2001-03-26	20.18	21.27	20.18	20.88	796400
2001-03-27	20.80	21.33	20.73	21.31	860400
2001-03-28	21.19	21.30	20.60	21.12	894000
2001-03-29	20.85	21.38	20.75	21.02	522200
2001-03-30	21.15	21.25	20.88	21.21	411800
2001-04-02	21.25	21.60	20.75	21.06	715800
2001-04-03	21.00	21.00	20.00	20.38	1048000
2001-04-04	20.25	20.48	20.11	20.34	1003400
2001-04-05	20.36	20.85	20.20	20.85	703800
2001-04-06	20.85	20.85	19.90	20.45	626600
2001-04-09	20.45	21.10	20.45	20.85	385200
2001-04-10	20.90	21.28	20.71	21.26	553000
2001-04-11	21.04	21.04	20.33	20.47	632000
2001-04-12	20.50	20.63	19.93	20.41	514600
2001-04-16	20.53	20.90	20.03	20.50	587400
2001-04-17	20.55	20.79	20.23	20.79	297000
2001-04-18	20.98	21.15	20.63	21.00	622200
2001-04-19	20.80	20.83	20.43	20.49	821200
2001-04-20	20.40	20.53	19.78	20.07	679800
2001-04-23	19.88	19.90	19.25	19.32	1191400
2001-04-24	19.10	19.20	18.60	18.75	1902200
2001-04-25	18.82	18.82	18.18	18.57	1187400
2001-04-26	18.63	19.00	18.58	18.91	1296200
2001-04-27	19.02	19.31	18.75	19.01	726600
2001-04-30	19.11	19.13	18.88	18.92	901200
2001-05-01	19.03	19.10	18.82	18.93	910400
2001-05-02	19.05	19.25	18.81	19.19	865200
2001-05-03	19.10	19.10	18.83	19.00	928200
2001-05-04	18.95	19.25	18.80	19.20	689000
2001-05-07	19.23	19.52	19.20	19.24	612400
2001-05-08	19.50	19.54	19.30	19.40	645800
2001-05-09	19.20	19.68	19.18	19.51	378200
2001-05-10	19.80	19.88	19.69	19.86	733200
2001-05-11	20.25	20.30	19.70	19.80	1025200
2001-05-14	19.90	20.05	19.67	19.87	542000
2001-05-15	19.87	20.15	19.85	19.99	326800
2001-05-16	19.98	20.75	19.98	20.70	481800
2001-05-17	20.88	21.15	20.64	20.88	747600
2001-05-18	20.88	21.03	20.45	20.76	1043200
2001-05-21	20.73	20.78	20.29	20.61	784200
2001-05-22	20.75	20.75	20.33	20.44	1038000
2001-05-23	20.35	20.50	20.10	20.18	551800
2001-05-24	20.18	20.30	20.00	20.14	481200
2001-05-25	20.18	20.42	20.10	20.15	203400
2001-05-29	20.20	20.53	20.10	20.24	362800
2001-05-30	20.15	20.49	19.98	20.05	540800
2001-05-31	20.23	20.59	20.20	20.44	510400
2001-06-01	20.45	20.55	20.08	20.45	681800
2001-06-04	20.45	20.69	20.44	20.58	512400
2001-06-05	20.65	20.74	20.49	20.61	851600
2001-06-06	20.65	20.78	20.58	20.70	862000
2001-06-07	20.79	20.93	20.64	20.81	353600
2001-06-08	20.88	20.95	20.68	20.89	341400
2001-06-11	20.80	20.90	20.55	20.57	304400
2001-06-12	20.50	20.65	20.48	20.52	570400
2001-06-13	20.40	20.65	20.33	20.48	465800
2001-06-14	20.61	20.62	20.25	20.48	562200
2001-06-15	20.23	20.43	20.08	20.27	604200
2001-06-18	20.18	20.27	19.98	20.16	330400
2001-06-19	20.05	20.50	20.01	20.31	701800
2001-06-20	20.30	20.67	20.22	20.62	490800
2001-06-21	20.55	20.56	20.12	20.26	645000
2001-06-22	20.23	20.28	19.82	19.87	332000
2001-06-25	19.87	20.10	19.63	19.68	618800
2001-06-26	19.60	20.18	19.50	20.04	507600
2001-06-27	20.03	20.43	19.97	20.14	440400
2001-06-28	20.35	20.60	20.20	20.40	599000
2001-06-29	20.55	20.60	20.18	20.49	849800
2001-07-02	20.48	20.86	20.43	20.63	600400
2001-07-03	20.60	20.73	20.34	20.69	294400
2001-07-05	20.70	20.97	20.67	20.79	695400
2001-07-06	20.59	20.60	19.91	19.93	966800
2001-07-09	20.00	20.30	19.94	20.21	528600
2001-07-10	20.10	20.23	19.88	20.01	408400
2001-07-11	20.05	20.40	19.92	20.26	564200
2001-07-12	20.35	20.63	20.13	20.58	320800
2001-07-13	20.55	20.70	20.25	20.41	370600
2001-07-16	20.30	20.63	20.29	20.36	260200
2001-07-17	20.37	20.40	20.18	20.26	468600
2001-07-18	20.26	20.27	19.88	20.08	867000
2001-07-19	19.63	19.85	19.39	19.77	1527000
2001-07-20	19.83	19.85	19.47	19.70	1293800
2001-07-23	19.88	19.90	19.58	19.71	957800
2001-07-24	19.55	19.66	19.13	19.37	864400
2001-07-25	19.48	19.75	19.33	19.74	624400
2001-07-26	19.85	19.88	19.43	19.83	457800
2001-07-27	19.84	19.85	19.55	19.64	225000
2001-07-30	19.64	19.77	19.48	19.75	544400
2001-07-31	19.65	20.08	19.65	20.02	589400
2001-08-01	20.13	20.14	19.75	19.86	580400
2001-08-02	20.08	20.15	19.83	19.94	428000
2001-08-03	20.00	20.03	19.69	19.97	243600
2001-08-06	19.95	20.00	19.60	19.85	446600
2001-08-07	19.95	19.98	19.75	19.91	322600
2001-08-08	19.90	19.99	19.73	19.81	352800
2001-08-09	19.66	19.78	19.53	19.65	462600
2001-08-10	19.63	19.98	19.60	19.86	313400
2001-08-13	19.88	19.99	19.80	19.95	472800
2001-08-14	19.88	20.03	19.80	19.94	195200
2001-08-15	19.90	20.08	19.73	20.05	251400
2001-08-16	20.05	20.23	19.89	20.19	208400
2001-08-17	20.25	20.50	20.17	20.37	395800
2001-08-20	20.24	20.33	20.06	20.21	592400
2001-08-21	20.33	20.60	20.31	20.45	354000
2001-08-22	20.45	20.69	20.30	20.55	623200
2001-08-23	20.65	20.81	20.49	20.67	643600
2001-08-24	20.63	20.99	20.63	20.96	601000
2001-08-27	20.90	21.00	20.68	20.71	664200
2001-08-28	20.68	20.68	20.15	20.30	570200
2001-08-29	20.28	20.45	20.10	20.28	436800
2001-08-30	20.25	20.43	19.98	20.02	364000
2001-08-31	20.08	20.25	19.81	20.04	849000
2001-09-04	20.05	20.12	19.95	19.98	586000
2001-09-05	19.95	19.98	19.68	19.93	844200
2001-09-06	19.78	19.88	19.69	19.78	1267600
2001-09-07	19.80	19.80	19.53	19.55	1353400
2001-09-10	19.55	19.58	19.28	19.43	697200
2001-09-17	17.25	18.24	17.15	17.50	2181400
2001-09-18	17.50	17.65	17.20	17.24	821800
2001-09-19	17.05	17.13	16.40	16.68	1660000
2001-09-20	16.73	16.73	15.50	15.50	1438800
2001-09-21	14.25	15.58	14.25	15.49	2260400
2001-09-24	15.88	17.25	15.88	17.01	1847400
2001-09-25	16.93	17.40	16.78	17.06	1193200
2001-09-26	17.06	17.30	16.68	16.92	1175800
2001-09-27	17.06	17.68	16.79	17.64	938400
2001-09-28	18.13	18.63	17.95	18.17	1398000
2001-10-01	17.88	17.98	17.25	17.43	869200
2001-10-02	17.28	18.03	17.25	17.99	2123200
2001-10-03	17.75	18.01	17.53	17.75	2129000
2001-10-04	17.76	17.81	17.40	17.40	1110000
2001-10-05	17.63	18.15	17.48	18.07	5520400
2001-10-08	17.98	17.98	17.37	17.50	1333400
2001-10-09	17.43	17.78	17.43	17.56	714600
2001-10-10	17.63	18.18	17.52	18.14	373400
2001-10-11	18.15	18.78	18.15	18.62	593600
2001-10-12	18.50	18.51	18.10	18.23	741800
2001-10-15	18.25	18.25	17.85	18.13	551600
2001-10-16	18.30	18.30	17.98	18.16	495200
2001-10-17	18.20	18.20	17.33	17.47	1135400
2001-10-18	17.40	17.75	17.10	17.42	910400
2001-10-19	17.43	17.45	17.14	17.26	561800
2001-10-22	17.36	17.52	17.22	17.45	633400
2001-10-23	17.48	17.75	17.25	17.71	549200
2001-10-24	17.70	17.91	17.68	17.80	790000
2001-10-25	17.70	17.95	17.70	17.93	702000
2001-10-26	17.90	18.14	17.81	18.13	279200
2001-10-29	18.03	18.03	17.70	17.72	427000
2001-10-30	17.55	17.79	17.55	17.69	968000
2001-10-31	17.63	17.80	17.51	17.59	401800
2001-11-01	17.51	17.99	17.50	17.82	544600
2001-11-02	17.90	18.21	17.59	17.90	642800
2001-11-05	17.95	18.05	17.58	17.80	634800
2001-11-06	17.81	18.28	17.58	18.27	656800
2001-11-07	18.10	18.33	17.93	18.32	575800
2001-11-08	18.32	18.36	18.21	18.26	418600
2001-11-09	18.30	18.50	18.15	18.44	368400
2001-11-12	18.33	18.33	17.85	17.98	634200
2001-11-13	17.98	18.42	17.98	18.38	631400
2001-11-14	18.40	18.70	18.25	18.52	490600
2001-11-15	18.38	19.13	18.38	19.03	1002600
2001-11-16	19.15	19.20	18.90	19.10	860000
2001-11-19	19.03	19.54	19.00	19.51	648400
2001-11-20	19.48	19.48	19.19	19.26	745200
2001-11-21	18.75	18.84	18.33	18.67	1813400
2001-11-23	18.70	19.05	18.70	18.99	548200
2001-11-26	18.95	19.15	18.85	18.89	2072600
2001-11-27	18.83	19.14	18.65	18.84	766200
2001-11-28	18.90	18.92	18.47	18.54	748200
2001-11-29	18.55	18.58	18.25	18.50	423000
2001-11-30	18.45	18.82	18.45	18.70	761400
2001-12-03	18.25	18.50	18.01	18.17	922800
2001-12-04	18.18	18.68	18.08	18.60	2372000
2001-12-05	18.60	19.00	18.60	18.96	1182200
2001-12-06	18.96	19.07	18.85	19.00	635400
2001-12-07	18.85	19.00	18.72	18.73	997200
2001-12-10	18.83	18.85	18.45	18.54	505400
2001-12-11	18.53	19.05	18.50	18.93	1098000
2001-12-12	18.81	18.95	18.75	18.79	744000
2001-12-13	18.73	18.83	18.44	18.45	681800
2001-12-14	18.35	18.50	18.02	18.28	1083000
2001-12-17	18.40	18.67	18.30	18.58	631800
2001-12-18	18.58	19.21	18.58	19.20	489600
2001-12-19	19.14	19.60	18.93	19.44	1098000
2001-12-20	19.44	19.88	19.37	19.56	721600
2001-12-21	19.85	19.85	19.49	19.61	997000
2001-12-24	19.65	20.08	19.65	19.91	560800
2001-12-26	19.78	20.10	19.70	19.83	607200
2001-12-27	20.01	20.13	19.75	19.82	586000
2001-12-28	19.87	20.15	19.81	20.08	558000
2001-12-31	20.00	20.53	20.00	20.13	863600
2002-01-02	20.00	20.08	19.65	20.07	924800
2002-01-03	19.95	20.36	19.93	20.26	994600
2002-01-04	20.14	20.68	20.14	20.55	696800
2002-01-07	20.45	20.62	20.44	20.50	878400
2002-01-08	20.35	20.38	20.08	20.20	973600
2002-01-09	20.30	20.58	20.30	20.42	1592600
2002-01-10	20.48	20.48	19.90	20.00	1279800
2002-01-11	19.63	20.15	19.60	20.12	1734000
2002-01-14	20.08	20.30	20.00	20.12	1009800
2002-01-15	20.05	20.25	19.95	20.10	1650200
2002-01-16	19.93	20.00	19.63	19.67	781800
2002-01-17	19.63	19.98	19.43	19.93	793600
2002-01-18	19.93	20.50	19.90	20.13	1204400
2002-01-22	20.33	20.43	20.21	20.27	646600
2002-01-23	20.27	20.54	20.27	20.51	713000
2002-01-24	20.40	20.60	20.37	20.53	952800
2002-01-25	20.53	21.00	20.43	20.97	1338600
2002-01-28	20.85	21.00	20.70	20.89	801000
2002-01-29	20.77	20.89	20.58	20.80	798400
2002-01-30	20.73	21.25	20.60	21.24	866000
2002-01-31	21.03	21.41	21.01	21.40	1044200
2002-02-01	21.49	21.73	21.45	21.56	897400
2002-02-04	21.56	21.63	21.33	21.35	756800
2002-02-05	21.30	21.53	20.83	21.01	852400
2002-02-06	20.93	21.08	20.82	20.84	981400
2002-02-07	20.95	20.95	20.61	20.85	741200
2002-02-08	21.13	21.33	20.88	21.33	443000
2002-02-11	21.50	21.99	21.48	21.79	1270800
2002-02-12	21.68	21.73	21.28	21.52	519200
2002-02-13	21.40	21.59	21.15	21.48	885600
2002-02-14	21.20	21.45	21.14	21.38	867800
2002-02-15	21.40	22.20	21.40	22.19	1109400
2002-02-19	22.13	22.42	21.93	21.98	1263800
2002-02-20	22.00	22.16	21.96	22.16	792400
2002-02-21	22.08	22.45	22.04	22.38	1244800
2002-02-22	22.28	22.55	22.19	22.45	925400
2002-02-25	22.49	22.83	22.26	22.55	1507200
2002-02-26	22.58	23.35	22.58	23.04	1676600
2002-02-27	23.05	23.49	23.01	23.24	828000
2002-02-28	23.20	23.50	23.08	23.42	991600
2002-03-01	23.42	23.58	22.60	23.25	1333600
2002-03-04	23.26	23.66	23.15	23.48	1101400
2002-03-05	23.08	23.19	22.80	22.82	1208600
2002-03-06	22.90	23.37	22.88	23.33	1417000
2002-03-07	23.40	23.65	23.35	23.53	903600
2002-03-08	23.50	23.88	23.50	23.62	605000
2002-03-11	23.93	23.94	23.57	23.60	654200
2002-03-12	23.48	23.71	23.30	23.66	436600
2002-03-13	23.50	23.52	23.15	23.32	605400
2002-03-14	23.25	23.30	23.15	23.25	828800
2002-03-15	23.15	23.30	23.10	23.26	1272200
2002-03-18	23.26	23.44	23.10	23.27	684200
2002-03-19	23.15	23.53	23.10	23.45	887600
2002-03-20	23.43	23.78	23.31	23.52	629000
2002-03-21	23.48	23.50	23.10	23.34	539400
2002-03-22	23.43	23.50	23.27	23.28	725800
2002-03-25	23.30	23.30	23.09	23.14	470800
2002-03-26	22.88	23.12	22.35	22.73	1632800
2002-03-27	22.73	23.09	22.69	23.01	645000
2002-03-28	22.98	23.00	22.83	22.86	459200
2002-04-01	22.75	22.75	22.26	22.65	444000
2002-04-02	22.70	22.73	22.48	22.50	921200
2002-04-03	22.50	22.52	22.03	22.07	661200
2002-04-04	21.78	21.78	21.63	21.70	1222400
2002-04-05	21.73	22.02	21.59	21.64	943600
2002-04-08	21.64	21.75	21.36	21.72	627200
2002-04-09	22.20	22.21	21.78	22.01	684400
2002-04-10	22.25	22.65	22.17	22.64	726800
2002-04-11	22.63	22.74	22.59	22.60	656000
2002-04-12	22.61	22.62	22.29	22.50	520800
2002-04-15	22.53	22.59	22.17	22.25	408800
2002-04-16	22.30	22.61	22.30	22.51	398800
2002-04-17	22.55	22.60	22.16	22.18	325400
2002-04-18	22.20	22.25	21.77	21.95	414800
2002-04-19	22.08	22.11	21.89	22.02	334400
2002-04-22	22.08	22.10	21.63	21.65	326200
2002-04-23	21.65	21.65	21.25	21.31	609600
2002-04-24	21.33	21.81	21.26	21.55	983800
2002-04-25	21.55	21.80	21.43	21.71	992200
2002-04-26	21.75	22.03	21.73	21.77	395600
2002-04-29	21.80	21.80	21.43	21.51	451000
2002-04-30	21.55	22.02	21.46	21.96	650400
2002-05-01	22.00	22.25	21.68	22.13	610000
2002-05-02	22.05	22.69	22.05	22.57	658400
2002-05-03	22.60	22.85	22.55	22.68	969000
2002-05-06	22.65	22.73	22.44	22.50	732800
2002-05-07	22.20	22.76	22.20	22.64	788400
2002-05-08	22.90	22.93	22.70	22.85	616400
2002-05-09	22.83	23.08	22.81	22.86	654000
2002-05-10	22.75	22.76	22.55	22.59	453600
2002-05-13	22.68	22.76	22.42	22.76	469000
2002-05-14	22.88	22.97	22.76	22.93	726200
2002-05-15	22.83	23.69	22.83	23.33	1078800
2002-05-16	23.43	23.68	23.41	23.56	975200
2002-05-17	23.56	23.72	23.39	23.65	371000
2002-05-20	23.63	23.63	23.27	23.45	458400
2002-05-21	23.55	23.70	23.26	23.41	478800
2002-05-22	23.43	23.50	23.27	23.35	644000
2002-05-23	23.28	23.82	23.27	23.78	1105200
2002-05-24	23.83	24.00	23.65	23.67	677000
2002-05-28	23.67	23.68	23.40	23.48	558400
2002-05-29	23.55	23.85	23.51	23.53	1214200
2002-05-30	23.53	23.63	23.17	23.17	1110600
2002-05-31	23.28	23.93	23.26	23.84	712400
2002-06-03	23.80	24.00	23.26	23.26	763200
2002-06-04	23.20	23.23	22.93	23.20	1024000
2002-06-05	23.22	23.32	23.10	23.30	1248400
2002-06-06	23.30	23.30	23.04	23.13	622800
2002-06-07	23.10	23.18	22.88	23.00	719800
2002-06-10	23.10	23.20	23.03	23.11	909400
2002-06-11	23.24	23.25	22.75	22.86	1064800
2002-06-12	22.88	22.96	22.75	22.92	1020600
2002-06-13	22.92	22.93	22.60	22.62	621400
2002-06-14	22.43	22.90	21.88	22.52	911800
2002-06-17	22.64	23.22	22.62	23.22	599000
2002-06-18	23.15	23.20	22.80	22.88	814800
2002-06-19	22.88	23.15	22.83	22.96	1126200
2002-06-20	22.85	23.35	22.85	23.05	530000
2002-06-21	22.78	23.20	22.68	22.71	865000
2002-06-24	22.73	23.05	22.55	22.77	765200
2002-06-25	22.85	23.28	22.64	22.64	769000
2002-06-26	22.51	23.00	22.13	22.70	993200
2002-06-27	22.82	22.97	22.58	22.92	847600
2002-06-28	22.80	23.50	22.80	23.12	752800
2002-07-01	23.05	23.13	22.64	22.75	813200
2002-07-02	22.62	22.72	21.57	21.75	1223400
2002-07-03	21.70	21.75	20.83	21.55	1235200
2002-07-05	21.56	22.40	21.55	22.28	511600
2002-07-08	22.28	22.50	21.94	21.97	654600
2002-07-09	21.97	21.98	21.54	21.54	1026200
2002-07-10	21.18	21.25	20.70	20.73	880600
2002-07-11	20.38	20.83	19.88	20.14	1268000
2002-07-12	20.14	20.36	19.98	20.12	928200
2002-07-15	20.17	20.18	18.91	20.04	1451600
2002-07-16	19.93	19.98	19.20	19.41	1094400
2002-07-17	19.53	20.00	19.50	19.79	1186400
2002-07-18	19.79	20.12	19.18	19.23	986600
2002-07-19	19.10	19.23	18.52	18.61	1317800
2002-07-22	18.55	19.37	18.27	18.37	1518400
2002-07-23	18.49	19.40	18.46	18.53	969000
2002-07-24	18.53	21.09	18.53	20.88	2518800
2002-07-25	20.50	21.75	20.49	21.71	1994600
2002-07-26	22.00	22.02	20.89	21.25	1753000
2002-07-29	21.26	22.63	21.26	22.55	1415800
2002-07-30	22.55	22.96	22.25	22.55	2083200
2002-07-31	22.45	23.35	22.45	22.98	2003400
2002-08-01	23.11	23.43	22.55	23.01	1589800
2002-08-02	22.93	22.93	22.04	22.24	2025000
2002-08-05	22.24	22.66	22.12	22.36	2272200
2002-08-06	22.53	23.19	22.53	22.93	1865200
2002-08-07	23.38	23.78	23.01	23.72	1609200
2002-08-08	23.00	23.80	22.89	23.80	2737400
2002-08-09	23.73	24.00	23.52	23.81	1636000
2002-08-12	23.68	24.12	23.38	23.88	1492800
2002-08-13	23.88	24.38	23.50	23.51	2035800
2002-08-14	23.33	23.85	22.71	23.82	2219000
2002-08-15	23.80	24.13	23.45	23.90	1978200
2002-08-16	23.89	24.20	23.61	23.94	1031400
2002-08-19	23.94	24.51	23.88	24.37	1121000
2002-08-20	24.13	24.23	23.88	23.96	1178800
2002-08-21	23.98	24.00	23.20	23.42	1769600
2002-08-22	23.49	23.60	23.08	23.47	1642000
2002-08-23	23.40	23.44	22.60	22.79	1691400
2002-08-26	22.92	22.92	22.15	22.76	1630600
2002-08-27	22.80	22.90	22.62	22.76	924600
2002-08-28	22.75	22.76	22.25	22.40	935000
2002-08-29	22.28	22.84	22.25	22.42	1744600
2002-08-30	22.42	23.37	22.38	22.52	702800
2002-09-03	22.40	22.40	21.63	21.66	1028000
2002-09-04	21.70	22.09	21.61	22.05	974000
2002-09-05	22.05	22.05	21.59	21.62	1012000
2002-09-06	21.87	22.31	21.76	22.10	712600
2002-09-09	21.88	22.12	21.56	21.99	1123600
2002-09-10	22.15	23.00	21.96	22.95	1516200
2002-09-11	23.40	23.40	22.91	22.96	937200
2002-09-12	22.75	22.75	22.13	22.13	775800
2002-09-13	21.68	21.85	21.45	21.83	898400
2002-09-16	21.83	22.00	21.60	21.91	910000
2002-09-17	22.03	22.16	21.38	21.39	608000
2002-09-18	21.13	21.58	21.10	21.49	1108400
2002-09-19	21.35	21.40	20.87	20.87	662400
2002-09-20	20.85	21.20	20.85	21.08	1061600
2002-09-23	21.03	21.03	20.45	20.72	888400
2002-09-24	20.48	20.58	20.00	20.36	1202600
2002-09-25	20.50	21.16	20.26	21.07	1176800
2002-09-26	21.15	21.73	21.14	21.61	1019400
2002-09-27	21.58	21.84	20.97	21.00	734400
2002-09-30	21.00	21.07	20.50	20.87	1038400
2002-10-01	20.90	21.81	20.71	21.81	1189400
2002-10-02	21.55	21.60	20.83	20.88	1285400
2002-10-03	21.25	21.59	21.13	21.41	1424600
2002-10-04	21.53	21.70	21.10	21.52	1513400
2002-10-07	21.52	21.62	21.09	21.23	1149400
2002-10-08	21.33	22.25	20.91	21.86	1298600
2002-10-09	21.78	21.80	21.26	21.45	1154400
2002-10-10	21.38	22.30	21.37	22.30	1364400
2002-10-11	22.52	23.32	22.42	23.11	832000
2002-10-14	23.05	23.15	22.89	23.08	925400
2002-10-15	23.38	23.84	23.29	23.48	1717000
2002-10-16	23.35	23.42	22.51	22.51	1189800
2002-10-17	23.08	23.75	23.07	23.57	1170000
2002-10-18	23.60	23.62	22.75	22.96	1426600
2002-10-21	22.96	24.02	22.69	23.96	993200
2002-10-22	23.97	23.97	22.87	23.01	2301600
2002-10-23	23.10	23.63	23.10	23.38	1687200
2002-10-24	23.50	23.69	23.18	23.30	2778400
2002-10-25	23.33	24.25	23.33	24.22	1591600
2002-10-28	24.25	24.92	23.98	24.46	1993000
2002-10-29	24.35	24.50	23.73	24.08	1474000
2002-10-30	24.20	24.40	23.87	24.13	1344800
2002-10-31	24.28	24.50	23.96	24.13	1052400
2002-11-01	23.95	24.25	23.82	24.19	1179200
2002-11-04	24.30	24.38	23.61	23.62	954600
2002-11-05	23.62	24.44	23.62	24.29	1002200
2002-11-06	24.35	24.84	24.20	24.78	865200
2002-11-07	24.78	24.78	24.23	24.39	715000
2002-11-08	24.39	24.75	24.20	24.23	878200
2002-11-11	24.25	24.47	23.77	23.77	606400
2002-11-12	23.78	24.32	23.73	23.89	723200
2002-11-13	23.90	24.35	23.65	24.11	664400
2002-11-14	24.24	24.83	24.24	24.80	956800
2002-11-15	24.80	25.12	24.63	24.90	1050000
2002-11-18	24.98	24.99	24.38	24.49	528800
2002-11-19	24.49	24.63	24.34	24.44	743800
2002-11-20	24.50	24.75	24.10	24.65	888800
2002-11-21	24.75	24.93	24.67	24.91	1225600
2002-11-22	24.73	25.20	24.69	24.99	1060400
2002-11-25	25.05	25.18	24.70	25.08	762800
2002-11-26	24.65	24.69	24.13	24.48	1099200
2002-11-27	24.43	24.88	24.23	24.68	1822600
2002-11-29	24.68	24.95	24.62	24.84	326400
2002-12-02	24.98	24.99	24.24	24.39	1477200
2002-12-03	24.39	24.58	24.17	24.22	855200
2002-12-04	24.22	24.54	23.75	24.30	1707200
2002-12-05	24.35	24.60	24.08	24.39	1080400
2002-12-06	24.23	24.75	24.23	24.65	1013200
2002-12-09	24.63	24.85	24.31	24.46	1398800
2002-12-10	24.41	24.56	24.15	24.55	637600
2002-12-11	24.50	24.53	24.20	24.43	776800
2002-12-12	24.45	24.47	23.97	24.04	778000
2002-12-13	23.91	23.95	23.66	23.75	1028200
2002-12-16	23.93	24.19	23.85	24.19	1397800
2002-12-17	24.19	24.19	23.90	23.91	663000
2002-12-18	23.88	23.90	23.61	23.71	736400
2002-12-19	23.72	23.85	23.43	23.49	505400
2002-12-20	23.61	24.60	23.61	24.50	1701400
2002-12-23	24.45	24.90	24.34	24.83	1227000
2002-12-24	24.63	24.96	24.60	24.84	628600
2002-12-26	25.00	25.12	24.75	24.82	719200
2002-12-27	24.75	24.85	24.47	24.51	819800
2002-12-30	24.51	24.96	24.39	24.85	1077000
2002-12-31	24.88	24.96	24.63	24.75	936000
2003-01-02	24.75	25.13	24.65	25.03	1686000
2003-01-03	25.05	25.13	24.87	24.95	843600
2003-01-06	25.00	25.49	25.00	25.45	1177000
2003-01-07	25.45	25.78	25.39	25.69	1642600
2003-01-08	25.69	25.90	25.43	25.46	1358800
2003-01-09	25.46	25.80	25.40	25.75	1007000
2003-01-10	25.63	25.75	25.38	25.58	1037600
2003-01-13	25.50	25.65	25.34	25.41	710200
2003-01-14	25.42	25.47	25.22	25.41	1146800
2003-01-15	25.45	25.45	25.00	25.06	1067000
2003-01-16	25.15	25.27	24.82	24.93	1205800
2003-01-17	24.92	24.98	24.70	24.75	619200
2003-01-21	24.78	24.79	24.36	24.38	884200
2003-01-22	24.35	24.52	24.04	24.04	1087600
2003-01-23	24.03	24.88	24.03	24.81	1211200
2003-01-24	24.83	24.84	24.29	24.29	1180200
2003-01-27	24.29	24.29	23.50	23.68	1446600
2003-01-28	23.68	24.13	23.68	24.12	1010800
2003-01-29	24.10	24.32	23.60	24.15	870600
2003-01-30	24.23	24.29	23.95	24.04	1086600
2003-01-31	23.91	24.75	23.91	24.65	1015800
2003-02-03	24.69	24.85	24.54	24.68	629000
2003-02-04	24.50	24.50	24.25	24.45	567600
2003-02-05	24.50	24.97	24.30	24.34	1259000
2003-02-06	24.28	24.38	24.00	24.12	762400
2003-02-07	24.25	24.33	24.07	24.08	525600
2003-02-10	24.08	24.32	23.88	24.20	644200
2003-02-11	24.33	24.38	23.83	23.91	1142400
2003-02-12	23.85	24.05	23.63	23.68	684600
2003-02-13	23.78	23.84	23.08	23.48	1348800
2003-02-14	23.50	23.78	23.21	23.70	902200
2003-02-18	23.75	24.55	23.75	24.55	1535600
2003-02-19	24.53	24.55	24.12	24.39	1007600
2003-02-20	24.43	24.44	24.08	24.08	1113800
2003-02-21	24.08	24.61	23.94	24.48	976200
2003-02-24	24.48	24.48	24.15	24.15	689800
2003-02-25	24.05	24.08	23.59	24.05	875400
2003-02-26	24.06	24.35	24.06	24.09	530200
2003-02-27	24.09	24.42	24.09	24.33	799000
2003-02-28	24.36	24.58	24.27	24.53	904200
2003-03-03	24.65	24.80	24.31	24.39	763800
2003-03-04	24.40	24.41	23.78	23.79	596000
2003-03-05	23.78	24.03	23.62	24.02	791800
2003-03-06	23.95	24.00	23.52	23.57	1039400
2003-03-07	23.40	24.05	23.36	23.97	1017000
2003-03-10	23.97	23.97	23.52	23.52	790400
2003-03-11	23.51	23.71	23.33	23.49	1146200
2003-03-12	23.49	23.55	23.15	23.36	787400
2003-03-13	23.36	24.27	23.36	24.27	1491200
2003-03-14	24.28	24.45	24.23	24.36	914600
2003-03-17	24.37	24.94	24.19	24.93	1268800
2003-03-18	24.93	25.28	24.87	25.28	1251400
2003-03-19	25.28	25.35	24.98	25.34	1234200
2003-03-20	25.28	25.40	24.86	25.32	1263400
2003-03-21	25.37	26.00	25.34	25.86	1936600
2003-03-24	25.86	25.86	24.90	25.13	1317400
2003-03-25	25.25	25.61	25.16	25.35	1005800
2003-03-26	25.28	25.38	25.01	25.15	851200
2003-03-27	25.13	25.20	24.77	25.01	531800
2003-03-28	24.90	25.29	24.79	25.25	1177600
2003-03-31	25.26	25.26	24.43	24.67	1763000
2003-04-01	24.67	24.74	24.21	24.73	2175000
2003-04-02	24.91	25.35	24.88	25.15	1425000
2003-04-03	25.21	25.24	24.93	25.06	1053200
2003-04-04	25.15	25.38	25.11	25.26	1783600
2003-04-07	25.63	25.90	25.53	25.68	2369200
2003-04-08	25.69	25.75	25.47	25.60	1463800
2003-04-09	25.60	25.70	25.09	25.17	2090400
2003-04-10	25.17	25.17	24.56	24.69	2961000
2003-04-11	24.85	25.02	24.53	24.66	1564600
2003-04-14	24.73	25.13	24.65	25.13	1007600
2003-04-15	25.23	25.53	24.87	25.53	1547600
2003-04-16	25.50	25.61	25.02	25.05	1134600
2003-04-17	25.03	25.45	25.02	25.40	961000
2003-04-21	25.37	25.60	25.15	25.30	902800
2003-04-22	25.10	26.01	24.87	26.00	1996200
2003-04-23	26.00	26.38	25.80	26.01	1361800
2003-04-24	26.01	26.01	25.74	25.88	1000400
2003-04-25	25.82	25.82	25.21	25.39	1150800
2003-04-28	25.45	25.78	25.43	25.75	1279000
2003-04-29	25.75	25.87	25.43	25.67	944600
2003-04-30	25.67	25.68	25.43	25.55	1536800
2003-05-01	25.55	25.55	25.03	25.26	1472400
2003-05-02	25.29	25.34	24.86	25.28	2331800
2003-05-05	25.35	25.35	24.98	25.07	1800000
2003-05-06	25.05	25.14	24.89	25.06	1417800
2003-05-07	25.00	25.06	24.85	24.87	878400
2003-05-08	24.70	24.80	24.50	24.62	858000
2003-05-09	24.78	25.00	24.67	24.91	981000
2003-05-12	24.95	25.32	24.79	25.17	1298400
2003-05-13	25.18	25.18	24.98	25.07	2221600
2003-05-14	25.10	25.13	24.99	25.11	1645800
2003-05-15	25.12	25.51	25.12	25.37	1744000
2003-05-16	25.28	25.33	25.08	25.12	1645600
2003-05-19	25.07	25.15	24.97	25.03	1156000
2003-05-20	25.08	25.13	24.89	25.04	1197800
2003-05-21	25.03	25.25	24.95	25.19	1438000
2003-05-22	25.18	25.57	25.16	25.45	1341800
2003-05-23	25.45	25.80	25.44	25.65	1636000
2003-05-27	25.65	26.17	25.55	26.10	1406200
2003-05-28	26.10	26.36	26.08	26.08	1659200
2003-05-29	26.08	26.39	26.06	26.16	1946400
2003-05-30	26.43	26.96	26.40	26.88	3149800
2003-06-02	27.00	27.73	26.95	27.33	1848600
2003-06-03	27.33	27.49	27.20	27.37	1203000
2003-06-04	27.26	27.92	27.23	27.92	1087000
2003-06-05	27.34	27.83	27.34	27.62	1617200
2003-06-06	27.63	27.85	27.21	27.26	1530800
2003-06-09	27.40	27.62	26.50	26.72	1674100
2003-06-10	26.65	27.00	26.65	26.83	894900
2003-06-11	26.81	26.97	26.62	26.82	947500
2003-06-12	27.00	27.23	26.70	27.00	883300
2003-06-13	27.10	27.30	26.45	26.60	970900
2003-06-16	26.60	27.23	26.51	27.10	876100
2003-06-17	27.10	27.17	26.58	27.00	1453400
2003-06-18	27.05	27.15	26.75	26.86	772500
2003-06-19	26.92	27.29	26.52	26.65	1091200
2003-06-20	26.77	27.10	26.52	26.54	1203600
2003-06-23	26.52	26.53	25.93	26.00	890000
2003-06-24	26.07	26.37	26.06	26.27	1077500
2003-06-25	26.30	26.52	26.02	26.03	781900
2003-06-26	25.97	26.40	25.51	26.24	996500
2003-06-27	26.28	26.28	25.87	25.96	504300
2003-06-30	25.98	26.14	25.60	25.60	2312000
2003-07-01	25.55	25.90	24.90	25.41	1545200
2003-07-02	25.51	25.76	25.42	25.71	1149900
2003-07-03	25.71	25.75	25.45	25.58	1221500
2003-07-07	25.70	26.31	25.65	25.75	918600
2003-07-08	25.70	25.99	25.51	25.95	1605200
2003-07-09	25.75	25.91	25.26	25.61	1140600
2003-07-10	25.55	25.60	24.98	25.12	1430700
2003-07-11	25.10	25.30	24.90	24.95	1352700
2003-07-14	25.00	25.07	24.90	24.98	1559800
2003-07-15	25.13	25.15	24.70	24.81	1357500
2003-07-16	24.85	24.93	24.44	24.49	1060500
2003-07-17	24.10	24.39	23.78	24.00	1831100
2003-07-18	24.35	24.43	24.06	24.28	1093600
2003-07-21	24.40	24.61	24.27	24.50	1121000
2003-07-22	24.45	24.49	24.07	24.38	1529700
2003-07-23	24.50	24.61	24.07	24.53	1718200
2003-07-24	24.53	25.40	24.50	24.69	2067200
2003-07-25	24.70	25.14	24.65	25.06	730200
2003-07-28	25.06	25.17	24.86	24.90	973500
2003-07-29	24.92	24.92	24.43	24.50	988400
2003-07-30	24.51	24.56	24.17	24.41	728300
2003-07-31	24.66	25.24	24.61	24.71	889200
2003-08-01	24.72	24.72	24.26	24.60	656500
2003-08-04	24.50	25.00	24.40	24.93	1087200
2003-08-05	24.85	25.07	24.63	24.72	1055500
2003-08-06	25.40	25.43	24.92	24.99	1523200
2003-08-07	24.97	25.49	24.81	25.24	1115000
2003-08-08	25.22	25.51	25.02	25.02	1345500
2003-08-11	24.95	25.02	24.59	24.79	863700
2003-08-12	24.71	25.09	24.60	25.08	1499900
2003-08-13	25.13	25.39	25.13	25.24	791400
2003-08-14	25.19	25.79	25.19	25.72	930500
2003-08-15	25.71	25.75	25.25	25.64	466900
2003-08-18	25.60	26.16	25.60	26.00	1194600
2003-08-19	25.90	26.14	25.80	26.08	555800
2003-08-20	26.04	26.40	26.04	26.15	664000
2003-08-21	26.15	26.42	26.09	26.35	703500
2003-08-22	26.31	26.40	25.88	26.00	777700
2003-08-25	26.05	26.05	25.80	25.87	433000
2003-08-26	25.65	26.00	25.40	25.96	564500
2003-08-27	25.85	26.00	25.85	25.89	847600
2003-08-28	25.85	25.91	25.48	25.89	1168400
2003-08-29	25.77	25.83	25.54	25.79	628400
2003-09-02	25.83	26.38	25.80	26.33	760300
2003-09-03	26.33	26.50	26.20	26.43	581900
2003-09-04	26.30	26.30	25.92	26.17	612200
2003-09-05	26.17	26.17	25.90	26.07	666100
2003-09-08	26.10	26.46	25.99	26.30	379700
2003-09-09	26.25	26.35	25.90	26.00	525800
2003-09-10	26.01	26.18	25.84	26.05	999000
2003-09-11	26.07	26.19	26.00	26.10	775500
2003-09-12	25.99	26.16	25.94	26.10	735900
2003-09-15	26.08	26.35	26.00	26.08	620600
2003-09-16	26.02	26.41	26.02	26.41	670300
2003-09-17	26.41	26.43	25.91	26.00	494200
2003-09-18	26.10	26.48	25.97	26.48	564700
2003-09-19	26.48	26.80	26.42	26.80	1077400
2003-09-22	26.75	26.75	25.98	26.05	1348700
2003-09-23	26.50	26.50	25.99	26.32	1304700
2003-09-24	26.20	26.24	25.10	25.55	1287300
2003-09-25	25.53	25.59	25.08	25.36	936700
2003-09-26	25.44	25.70	25.36	25.58	662300
2003-09-29	25.58	25.80	25.41	25.61	646800
2003-09-30	25.50	25.51	25.01	25.25	874000
2003-10-01	25.25	25.68	25.15	25.68	659500
2003-10-02	25.68	25.80	25.49	25.74	500700
2003-10-03	26.04	26.39	26.00	26.13	673600
2003-10-06	26.04	26.31	26.02	26.20	381200
2003-10-07	26.08	26.36	25.98	26.36	451600
2003-10-08	27.22	27.25	26.54	26.67	1111000
2003-10-09	26.90	27.00	26.50	26.71	818600
2003-10-10	26.83	26.94	26.60	26.84	476600
2003-10-13	26.97	27.35	26.96	27.24	510000
2003-10-14	27.28	27.60	27.15	27.47	806500
2003-10-15	27.60	27.80	27.56	27.74	817100
2003-10-16	27.66	27.78	27.47	27.64	672000
2003-10-17	27.64	27.64	26.97	26.97	858300
2003-10-20	27.20	27.52	26.97	27.50	693600
2003-10-21	27.70	27.70	26.44	26.62	1891900
2003-10-22	26.40	26.63	26.21	26.30	1113100
2003-10-23	26.10	26.35	26.05	26.32	972300
2003-10-24	26.18	26.45	26.07	26.37	890700
2003-10-27	26.52	27.00	26.50	26.65	642300
2003-10-28	26.80	26.97	26.55	26.97	747200
2003-10-29	26.95	27.28	26.64	27.15	674500
2003-10-30	27.22	27.42	27.06	27.37	627300
2003-10-31	27.28	27.31	26.83	26.89	802400
2003-11-03	26.80	27.15	26.78	27.05	781900
2003-11-04	27.05	27.41	26.91	27.35	754700
2003-11-05	27.25	27.29	26.88	27.13	473100
2003-11-06	27.16	27.20	26.54	26.95	842300
2003-11-07	27.10	27.24	26.95	27.13	479500
2003-11-10	27.00	27.10	26.54	26.72	444400
2003-11-11	26.58	26.58	26.35	26.53	386100
2003-11-12	26.28	26.35	26.10	26.27	871900
2003-11-13	26.10	26.55	26.08	26.55	785400
2003-11-14	26.35	26.44	26.02	26.14	638500
2003-11-17	26.08	26.09	25.37	25.76	914500
2003-11-18	25.91	25.95	25.30	25.41	662200
2003-11-19	25.50	25.88	25.38	25.88	860800
2003-11-20	25.63	25.76	25.31	25.40	753800
2003-11-21	25.50	25.59	25.32	25.50	530800
2003-11-24	25.47	25.86	25.30	25.37	1267800
2003-11-25	25.50	25.90	25.37	25.80	1084800
2003-11-26	25.80	26.29	25.75	26.27	1251100
2003-11-28	26.02	26.39	26.02	26.22	349200
2003-12-01	26.37	27.17	26.36	27.16	995900
2003-12-02	27.05	27.16	26.94	27.03	904100
2003-12-03	27.07	27.53	27.05	27.33	962800
2003-12-04	27.33	27.80	27.25	27.80	734000
2003-12-05	27.65	27.67	27.08	27.22	586600
2003-12-08	27.10	27.69	27.10	27.68	752200
2003-12-09	27.80	27.83	27.40	27.43	721100
2003-12-10	27.30	27.45	27.13	27.25	483100
2003-12-11	27.20	27.61	27.17	27.61	518300
2003-12-12	27.68	27.89	27.32	27.84	486400
2003-12-15	27.84	27.84	27.07	27.27	1492300
2003-12-16	27.25	27.39	27.03	27.39	729900
2003-12-17	27.14	27.29	26.83	26.83	1293800
2003-12-18	26.85	27.20	26.77	27.16	1124600
2003-12-19	27.18	27.31	26.64	26.84	924900
2003-12-22	26.94	27.67	26.93	27.40	847400
2003-12-23	27.30	27.57	27.26	27.35	586400
2003-12-24	27.25	27.44	26.80	26.96	633400
2003-12-26	26.96	27.43	26.96	27.24	240300
2003-12-29	27.25	27.40	27.11	27.33	622300
2003-12-30	27.35	27.40	27.09	27.30	605800
2003-12-31	27.30	27.42	27.15	27.37	931900
2004-01-02	27.31	27.55	26.89	27.04	804600
2004-01-05	27.18	27.58	27.18	27.54	755300
2004-01-06	27.49	27.50	26.92	27.19	749000
2004-01-07	27.24	27.25	26.77	27.21	919500
2004-01-08	27.31	27.50	26.87	27.16	711000
2004-01-09	27.14	27.20	26.81	26.82	705100
2004-01-12	26.88	27.29	26.86	27.16	628500
2004-01-13	27.17	27.21	26.70	26.90	782700
2004-01-14	26.95	27.21	26.93	27.00	978900
2004-01-15	26.97	26.97	26.22	26.67	941000
2004-01-16	26.68	27.17	26.62	27.11	803900
2004-01-20	27.04	27.25	27.04	27.12	880600
2004-01-21	27.04	27.15	26.59	26.85	1614200
2004-01-22	26.85	27.04	26.55	26.75	741200
2004-01-23	26.77	26.99	26.54	26.54	750100
2004-01-26	26.60	26.94	26.59	26.75	1067000
2004-01-27	26.75	26.78	26.36	26.52	1022100
2004-01-28	26.56	26.82	26.22	26.22	899400
2004-01-29	26.36	26.72	26.12	26.69	1030400
2004-01-30	26.67	27.37	26.67	27.17	1742700
2004-02-02	27.17	27.27	26.85	27.00	808400
2004-02-03	26.87	27.13	26.80	26.92	1521800
2004-02-04	26.98	26.98	26.66	26.71	652100
2004-02-05	26.61	27.25	26.60	27.05	860400
2004-02-06	27.30	27.63	26.67	27.59	894300
2004-02-09	27.40	27.55	27.16	27.38	685600
2004-02-10	27.35	28.15	27.26	27.89	921700
2004-02-11	27.75	28.03	27.25	27.94	1299100
2004-02-12	27.89	27.90	27.15	27.33	1023600
2004-02-13	27.35	27.77	27.20	27.34	861600
2004-02-17	27.42	27.72	27.38	27.44	557500
2004-02-18	27.54	27.58	27.05	27.32	540000
2004-02-19	27.50	28.17	27.44	27.75	883100
2004-02-20	27.76	27.87	27.29	27.50	763400
2004-02-23	27.51	27.68	27.30	27.35	830300
2004-02-24	27.34	27.64	27.06	27.32	1095800
2004-02-25	27.27	27.27	26.82	27.00	1422900
2004-02-26	27.02	27.17	26.83	27.15	739900
2004-02-27	27.15	27.64	27.00	27.31	618400
2004-03-01	27.32	27.90	27.32	27.83	755800
2004-03-02	27.83	27.96	27.49	27.49	1147400
2004-03-03	27.43	27.51	26.96	27.18	886300
2004-03-04	27.08	27.34	27.07	27.30	620200
2004-03-05	27.30	27.70	27.20	27.68	2099600
2004-03-08	27.68	27.91	27.50	27.61	1109400
2004-03-09	27.61	28.30	27.61	28.04	1647200
2004-03-10	28.06	28.54	28.00	28.13	2002700
2004-03-11	27.95	28.20	27.69	27.76	1323100
2004-03-12	27.68	28.00	27.44	27.81	796200
2004-03-15	27.75	27.75	27.18	27.30	754200
2004-03-16	27.30	27.67	27.21	27.50	621800
2004-03-17	27.48	27.94	27.42	27.84	693900
2004-03-18	27.70	27.71	27.18	27.58	630200
2004-03-19	27.43	27.64	27.26	27.26	500600
2004-03-22	27.27	27.38	26.64	27.04	608200
2004-03-23	27.24	27.30	26.68	26.90	767200
2004-03-24	26.94	27.06	26.59	26.77	618200
2004-03-25	26.78	27.78	26.70	27.65	674600
2004-03-26	27.60	27.64	27.30	27.48	413600
2004-03-29	27.58	28.28	27.52	28.05	850000
2004-03-30	27.94	28.42	27.89	28.36	679800
2004-03-31	28.30	28.61	27.86	28.53	715200
2004-04-01	28.40	28.90	28.29	28.49	2054700
2004-04-02	28.55	28.92	28.48	28.50	1479700
2004-04-05	28.53	28.57	28.39	28.50	751900
2004-04-06	28.51	28.53	28.36	28.50	545900
2004-04-07	28.50	28.53	28.23	28.36	554200
2004-04-08	28.45	28.54	28.23	28.40	663200
2004-04-12	28.45	28.65	28.45	28.62	643400
2004-04-13	28.63	28.63	28.44	28.48	1023900
2004-04-14	28.36	28.68	28.31	28.42	1016100
2004-04-15	28.51	28.61	28.44	28.50	1173400
2004-04-16	28.54	28.54	28.31	28.49	602200
2004-04-19	28.49	28.50	28.24	28.48	399400
2004-04-20	28.50	28.55	28.05	28.05	508600
2004-04-21	28.20	28.43	27.95	28.35	586600
2004-04-22	28.50	29.20	28.45	29.17	1409300
2004-04-23	29.17	29.35	28.93	29.29	627300
2004-04-26	29.29	29.29	28.93	29.04	1003800
2004-04-27	29.29	29.85	29.16	29.84	1249400
2004-04-28	29.81	29.84	29.12	29.31	1110900
2004-04-29	29.29	29.79	29.06	29.24	916900
2004-04-30	29.40	30.17	29.30	29.80	1534500
2004-05-03	29.92	30.03	29.55	29.71	831500
2004-05-04	29.69	30.00	29.39	29.70	694000
2004-05-05	29.63	29.69	29.42	29.53	624200
2004-05-06	29.33	29.62	29.28	29.56	636300
2004-05-07	29.41	29.55	29.03	29.11	1024200
2004-05-10	28.91	29.05	28.59	28.86	733500
2004-05-11	28.25	29.06	28.25	28.74	891900
2004-05-12	28.49	28.56	28.02	28.47	990600
2004-05-13	28.45	28.95	28.44	28.86	680400
2004-05-14	28.76	29.15	28.61	28.99	685300
2004-05-17	28.60	28.74	28.26	28.39	749700
2004-05-18	28.35	28.81	28.35	28.72	628000
2004-05-19	28.97	29.03	28.31	28.36	813200
2004-05-20	28.30	29.19	28.28	29.18	1023600
2004-05-21	29.23	29.48	28.94	29.15	691300
2004-05-24	29.16	29.58	29.16	29.42	510200
2004-05-25	29.28	30.40	29.11	30.34	1343200
2004-05-26	30.24	30.48	30.10	30.39	902400
2004-05-27	30.48	31.02	30.48	30.81	816200
2004-05-28	30.72	30.72	30.31	30.51	439900
2004-06-01	30.52	30.82	30.39	30.63	663200
2004-06-02	30.55	30.83	30.24	30.78	710500
2004-06-03	30.57	30.75	30.26	30.26	430300
2004-06-04	30.40	30.85	30.36	30.72	472900
2004-06-07	30.70	31.12	30.46	31.09	531100
2004-06-08	30.97	31.39	30.89	31.39	472300
2004-06-09	31.38	31.48	31.17	31.25	452500
2004-06-10	31.35	31.47	31.25	31.38	625400
2004-06-14	31.15	31.15	30.65	30.80	365300
2004-06-15	30.95	31.21	30.82	31.15	608000
2004-06-16	31.15	31.15	30.75	30.96	479300
2004-06-17	30.98	31.01	30.30	30.40	833400
2004-06-18	30.20	30.62	30.08	30.41	861500
2004-06-21	30.45	30.54	30.19	30.27	622600
2004-06-22	30.27	30.82	30.07	30.62	631300
2004-06-23	30.45	30.92	30.31	30.88	467900
2004-06-24	30.50	30.99	30.47	30.92	574900
2004-06-25	30.92	31.12	30.70	30.89	521000
2004-06-28	31.25	31.44	30.97	31.15	524500
2004-06-29	31.15	31.60	31.15	31.60	425500
2004-06-30	31.60	31.77	31.26	31.70	746000
2004-07-01	31.05	31.28	30.27	30.70	886500
2004-07-02	30.70	30.70	30.31	30.66	494600
2004-07-06	30.66	30.87	30.49	30.65	718300
2004-07-07	30.64	31.07	30.58	31.07	729800
2004-07-08	31.07	31.13	30.71	31.00	735000
2004-07-09	31.00	31.10	30.61	30.80	658700
2004-07-12	30.90	31.34	30.55	31.31	585100
2004-07-13	31.30	31.41	31.22	31.30	525100
2004-07-14	31.15	31.43	30.96	31.22	859700
2004-07-15	31.43	31.62	31.13	31.20	676300
2004-07-16	31.45	31.58	31.17	31.30	525800
2004-07-19	31.40	31.50	31.16	31.25	414500
2004-07-20	31.17	31.40	31.04	31.29	871100
2004-07-21	31.42	31.49	31.24	31.31	671600
2004-07-22	31.25	31.27	30.77	30.88	908000
2004-07-23	30.68	30.69	30.02	30.35	632000
2004-07-26	30.35	30.74	30.17	30.31	1039000
2004-07-27	30.36	30.66	30.19	30.58	779400
2004-07-28	30.59	30.61	30.00	30.43	701300
2004-07-29	30.53	30.90	30.38	30.70	487900
2004-07-30	30.55	30.73	30.42	30.50	360800
2004-08-02	30.51	30.75	30.15	30.70	451300
2004-08-03	30.71	30.71	30.19	30.45	599800
2004-08-04	30.45	30.72	30.11	30.52	478400
2004-08-05	30.53	30.54	29.63	29.74	711400
2004-08-06	29.50	29.60	29.04	29.37	731600
2004-08-09	29.38	29.82	29.33	29.49	489700
2004-08-10	29.49	30.11	29.32	30.05	775900
2004-08-11	29.75	30.40	29.56	30.21	503300
2004-08-12	30.03	30.08	29.50	30.00	725100
2004-08-13	29.92	29.99	29.64	29.89	508500
2004-08-16	29.78	30.50	29.78	30.40	505000
2004-08-17	30.32	30.42	29.97	30.16	498600
2004-08-18	30.14	30.29	29.90	30.29	634000
2004-08-19	30.07	30.07	29.75	30.00	600900
2004-08-20	30.00	30.26	29.87	30.17	629700
2004-08-23	30.18	30.19	29.74	29.78	552500
2004-08-24	30.02	30.02	29.40	29.62	1232800
2004-08-25	29.62	30.44	29.53	30.28	586300
2004-08-26	30.33	30.39	30.10	30.11	469100
2004-08-27	30.21	30.23	29.81	30.02	418700
2004-08-30	30.07	30.11	29.76	29.77	390100
2004-08-31	29.85	30.11	29.76	29.92	468600
2004-09-01	29.79	30.21	29.79	30.02	659900
2004-09-02	30.08	30.49	30.05	30.47	496600
2004-09-03	30.47	30.76	30.36	30.65	558800
2004-09-07	30.89	30.98	30.66	30.86	795900
2004-09-08	30.73	30.85	30.41	30.46	444600
2004-09-09	30.50	30.79	30.50	30.71	510100
2004-09-10	30.57	30.75	30.24	30.67	432600
2004-09-13	30.62	30.78	30.47	30.67	537400
2004-09-14	30.60	30.68	30.29	30.61	742000
2004-09-15	30.61	30.83	30.47	30.72	484000
2004-09-16	30.63	30.97	30.62	30.82	635300
2004-09-17	30.97	31.54	30.91	31.29	980900
2004-09-20	31.15	31.38	31.00	31.08	724400
2004-09-21	31.13	31.40	31.00	31.30	532100
2004-09-22	31.12	31.40	30.91	31.20	711600
2004-09-23	31.08	31.20	30.61	30.75	864300
2004-09-24	30.65	31.20	30.65	31.17	1100300
2004-09-27	31.10	31.15	30.84	30.93	729400
2004-09-28	31.00	31.46	31.00	31.43	584000
2004-09-29	31.30	31.35	31.02	31.19	858300
2004-09-30	31.33	31.80	31.33	31.44	1339500
2004-10-01	31.47	31.75	31.32	31.75	856600
2004-10-04	31.80	32.15	31.68	31.87	777900
2004-10-05	32.08	32.36	31.87	32.27	1225700
2004-10-06	32.40	32.82	32.31	32.82	772700
2004-10-07	33.75	34.20	32.70	32.79	2154700
2004-10-08	32.44	32.82	32.33	32.51	754700
2004-10-11	32.48	32.93	32.48	32.61	348100
2004-10-12	32.60	32.70	32.40	32.51	814600
2004-10-13	32.76	32.90	32.00	32.23	661400
2004-10-14	32.29	32.47	32.15	32.21	367800
2004-10-15	32.40	32.70	32.11	32.50	516700
2004-10-18	32.50	33.11	32.30	33.04	716500
2004-10-19	32.93	33.19	32.11	32.13	598100
2004-10-20	32.23	32.56	31.90	32.43	665200
2004-10-21	32.43	32.50	31.98	32.25	1079600
2004-10-22	32.26	32.55	31.95	32.02	530200
2004-10-25	32.04	32.41	32.00	32.27	738500
2004-10-26	32.23	33.00	32.05	33.00	709800
2004-10-27	33.00	33.79	32.75	33.70	978700
2004-10-28	33.70	33.70	33.24	33.40	988800
2004-10-29	33.33	33.95	33.33	33.85	558400
2004-11-01	33.85	33.85	33.27	33.46	1003700
2004-11-02	33.50	34.42	33.50	33.93	1004500
2004-11-03	34.18	34.45	33.82	34.04	663000
2004-11-04	34.13	35.02	33.96	34.90	580900
2004-11-05	34.95	35.10	34.50	35.07	824800
2004-11-08	35.00	35.30	34.85	35.01	944800
2004-11-09	35.11	35.28	34.75	34.96	885300
2004-11-10	35.23	35.27	34.59	34.59	1047500
2004-11-11	34.80	35.34	34.58	35.10	944300
2004-11-12	35.10	35.10	34.20	34.95	772100
2004-11-15	34.80	34.99	34.65	34.90	515600
2004-11-16	34.90	35.26	34.89	34.99	601100
2004-11-17	34.99	35.59	34.76	34.85	895700
2004-11-18	34.66	35.23	34.66	35.13	591200
2004-11-19	34.92	34.93	34.16	34.25	911400
2004-11-22	34.40	34.64	34.20	34.64	667600
2004-11-23	34.53	35.01	34.44	34.91	491800
2004-11-24	34.87	35.18	34.87	35.06	310000
2004-11-26	35.06	35.20	35.01	35.03	154600
2004-11-29	35.00	35.01	34.57	34.78	497000
2004-11-30	34.69	35.10	34.60	34.98	556600
2004-12-01	34.97	35.26	34.80	35.26	546300
2004-12-02	35.10	35.32	34.90	35.20	542400
2004-12-03	35.21	35.48	34.69	35.17	650900
2004-12-06	35.02	35.30	34.84	35.08	416000
2004-12-07	34.98	35.05	34.40	34.40	609200
2004-12-08	34.41	34.90	34.41	34.80	644600
2004-12-09	34.65	34.98	34.02	34.86	455000
2004-12-10	34.53	35.08	34.50	34.89	711800
2004-12-13	34.90	35.11	34.82	34.96	405600
2004-12-14	34.89	35.20	34.62	34.90	755400
2004-12-15	34.70	34.85	34.60	34.79	846400
2004-12-16	34.65	34.74	34.40	34.65	595700
2004-12-17	34.30	34.69	34.27	34.32	1052600
2004-12-20	34.55	34.79	34.35	34.56	681300
2004-12-21	34.60	34.75	34.49	34.63	691200
2004-12-22	34.73	35.16	34.61	34.66	713200
2004-12-23	34.67	35.03	34.51	34.94	384400
2004-12-27	35.05	35.18	34.54	34.58	491100
2004-12-28	34.65	35.15	34.64	35.13	479600
2004-12-29	34.97	35.11	34.85	35.00	399000
2004-12-30	35.13	35.33	35.02	35.15	327200
2004-12-31	35.29	35.41	34.96	35.13	450200
2005-01-03	35.00	35.08	34.52	34.60	648400
2005-01-04	34.60	34.65	33.86	34.16	883500
2005-01-05	34.20	34.58	33.82	33.83	757500
2005-01-06	33.71	34.25	33.71	33.93	498500
2005-01-07	33.91	34.05	33.62	33.73	693800
2005-01-10	33.70	34.28	33.70	34.03	570200
2005-01-11	33.99	34.03	33.57	33.75	606100
2005-01-12	33.61	33.82	33.36	33.66	828700
2005-01-13	33.70	33.82	33.15	33.24	797700
2005-01-14	33.46	33.73	33.38	33.66	753900
2005-01-18	33.43	34.23	33.42	34.21	885000
2005-01-19	34.08	34.43	34.08	34.26	561300
2005-01-20	34.15	34.39	34.00	34.13	655900
2005-01-21	34.13	34.27	33.58	33.70	1054600
2005-01-24	33.70	33.86	33.34	33.41	632600
2005-01-25	33.65	33.70	33.38	33.48	654700
2005-01-26	33.54	33.69	33.36	33.63	912800
2005-01-27	33.60	33.64	33.40	33.53	755400
2005-01-28	33.35	33.70	33.35	33.55	632000
2005-01-31	33.78	33.95	33.58	33.65	796400
2005-02-01	33.65	33.99	33.51	33.92	859100
2005-02-02	33.75	34.00	33.60	33.91	566100
2005-02-03	33.68	33.77	33.03	33.30	1962600
2005-02-04	33.35	33.64	33.30	33.57	787600
2005-02-07	33.57	33.57	32.00	32.93	1644000
2005-02-08	32.99	33.10	32.62	32.94	1054900
2005-02-09	32.81	32.81	32.16	32.23	1182300
2005-02-10	32.30	32.82	32.17	32.74	1182500
2005-02-11	32.75	33.29	32.45	32.95	1003600
2005-02-14	32.92	32.97	32.79	32.81	787400
2005-02-15	32.73	32.81	32.48	32.58	955500
2005-02-16	32.58	32.58	32.09	32.14	1225600
2005-02-17	32.14	32.17	31.63	31.63	1578500
2005-02-18	31.68	31.84	31.59	31.81	1336900
2005-02-22	31.80	32.07	31.39	31.50	1414800
2005-02-23	31.49	31.91	31.48	31.66	1298300
2005-02-24	31.64	31.80	31.41	31.57	1075700
2005-02-25	31.40	31.79	31.37	31.66	1110400
2005-02-28	31.53	31.84	31.20	31.71	1230700
2005-03-01	31.91	32.09	31.62	31.88	1278700
2005-03-02	31.88	32.03	31.51	31.88	971700
2005-03-03	32.10	32.25	31.91	32.13	1171300
2005-03-04	33.20	33.25	32.75	33.09	1408100
2005-03-07	32.99	33.15	32.86	32.89	840300
2005-03-08	32.95	33.06	32.57	32.65	672300
2005-03-09	32.65	32.87	32.55	32.57	692100
2005-03-10	32.58	32.78	32.45	32.55	883300
2005-03-11	32.60	32.75	32.40	32.42	745800
2005-03-14	32.52	32.97	32.40	32.76	699700
2005-03-15	32.76	32.82	32.55	32.55	735400
2005-03-16	32.40	32.69	32.24	32.32	983300
2005-03-17	32.48	32.79	32.38	32.69	1057600
2005-03-18	32.56	32.62	32.08	32.38	3356000
2005-03-21	32.37	32.55	32.19	32.43	733100
2005-03-22	32.43	32.80	32.35	32.39	859400
2005-03-23	32.30	32.49	32.15	32.45	906500
2005-03-24	32.45	32.82	32.43	32.75	877600
2005-03-28	32.80	32.92	32.56	32.56	689700
2005-03-29	32.45	32.93	32.29	32.36	802400
2005-03-30	32.40	32.80	32.33	32.71	590400
2005-03-31	32.74	33.15	32.68	33.05	749800
2005-04-01	33.25	33.37	32.82	32.90	867000
2005-04-04	32.78	32.98	32.60	32.81	625900
2005-04-05	32.72	32.97	32.66	32.90	425500
2005-04-06	32.96	33.24	32.93	33.01	366000
2005-04-07	33.09	33.21	32.85	33.15	499900
2005-04-08	32.95	33.13	32.92	32.92	561600
2005-04-11	33.01	33.55	32.90	33.39	719500
2005-04-12	33.47	33.94	32.96	33.90	984900
2005-04-13	33.91	34.23	33.66	34.20	2066800
2005-04-14	34.20	34.20	33.44	33.64	1166600
2005-04-15	33.64	33.85	32.90	32.92	1094300
2005-04-18	32.93	33.20	32.70	33.18	755100
2005-04-19	33.13	33.31	32.80	33.09	698300
2005-04-20	32.95	33.22	32.53	32.61	754600
2005-04-21	32.90	33.16	32.41	33.14	734000
2005-04-22	33.00	33.08	31.80	32.25	849500
2005-04-25	32.05	32.68	32.00	32.60	1149200
2005-04-26	32.58	32.91	32.47	32.47	732800
2005-04-27	32.52	32.65	32.21	32.39	604800
2005-04-28	32.27	32.50	31.81	31.88	606800
2005-04-29	32.13	32.71	31.87	32.71	908600
2005-05-02	32.71	32.86	32.49	32.71	701200
2005-05-03	32.60	32.92	32.43	32.56	773700
2005-05-04	32.66	32.82	32.47	32.73	807800
2005-05-05	32.70	32.70	32.18	32.54	581100
2005-05-06	32.54	32.75	32.39	32.49	485800
2005-05-09	32.42	32.62	32.15	32.59	441600
2005-05-10	32.30	32.44	32.00	32.12	503800
2005-05-11	32.11	32.44	31.95	32.37	531600
2005-05-12	32.33	32.47	31.57	31.68	618200
2005-05-13	31.70	31.71	30.68	31.28	1193000
2005-05-16	31.28	32.07	31.27	32.05	693200
2005-05-17	31.90	32.20	31.74	32.18	982100
2005-05-18	32.18	33.12	32.01	32.96	980200
2005-05-19	32.96	32.96	32.65	32.88	394100
2005-05-20	33.03	33.03	32.58	32.81	403100
2005-05-23	32.90	33.20	32.59	33.05	672200
2005-05-24	32.87	32.87	32.41	32.74	587300
2005-05-25	32.58	32.67	32.10	32.47	446000
2005-05-26	32.56	32.71	32.50	32.58	490200
2005-05-27	32.62	32.66	32.41	32.58	296500
2005-05-31	32.53	32.60	32.25	32.33	724100
2005-06-01	32.33	32.94	32.23	32.70	605000
2005-06-02	32.69	32.91	32.34	32.89	578300
2005-06-03	32.80	32.99	32.56	32.77	617800
2005-06-06	32.72	32.95	32.63	32.79	503700
2005-06-07	32.76	33.05	32.52	32.53	578200
2005-06-08	32.70	32.77	32.31	32.49	302400
2005-06-09	32.32	32.40	32.04	32.39	407400
2005-06-10	32.39	32.71	32.00	32.42	389400
2005-06-13	32.32	32.55	32.06	32.26	477500
2005-06-14	32.23	32.44	32.20	32.43	307400
2005-06-15	32.50	32.59	32.10	32.47	680300
2005-06-16	32.45	32.79	32.45	32.67	342900
2005-06-17	32.99	32.99	32.16	32.84	575100
2005-06-20	32.69	32.72	32.25	32.57	380200
2005-06-21	32.58	32.69	31.98	32.27	685600
2005-06-22	32.27	32.54	32.04	32.27	611300
2005-06-23	32.28	32.34	31.42	31.74	494700
2005-06-24	31.74	31.98	31.63	31.75	845400
2005-06-27	31.75	31.80	31.53	31.71	471000
2005-06-28	31.79	32.13	31.79	32.11	437500
2005-06-29	32.11	32.32	31.98	32.25	464400
2005-06-30	32.16	32.38	32.03	32.36	817000
2005-07-01	32.49	32.50	32.01	32.24	607300
2005-07-05	32.15	32.16	31.65	32.00	546200
2005-07-06	31.84	31.96	31.53	31.61	466500
2005-07-07	31.20	31.74	30.75	31.69	575100
2005-07-08	31.70	32.26	31.56	32.09	392600
2005-07-11	32.24	32.53	32.18	32.23	610700
2005-07-12	32.09	32.20	31.78	32.07	752900
2005-07-13	32.00	32.19	31.70	31.76	650300
2005-07-14	32.15	32.30	31.94	32.00	591200
2005-07-15	32.00	32.10	31.75	31.93	496300
2005-07-18	31.77	31.96	31.60	31.77	497800
2005-07-19	31.95	32.00	31.54	31.70	548700
2005-07-20	31.71	32.29	31.61	32.10	388200
2005-07-21	32.00	32.12	31.77	31.79	456500
2005-07-22	31.79	32.00	31.61	31.90	612100
2005-07-25	32.10	34.03	31.95	33.57	2056900
2005-07-26	33.49	33.73	33.26	33.50	1044100
2005-07-27	33.63	33.96	33.50	33.61	1031100
2005-07-28	33.80	34.14	33.72	33.83	837200
2005-07-29	33.86	34.14	33.57	33.58	1211600
2005-08-01	33.63	34.00	33.49	33.69	724100
2005-08-02	33.79	34.08	33.60	33.79	665200
2005-08-03	33.76	33.96	33.67	33.72	513800
2005-08-04	33.70	33.82	33.29	33.30	793000
2005-08-05	33.20	33.35	32.90	33.15	835100
2005-08-08	33.30	33.51	33.14	33.32	580400
2005-08-09	33.42	33.43	32.98	33.09	531400
2005-08-10	33.25	33.79	33.23	33.39	690100
2005-08-11	33.60	33.73	33.23	33.56	338200
2005-08-12	33.35	33.41	32.82	33.00	451400
2005-08-15	32.95	32.96	32.56	32.82	471000
2005-08-16	32.82	32.92	32.26	32.26	410600
2005-08-17	32.25	32.42	32.13	32.41	327800
2005-08-18	32.23	32.33	31.95	31.99	377800
2005-08-19	32.23	32.30	31.95	32.09	377900
2005-08-22	32.23	32.56	32.03	32.12	406300
2005-08-23	32.17	32.23	31.76	31.76	564600
2005-08-24	31.82	32.30	31.81	31.92	671800
2005-08-25	32.10	32.26	32.02	32.15	550700
2005-08-26	32.08	32.13	31.67	31.75	478600
2005-08-29	31.65	32.16	31.54	31.99	370800
2005-08-30	31.80	32.15	31.74	32.10	738400
2005-08-31	32.20	33.01	32.10	33.00	1221900
2005-09-01	32.97	33.32	32.87	33.00	826600
2005-09-02	33.22	33.26	32.89	33.12	569700
2005-09-06	33.55	33.79	33.35	33.68	908200
2005-09-07	33.71	33.86	33.49	33.62	1209400
2005-09-08	33.55	33.55	32.92	33.01	838500
2005-09-09	33.00	33.33	32.88	33.30	588600
2005-09-12	33.18	33.31	32.96	33.12	582300
2005-09-13	33.09	33.28	32.84	32.95	657600
2005-09-14	32.85	32.97	32.57	32.57	532700
2005-09-15	32.69	32.80	32.55	32.61	514400
2005-09-16	32.75	33.24	32.53	32.60	3401200
2005-09-19	32.55	32.55	32.17	32.23	811700
2005-09-20	32.36	32.49	31.85	32.00	809400
2005-09-21	31.78	31.84	31.16	31.25	725100
2005-09-22	31.26	31.45	30.90	31.40	737200
2005-09-23	31.23	31.85	31.10	31.59	486700
2005-09-26	31.84	31.93	31.48	31.63	493800
2005-09-27	31.70	31.84	31.46	31.68	857100
2005-09-28	31.91	31.99	31.65	31.90	821500
2005-09-29	31.90	32.23	31.79	32.03	789400
2005-09-30	32.01	32.22	31.88	31.93	504800
2005-10-03	32.49	32.79	32.16	32.44	1299800
2005-10-04	32.45	32.69	31.90	31.91	872600
2005-10-05	31.91	31.98	31.27	31.28	589900
2005-10-06	31.26	31.62	30.93	31.06	885400
2005-10-07	31.12	31.42	31.12	31.24	655500
2005-10-10	32.10	32.15	31.64	31.84	852600
2005-10-11	31.84	32.03	31.54	31.71	579400
2005-10-12	31.70	32.08	31.64	31.70	738500
2005-10-13	31.56	32.20	31.51	31.64	707600
2005-10-14	31.85	31.95	31.47	31.79	455900
2005-10-17	31.72	31.82	31.54	31.74	597300
2005-10-18	32.47	32.71	32.03	32.32	1603200
2005-10-19	32.25	32.64	31.93	32.57	1161900
2005-10-20	32.57	32.57	31.95	32.12	1061600
2005-10-21	32.30	32.65	31.74	32.65	2456100
2005-10-24	32.86	33.07	32.64	33.05	830800
2005-10-25	33.10	33.10	32.40	32.63	1172700
2005-10-26	32.69	33.29	32.49	33.07	704300
2005-10-27	33.15	33.24	32.74	32.76	460200
2005-10-28	32.83	33.24	32.83	33.20	863200
2005-10-31	33.25	33.30	32.87	33.08	924200
2005-11-01	33.00	33.11	32.75	33.00	752800
2005-11-02	33.01	33.25	32.82	32.98	1030600
2005-11-03	33.34	33.44	32.92	33.03	897300
2005-11-04	33.10	33.20	32.59	32.84	444600
2005-11-07	32.85	33.00	32.56	32.76	593600
2005-11-08	32.79	32.98	32.51	32.56	423600
2005-11-09	32.65	32.91	32.42	32.43	548000
2005-11-10	32.55	33.13	32.46	32.99	565000
2005-11-11	33.05	33.30	33.00	33.25	395800
2005-11-14	33.20	33.35	33.06	33.27	549700
2005-11-15	33.09	33.34	33.00	33.12	817800
2005-11-16	33.16	33.30	33.05	33.14	475300
2005-11-17	33.14	33.60	32.96	33.60	810100
2005-11-18	33.85	33.88	33.15	33.36	698200
2005-11-21	33.37	33.55	33.23	33.52	341300
2005-11-22	33.41	33.56	33.03	33.35	517200
2005-11-23	33.24	33.34	33.05	33.13	401600
2005-11-25	33.29	33.31	33.11	33.18	193800
2005-11-28	33.13	33.41	33.06	33.20	365500
2005-11-29	33.30	33.71	33.26	33.65	559700
2005-11-30	33.79	33.89	33.25	33.27	583500
2005-12-01	33.46	33.99	33.36	33.98	703500
2005-12-02	33.84	33.96	32.74	33.84	278500
2005-12-05	33.70	34.01	33.50	33.96	712800
2005-12-06	34.10	34.44	33.91	33.98	710200
2005-12-07	33.88	34.32	33.83	34.00	577100
2005-12-08	33.98	34.24	33.85	34.09	483200
2005-12-09	33.28	34.63	33.28	34.58	968400
2005-12-12	34.75	34.95	34.57	34.91	1048100
2005-12-13	34.85	35.41	34.85	35.27	1006500
2005-12-14	35.27	35.88	35.15	35.75	1317600
2005-12-15	35.60	35.63	34.99	35.32	990300
2005-12-16	35.37	35.75	35.10	35.70	1361600
2005-12-19	35.10	35.62	35.10	35.47	930300
2005-12-20	35.50	35.77	35.40	35.52	563700
2005-12-21	35.62	36.07	35.62	36.02	486200
2005-12-22	35.94	36.06	35.71	35.84	645500
2005-12-23	35.84	36.15	35.76	36.07	768900
2005-12-27	36.07	36.46	36.07	36.44	888900
2005-12-28	36.80	37.15	36.64	36.76	843800
2005-12-29	36.70	36.87	36.47	36.61	492900
2005-12-30	36.54	36.54	36.26	36.27	494400
2006-01-03	34.99	35.72	34.80	35.70	1573300
2006-01-04	35.65	35.66	35.24	35.37	1196500
2006-01-05	35.37	35.73	35.18	35.67	935300
2006-01-06	35.92	36.07	35.37	36.05	1041100
2006-01-09	36.01	36.10	35.48	35.86	639500
2006-01-10	35.61	35.69	35.15	35.56	463400
2006-01-11	35.56	36.02	35.47	35.96	891600
2006-01-12	35.94	35.95	35.28	35.34	442400
2006-01-13	35.38	35.53	35.15	35.22	340100
2006-01-17	35.00	35.34	34.94	35.26	396100
2006-01-18	35.20	35.28	34.80	35.20	544700
2006-01-19	35.21	35.47	35.17	35.42	613000
2006-01-20	35.42	35.42	35.01	35.01	675900
2006-01-23	35.02	35.64	35.02	35.48	513400
2006-01-24	35.60	35.97	35.44	35.92	543900
2006-01-25	35.92	36.20	35.72	35.79	872700
2006-01-26	35.90	36.13	35.74	35.78	689000
2006-01-27	35.78	36.18	35.48	35.71	515300
2006-01-30	35.72	35.90	35.55	35.73	313100
2006-01-31	35.51	36.00	35.36	35.81	461800
2006-02-01	34.91	35.83	34.86	35.80	907900
2006-02-02	35.75	35.92	35.03	35.11	843300
2006-02-03	35.05	35.41	34.65	35.18	570500
2006-02-06	35.09	35.40	34.96	35.30	417400
2006-02-07	35.38	35.74	34.86	35.15	957800
2006-02-08	35.20	35.20	34.83	35.01	531800
2006-02-09	34.85	35.48	34.84	35.03	656900
2006-02-10	34.80	35.80	34.20	34.60	1049700
2006-02-13	34.38	34.38	33.64	33.85	882000
2006-02-14	33.80	35.00	33.79	34.88	883500
2006-02-15	34.97	35.15	34.68	35.05	506300
2006-02-16	35.00	35.69	34.95	35.61	618600
2006-02-17	35.62	35.90	35.61	35.69	575300
2006-02-21	35.87	36.07	35.74	35.92	658100
2006-02-22	36.03	36.40	36.03	36.36	843400
2006-02-23	36.15	36.57	36.05	36.50	873600
2006-02-24	36.51	36.60	36.26	36.51	408100
2006-02-27	36.50	36.78	36.30	36.41	372500
2006-02-28	36.13	36.33	36.02	36.19	661800
2006-03-01	36.15	36.32	35.94	36.15	571700
2006-03-02	35.95	36.15	35.66	36.02	621800
2006-03-03	35.75	36.12	35.59	35.90	368900
2006-03-06	35.85	35.98	35.55	35.74	448600
2006-03-07	35.75	36.16	34.96	36.05	487000
2006-03-08	36.05	36.51	35.80	36.48	806800
2006-03-09	39.50	40.50	38.75	38.97	2891000
2006-03-10	39.10	39.45	39.00	39.25	1750700
2006-03-13	39.27	39.39	38.56	38.78	1213700
2006-03-14	38.66	39.03	38.64	38.93	810200
2006-03-15	39.03	39.48	38.80	39.30	704500
2006-03-16	39.35	39.55	39.12	39.25	908400
2006-03-17	39.35	39.55	39.15	39.29	1102200
2006-03-20	39.29	39.54	38.95	39.04	771800
2006-03-21	39.00	39.28	38.63	38.76	1002500
2006-03-22	38.45	38.79	38.28	38.68	902000
2006-03-23	38.58	39.07	38.51	39.05	730700
2006-03-24	39.30	39.35	38.84	39.00	615400
2006-03-27	39.00	39.05	38.56	38.90	610900
2006-03-28	38.80	38.98	38.47	38.73	579500
2006-03-29	38.59	38.84	38.26	38.63	428300
2006-03-30	38.55	38.90	38.41	38.57	517400
2006-03-31	38.47	38.79	38.20	38.20	466700
2006-04-03	38.10	38.81	38.10	38.51	725700
2006-04-04	38.50	38.85	38.34	38.79	583300
2006-04-05	38.65	38.72	38.17	38.42	609300
2006-04-06	38.37	38.50	38.04	38.30	545200
2006-04-07	38.25	38.58	37.86	37.94	611900
2006-04-10	38.04	38.24	37.81	37.92	455800
2006-04-11	37.94	37.99	37.30	37.39	673300
2006-04-12	37.42	37.90	37.40	37.77	523300
2006-04-13	37.63	38.11	37.63	38.00	488000
2006-04-17	37.93	38.12	37.76	37.93	318000
2006-04-18	37.84	38.23	37.84	38.10	507600
2006-04-19	38.03	38.23	37.88	38.02	558500
2006-04-20	38.02	38.99	38.02	38.67	569800
2006-04-21	39.10	39.10	37.97	38.01	1014100
2006-04-24	38.00	38.66	37.92	38.40	519800
2006-04-25	38.42	38.48	37.65	37.86	519300
2006-04-26	38.00	38.34	38.00	38.18	390900
2006-04-27	38.18	38.50	37.69	38.03	510400
2006-04-28	38.03	38.03	37.60	37.80	469800
2006-05-01	37.55	38.03	37.42	37.51	653300
2006-05-02	37.45	38.13	37.40	38.07	608500
2006-05-03	38.07	38.07	37.63	37.84	344400
2006-05-04	37.84	38.50	37.84	37.95	469200
2006-05-05	38.02	38.60	37.95	38.50	458300
2006-05-08	38.50	38.80	38.42	38.64	477800
2006-05-09	38.55	38.67	38.11	38.18	347700
2006-05-10	38.20	38.40	37.94	38.14	378500
2006-05-11	38.12	38.25	37.59	38.07	423400
2006-05-12	38.00	38.07	37.74	37.84	601600
2006-05-15	37.90	38.29	37.70	38.17	787300
2006-05-16	38.15	38.17	37.51	38.02	463100
2006-05-17	37.80	37.93	37.47	37.73	1060200
2006-05-18	37.63	38.21	37.61	37.81	715200
2006-05-19	37.84	38.44	37.46	38.05	1204000
2006-05-22	38.00	38.33	37.00	37.99	917600
2006-05-23	38.40	38.40	37.50	37.54	735400
2006-05-24	37.50	38.04	37.30	37.84	698900
2006-05-25	37.95	38.40	37.83	38.26	380500
2006-05-26	38.26	38.63	38.11	38.56	493600
2006-05-30	38.50	38.56	37.86	38.32	627700
2006-05-31	38.37	38.80	38.22	38.71	631700
2006-06-01	38.55	38.61	38.11	38.35	1147200
2006-06-02	38.65	38.70	38.16	38.32	772100
2006-06-05	38.25	38.32	37.75	37.78	721000
2006-06-06	37.90	37.90	37.40	37.80	1180800
2006-06-07	37.80	38.19	37.62	37.80	802000
2006-06-08	37.70	38.20	37.08	38.20	1434600
2006-06-09	38.60	38.69	37.81	37.90	1304000
2006-06-12	37.92	38.11	37.60	37.65	485300
2006-06-13	37.55	37.93	37.36	37.51	862200
2006-06-14	37.50	37.94	37.48	37.90	824200
2006-06-15	37.99	38.77	37.93	38.74	613900
2006-06-16	38.64	38.96	38.50	38.68	772700
2006-06-19	38.75	38.77	38.33	38.49	756700
2006-06-20	38.47	38.67	38.04	38.15	678200
2006-06-21	38.10	39.56	38.10	39.26	817400
2006-06-22	39.05	39.64	38.85	39.42	748200
2006-06-23	39.35	39.40	38.99	39.13	596500
2006-06-26	39.20	39.65	39.17	39.57	425900
2006-06-27	39.59	40.79	39.46	40.75	1652400
2006-06-28	40.69	40.70	39.30	39.86	1321000
2006-06-29	40.00	41.18	39.95	41.14	1269400
2006-06-30	41.14	41.20	40.46	40.58	1749900
2006-07-03	40.68	41.08	40.40	40.89	1041400
2006-07-05	40.10	40.15	39.68	39.91	1416600
2006-07-06	39.80	40.26	39.60	40.17	1532200
2006-07-07	40.17	40.34	39.80	40.02	897500
2006-07-10	40.05	40.13	39.78	40.02	703300
2006-07-11	40.50	41.12	40.35	41.12	1112600
2006-07-12	41.13	41.37	40.75	40.94	789200
2006-07-13	40.94	40.96	40.25	40.26	1364900
2006-07-14	40.14	40.23	39.57	40.09	861900
2006-07-17	40.03	40.55	39.87	40.45	1244100
2006-07-18	40.45	41.13	40.15	41.12	1261300
2006-07-19	41.10	42.23	40.95	42.00	1404100
2006-07-20	41.97	41.97	41.00	41.03	756400
2006-07-21	41.30	41.45	40.79	41.22	1149200
2006-07-24	41.40	42.18	41.10	42.18	1122300
2006-07-25	42.18	42.22	40.97	41.75	1165200
2006-07-26	41.50	42.95	41.34	42.14	1107800
2006-07-27	42.30	42.60	42.06	42.50	710700
2006-07-28	42.85	43.40	42.04	43.24	824100
2006-07-31	43.20	43.35	42.80	43.07	601100
2006-08-01	42.85	43.04	42.41	42.92	873300
2006-08-02	43.05	43.67	43.05	43.35	1076300
2006-08-03	43.35	43.52	43.15	43.33	808000
2006-08-04	43.50	43.87	42.95	43.24	740300
2006-08-07	43.24	43.35	42.80	42.89	471100
2006-08-08	43.10	43.60	42.70	43.01	877600
2006-08-09	43.05	43.23	42.57	42.63	558600
2006-08-10	42.63	43.09	42.31	42.98	442100
2006-08-11	43.00	43.34	42.68	42.89	537700
2006-08-14	43.20	43.47	42.98	43.00	416800
2006-08-15	43.40	44.51	43.37	44.29	1154600
2006-08-16	43.41	44.88	43.41	44.27	1006100
2006-08-17	44.35	45.25	44.20	44.55	1026800
2006-08-18	44.63	44.79	44.10	44.22	458200
2006-08-21	44.05	44.25	43.59	43.59	964600
2006-08-22	43.63	43.91	43.49	43.52	884600
2006-08-23	43.66	43.86	43.21	43.40	480000
2006-08-24	43.70	43.95	43.40	43.75	602300
2006-08-25	43.72	43.92	43.30	43.68	416800
2006-08-28	43.73	44.49	43.70	44.15	577600
2006-08-29	44.15	45.00	43.92	44.80	1273300
2006-08-30	44.75	45.44	44.40	44.72	730800
2006-08-31	44.65	44.83	44.34	44.58	489200
2006-09-01	44.60	44.91	44.49	44.82	456600
2006-09-05	44.00	44.13	43.03	43.15	1559200
2006-09-06	42.95	43.22	42.70	42.92	1406200
2006-09-07	42.92	42.92	41.65	41.73	1469800
2006-09-08	41.73	42.55	41.66	42.21	1207800
2006-09-11	42.00	42.00	39.89	40.87	2025400
2006-09-12	40.87	42.30	40.87	42.15	1084100
2006-09-13	41.83	42.27	41.77	41.95	872100
2006-09-14	41.98	42.38	41.76	42.14	733500
2006-09-15	42.26	42.66	41.98	41.98	1119900
2006-09-18	41.99	42.72	41.87	42.26	703100
2006-09-19	42.36	42.46	42.21	42.35	786100
2006-09-20	42.34	43.00	42.27	42.92	666000
2006-09-21	43.02	43.20	42.53	42.66	632200
2006-09-22	42.55	42.90	42.45	42.76	519900
2006-09-25	42.57	43.06	41.98	42.83	695900
2006-09-26	42.64	43.35	42.64	43.11	465800
2006-09-27	43.05	43.59	42.78	43.22	596800
2006-09-28	43.40	43.40	42.97	43.22	483800
2006-09-29	43.10	43.44	42.82	42.82	525900
2006-10-02	42.83	42.83	42.17	42.47	1031100
2006-10-03	42.52	42.57	42.19	42.35	1137800
2006-10-04	42.39	43.39	42.35	43.39	959500
2006-10-05	43.39	44.02	43.09	44.02	827700
2006-10-06	44.02	44.24	43.76	43.92	841700
2006-10-09	43.80	44.28	43.71	44.19	562100
2006-10-10	44.35	44.47	43.90	44.47	524400
2006-10-11	44.22	44.61	43.72	44.05	438800
2006-10-12	44.15	44.74	44.00	44.47	512900
2006-10-13	44.10	44.53	43.96	44.20	584100
2006-10-16	44.25	44.86	44.21	44.82	676800
2006-10-17	44.60	44.74	44.11	44.54	674300
2006-10-18	44.66	45.02	44.49	44.89	703700
2006-10-19	44.99	45.16	44.72	44.90	481700
2006-10-20	44.99	45.47	44.71	44.98	739500
2006-10-23	44.80	45.01	44.50	44.85	827900
2006-10-24	44.85	45.01	44.61	44.86	618000
2006-10-25	44.93	45.05	44.70	44.92	688000
2006-10-26	45.05	45.15	44.79	45.04	728200
2006-10-27	45.08	45.42	45.08	45.29	627600
2006-10-30	45.10	45.61	44.98	45.55	607200
2006-10-31	45.60	45.65	44.94	45.35	865300
2006-11-01	45.35	45.69	45.34	45.44	476200
2006-11-02	45.43	45.53	45.09	45.42	767700
2006-11-03	45.45	45.71	45.11	45.24	440600
2006-11-06	45.27	46.15	45.20	45.87	538900
2006-11-07	45.87	46.11	45.67	45.77	615900
2006-11-08	45.48	46.24	45.47	45.97	454900
2006-11-09	46.15	46.15	45.53	45.58	468100
2006-11-10	45.57	45.69	45.06	45.30	566900
2006-11-13	45.10	45.85	44.98	45.73	525400
2006-11-14	45.94	45.99	45.45	45.75	507900
2006-11-15	45.79	45.83	45.61	45.70	609200
2006-11-16	45.71	45.95	45.53	45.87	514900
2006-11-17	45.72	45.85	45.38	45.79	491700
2006-11-20	45.70	46.00	45.60	45.86	309500
2006-11-21	45.72	46.40	45.70	46.19	613700
2006-11-22	46.00	46.24	45.91	46.03	248600
2006-11-24	46.00	46.20	45.95	46.00	162800
2006-11-27	46.00	46.01	45.36	45.46	513000
2006-11-28	45.35	45.47	44.96	45.11	577700
2006-11-29	44.95	45.17	44.03	44.52	1366500
2006-11-30	44.50	44.69	44.27	44.35	1034200
2006-12-01	44.45	44.71	43.81	44.21	944100
2006-12-04	44.31	45.40	44.27	44.95	765000
2006-12-05	45.05	45.67	45.05	45.25	870600
2006-12-06	45.30	45.48	45.00	45.31	542200
2006-12-07	45.25	45.44	44.98	45.23	389400
2006-12-08	45.31	45.57	45.14	45.52	419300
2006-12-11	45.50	45.78	45.40	45.48	369600
2006-12-12	45.22	45.43	44.98	45.17	677700
2006-12-13	45.25	45.44	44.90	44.98	720700
2006-12-14	44.98	45.38	44.95	45.14	662300
2006-12-15	45.02	45.02	44.53	44.77	2054500
2006-12-18	44.77	44.91	44.42	44.84	907300
2006-12-19	44.85	45.40	44.76	45.39	860200
2006-12-20	45.38	45.67	45.20	45.44	438300
2006-12-21	45.44	45.56	45.06	45.38	620000
2006-12-22	45.45	45.45	44.91	44.94	432300
2006-12-26	44.92	45.32	44.87	45.14	351600
2006-12-27	45.33	45.52	45.11	45.29	346600
2006-12-28	45.33	45.73	45.26	45.30	293600
2006-12-29	45.31	45.49	45.08	45.20	336800
2007-01-03	45.20	45.37	44.28	44.50	1095800
2007-01-04	44.40	44.47	43.74	43.95	1178100
2007-01-05	43.95	44.22	43.76	43.96	1335600
2007-01-08	43.84	43.99	43.54	43.82	985800
2007-01-09	43.95	44.06	43.71	43.83	908700
2007-01-10	43.75	43.94	43.60	43.80	656200
2007-01-11	43.80	44.48	43.80	44.31	608900
2007-01-12	44.42	45.00	44.32	44.66	582300
2007-01-16	44.50	44.99	44.50	44.88	538300
2007-01-17	44.88	44.88	44.59	44.69	571900
2007-01-18	44.71	44.81	44.30	44.38	348500
2007-01-19	44.30	44.44	44.05	44.12	682600
2007-01-22	44.05	44.32	43.97	44.11	481100
2007-01-23	44.00	44.26	43.91	44.24	689300
2007-01-24	44.24	44.53	44.16	44.41	623600
2007-01-25	44.33	44.35	43.65	43.85	1189200
2007-01-26	43.97	43.98	42.96	43.16	1385700
2007-01-29	43.06	43.63	43.05	43.47	1309000
2007-01-30	43.37	43.44	42.77	43.14	1091000
2007-01-31	43.10	44.02	43.10	43.90	841300
2007-02-01	43.87	44.31	43.75	44.17	853500
2007-02-02	44.17	44.56	44.12	44.27	863100
2007-02-05	44.12	44.20	43.54	43.73	668100
2007-02-06	43.73	44.48	43.73	44.25	722100
2007-02-07	44.24	44.39	44.03	44.24	340700
2007-02-08	44.11	44.20	43.82	44.00	507000
2007-02-09	44.00	44.46	43.92	43.93	546900
2007-02-12	44.06	44.50	43.90	44.10	894204
2007-02-13	44.15	44.59	43.75	43.90	1043717
2007-02-14	43.94	44.38	43.93	44.07	993639
2007-02-15	44.07	44.44	44.00	44.35	611000
2007-02-16	44.18	44.57	44.15	44.52	927700
2007-02-20	44.60	44.75	44.30	44.60	649500
2007-02-21	44.47	44.83	44.47	44.70	582800
2007-02-22	44.77	44.91	44.00	44.12	537500
2007-02-23	44.05	44.15	43.77	43.85	735300
2007-02-26	43.88	44.33	43.32	43.43	934763
2007-02-27	42.92	43.14	41.89	42.18	1341800
2007-02-28	42.32	42.77	41.62	42.30	956100
2007-03-01	41.80	42.11	37.01	41.75	1935157
2007-03-02	41.79	41.90	41.26	41.39	1299500
2007-03-05	41.25	41.48	40.82	40.83	1201100
2007-03-06	41.07	42.25	41.00	42.06	1472700
2007-03-07	41.90	42.39	41.85	42.16	973600
2007-03-08	42.38	42.84	42.30	42.57	967600
2007-03-09	42.74	43.18	42.73	43.01	731700
2007-03-12	43.01	43.26	42.54	43.06	747600
2007-03-13	42.75	43.01	41.75	41.81	1039500
2007-03-14	42.38	42.82	41.97	42.61	1572600
2007-03-15	42.64	43.47	42.64	42.87	1172600
2007-03-16	42.75	42.80	41.86	42.16	1829900
2007-03-19	42.54	43.04	42.44	43.00	1064000
2007-03-20	42.90	43.07	42.64	42.74	879800
2007-03-21	42.74	43.13	42.43	43.08	1032900
2007-03-22	43.97	43.97	42.77	42.98	866800
2007-03-23	43.13	43.13	42.67	42.99	959140
2007-03-26	43.10	43.34	42.44	43.30	648300
2007-03-27	43.11	43.23	42.72	43.00	718400
2007-03-28	42.84	42.84	42.31	42.52	819100
2007-03-29	42.59	42.96	42.47	42.72	1204908
2007-03-30	42.80	43.21	42.59	43.00	1112927
2007-04-02	42.96	43.30	42.79	43.18	903700
2007-04-03	43.35	43.99	43.31	43.73	692900
2007-04-04	43.66	44.08	43.57	43.57	695000
2007-04-05	43.58	43.83	43.58	43.73	521191
2007-04-09	43.72	43.90	43.61	43.81	459900
2007-04-10	43.85	43.91	43.63	43.68	662516
2007-04-11	43.74	43.85	43.55	43.62	871225
2007-04-12	43.63	44.09	43.60	44.05	605000
2007-04-13	44.00	44.08	43.68	43.78	507448
2007-04-16	43.89	44.41	43.89	44.41	634702
2007-04-17	44.38	44.59	44.12	44.19	535600
2007-04-18	44.19	44.23	43.84	43.95	678500
2007-04-19	44.79	44.79	43.57	43.99	587700
2007-04-20	44.41	44.71	44.14	44.64	867400
2007-04-23	44.60	44.77	44.37	44.49	454375
2007-04-24	44.42	44.73	43.80	44.00	887600
2007-04-25	44.32	44.65	44.02	44.17	995400
2007-04-26	44.20	44.33	43.83	44.10	947400
2007-04-27	44.11	44.12	43.58	43.97	561500
2007-04-30	43.97	43.99	42.99	42.99	975100
2007-05-01	43.00	43.05	42.03	42.26	2141051
2007-05-02	42.26	42.95	42.26	42.70	2109600
2007-05-03	42.83	43.24	42.83	43.20	1253215
2007-05-04	43.35	43.35	42.46	42.76	1280709
2007-05-07	42.81	43.38	42.76	42.92	756700
2007-05-08	42.65	42.82	41.87	42.08	1348500
2007-05-09	42.00	42.37	41.78	42.06	1430628
2007-05-10	42.06	42.20	41.64	41.78	1224500
2007-05-11	42.03	42.43	41.88	42.31	1066700
2007-05-14	42.47	42.80	42.24	42.72	1238700
2007-05-15	43.14	44.61	42.72	44.05	2261761
2007-05-16	44.06	44.32	43.93	44.21	1133000
2007-05-17	44.05	44.29	43.89	43.91	744844
2007-05-18	44.00	44.25	43.84	43.96	1053500
2007-05-21	43.90	44.16	43.69	43.75	786900
2007-05-22	43.72	43.99	43.52	43.80	1144200
2007-05-23	43.82	44.20	43.65	43.71	944900
2007-05-24	43.70	43.90	42.93	42.96	789200
2007-05-25	43.18	43.71	43.15	43.38	608200
2007-05-29	43.59	43.77	43.02	43.13	730300
2007-05-30	43.10	43.25	42.82	43.19	993760
2007-05-31	43.29	43.69	43.14	43.15	834700
2007-06-01	43.15	43.34	42.79	43.06	1120400
2007-06-04	43.03	43.12	42.77	42.85	870200
2007-06-05	42.86	43.02	42.58	42.60	744800
2007-06-06	42.60	42.60	41.52	41.75	1508300
2007-06-07	42.25	42.60	41.59	41.59	2047120
2007-06-08	41.66	41.84	41.12	41.84	2326855
2007-06-11	41.60	42.41	41.56	42.09	1181600
2007-06-12	42.65	43.47	42.65	42.75	1934030
2007-06-13	42.87	43.70	42.78	43.70	1087100
2007-06-14	43.55	44.14	43.42	43.58	930500
2007-06-15	44.40	44.42	43.58	43.63	919502
2007-06-18	43.66	43.94	43.63	43.63	861900
2007-06-19	43.50	43.50	42.91	43.01	1273335
2007-06-20	43.85	44.54	43.17	43.18	1553600
2007-06-21	42.94	43.36	42.72	43.36	1035500
2007-06-22	43.20	43.49	42.70	42.82	1921400
2007-06-25	42.78	43.29	42.46	42.64	1375400
2007-06-26	42.65	42.99	42.35	42.78	1689700
2007-06-27	42.67	43.23	42.60	43.15	1580900
2007-06-28	43.02	43.23	42.83	42.83	1031852
2007-06-29	42.84	43.39	42.55	42.70	1187000
2007-07-02	43.03	43.40	42.89	43.15	884800
2007-07-03	43.15	43.28	43.06	43.14	378100
2007-07-05	42.92	43.06	42.43	42.45	1300010
2007-07-06	42.43	42.63	42.25	42.58	1221200
2007-07-09	42.33	42.80	42.27	42.63	1013900
2007-07-10	42.51	42.71	42.09	42.20	1253741
2007-07-11	42.30	42.90	42.08	42.90	1232900
2007-07-12	43.00	43.47	42.90	43.47	1247820
2007-07-13	43.47	43.90	43.23	43.80	808779
2007-07-16	43.70	44.34	43.59	43.74	1395800
2007-07-17	43.68	43.98	43.53	43.60	859184
2007-07-18	43.34	43.74	43.34	43.66	1038981
2007-07-19	43.68	43.80	43.34	43.65	1164500
2007-07-20	43.62	43.89	43.18	43.70	1481624
2007-07-23	44.00	44.50	43.81	43.99	1810883
2007-07-24	43.99	44.74	43.50	43.69	1964700
2007-07-25	43.69	43.84	43.03	43.36	2210530
2007-07-26	43.01	43.25	42.08	42.46	2598817
2007-07-27	42.02	42.56	41.57	41.82	2468773
2007-07-30	41.93	42.72	41.36	42.57	1914034
2007-07-31	42.81	43.00	42.00	42.11	2174693
2007-08-01	42.20	42.93	41.83	42.80	1762500
2007-08-02	42.76	43.12	42.44	42.70	1112400
2007-08-03	42.75	42.94	42.05	42.05	1170100
2007-08-06	42.26	42.64	41.67	42.63	1394600
2007-08-07	42.32	43.03	41.90	42.65	1664700
2007-08-08	43.51	43.58	42.63	43.19	1730200
2007-08-09	42.76	43.29	42.25	42.43	1957000
2007-08-10	42.06	42.80	41.14	41.90	1728000
2007-08-13	42.10	42.38	41.30	42.00	1665800
2007-08-14	42.17	42.44	41.15	41.15	1204500
2007-08-15	40.96	41.17	40.13	40.16	1089119
2007-08-16	40.01	40.60	39.01	40.35	2442700
2007-08-17	42.85	42.85	40.39	40.74	1302600
2007-08-20	40.75	41.39	40.48	40.99	1203600
2007-08-21	40.68	41.28	40.20	40.59	1253900
2007-08-22	40.70	41.64	40.67	41.02	2111100
2007-08-23	41.07	41.27	40.55	40.96	1213500
2007-08-24	41.08	41.39	40.86	41.38	813700
2007-08-27	41.24	41.56	41.08	41.11	832280
2007-08-28	40.85	41.17	40.40	40.44	1207400
2007-08-29	40.60	41.47	40.50	41.44	1025000
2007-08-30	41.20	41.82	41.11	41.44	1173300
2007-08-31	41.74	42.34	41.46	41.66	948300
2007-09-04	41.43	41.66	41.24	41.40	1009400
2007-09-05	41.15	41.63	41.08	41.62	1222800
2007-09-06	41.62	41.69	41.30	41.65	623400
2007-09-07	41.16	41.49	40.75	40.84	830500
2007-09-10	41.00	41.20	40.37	40.76	668500
2007-09-11	41.00	41.56	40.85	41.53	722800
2007-09-12	41.83	42.70	41.66	42.50	1298600
2007-09-13	42.50	43.00	42.50	42.52	1251800
2007-09-14	42.00	42.85	41.89	42.74	828200
2007-09-17	42.42	43.07	42.40	42.59	705200
2007-09-18	42.81	43.85	42.61	43.82	1155800
2007-09-19	44.00	45.54	43.96	45.37	2112785
2007-09-20	45.15	45.50	45.00	45.38	1324000
2007-09-21	45.95	46.71	45.38	46.28	1963100
2007-09-24	46.08	46.64	45.78	45.87	1059200
2007-09-25	45.09	46.26	45.09	46.13	1289501
2007-09-26	46.05	46.86	46.05	46.72	1032100
2007-09-27	46.80	47.59	46.80	47.59	915100
2007-09-28	47.32	47.50	47.04	47.20	887600
2007-10-01	47.06	48.37	47.06	47.85	915200
2007-10-02	47.67	47.80	47.05	47.37	694000
2007-10-03	47.21	47.40	46.85	46.89	709100
2007-10-04	47.08	47.52	46.74	46.81	968300
2007-10-05	47.29	47.37	46.72	47.00	1097600
2007-10-08	47.04	47.05	46.63	46.74	507400
2007-10-09	46.75	47.09	46.64	46.93	777000
2007-10-10	46.99	47.10	46.74	47.03	974950
2007-10-11	46.96	47.29	46.22	46.38	866500
2007-10-12	46.38	47.22	46.13	47.10	651203
2007-10-15	47.21	47.40	46.31	46.51	644200
2007-10-16	46.63	46.63	45.49	45.66	839400
2007-10-17	45.88	46.21	45.65	46.02	714400
2007-10-18	45.83	46.34	45.60	46.14	681000
2007-10-19	45.81	46.41	45.65	45.65	1172000
2007-10-22	45.58	46.59	45.00	46.38	1175700
2007-10-23	46.44	46.77	45.36	46.49	1508600
2007-10-24	46.18	46.84	45.95	46.74	1289800
2007-10-25	46.92	46.93	46.04	46.31	1214400
2007-10-26	46.80	47.28	46.57	47.26	844400
2007-10-29	47.25	47.67	47.17	47.43	430900
2007-10-30	47.23	47.67	46.92	46.94	772000
2007-10-31	47.01	47.21	46.17	47.17	1094300
2007-11-01	46.83	47.09	46.01	46.06	848700
2007-11-02	46.13	46.33	45.35	46.32	1019400
2007-11-05	46.00	46.85	45.79	46.53	878593
2007-11-06	46.57	48.26	46.57	48.26	1169000
2007-11-07	47.55	47.78	46.32	46.32	956490
2007-11-08	46.36	46.77	45.83	46.67	1290400
2007-11-09	45.99	46.83	45.62	46.05	1156020
2007-11-12	45.88	46.72	45.82	45.85	985300
2007-11-13	46.31	46.71	46.06	46.68	1132100
2007-11-14	46.78	47.48	46.61	47.18	929300
2007-11-15	47.09	47.32	45.99	46.28	1197405
2007-11-16	46.68	46.83	45.74	46.03	1729138
2007-11-19	45.71	45.94	45.08	45.12	1068500
2007-11-20	45.25	46.35	45.07	45.50	1273300
2007-11-21	45.29	45.87	44.94	45.20	1006100
2007-11-23	45.60	46.01	45.36	45.87	256200
2007-11-26	45.75	46.73	44.95	44.95	976275
2007-11-27	45.09	45.96	44.82	45.61	1019865
2007-11-28	45.63	47.30	45.63	47.30	1016371
2007-11-29	47.05	47.23	46.63	47.00	1084172
2007-11-30	47.47	47.90	47.09	47.90	1134160
2007-12-03	47.51	49.82	47.51	49.56	1973500
2007-12-04	49.53	49.69	48.86	49.30	1625700
2007-12-05	49.86	49.86	48.98	49.40	873854
2007-12-06	49.38	50.29	49.13	50.25	759665
2007-12-07	50.24	50.95	49.72	50.77	1059922
2007-12-10	50.49	51.49	50.36	51.49	1291500
2007-12-11	51.67	51.67	50.36	50.52	1289200
2007-12-12	51.62	51.62	50.67	51.15	1557675
2007-12-13	51.00	52.18	50.86	52.07	1186628
2007-12-14	51.55	51.72	51.17	51.39	1147145
2007-12-17	51.20	51.50	49.72	49.72	1529612
2007-12-18	49.98	50.83	49.16	50.64	1410700
2007-12-19	50.67	51.58	50.26	51.24	1453795
2007-12-20	51.50	51.50	50.58	51.42	994600
2007-12-21	51.83	52.27	51.34	51.67	1305148
2007-12-24	51.98	52.30	51.83	52.30	251334
2007-12-26	51.98	52.28	51.57	52.25	410964
2007-12-27	52.20	52.50	51.88	52.23	763214
2007-12-28	52.78	52.78	51.84	52.07	655300
2007-12-31	52.00	52.02	51.13	51.21	538000
2008-01-02	51.00	51.50	50.78	51.03	1195000
2008-01-03	51.11	51.25	50.44	50.77	1255401
2008-01-04	50.43	51.01	49.80	50.35	1251202
2008-01-07	51.16	52.35	50.91	51.24	2262300
2008-01-08	51.63	51.80	50.02	50.21	1409952
2008-01-09	50.19	50.31	49.07	50.21	1472200
2008-01-10	49.76	51.14	49.54	50.95	1268290
2008-01-11	50.38	50.85	49.05	49.21	1452200
2008-01-14	49.60	49.99	49.36	49.96	1277327
2008-01-15	49.41	50.19	48.68	48.74	1406105
2008-01-16	48.42	49.35	48.05	48.66	1682462
2008-01-17	48.94	49.23	47.03	47.04	1941752
2008-01-18	47.45	48.17	46.95	47.71	1646395
2008-01-22	45.88	46.67	45.16	45.83	2157323
2008-01-23	44.55	47.45	44.12	47.37	2418381
2008-01-24	47.58	47.91	46.68	47.36	1357730
2008-01-25	47.72	47.72	46.15	46.32	1631536
2008-01-28	46.96	47.95	46.53	47.95	1115141
2008-01-29	48.32	48.44	47.64	47.90	844571
2008-01-30	47.76	48.96	47.36	47.39	920700
2008-01-31	46.90	48.56	46.73	48.17	1225079
2008-02-01	48.36	49.14	47.92	49.02	1077984
2008-02-04	48.84	51.00	48.06	49.60	921706
2008-02-05	48.85	48.91	47.75	47.75	984872
2008-02-06	48.03	48.17	47.13	47.26	1289767
2008-02-07	47.10	48.07	47.00	47.74	1289376
2008-02-08	47.29	47.91	47.10	47.65	1016093
2008-02-11	47.47	48.17	47.23	47.98	786125
2008-02-12	47.78	48.98	46.94	48.08	2093269
2008-02-13	48.73	48.94	47.11	47.62	1939649
2008-02-14	47.49	47.60	46.01	46.30	2058654
2008-02-15	46.25	46.32	45.39	46.32	1275996
2008-02-19	46.77	47.18	46.47	46.79	1089179
2008-02-20	46.50	47.50	46.41	47.50	1245927
2008-02-21	47.52	47.57	46.70	46.77	1389647
2008-02-22	47.07	47.18	46.15	46.95	1145548
2008-02-25	47.00	47.94	46.49	47.90	1091493
2008-02-26	47.60	48.26	47.49	48.03	1207621
2008-02-27	47.55	48.82	46.80	48.25	2536435
2008-02-28	48.25	48.28	47.38	48.01	1224271
2008-02-29	47.53	47.82	46.61	46.79	1235515
2008-03-03	46.63	46.98	46.24	46.98	1375443
2008-03-04	46.53	46.78	45.35	45.86	2426466
2008-03-05	45.90	46.50	45.57	46.14	2283732
2008-03-06	46.01	46.24	45.59	45.63	1413062
2008-03-07	45.20	45.62	44.52	45.00	2589962
2008-03-10	44.95	44.95	43.20	43.25	2211674
2008-03-11	44.60	45.45	43.94	45.45	1922549
2008-03-12	45.80	45.90	44.46	44.57	1767894
2008-03-13	44.04	44.49	43.24	44.27	2302927
2008-03-14	44.53	44.78	42.80	43.72	2438945
2008-03-17	43.03	43.87	42.55	42.97	2068601
2008-03-18	43.48	44.77	43.39	44.68	2056059
2008-03-19	45.19	45.55	43.44	43.44	1929487
2008-03-20	43.71	43.71	42.79	43.30	2147372
2008-03-24	43.65	44.47	43.46	43.84	1398926
2008-03-25	44.15	44.67	43.76	44.20	1239141
2008-03-26	44.06	44.29	43.52	43.75	1273824
2008-03-27	44.05	44.12	43.29	43.49	1681818
2008-03-28	43.59	43.80	42.65	42.88	1492625
2008-03-31	42.78	43.54	42.52	43.43	1676528
2008-04-01	43.60	44.99	43.31	44.99	1938999
2008-04-02	45.11	46.03	44.85	45.55	2795116
2008-04-03	45.40	45.66	44.60	44.89	1689753
2008-04-04	45.00	45.17	44.57	44.80	1367501
2008-04-07	45.09	45.40	44.44	44.60	1042391
2008-04-08	44.48	44.86	44.14	44.75	819341
2008-04-09	44.64	44.96	44.29	44.42	809657
2008-04-10	44.50	45.27	44.19	44.97	1423371
2008-04-11	44.52	45.31	44.39	44.59	1648917
2008-04-14	44.49	45.30	44.47	45.17	1281448
2008-04-15	45.55	45.91	44.84	45.31	1043480
2008-04-16	45.73	46.99	45.45	46.97	1323289
2008-04-17	46.50	47.15	46.07	46.57	1292166
2008-04-18	47.42	48.00	46.91	47.93	1495491
2008-04-21	47.76	48.18	47.42	48.10	959086
2008-04-22	47.89	47.97	47.10	47.62	1009535
2008-04-23	48.10	48.10	46.94	47.24	1551128
2008-04-24	48.91	48.91	46.40	46.83	1438527
2008-04-25	47.00	47.50	46.50	47.50	874579
2008-04-28	47.71	47.78	46.54	46.75	1049994
2008-04-29	46.80	46.93	46.14	46.34	1505459
2008-04-30	46.80	46.81	45.77	45.96	1317411
2008-05-01	45.98	46.00	45.15	45.80	1596856
2008-05-02	46.03	46.35	45.58	46.00	907221
2008-05-05	45.66	46.04	45.66	46.04	867542
2008-05-06	45.50	46.26	45.11	46.05	1206665
2008-05-07	46.18	46.27	45.37	45.40	735650
2008-05-08	45.87	45.87	45.10	45.78	762363
2008-05-09	45.66	45.66	44.90	45.15	680504
2008-05-12	44.98	45.09	44.18	45.03	1087693
2008-05-13	45.04	45.42	44.79	45.42	1235326
2008-05-14	45.53	46.23	45.42	45.89	726373
2008-05-15	45.95	46.13	45.50	46.08	814616
2008-05-16	46.20	46.70	45.99	46.70	871348
2008-05-19	46.62	46.87	45.54	45.74	1105069
2008-05-20	45.24	45.60	44.89	45.25	1335442
2008-05-21	45.11	45.42	44.19	44.29	1157010
2008-05-22	44.15	44.90	44.11	44.26	1210539
2008-05-23	43.95	44.04	43.66	43.77	1559808
2008-05-27	43.92	43.92	43.11	43.61	1606845
2008-05-28	43.80	44.86	43.75	44.86	1469965
2008-05-29	44.87	45.05	44.45	44.65	992595
2008-05-30	44.70	45.02	44.46	44.83	658735
2008-06-02	44.56	44.75	44.16	44.31	707515
2008-06-03	44.32	44.67	43.86	44.24	795164
2008-06-04	44.04	45.18	44.04	44.65	834146
2008-06-05	44.94	45.93	44.75	45.93	776124
2008-06-06	45.96	46.00	44.41	44.41	922250
2008-06-09	44.36	44.89	44.28	44.74	754654
2008-06-10	44.62	44.86	43.73	44.75	1256963
2008-06-11	44.39	44.74	43.85	43.85	1065204
2008-06-12	44.15	44.99	44.15	44.86	1012896
2008-06-13	45.26	45.87	45.07	45.79	1243779
2008-06-16	45.33	45.93	45.25	45.53	962869
2008-06-17	45.56	45.61	44.83	44.93	1002889
2008-06-18	44.73	45.01	44.46	44.61	778408
2008-06-19	44.72	45.29	44.47	44.94	865607
2008-06-20	44.68	44.83	43.86	44.15	1180388
2008-06-23	44.25	44.88	44.11	44.87	947766
2008-06-24	44.70	44.75	43.43	43.49	1679335
2008-06-25	43.84	45.04	43.48	44.74	1269314
2008-06-26	44.13	44.22	43.60	43.60	1267119
2008-06-27	43.60	43.90	43.34	43.68	1392192
2008-06-30	43.83	44.54	42.89	42.99	1389020
2008-07-01	42.54	43.23	42.00	43.07	1875578
2008-07-02	43.07	43.52	42.44	42.44	1748674
2008-07-03	42.89	44.73	42.73	44.48	1843676
2008-07-07	44.49	44.60	43.24	43.62	1759133
2008-07-08	43.25	44.13	43.25	44.04	2147320
2008-07-09	43.79	44.09	43.06	43.06	2287305
2008-07-10	43.34	43.80	42.88	43.30	4086210
2008-07-11	42.96	43.57	42.61	43.02	2973205
2008-07-14	43.21	43.54	42.86	43.35	2264639
2008-07-15	42.95	43.65	42.28	43.36	2492481
2008-07-16	43.33	44.12	42.76	44.10	2231949
2008-07-17	44.40	44.50	43.89	44.23	1685410
2008-07-18	44.23	44.59	43.78	44.07	1838835
2008-07-21	44.19	44.40	43.93	44.25	1755340
2008-07-22	44.02	44.31	43.67	43.99	1992873
2008-07-23	44.18	44.63	43.73	44.29	1474885
2008-07-24	44.29	44.63	43.80	44.10	1652774
2008-07-25	44.32	44.49	43.51	43.79	1363348
2008-07-28	43.87	44.27	43.49	44.15	1751299
2008-07-29	43.99	44.99	43.99	44.69	1171347
2008-07-30	44.90	45.24	44.70	45.24	1151007
2008-07-31	44.93	45.24	44.58	44.70	1545826
2008-08-01	44.68	44.95	43.60	44.00	1392755
2008-08-04	43.87	43.98	43.13	43.80	2160205
2008-08-05	43.89	45.27	43.74	45.22	2473729
2008-08-06	45.04	45.77	44.99	45.18	1272249
2008-08-07	45.04	45.04	44.19	44.36	1144742
2008-08-08	44.43	45.13	44.15	45.10	944034
2008-08-11	45.10	45.45	44.59	45.43	1279377
2008-08-12	45.23	45.75	45.20	45.74	1346262
2008-08-13	45.69	46.00	44.97	45.85	1117042
2008-08-14	45.60	46.42	45.47	46.25	1364482
2008-08-15	46.28	46.49	46.00	46.36	905017
2008-08-18	46.45	46.50	45.74	45.85	915001
2008-08-19	45.65	45.82	44.96	45.10	873812
2008-08-20	45.13	45.20	44.68	45.07	1075592
2008-08-21	44.71	45.43	44.71	45.34	786421
2008-08-22	45.35	45.91	45.27	45.64	517856
2008-08-25	45.47	45.47	44.78	45.01	794846
2008-08-26	44.84	45.31	44.76	44.99	672189
2008-08-27	45.15	45.29	44.60	45.05	910963
2008-08-28	45.32	46.42	45.32	46.18	1087761
2008-08-29	46.15	46.30	45.74	45.74	705820
2008-09-02	46.32	47.20	46.05	46.16	1345168
2008-09-03	46.31	46.55	45.57	46.13	934478
2008-09-04	45.90	46.22	45.37	45.70	1459056
2008-09-05	45.51	45.57	44.75	45.46	935441
2008-09-08	46.20	47.18	46.10	47.12	1945195
2008-09-09	47.31	47.81	46.84	47.09	2013603
2008-09-10	47.30	47.72	46.87	46.97	1491701
2008-09-11	46.49	47.96	46.35	47.90	1451643
2008-09-12	47.60	48.42	47.21	48.38	1237429
2008-09-15	47.09	48.72	47.09	47.57	1406693
2008-09-16	47.70	49.07	46.14	48.70	2004578
2008-09-17	48.14	48.36	46.29	46.38	2461290
2008-09-18	47.02	52.16	46.61	49.39	3354803
2008-09-19	51.00	51.99	46.35	50.01	2723704
2008-09-22	49.81	49.81	47.66	47.75	1242230
2008-09-23	47.62	49.45	47.62	47.76	1437130
2008-09-24	48.06	48.66	47.26	48.04	1426157
2008-09-25	48.40	49.95	47.78	49.42	1671089
2008-09-26	48.76	49.80	48.76	49.70	1445365
2008-09-29	49.11	49.11	46.61	47.05	2363019
2008-09-30	47.68	48.70	47.21	48.52	2557589
2008-10-01	48.08	49.99	48.06	48.99	2979642
2008-10-02	48.76	49.48	46.01	46.39	3209425
2008-10-03	46.91	47.28	44.68	45.12	2730743
2008-10-06	43.73	43.73	40.53	42.70	4426662
2008-10-07	43.24	43.50	41.31	41.36	4232305
2008-10-08	40.50	44.98	40.15	42.50	4592207
2008-10-09	42.52	43.63	38.84	38.84	3290725
2008-10-10	37.19	40.94	35.90	39.50	4113382
2008-10-13	40.13	44.11	40.03	44.01	2069286
2008-10-14	45.47	45.83	40.55	42.19	2845849
2008-10-15	41.98	41.98	37.61	37.63	2634891
2008-10-16	39.72	40.38	37.04	40.38	4659409
2008-10-17	39.40	41.35	38.37	39.85	3118681
2008-10-20	39.53	42.81	39.50	42.81	2387146
2008-10-21	42.22	42.99	41.18	41.34	1409721
2008-10-22	39.65	40.56	38.52	38.93	2851347
2008-10-23	39.25	41.00	38.21	40.20	3876318
2008-10-24	37.68	39.06	37.04	37.79	3477714
2008-10-27	37.24	38.18	35.43	35.43	3198134
2008-10-28	36.88	37.15	34.29	37.00	4245573
2008-10-29	36.99	38.02	36.13	36.68	2593700
2008-10-30	36.93	38.33	36.25	37.75	2596200
2008-10-31	37.57	37.77	36.54	37.26	2124012
2008-11-03	37.11	37.80	36.86	37.38	1999529
2008-11-04	38.14	39.31	37.40	38.96	1897439
2008-11-05	38.55	38.87	36.78	36.91	1528546
2008-11-06	37.27	37.27	35.31	35.32	2162536
2008-11-07	35.51	36.81	35.45	36.57	1598997
2008-11-10	33.10	34.30	32.72	33.36	5251907
2008-11-11	32.35	32.50	31.52	31.78	5137930
2008-11-12	30.47	31.48	29.56	30.62	10058571
2008-11-13	31.41	34.27	31.32	34.07	26943339
2008-11-14	33.86	33.86	32.53	32.77	5926628
2008-11-17	33.00	33.74	32.57	33.08	4389029
2008-11-18	33.12	33.94	32.85	33.92	4363855
2008-11-19	33.50	34.50	32.00	32.01	3897617
2008-11-20	31.55	33.39	30.63	30.83	4546939
2008-11-21	31.46	33.32	30.86	33.07	5704552
2008-11-24	33.76	34.59	32.64	34.10	3849332
2008-11-25	35.62	36.37	34.39	36.26	4467273
2008-11-26	35.34	37.73	35.14	37.62	3597770
2008-11-28	36.77	38.39	36.76	38.39	1184519
2008-12-01	37.11	37.11	34.50	34.57	2797378
2008-12-02	34.99	35.55	34.33	35.55	2388101
2008-12-03	34.76	36.56	34.70	36.33	3012256
2008-12-04	35.61	36.40	34.88	35.44	2150485
2008-12-05	35.16	37.00	34.18	36.93	2018326
2008-12-08	37.90	38.85	36.94	37.71	2447576
2008-12-09	37.03	38.63	36.19	36.51	2185927
2008-12-10	36.91	37.58	35.33	35.64	2809042
2008-12-11	35.58	36.44	34.08	34.36	2334275
2008-12-12	33.93	35.76	33.56	35.56	1979451
2008-12-15	36.01	36.20	34.59	35.05	1506769
2008-12-16	36.09	37.01	35.31	36.87	2307425
2008-12-17	36.44	37.02	35.33	35.53	2191133
2008-12-18	35.80	36.29	35.16	35.41	1976135
2008-12-19	35.50	36.49	34.60	34.71	3417618
2008-12-22	34.64	35.29	33.43	33.98	1570396
2008-12-23	34.55	34.55	33.46	33.78	1317094
2008-12-24	34.04	34.17	33.62	33.75	501142
2008-12-26	33.87	34.12	33.73	34.06	670770
2008-12-29	33.90	34.18	33.37	33.77	1237451
2008-12-30	34.37	34.94	33.90	34.38	1850534
2008-12-31	34.76	35.44	33.92	35.15	1754784
2009-01-02	35.70	35.98	34.80	35.83	1196926
2009-01-05	35.56	35.74	34.56	35.15	2352213
2009-01-06	35.56	35.69	33.92	34.40	2537445
2009-01-07	34.14	35.22	33.69	34.33	3624309
2009-01-08	34.24	34.34	33.67	34.02	2592595
2009-01-09	34.20	34.20	33.39	33.51	2139551
2009-01-12	33.37	33.81	33.00	33.57	2145962
2009-01-13	33.37	34.06	33.23	33.80	2380810
2009-01-14	33.27	33.99	32.86	33.01	2252604
2009-01-15	34.50	36.08	34.30	35.52	5758751
2009-01-16	36.45	36.78	35.65	36.60	2851825
2009-01-20	36.04	36.35	34.81	34.87	1908931
2009-01-21	35.06	36.43	34.69	36.37	2260573
2009-01-22	35.69	36.14	35.06	35.48	2308755
2009-01-23	35.04	35.51	34.44	34.97	3091361
2009-01-26	35.06	35.47	34.43	34.72	2596288
2009-01-27	35.07	35.30	34.40	34.74	2068771
2009-01-28	35.35	35.49	34.84	35.26	1817999
2009-01-29	35.07	35.53	34.57	34.71	1553619
2009-01-30	34.56	34.94	33.68	33.96	2542448
2009-02-02	33.47	34.18	33.28	33.82	2292008
2009-02-03	33.85	34.14	33.63	34.07	2313783
2009-02-04	34.05	34.88	33.79	34.18	2014744
2009-02-05	33.85	35.05	33.62	34.81	1712132
2009-02-06	34.61	35.86	34.61	35.78	1867927
2009-02-09	35.85	36.00	34.96	35.18	1482325
2009-02-10	34.63	35.18	33.75	33.96	2336554
2009-02-11	34.15	34.59	33.70	34.25	2205054
2009-02-12	33.21	33.55	29.90	32.60	7335085
2009-02-13	32.09	33.30	31.54	32.88	2271966
2009-02-17	32.00	33.24	31.50	32.74	3211406
2009-02-18	32.75	33.42	32.19	32.44	3062370
2009-02-19	33.12	33.70	32.79	33.48	3486588
2009-02-20	32.99	33.28	31.73	32.79	2495668
2009-02-23	33.08	33.30	31.93	32.04	3014778
2009-02-24	32.02	33.19	32.02	32.98	3375900
2009-02-25	32.86	33.15	32.27	32.52	2735151
2009-02-26	32.59	32.80	31.85	32.00	2364937
2009-02-27	31.44	32.15	31.44	31.78	2737863
2009-03-02	31.20	31.93	30.99	31.10	3815502
2009-03-03	31.46	31.62	30.48	30.56	2916279
2009-03-04	30.97	31.19	30.51	30.77	3680676
2009-03-05	30.15	30.33	29.51	30.10	4389617
2009-03-06	30.33	30.45	29.27	29.90	3080386
2009-03-09	29.60	30.24	29.41	29.85	3155641
2009-03-10	30.36	31.13	29.62	30.85	3695496
2009-03-11	30.88	31.30	30.70	31.10	4420101
2009-03-12	30.92	31.78	30.45	31.69	3038346
2009-03-13	31.87	32.36	31.45	32.23	2333260
2009-03-16	32.44	32.91	32.08	32.14	3037600
2009-03-17	32.08	33.00	31.83	33.00	2927143
2009-03-18	32.66	33.29	32.42	33.08	3140956
2009-03-19	33.54	33.64	32.74	32.80	2663700
2009-03-20	32.89	33.13	32.28	32.32	2203974
2009-03-23	32.92	33.99	31.60	33.96	2231633
2009-03-24	33.62	34.42	33.52	33.77	2481702
2009-03-25	34.05	34.52	33.58	34.34	3169036
2009-03-26	34.73	35.25	34.46	35.13	2483698
2009-03-27	34.85	34.98	34.00	34.25	1662215
2009-03-30	33.87	34.23	33.29	34.18	1947575
2009-03-31	34.59	35.12	33.99	34.73	2218042
2009-04-01	34.33	35.03	34.11	34.81	2583357
2009-04-02	35.40	35.91	35.04	35.33	2764157
2009-04-03	35.36	35.82	35.01	35.82	2077210
2009-04-06	35.68	35.84	35.20	35.78	1217644
2009-04-07	35.30	35.96	35.24	35.43	1860045
2009-04-08	35.51	36.19	35.40	36.15	1369644
2009-04-09	36.85	37.00	36.58	36.97	1409188
2009-04-13	36.74	37.10	36.25	36.81	1470180
2009-04-14	36.35	37.31	36.12	37.11	1982888
2009-04-15	37.06	37.61	36.94	37.39	2031530
2009-04-16	37.54	37.61	36.99	37.25	1649375
2009-04-17	37.43	37.94	37.10	37.67	1990011
2009-04-20	37.29	37.59	37.20	37.44	2270477
2009-04-21	37.40	37.49	37.01	37.49	1863860
2009-04-22	37.25	37.67	36.92	37.03	2349356
2009-04-23	37.03	37.29	36.77	37.10	2647481
2009-04-24	37.36	38.16	37.11	37.91	1700551
2009-04-27	37.54	38.20	37.35	37.41	2253952
2009-04-28	37.12	38.54	37.12	38.19	2219014
2009-04-29	38.44	39.21	38.38	38.95	1701572
2009-04-30	39.45	39.55	38.28	38.55	1889215
2009-05-01	38.48	38.55	37.76	38.10	1631344
2009-05-04	38.39	40.00	38.39	39.90	2590017
2009-05-05	39.82	39.83	39.39	39.57	1369028
2009-05-06	39.96	40.04	38.69	38.87	1867376
2009-05-07	39.00	39.14	38.37	38.62	2145867
2009-05-08	39.08	39.08	38.17	38.34	2112598
2009-05-11	37.99	38.25	37.63	37.78	2038485
2009-05-12	38.08	38.39	37.67	38.17	1427394
2009-05-13	37.81	37.81	36.47	36.62	2056016
2009-05-14	36.60	37.27	36.52	37.00	1744385
2009-05-15	36.37	36.69	36.01	36.26	2294295
2009-05-18	36.53	36.89	36.39	36.84	1737099
2009-05-19	36.78	37.02	36.46	36.58	2099199
2009-05-20	36.79	37.63	36.66	37.06	1711150
2009-05-21	36.70	36.97	36.44	36.70	1744576
2009-05-22	36.82	37.31	36.70	36.72	1087559
2009-05-26	36.39	37.74	36.36	37.67	1256821
2009-05-27	37.54	37.70	36.43	36.54	1656574
2009-05-28	36.84	36.98	36.25	36.71	1828804
2009-05-29	36.96	37.35	36.67	37.35	1757050
2009-06-01	37.76	38.68	37.64	38.55	1593412
2009-06-02	38.47	38.64	38.19	38.31	2213596
2009-06-03	38.02	38.36	37.42	37.78	2183434
2009-06-04	37.96	37.96	37.32	37.60	1845110
2009-06-05	38.04	38.15	37.13	37.40	2064510
2009-06-08	37.16	37.88	36.95	37.58	1827147
2009-06-09	37.83	38.53	37.42	38.35	1594353
2009-06-10	38.41	38.67	37.14	37.80	1941810
2009-06-11	37.94	38.71	37.94	38.42	1646210
2009-06-12	38.21	38.80	37.94	38.69	1602171
2009-06-15	38.35	38.47	37.95	38.14	1894067
2009-06-16	38.38	38.38	37.20	37.21	1901479
2009-06-17	37.09	38.48	36.96	38.24	3076344
2009-06-18	38.29	38.55	38.03	38.13	1534525
2009-06-19	38.40	38.52	37.66	37.81	1870253
2009-06-22	37.38	37.87	37.11	37.44	1740772
2009-06-23	37.49	37.57	37.07	37.43	1380937
2009-06-24	37.75	38.17	37.44	38.13	2246955
2009-06-25	38.00	39.47	37.74	39.44	2339354
2009-06-26	39.37	39.50	38.53	38.63	5178339
2009-06-29	38.87	39.19	38.60	39.06	1560349
2009-06-30	39.05	39.16	38.77	38.99	1655933
2009-07-01	39.12	39.19	38.91	38.96	1438619
2009-07-02	38.61	38.61	38.06	38.23	1005578
2009-07-06	37.84	38.40	37.61	38.35	1180511
2009-07-07	38.03	38.52	37.55	37.61	1387047
2009-07-08	37.67	38.00	37.19	37.66	1376033
2009-07-09	37.78	38.09	37.08	37.18	1727630
2009-07-10	37.07	37.51	36.89	37.31	1035820
2009-07-13	37.34	38.05	37.03	38.05	1670210
2009-07-14	38.05	38.10	37.50	37.75	1593524
2009-07-15	38.13	38.37	37.66	37.92	3641768
2009-07-16	37.77	38.24	37.52	38.09	2742770
2009-07-17	38.00	38.34	37.85	38.21	1327727
2009-07-20	38.46	38.46	37.52	38.37	1849429
2009-07-21	38.72	38.97	37.65	38.17	2283881
2009-07-22	37.87	38.54	37.86	38.48	1320867
2009-07-23	38.35	39.48	38.25	39.39	1696002
2009-07-24	39.15	40.11	38.79	40.10	1825755
2009-07-27	40.21	40.48	39.95	40.42	1917265
2009-07-28	39.82	40.06	39.28	40.04	1948223
2009-07-29	40.48	41.06	40.13	40.90	1556525
2009-07-30	41.25	41.76	41.14	41.30	1295138
2009-07-31	41.39	41.84	41.14	41.51	1200379
2009-08-03	41.68	42.64	41.48	42.59	1805306
2009-08-04	42.45	42.59	42.01	42.29	1397171
2009-08-05	42.23	42.32	41.68	41.98	1403222
2009-08-06	42.20	42.39	41.67	41.87	1695531
2009-08-07	42.11	42.43	41.84	42.01	1493316
2009-08-10	41.75	41.95	41.62	41.88	1203873
2009-08-11	41.63	41.97	41.45	41.83	1019524
2009-08-12	41.60	42.23	41.58	41.88	1902244
2009-08-13	42.13	42.55	41.67	42.27	1124527
2009-08-14	42.19	42.39	41.38	42.07	1156137
2009-08-17	41.37	41.77	41.09	41.61	1836165
2009-08-18	41.70	42.38	41.61	42.31	1577319
2009-08-19	41.80	43.19	41.65	42.88	1818269
2009-08-20	42.89	43.12	42.29	42.47	1431259
2009-08-21	42.83	43.10	42.55	42.98	2357271
2009-08-24	43.03	43.10	42.25	42.29	1462483
2009-08-25	42.67	42.68	41.92	42.00	1762444
2009-08-26	42.00	42.12	41.75	41.96	1520367
2009-08-27	41.89	42.29	41.75	41.98	2246864
2009-08-28	42.18	42.36	41.54	42.06	1962996
2009-08-31	41.71	42.41	41.63	42.29	1949991
2009-09-01	42.05	42.68	41.87	42.01	2309145
2009-09-02	41.90	42.70	41.90	42.43	2443505
2009-09-03	42.70	42.81	42.27	42.58	2000721
2009-09-04	42.43	42.78	42.28	42.78	1285025
2009-09-08	43.01	43.29	42.78	43.24	2066021
2009-09-09	43.03	43.69	42.86	43.67	2131370
2009-09-10	43.94	44.38	43.14	44.38	2176287
2009-09-11	44.46	44.76	43.90	44.00	2313707
2009-09-14	43.80	45.99	43.80	45.89	4156105
2009-09-15	45.89	46.30	45.39	46.11	3693334
2009-09-16	46.27	47.47	45.96	47.32	3612380
2009-09-17	47.12	47.53	46.68	47.48	4453192
2009-09-18	47.49	47.88	46.72	47.05	13183646
2009-09-21	46.76	47.20	46.39	46.67	3150137
2009-09-22	46.93	47.02	46.06	46.33	2406362
2009-09-23	46.12	46.57	45.80	45.80	2668743
2009-09-24	45.96	46.42	45.70	45.91	1941204
2009-09-25	45.86	46.01	45.28	45.80	2010610
2009-09-28	45.91	46.54	45.86	46.39	994360
2009-09-29	46.23	46.64	45.86	45.89	1097281
2009-09-30	46.00	46.87	45.84	46.23	2135270
2009-10-01	46.26	46.26	45.15	45.17	2115969
2009-10-02	45.04	45.39	44.80	44.90	1941403
2009-10-05	44.90	45.44	44.76	45.43	1333319
2009-10-06	45.95	46.12	45.47	45.86	1013565
2009-10-07	45.82	45.95	45.22	45.49	1268317
2009-10-08	45.90	46.43	45.87	46.02	1431246
2009-10-09	46.09	46.28	45.57	45.94	1760768
2009-10-12	46.03	46.51	45.90	46.12	966589
2009-10-13	45.93	46.27	45.79	46.11	880206
2009-10-14	46.75	46.75	46.09	46.57	1191811
2009-10-15	46.40	46.60	46.05	46.38	1227124
2009-10-16	46.19	46.62	46.12	46.29	1621070
2009-10-19	46.34	46.80	46.15	46.58	908773
2009-10-20	46.37	46.43	45.91	46.17	1215813
2009-10-21	46.12	46.83	45.73	45.87	1278880
2009-10-22	45.89	46.59	45.78	46.33	957266
2009-10-23	46.22	46.40	45.70	46.10	1613192
2009-10-26	46.15	46.89	45.62	45.93	1600615
2009-10-27	46.64	46.79	44.65	44.95	2378673
2009-10-28	44.76	45.17	44.06	44.15	2111163
2009-10-29	44.56	44.92	44.13	44.76	1843693
2009-10-30	44.66	44.98	43.85	43.96	1761653
2009-11-02	44.15	44.52	43.39	44.05	1478915
2009-11-03	43.71	44.76	43.64	44.51	2058462
2009-11-04	44.52	45.00	44.26	44.33	1490914
2009-11-05	44.63	45.21	44.48	45.14	1085126
2009-11-06	44.85	45.37	44.62	45.18	1083799
2009-11-09	45.45	46.14	45.42	46.14	1045542
2009-11-10	46.11	46.54	46.00	46.38	927429
2009-11-11	46.68	46.85	46.09	46.24	1075896
2009-11-12	46.07	46.37	45.41	45.54	1277859
2009-11-13	45.66	46.32	45.50	45.93	1108530
2009-11-16	46.07	46.17	45.81	46.15	1607555
2009-11-17	46.16	46.38	46.00	46.36	1108387
2009-11-18	46.32	46.41	45.76	45.96	882496
2009-11-19	45.62	45.68	45.05	45.29	982942
2009-11-20	45.16	45.42	44.95	45.29	1052145
2009-11-23	45.44	46.09	45.38	45.64	757412
2009-11-24	45.75	45.75	44.92	45.10	976491
2009-11-25	45.12	45.50	44.87	45.29	943569
2009-11-27	44.41	44.89	44.13	44.45	488196
2009-11-30	44.50	44.94	44.12	44.91	1090889
2009-12-01	45.16	45.55	45.08	45.48	1336506
2009-12-02	45.57	45.89	45.44	45.79	902649
2009-12-03	45.71	46.06	45.07	45.10	931594
2009-12-04	45.61	46.10	44.99	45.21	1348271
2009-12-07	45.26	45.35	44.59	44.92	1048877
2009-12-08	44.59	44.88	44.29	44.50	1048357
2009-12-09	44.61	45.11	44.23	45.07	844622
2009-12-10	45.30	45.66	45.30	45.55	990692
2009-12-11	45.70	45.92	44.83	45.17	876589
2009-12-14	45.29	45.66	45.07	45.41	734579
2009-12-15	45.45	45.49	44.90	45.00	1014157
2009-12-16	45.14	45.50	44.91	45.31	1145193
2009-12-17	44.93	45.09	44.63	44.72	893316
2009-12-18	44.90	44.98	44.26	44.71	1671486
2009-12-21	44.72	45.10	44.63	44.82	770263
2009-12-22	44.85	45.12	44.65	44.72	1104490
2009-12-23	44.84	45.11	44.57	44.88	802022
2009-12-24	45.06	45.22	44.93	45.22	426112
2009-12-28	45.37	45.37	44.99	45.22	574112
2009-12-29	45.34	45.49	45.15	45.35	410957
2009-12-30	45.14	45.37	45.01	45.21	473169
2009-12-31	45.21	45.24	44.56	44.58	471816
2010-01-04	45.03	45.34	44.86	45.25	1009474
2010-01-05	45.12	45.14	44.31	44.56	1098336
2010-01-06	44.53	44.85	44.15	44.43	1479680
2010-01-07	44.52	45.01	44.03	44.91	1350031
2010-01-08	44.73	45.35	44.62	45.29	1694502
2010-01-11	45.49	46.37	45.43	46.28	1588548
2010-01-12	46.03	46.49	45.79	46.43	1785998
2010-01-13	46.31	47.09	46.31	47.06	1468695
2010-01-14	46.84	46.97	46.19	46.39	1137513
2010-01-15	46.34	46.70	45.87	46.14	982930
2010-01-19	46.16	46.94	46.14	46.92	1042272
2010-01-20	46.53	47.40	46.46	47.10	1933169
2010-01-21	47.11	47.25	45.78	45.81	2186102
2010-01-22	45.68	45.90	44.84	44.87	1573152
2010-01-25	45.17	45.49	45.01	45.07	869153
2010-01-26	44.91	45.27	44.40	44.51	1151331
2010-01-27	44.72	44.91	44.16	44.65	1212784
2010-01-28	44.84	44.85	43.89	43.90	1738264
2010-01-29	44.30	44.87	43.86	43.90	1957212
2010-02-01	44.07	44.39	43.84	44.37	1286071
2010-02-02	44.40	44.76	44.08	44.68	1308129
2010-02-03	44.45	44.87	44.22	44.52	1188751
2010-02-04	44.14	44.31	43.14	43.16	1961396
2010-02-05	43.18	43.65	42.15	43.37	2798869
2010-02-08	43.45	44.35	43.01	43.52	1898444
2010-02-09	44.02	44.56	43.68	44.16	1574881
2010-02-10	43.99	44.27	43.57	43.78	2041962
2010-02-11	42.39	42.86	41.14	41.33	6665910
2010-02-12	41.15	41.88	40.66	41.79	3400092
2010-02-16	42.11	42.40	41.66	42.38	2233799
2010-02-17	42.25	42.62	42.09	42.36	2671176
2010-02-18	42.30	42.84	42.29	42.72	1416274
2010-02-19	42.50	42.82	42.34	42.57	1704538
2010-02-22	42.59	42.75	42.05	42.12	1852408
2010-02-23	42.01	42.15	41.49	41.58	2221811
2010-02-24	41.87	42.12	41.57	42.01	1778739
2010-02-25	41.46	42.16	41.02	42.16	3252250
2010-02-26	41.98	42.51	41.98	42.14	2149707
2010-03-01	42.44	42.52	41.87	42.36	2512234
2010-03-02	42.36	42.64	42.06	42.20	2602991
2010-03-03	42.21	42.86	42.21	42.67	2211009
2010-03-04	42.67	42.90	42.52	42.68	2002103
2010-03-05	42.77	43.23	42.57	43.10	1607855
2010-03-08	43.09	43.11	42.60	42.70	1970084
2010-03-09	42.63	42.84	42.36	42.55	1616765
2010-03-10	42.44	42.72	42.06	42.58	1939819
2010-03-11	42.38	42.70	42.11	42.70	1216735
2010-03-12	42.78	43.89	42.78	43.62	3008330
2010-03-15	43.48	43.73	43.17	43.53	1324481
2010-03-16	43.29	43.74	43.29	43.71	1230781
2010-03-17	43.84	43.90	43.40	43.60	2013019
2010-03-18	43.63	43.66	43.14	43.14	2570937
2010-03-19	43.19	43.47	43.00	43.19	2327433
2010-03-22	43.07	43.49	43.03	43.39	1306314
2010-03-23	43.40	43.51	43.02	43.42	2014289
2010-03-24	43.34	43.58	43.14	43.29	1829946
2010-03-25	43.60	43.60	43.08	43.10	1931045
2010-03-26	43.14	43.63	43.08	43.49	1609701
2010-03-29	43.54	43.84	43.37	43.63	1407560
2010-03-30	43.71	44.05	43.65	43.90	1422326
2010-03-31	43.61	44.27	43.61	43.95	1765196
2010-04-01	44.10	44.53	44.10	44.43	1440382
2010-04-05	44.43	44.71	44.29	44.56	1336187
2010-04-06	44.22	44.60	44.16	44.56	1585985
2010-04-07	44.55	44.83	44.36	44.70	2616516
2010-04-08	44.54	44.82	44.33	44.40	3262702
2010-04-09	44.55	45.02	44.44	45.02	1507305
2010-04-12	45.00	45.21	44.82	45.00	1683801
2010-04-13	45.01	45.20	45.00	45.12	1295806
2010-04-14	45.15	45.41	45.00	45.31	2087587
2010-04-15	45.20	45.45	45.02	45.41	1666283
2010-04-16	45.25	45.47	44.83	45.28	2246006
2010-04-19	45.12	45.57	44.87	45.51	1453505
2010-04-20	45.70	45.99	45.52	45.95	1388643
2010-04-21	45.88	46.50	45.80	46.38	2426285
2010-04-22	46.30	46.90	46.28	46.90	2635526
2010-04-23	46.84	47.70	46.63	47.62	2610296
2010-04-26	47.69	47.99	47.52	47.71	2989254
2010-04-27	47.60	47.83	46.82	46.93	2444571
2010-04-28	47.22	47.67	47.06	47.46	2135585
2010-04-29	47.81	49.00	47.69	49.00	2986569
2010-04-30	49.10	49.16	48.80	48.84	2460506
2010-05-03	49.34	49.70	48.97	49.34	2467278
2010-05-04	49.00	49.09	48.23	48.59	2608192
2010-05-05	48.06	48.76	47.94	48.59	3204022
2010-05-06	48.38	48.64	46.31	47.50	4210056
2010-05-07	47.55	48.28	47.12	47.74	4689216
2010-05-10	49.18	49.47	48.42	49.03	3235806
2010-05-11	48.55	49.26	48.24	48.85	2361626
2010-05-12	48.91	49.00	48.28	48.51	3392389
2010-05-13	48.51	48.59	48.04	48.10	1978620
2010-05-14	47.72	48.03	47.24	47.48	2394618
2010-05-17	47.62	48.02	47.10	47.89	2385582
2010-05-18	48.15	48.61	47.64	47.66	2032608
2010-05-19	47.58	47.78	47.00	47.49	2431604
2010-05-20	46.58	46.76	45.55	45.55	3814830
2010-05-21	45.01	46.65	45.00	46.65	3844969
2010-05-24	46.50	46.70	46.05	46.05	2196830
2010-05-25	45.11	46.60	44.94	46.60	3692506
2010-05-26	46.69	47.10	46.07	46.18	2154500
2010-05-27	46.83	47.53	46.63	47.52	1499569
2010-05-28	47.35	47.64	46.99	47.23	1608469
2010-06-01	46.98	47.67	46.65	46.65	1768563
2010-06-02	46.94	47.59	46.60	47.59	1546255
2010-06-03	47.68	47.87	47.20	47.64	1645225
2010-06-04	46.80	47.11	46.11	46.19	2304057
2010-06-07	46.04	46.44	45.40	45.43	3184530
2010-06-08	45.58	45.90	45.19	45.89	3603971
2010-06-09	46.06	46.48	45.36	45.52	2555911
2010-06-10	46.09	46.71	45.93	46.47	3500571
2010-06-11	46.00	46.46	45.10	46.44	2739384
2010-06-14	46.83	46.87	45.92	45.98	2548075
2010-06-15	46.13	47.25	46.00	47.21	2485067
2010-06-16	47.00	47.33	46.92	47.05	1167075
2010-06-17	47.29	47.41	46.63	47.25	1577084
2010-06-18	47.41	47.41	46.92	47.00	2090770
2010-06-21	47.40	47.65	46.51	46.98	1976826
2010-06-22	46.85	47.59	46.60	46.62	2468379
2010-06-23	46.58	46.92	46.28	46.62	1942656
2010-06-24	46.38	46.72	45.61	45.66	1676762
2010-06-25	45.69	46.05	45.37	45.67	2713052
2010-06-28	45.83	45.97	45.18	45.58	1714317
2010-06-29	44.90	45.33	44.52	45.06	2763005
2010-06-30	44.92	45.84	44.87	44.91	2831421
2010-07-01	44.80	45.26	44.69	45.09	3459614
2010-07-02	45.09	45.35	44.66	44.92	2532775
2010-07-06	45.52	45.62	44.87	45.25	2032486
2010-07-07	45.34	47.07	45.32	47.06	2400355
2010-07-08	47.40	47.67	46.94	47.63	1710562
2010-07-09	47.49	47.99	47.45	47.86	1339702
2010-07-12	47.72	47.83	47.22	47.38	1470297
2010-07-13	47.85	48.65	47.44	48.52	1582804
2010-07-14	48.19	48.39	47.81	48.19	2029575
2010-07-15	48.23	48.55	47.84	48.45	1425016
2010-07-16	48.15	48.32	47.47	47.57	1534107
2010-07-19	47.77	48.13	47.39	48.06	1674520
2010-07-20	47.74	49.09	47.69	49.09	2246986
2010-07-21	49.25	49.25	47.77	48.16	2035725
2010-07-22	48.46	48.87	48.21	48.40	2703074
2010-07-23	48.41	49.27	48.34	49.27	1882897
2010-07-26	49.39	49.77	49.32	49.77	1710015
2010-07-27	46.27	48.49	46.05	48.35	4552122
2010-07-28	48.33	48.95	48.04	48.86	2217983
2010-07-29	49.23	49.29	48.50	48.88	3441120
2010-07-30	48.62	49.09	48.52	48.91	2569198
2010-08-02	49.33	49.39	48.89	49.13	1920731
2010-08-03	49.01	49.14	48.75	48.79	1538157
2010-08-04	48.91	49.53	48.80	49.50	1619600
2010-08-05	49.29	49.41	49.10	49.35	1309851
2010-08-06	49.07	49.31	48.64	49.17	1221510
2010-08-09	49.26	49.43	49.13	49.35	959232
2010-08-10	48.73	49.19	48.52	48.96	1206261
2010-08-11	48.53	48.57	47.86	47.87	1330694
2010-08-12	47.62	48.28	47.45	48.04	1625814
2010-08-13	47.84	48.03	47.59	47.70	938541
2010-08-16	47.48	47.92	47.32	47.73	971618
2010-08-17	48.14	48.59	47.88	48.38	1558575
2010-08-18	48.23	48.23	47.89	48.05	1225202
2010-08-19	47.84	47.84	46.99	47.09	1362816
2010-08-20	46.70	47.48	46.70	47.45	1357741
2010-08-23	47.66	47.67	46.71	46.72	1439002
2010-08-24	46.29	46.79	46.07	46.44	1443314
2010-08-25	46.41	46.75	46.17	46.56	2035466
2010-08-26	46.68	46.88	46.38	46.50	1311862
2010-08-27	46.76	47.63	46.36	47.62	1318623
2010-08-30	47.44	47.57	47.05	47.16	951545
2010-08-31	47.02	47.57	46.63	47.40	1470240
2010-09-01	48.03	48.78	47.80	48.61	1786333
2010-09-02	48.79	49.15	48.51	49.15	941555
2010-09-03	49.30	49.48	49.01	49.41	1305214
2010-09-07	48.93	49.19	48.66	48.69	1115416
2010-09-08	48.83	49.29	48.70	49.06	1215479
2010-09-09	49.50	49.50	49.04	49.19	920809
2010-09-10	49.30	49.50	48.72	48.79	1557973
2010-09-13	49.13	49.31	48.94	49.10	1423068
2010-09-14	49.04	49.75	49.03	49.54	1285335
2010-09-15	49.40	49.93	49.25	49.89	1533372
2010-09-16	49.67	50.32	49.50	50.15	1482263
2010-09-17	49.97	50.32	49.69	50.16	1566799
2010-09-20	50.32	50.65	50.11	50.62	1472741
2010-09-21	50.62	50.99	50.34	50.72	1347737
2010-09-22	50.77	50.96	50.37	50.51	947835
2010-09-23	50.17	50.59	49.98	50.03	805624
2010-09-24	50.48	50.95	50.44	50.95	1104286
2010-09-27	51.02	51.02	50.53	50.68	977255
2010-09-28	50.67	50.70	49.90	50.62	1282640
2010-09-29	50.51	50.81	50.24	50.57	916559
2010-09-30	50.81	51.23	50.49	50.74	1146371
2010-10-01	50.96	51.45	50.91	51.32	1344915
2010-10-04	51.30	51.30	50.54	50.77	744343
2010-10-05	51.25	52.16	51.17	52.10	1131776
2010-10-06	51.96	52.16	51.83	52.16	907066
2010-10-07	52.39	52.39	51.39	51.74	979951
2010-10-08	51.91	51.91	51.50	51.64	962034
2010-10-11	51.83	51.86	51.48	51.66	539357
2010-10-12	51.55	51.93	51.11	51.86	839844
2010-10-13	52.02	52.39	51.74	52.30	1148897
2010-10-14	52.32	52.44	51.59	51.95	864994
2010-10-15	52.31	52.46	51.67	52.06	1066764
2010-10-18	52.01	52.01	51.65	51.73	961187
2010-10-19	51.24	51.53	50.62	50.76	1756552
2010-10-20	50.91	51.67	50.74	51.16	1605046
2010-10-21	51.38	51.71	51.28	51.55	1791755
2010-10-22	51.56	51.70	51.29	51.56	1148976
2010-10-25	51.72	52.39	51.61	52.12	1847533
2010-10-26	51.86	51.86	48.65	49.29	4541846
2010-10-27	49.10	49.81	48.65	49.57	2759612
2010-10-28	49.88	50.03	48.94	49.21	1884402
2010-10-29	49.12	49.52	48.86	49.32	1150385
2010-11-01	49.45	49.85	49.10	49.32	1441618
2010-11-02	49.77	50.06	49.38	49.42	1151687
2010-11-03	49.53	49.60	48.91	49.49	1252550
2010-11-04	49.95	49.99	49.14	49.54	2039200
2010-11-05	49.51	50.00	49.31	49.65	1644848
2010-11-08	49.39	49.97	49.34	49.67	1652524
2010-11-09	49.61	49.79	48.60	48.82	1737330
2010-11-10	48.83	49.39	48.60	49.10	1431013
2010-11-11	48.85	49.53	48.81	49.49	1390621
2010-11-12	49.28	49.30	48.70	48.88	1250719
2010-11-15	48.97	49.22	48.21	48.24	1822411
2010-11-16	47.85	47.93	47.26	47.61	2100706
2010-11-17	47.68	47.97	47.50	47.74	1558032
2010-11-18	48.08	49.40	48.02	48.89	2275385
2010-11-19	48.88	49.25	48.66	49.07	1164244
2010-11-22	48.82	49.19	48.19	49.07	767851
2010-11-23	48.66	48.68	48.08	48.42	1104382
2010-11-24	48.67	49.14	48.66	49.12	843844
2010-11-26	48.76	49.01	48.45	48.78	325962
2010-11-29	48.47	48.71	48.03	48.56	1090133
2010-11-30	47.99	48.32	47.78	47.81	1994306
2010-12-01	48.42	48.56	47.55	47.88	2105197
2010-12-02	47.89	48.23	47.76	47.96	1416541
2010-12-03	47.50	48.18	47.42	47.59	1931139
2010-12-06	47.44	47.58	46.64	47.04	3185217
2010-12-07	47.29	47.45	46.80	47.22	2675951
2010-12-08	47.68	47.81	47.43	47.55	3181135
2010-12-09	47.70	48.15	47.56	47.81	2511884
2010-12-10	48.02	48.54	47.93	47.99	3449344
2010-12-13	48.40	49.20	48.10	48.94	2486191
2010-12-14	49.05	49.60	49.05	49.56	2527263
2010-12-15	49.44	49.67	49.01	49.04	1937392
2010-12-16	49.19	49.77	49.15	49.77	1891403
2010-12-17	49.75	50.13	49.39	50.07	2015838
2010-12-20	50.11	50.59	50.10	50.33	1465116
2010-12-21	50.55	50.79	50.22	50.24	1005408
2010-12-22	50.31	50.31	50.00	50.26	705616
2010-12-23	50.23	50.38	50.14	50.25	740292
2010-12-27	50.05	50.34	49.90	50.26	606203
2010-12-28	50.28	50.54	49.90	50.41	831689
2010-12-29	50.42	50.64	50.20	50.33	658721
2010-12-30	50.25	50.60	50.21	50.48	571831
2010-12-31	50.45	50.90	50.37	50.42	690781
2011-01-03	50.63	50.74	50.47	50.52	1456767
2011-01-04	50.56	50.56	49.27	49.76	1430754
2011-01-05	49.66	50.13	49.47	49.86	1738649
2011-01-06	49.90	50.05	49.40	49.61	1493681
2011-01-07	49.76	49.79	49.07	49.25	1255139
2011-01-10	49.16	49.66	48.80	49.50	1163618
2011-01-11	49.60	49.78	48.92	49.00	1151374
2011-01-12	49.18	49.70	48.97	49.52	1830484
2011-01-13	49.58	49.58	48.87	49.04	1821890
2011-01-14	49.01	49.21	48.52	48.83	1900018
2011-01-18	48.97	49.16	48.49	49.10	1185748
2011-01-19	48.99	49.74	48.99	49.72	1963801
2011-01-20	49.67	49.83	49.39	49.60	1389896
2011-01-21	50.15	50.58	49.88	50.14	1752175
2011-01-24	50.16	50.60	49.84	50.37	1322043
2011-01-25	50.33	50.37	49.61	49.98	980967
2011-01-26	50.15	50.49	50.01	50.45	770455
2011-01-27	50.35	50.59	49.92	49.95	997675
2011-01-28	50.07	50.16	49.24	49.26	895901
2011-01-31	49.46	49.84	49.36	49.69	1056490
2011-02-01	49.90	50.68	49.74	50.62	1182111
2011-02-02	50.48	50.65	49.95	50.05	770780
2011-02-03	49.97	50.33	49.77	50.20	929495
2011-02-04	50.15	50.45	49.96	50.28	974415
2011-02-07	50.33	50.58	50.23	50.46	823466
2011-02-08	50.40	50.47	49.97	50.42	937197
2011-02-09	50.39	50.39	49.59	49.79	713183
2011-02-10	49.71	50.64	49.60	50.27	1070892
2011-02-11	50.08	50.09	49.42	49.55	1249667
2011-02-14	49.62	49.95	49.38	49.45	1198512
2011-02-15	49.28	49.76	49.18	49.29	1347385
2011-02-16	49.35	49.84	49.21	49.74	1506593
2011-02-17	48.18	48.51	47.00	47.12	7283308
2011-02-18	47.41	49.45	47.34	49.35	4259069
2011-02-22	48.79	48.94	48.03	48.15	2263363
2011-02-23	48.07	48.54	47.65	47.99	2414257
2011-02-24	47.94	48.09	47.16	47.49	2359752
2011-02-25	47.61	48.41	47.23	48.23	2168834
2011-02-28	48.16	48.71	47.73	48.64	2589496
2011-03-01	48.68	49.75	48.43	48.48	2356260
2011-03-02	48.33	48.58	48.05	48.30	1427200
2011-03-03	48.73	49.01	48.47	49.01	1779645
2011-03-04	48.68	48.75	48.00	48.35	1109337
2011-03-07	48.51	48.66	47.39	47.42	1682588
2011-03-08	47.59	48.12	47.32	47.95	1430423
2011-03-09	47.95	48.01	47.29	47.64	1936541
2011-03-10	47.23	48.20	46.80	47.99	2776555
2011-03-11	47.59	48.95	47.59	48.66	1694802
2011-03-14	48.46	48.98	48.29	48.82	1586254
2011-03-15	47.87	49.09	47.81	48.91	2121395
2011-03-16	48.73	48.94	47.85	48.14	1727405
2011-03-17	48.72	48.89	47.78	47.82	1894858
2011-03-18	48.47	48.53	47.57	47.74	2600237
2011-03-21	48.20	49.00	48.13	48.70	1724839
2011-03-22	48.69	48.97	48.59	48.77	1513792
2011-03-23	48.72	49.42	48.36	49.38	1369933
2011-03-24	49.49	49.76	49.00	49.65	1616251
2011-03-25	49.69	49.95	49.49	49.61	1219072
2011-03-28	49.63	49.97	49.55	49.97	1570063
2011-03-29	49.87	50.00	49.46	49.99	2022642
2011-03-30	50.08	50.49	49.92	50.30	1290210
2011-03-31	50.20	51.08	50.25	51.02	1638948
2011-04-01	51.19	51.73	51.05	51.57	1692857
2011-04-04	51.69	51.90	51.40	51.66	898792
2011-04-05	51.62	52.25	51.47	52.01	1045085
2011-04-06	52.11	52.32	51.50	51.75	1113522
2011-04-07	51.80	52.00	51.26	51.47	1295612
2011-04-08	51.80	51.89	51.13	51.52	849761
2011-04-11	51.50	51.65	51.03	51.30	998843
2011-04-12	51.12	51.24	50.55	50.78	1123210
2011-04-13	50.84	51.06	49.97	50.46	1347666
2011-04-14	50.27	50.66	50.13	50.46	1095431
2011-04-15	50.59	50.98	50.37	50.94	1301822
2011-04-18	50.45	51.63	50.31	50.74	2057452
2011-04-19	50.81	51.45	50.77	51.37	1788940
2011-04-20	51.85	51.90	51.17	51.36	1100435
2011-04-21	51.49	51.77	51.38	51.75	675174
2011-04-25	51.64	52.10	51.50	52.01	1273044
2011-04-26	51.99	52.34	51.25	51.73	1451644
2011-04-27	51.89	52.78	51.55	52.75	1729910
2011-04-28	52.59	53.00	52.45	52.90	1126187
2011-04-29	52.86	52.93	52.45	52.76	886947
2011-05-02	52.92	53.00	52.49	52.58	870793
2011-05-03	52.50	52.62	51.92	52.25	995991
2011-05-04	52.20	52.35	51.74	52.18	1389309
2011-05-05	51.97	52.22	51.25	51.67	1533398
2011-05-06	52.08	52.70	51.75	51.88	994219
2011-05-09	52.02	52.60	51.84	52.47	797892
2011-05-10	52.71	52.88	52.51	52.73	654511
2011-05-11	52.59	52.67	51.74	52.07	769769
2011-05-12	52.00	52.77	51.58	52.69	1629157
2011-05-13	52.61	52.97	51.85	52.07	959189
2011-05-16	51.96	52.70	51.69	52.17	916109
2011-05-17	51.98	52.05	51.24	51.36	1509347
2011-05-18	51.57	52.94	51.28	52.86	1491613
2011-05-19	52.86	53.24	52.52	52.68	2136936
2011-05-20	52.68	52.69	51.91	52.38	1088257
2011-05-23	52.05	52.79	51.88	52.67	1479702
2011-05-24	52.76	53.27	52.58	52.69	1277075
2011-05-25	52.56	53.24	52.42	53.10	1261081
2011-05-26	52.94	53.42	52.56	53.30	1257078
2011-05-27	53.16	54.00	53.15	53.99	1259000
2011-05-31	54.16	54.88	54.00	54.88	2292082
2011-06-01	54.50	55.00	54.23	54.28	2833501
2011-06-02	54.28	54.61	54.02	54.33	2116404
2011-06-03	53.84	54.30	53.70	54.10	1918155
2011-06-06	53.96	54.40	53.69	53.88	1499619
2011-06-07	54.10	54.22	53.88	54.10	1826852
2011-06-08	54.00	54.00	53.54	53.58	1868171
2011-06-09	53.73	54.81	53.70	54.39	1923631
2011-06-10	54.22	54.46	53.71	53.80	2027192
2011-06-13	53.83	54.28	53.71	54.04	1345687
2011-06-14	54.43	55.53	54.41	55.14	2127983
2011-06-15	54.84	55.18	54.57	54.90	1809205
2011-06-16	55.03	55.03	53.81	54.49	2382174
2011-06-17	54.68	54.78	53.83	53.95	2326480
2011-06-20	53.95	54.33	53.75	54.22	1757802
2011-06-21	54.45	54.94	54.37	54.87	1142053
2011-06-22	54.59	54.95	54.47	54.51	927815
2011-06-23	53.95	54.52	53.40	54.52	1675518
2011-06-24	54.51	54.64	54.28	54.42	997312
2011-06-27	54.29	54.76	53.75	54.55	892442
2011-06-28	54.72	55.07	54.62	55.06	911461
2011-06-29	55.18	55.48	54.85	55.32	909010
2011-06-30	55.49	56.45	55.30	56.38	1640396
2011-07-01	56.43	56.82	56.14	56.76	1001264
2011-07-05	56.77	56.98	56.22	56.39	1509037
2011-07-06	56.44	56.84	56.36	56.62	1531310
2011-07-07	56.97	57.19	56.50	56.64	1432967
2011-07-08	56.07	56.57	55.93	56.50	970824
2011-07-11	56.02	56.33	55.79	56.00	1062111
2011-07-12	55.92	56.20	55.62	55.80	1483244
2011-07-13	56.12	56.61	55.93	56.08	938209
2011-07-14	56.04	56.16	55.32	55.48	1420537
2011-07-15	55.56	55.75	55.17	55.72	1339080
2011-07-18	55.59	55.74	54.80	55.01	1364653
2011-07-19	55.25	55.46	55.11	55.39	1225653
2011-07-20	53.19	53.50	50.03	51.31	23185139
2011-07-21	51.42	53.21	51.11	53.20	12081296
2011-07-22	53.12	53.20	52.57	53.05	11746873
2011-07-25	52.52	53.10	51.98	51.98	4061415
2011-07-26	52.15	52.17	50.81	50.88	4526454
2011-07-27	51.00	51.15	50.09	50.15	4783450
2011-07-28	50.19	50.68	50.07	50.07	3224847
2011-07-29	49.83	50.67	49.49	50.00	3705939
2011-08-01	50.41	50.60	49.69	49.77	7238507
2011-08-02	49.42	49.85	48.52	48.53	4996542
2011-08-03	48.84	49.56	48.00	49.53	6076989
2011-08-04	48.94	49.26	48.08	48.16	7511054
2011-08-05	48.57	48.66	46.97	47.78	8090284
2011-08-08	47.12	47.21	44.92	44.96	6511095
2011-08-09	45.39	46.31	43.81	46.26	7080694
2011-08-10	46.62	46.62	44.56	44.75	6639440
2011-08-11	45.03	47.02	44.90	46.50	5325712
2011-08-12	46.61	47.61	46.17	47.06	4308742
2011-08-15	47.64	47.68	46.70	47.26	3344256
2011-08-16	46.93	47.27	46.42	46.59	3136799
2011-08-17	46.97	47.19	46.35	46.53	3532097
2011-08-18	45.52	45.77	43.99	44.68	3954968
2011-08-19	44.37	45.31	44.16	44.53	3754472
2011-08-22	45.63	46.06	45.25	45.91	4510747
2011-08-23	46.05	49.06	45.86	49.06	8586971
2011-08-24	48.83	49.78	48.72	49.75	5272390
2011-08-25	49.85	50.00	49.36	49.78	4228008
2011-08-26	49.78	50.84	49.46	50.80	4727781
2011-08-29	51.47	52.41	51.10	52.41	2583356
2011-08-30	51.59	53.08	51.49	52.82	2745823
2011-08-31	53.29	53.71	53.14	53.60	4160730
2011-09-01	53.71	53.77	52.35	52.41	2440795
2011-09-02	51.76	52.34	51.05	51.65	2200260
2011-09-06	51.04	51.91	50.10	51.83	3007324
2011-09-07	52.51	53.13	52.14	53.13	2211553
2011-09-08	52.59	52.95	52.24	52.31	2418141
2011-09-09	51.97	51.97	49.78	50.20	3945660
2011-09-12	49.90	50.28	48.86	49.77	3788120
2011-09-13	49.78	50.48	49.59	50.32	2641651
2011-09-14	50.54	51.74	49.93	51.31	2453388
2011-09-15	51.71	51.86	50.99	51.57	2092322
2011-09-16	52.43	52.50	51.49	51.89	2386026
2011-09-19	50.88	51.52	50.48	51.32	1713128
2011-09-20	51.42	52.12	50.86	51.41	1458524
2011-09-21	50.94	51.48	50.19	50.23	2543841
2011-09-22	49.46	49.63	48.49	49.19	6057911
2011-09-23	49.04	49.70	48.65	49.04	2517344
2011-09-26	49.53	50.31	48.83	50.27	2455664
2011-09-27	51.40	51.92	50.54	51.09	2630166
2011-09-28	51.25	51.36	49.11	49.28	3094167
2011-09-29	50.14	50.39	48.67	49.33	2528041
2011-09-30	48.44	49.76	48.40	48.89	2934104
2011-10-03	47.96	49.52	47.96	48.07	3220073
2011-10-04	47.50	49.76	47.27	49.69	4966417
2011-10-05	49.66	50.82	49.25	50.62	2723796
2011-10-06	50.71	51.38	49.60	50.09	3653020
2011-10-07	50.50	50.98	49.49	50.25	3941123
2011-10-10	51.03	51.91	50.79	51.87	2316277
2011-10-11	51.56	52.70	51.51	52.25	1871642
2011-10-12	52.64	53.39	52.25	52.78	3753640
2011-10-13	52.48	52.91	51.41	52.64	2576272
2011-10-14	52.38	52.82	52.16	52.79	2660454
2011-10-17	52.78	52.81	51.95	52.35	2652480
2011-10-18	52.35	53.59	51.74	53.29	3383542
2011-10-19	53.39	53.78	52.81	53.18	2181304
2011-10-20	53.04	53.47	52.38	53.20	1974136
2011-10-21	53.79	53.96	53.21	53.92	2258887
2011-10-24	53.98	54.60	53.61	54.33	2208629
2011-10-25	54.39	54.63	52.62	52.66	2451989
2011-10-26	53.15	53.72	52.39	53.55	2595732
2011-10-27	54.47	55.57	53.97	54.88	3542287
2011-10-28	55.05	55.60	54.75	55.00	1890899
2011-10-31	54.40	54.56	53.83	53.84	2109800
2011-11-01	52.65	53.31	52.21	52.47	2510889
2011-11-02	53.68	54.56	53.50	54.16	3369816
2011-11-03	54.61	55.69	54.31	55.61	2723890
2011-11-04	55.19	55.31	54.10	55.03	2488826
2011-11-07	55.16	55.71	54.74	55.68	2026184
2011-11-08	55.79	56.24	55.18	56.15	1598443
2011-11-09	54.87	54.99	53.65	53.81	2670023
2011-11-10	54.31	54.91	53.85	54.72	2471350
2011-11-11	55.11	56.21	55.04	56.18	1823291
2011-11-14	56.31	56.31	55.53	55.63	1733350
2011-11-15	55.52	56.01	55.24	55.64	1934996
2011-11-16	55.02	55.82	54.84	54.90	1430997
2011-11-17	54.56	55.05	53.83	54.17	1767485
2011-11-18	54.41	54.58	53.94	54.22	3207743
2011-11-21	53.41	53.75	53.01	53.11	3016784
2011-11-22	53.16	53.55	52.71	53.01	2945092
2011-11-23	52.54	53.15	52.27	52.68	3557020
2011-11-25	52.41	53.56	52.35	53.51	2003780
2011-11-28	54.68	55.40	54.58	55.36	3722407
2011-11-29	55.39	55.71	55.06	55.47	3618084
2011-11-30	57.00	57.60	56.75	57.02	15668164
2011-12-01	55.94	56.51	54.68	55.62	10766515
2011-12-02	56.95	57.25	55.74	55.84	3515474
2011-12-05	56.45	56.64	54.99	55.23	3060038
2011-12-06	55.40	55.75	55.05	55.58	2554262
2011-12-07	55.49	55.55	55.25	55.39	4031801
2011-12-08	55.40	55.90	55.35	55.42	8047089
2011-12-09	55.27	56.38	55.00	55.90	4775608
2011-12-12	55.60	55.62	55.12	55.31	2570563
2011-12-13	55.33	55.58	54.41	54.67	2725548
2011-12-14	54.35	54.86	54.00	54.08	2749546
2011-12-15	54.61	54.65	54.06	54.35	1997176
2011-12-16	54.58	55.27	54.50	54.72	3674694
2011-12-19	54.95	55.04	54.03	54.11	2198716
2011-12-20	54.62	55.60	54.30	55.48	2716463
2011-12-21	55.80	56.27	55.66	56.15	2605773
2011-12-22	56.23	56.47	55.79	56.33	1969012
2011-12-23	56.57	56.95	56.17	56.91	1070604
2011-12-27	56.95	57.41	56.82	57.25	1251191
2011-12-28	57.25	57.25	56.41	56.54	1473605
2011-12-29	56.62	57.70	56.58	57.63	2221419
2011-12-30	57.55	58.13	57.46	57.81	1223455
2012-01-03	58.31	58.58	57.71	58.02	2135571
2012-01-04	57.82	58.36	57.77	58.07	1691709
2012-01-05	57.91	58.30	57.44	58.21	1698927
2012-01-06	58.24	58.53	57.86	58.29	1134590
2012-01-09	58.48	58.56	57.98	58.55	1489920
2012-01-10	58.91	59.38	58.71	58.88	1903783
2012-01-11	58.81	59.53	58.44	59.33	1580191
2012-01-12	59.47	59.88	59.23	59.81	1555991
2012-01-13	59.57	59.80	59.38	59.69	1574036
2012-01-17	60.09	60.18	59.46	59.64	1559515
2012-01-18	59.65	60.62	59.50	60.54	1600193
2012-01-19	60.49	60.60	60.06	60.15	2798528
2012-01-20	60.21	60.79	60.16	60.38	1884005
2012-01-23	60.46	60.82	60.23	60.41	1208855
2012-01-24	60.28	61.39	60.28	60.99	2330773
2012-01-25	60.54	61.12	60.46	60.94	2133574
2012-01-26	61.25	61.42	60.53	60.76	2040711
2012-01-27	60.67	60.89	60.39	60.51	1760905
2012-01-30	59.90	60.36	59.55	60.27	2026027
2012-01-31	60.60	60.79	60.06	60.44	1463460
2012-02-01	60.85	61.18	60.45	60.61	1906382
2012-02-02	60.75	60.88	60.49	60.50	1575048
2012-02-03	61.07	61.65	60.86	61.53	1427000
2012-02-06	61.29	61.58	61.20	61.29	1424135
2012-02-07	61.07	61.82	61.07	61.68	1193383
2012-02-08	61.59	62.10	61.46	61.86	1622254
2012-02-09	61.91	61.91	61.18	61.65	1178484
2012-02-10	60.85	61.34	60.57	61.20	1717933
2012-02-13	61.59	61.72	60.81	61.45	1382913
2012-02-14	61.44	61.78	61.04	61.31	1618737
2012-02-15	61.64	61.95	61.28	61.71	1771937
2012-02-16	61.62	62.16	61.47	61.98	1266641
2012-02-17	62.09	62.24	61.76	61.85	1119763
2012-02-21	61.70	62.24	61.35	61.65	1428164
2012-02-22	61.72	62.05	61.40	61.94	1696453
2012-02-23	61.97	62.24	61.79	62.17	1508893
2012-02-24	62.27	62.73	62.13	62.69	1274570
2012-02-27	62.31	62.86	61.90	62.62	1443161
2012-02-28	60.76	61.93	60.56	61.75	2661842
2012-02-29	60.96	61.22	59.88	60.00	4465705
2012-03-01	59.71	60.37	59.71	60.11	2729909
2012-03-02	60.02	60.22	59.35	59.55	2558047
2012-03-05	59.47	59.75	58.98	59.40	2507714
2012-03-06	58.85	59.48	58.75	59.34	2604992
2012-03-07	59.52	59.61	59.08	59.36	2064238
2012-03-08	60.13	60.22	59.22	59.33	1734194
2012-03-09	59.50	59.87	59.15	59.71	1663570
2012-03-12	59.58	59.88	59.21	59.23	1091143
2012-03-13	59.48	60.12	59.37	60.03	1821464
2012-03-14	59.75	60.32	59.49	59.82	2048530
2012-03-15	59.76	59.89	59.45	59.82	1343898
2012-03-16	60.20	60.29	59.84	60.07	3224997
2012-03-19	59.84	60.46	59.84	60.21	961103
2012-03-20	60.03	60.58	59.92	60.49	1627224
2012-03-21	60.44	60.59	60.10	60.16	1574867
2012-03-22	59.73	60.17	59.23	60.02	1843994
2012-03-23	60.10	60.45	59.63	60.27	1307190
2012-03-26	60.53	61.72	60.50	61.69	1653357
2012-03-27	61.61	61.77	61.23	61.44	1608122
2012-03-28	61.50	61.54	60.91	61.44	1496826
2012-03-29	61.15	61.79	60.97	61.71	1119367
2012-03-30	62.00	62.07	61.61	61.72	1333705
2012-04-02	61.59	62.42	61.46	62.32	1285527
2012-04-03	62.33	62.33	61.74	62.18	1138738
2012-04-04	61.81	61.82	61.33	61.48	878275
2012-04-05	61.34	61.74	61.25	61.50	1104144
2012-04-09	60.74	61.36	60.46	61.23	1423310
2012-04-10	61.03	61.18	59.81	59.92	1379312
2012-04-11	60.64	60.84	60.17	60.29	1242354
2012-04-12	60.40	61.92	60.39	61.82	1422295
2012-04-13	61.75	61.97	61.51	61.61	1380212
2012-04-16	61.85	62.08	61.52	61.79	1188106
2012-04-17	62.06	62.88	61.93	62.57	2083298
2012-04-18	62.43	62.65	62.11	62.45	1686929
2012-04-19	62.50	62.74	61.98	62.26	1423471
2012-04-20	62.32	62.53	62.10	62.22	1548250
2012-04-23	61.71	62.05	61.21	62.04	1364280
2012-04-24	61.92	62.16	61.57	62.11	1109844
2012-04-25	62.47	62.69	62.29	62.69	1477254
2012-04-26	62.52	63.20	62.38	62.97	984322
2012-04-27	63.20	64.14	63.03	63.81	1422617
2012-04-30	63.76	63.80	63.07	63.69	1612105
2012-05-01	63.50	64.50	63.00	64.34	1743040
2012-05-02	63.98	64.10	63.19	64.01	1623550
2012-05-03	64.00	64.30	63.69	64.11	1597279
2012-05-04	63.73	63.99	63.34	63.51	1127402
2012-05-07	63.42	65.34	63.01	64.96	2723752
2012-05-08	64.63	64.94	64.03	64.88	1405259
2012-05-09	64.25	65.26	64.12	64.65	1857584
2012-05-10	65.08	65.21	64.63	64.81	935227
2012-05-11	64.52	65.07	64.52	64.71	744564
2012-05-14	64.24	64.58	63.89	64.26	881159
2012-05-15	64.28	64.60	63.92	64.26	983952
2012-05-16	64.56	65.14	64.26	64.63	1513695
2012-05-17	64.74	64.96	62.73	62.73	1698115
2012-05-18	63.06	63.75	62.61	62.88	1855787
2012-05-21	62.89	64.49	62.86	64.36	1322763
2012-05-22	64.54	65.53	64.49	64.82	1905485
2012-05-23	64.51	65.00	63.44	64.79	1390393
2012-05-24	65.03	65.60	64.78	65.09	2052736
2012-05-25	65.06	65.26	64.20	64.35	1503725
2012-05-29	64.80	65.00	64.26	64.42	2114931
2012-05-30	64.00	64.30	63.83	63.83	1684687
2012-05-31	63.74	63.85	63.01	63.21	1982865
2012-06-01	62.26	62.76	61.71	61.92	2017077
2012-06-04	62.00	62.42	61.45	62.27	1959802
2012-06-05	62.02	62.79	61.84	62.63	1111134
2012-06-06	62.90	64.91	62.90	64.91	1834293
2012-06-07	65.29	66.10	65.16	65.67	2349074
2012-06-08	65.45	66.63	65.13	66.54	1449282
2012-06-11	66.90	67.39	65.52	65.57	2298233
2012-06-12	65.75	66.66	65.38	66.61	1546311
2012-06-13	66.55	66.96	66.07	66.26	1227664
2012-06-14	66.26	67.10	66.06	66.86	1471833
2012-06-15	67.29	67.50	66.88	67.02	1839969
2012-06-18	66.83	67.36	66.59	66.96	1294451
2012-06-19	67.26	67.70	67.06	67.35	1266822
2012-06-20	67.36	67.63	66.08	66.35	1291706
2012-06-21	66.45	66.65	64.97	65.02	1397769
2012-06-22	65.59	66.82	65.31	66.53	5969664
2012-06-25	65.73	66.35	65.64	66.12	1308935
2012-06-26	66.31	66.80	65.68	66.63	1453320
2012-06-27	66.87	67.42	66.70	66.89	994818
2012-06-28	66.52	66.78	65.94	66.64	983587
2012-06-29	67.32	68.55	67.32	68.53	1484652
2012-07-02	68.68	68.87	68.01	68.77	1347845
2012-07-03	68.78	68.96	68.22	68.96	618806
2012-07-05	68.77	68.83	68.25	68.62	883223
2012-07-06	68.08	68.24	67.59	67.82	830664
2012-07-09	67.75	68.19	67.64	67.95	858203
2012-07-10	68.26	68.64	67.28	67.49	1271344
2012-07-11	67.48	67.57	66.76	67.16	1132967
2012-07-12	66.75	67.63	66.21	67.33	1218280
2012-07-13	67.46	67.83	67.24	67.69	1144719
2012-07-16	67.52	67.80	67.15	67.48	821630
2012-07-17	67.66	68.30	67.29	68.14	1048032
2012-07-18	67.78	67.95	67.37	67.87	1025565
2012-07-19	67.88	68.11	67.36	67.93	1191009
2012-07-20	67.50	67.75	67.13	67.23	2352190
2012-07-23	66.47	66.98	66.29	66.61	905109
2012-07-24	66.67	66.67	65.06	65.41	1512145
2012-07-25	65.63	66.04	65.30	65.42	1483828
2012-07-26	66.25	66.83	65.67	66.00	1097623
2012-07-27	66.44	67.33	66.24	67.17	1947925
2012-07-30	67.18	68.43	67.14	68.15	1362268
2012-07-31	64.92	66.11	61.66	65.45	4793518
2012-08-01	65.77	66.03	65.16	65.70	2015857
2012-08-02	65.28	65.28	63.33	63.48	3278211
2012-08-03	64.20	64.55	63.76	64.41	2489018
2012-08-06	64.30	64.78	64.21	64.43	1109676
2012-08-07	64.37	64.70	63.87	64.48	1302632
2012-08-08	64.47	64.71	64.12	64.18	936167
2012-08-09	64.18	64.68	64.06	64.53	1078541
2012-08-10	64.47	65.42	64.45	65.34	1069459
2012-08-13	65.11	65.20	64.54	65.11	698090
2012-08-14	65.38	65.38	64.61	64.79	874386
2012-08-15	64.66	65.17	64.50	65.09	943213
2012-08-16	65.22	66.85	65.08	66.77	1087491
2012-08-17	66.98	67.18	66.24	66.79	918670
2012-08-20	66.59	66.86	65.98	66.13	648673
2012-08-21	66.34	66.47	65.71	65.84	657246
2012-08-22	65.68	67.30	65.27	67.29	1718891
2012-08-23	66.64	67.41	66.61	66.79	1527760
2012-08-24	66.56	66.82	66.33	66.52	867693
2012-08-27	66.63	66.63	66.09	66.15	727320
2012-08-28	65.88	65.88	64.77	65.02	1495357
2012-08-29	65.14	65.33	64.65	65.12	959123
2012-08-30	64.78	64.88	63.94	64.01	1233025
2012-08-31	64.36	64.49	63.73	64.03	1485511
2012-09-04	64.04	64.26	63.23	63.47	1290667
2012-09-05	63.47	64.02	62.98	63.90	1465979
2012-09-06	64.31	65.04	64.24	64.94	1335533
2012-09-07	65.17	65.42	64.86	65.26	1080804
2012-09-10	65.27	65.40	64.56	64.63	954903
2012-09-11	64.65	64.76	64.15	64.20	1030467
2012-09-12	64.32	64.55	63.76	64.14	985645
2012-09-13	64.34	65.49	63.92	64.90	1390067
2012-09-14	64.81	65.23	64.11	64.12	2049030
2012-09-17	64.19	64.21	63.78	63.85	1814875
2012-09-18	63.85	64.07	63.54	63.63	1580982
2012-09-19	63.82	63.89	63.55	63.59	1247138
2012-09-20	63.30	63.74	63.13	63.57	1325519
2012-09-21	63.65	64.19	63.25	64.11	5489945
2012-09-24	63.87	64.69	63.80	64.49	1899338
2012-09-25	64.70	64.94	63.72	63.77	1490798
2012-09-26	63.91	64.59	63.78	64.30	1436692
2012-09-27	64.44	65.18	63.98	65.11	1573908
2012-09-28	64.83	65.03	64.46	64.81	1475357
2012-10-01	64.99	65.71	64.64	64.93	1073797
2012-10-02	65.10	65.13	64.39	64.81	764046
2012-10-03	64.85	65.01	64.27	64.42	897881
2012-10-04	64.76	65.20	64.69	64.90	655462
2012-10-05	65.31	65.66	64.70	64.99	1039974
2012-10-08	64.94	65.02	64.57	64.89	768089
2012-10-09	64.97	65.22	64.13	64.15	987947
2012-10-10	64.07	64.13	63.42	63.63	1097739
2012-10-11	64.33	64.65	63.67	63.67	868678
2012-10-12	65.22	66.44	63.44	66.24	3817027
2012-10-15	66.76	68.32	66.74	67.87	3431703
2012-10-16	68.16	68.82	68.08	68.78	2015622
2012-10-17	68.56	70.75	68.56	69.40	1646070
2012-10-18	69.17	69.97	69.17	69.88	1256763
2012-10-19	69.68	69.92	68.51	69.07	2164726
2012-10-22	68.99	69.77	68.90	69.74	1546647
2012-10-23	68.95	69.55	68.51	69.18	1341026
2012-10-24	69.36	69.49	68.83	68.99	1033317
2012-10-25	69.25	69.75	68.82	69.20	754018
2012-10-26	69.19	69.57	68.72	69.56	1465680
2012-10-31	69.36	69.71	68.50	69.60	1554387
2012-11-01	69.55	70.95	68.92	70.82	1986950
2012-11-02	71.00	71.29	70.46	70.61	1360221
2012-11-05	70.66	70.88	70.07	70.74	774138
2012-11-06	70.93	71.57	70.64	71.36	1410357
2012-11-07	70.81	71.15	70.10	70.48	1130730
2012-11-08	70.38	70.97	70.01	70.04	883341
2012-11-09	70.00	70.30	69.55	69.87	1078969
2012-11-12	70.05	70.30	69.38	69.42	906177
2012-11-13	69.21	69.89	69.10	69.25	879717
2012-11-14	69.47	69.47	68.20	68.26	919825
2012-11-15	68.27	68.94	68.16	68.70	972760
2012-11-16	68.62	69.15	67.97	68.97	1282439
2012-11-19	69.70	70.00	69.21	70.00	1182368
2012-11-20	70.00	70.37	69.05	70.32	1031053
2012-11-21	70.31	70.32	69.56	69.70	869088
2012-11-23	69.87	70.44	69.76	70.35	470293
2012-11-26	69.43	70.09	69.26	69.81	1337507
2012-11-27	69.83	70.46	69.57	70.04	1364413
2012-11-28	69.69	70.98	69.43	70.97	1331077
2012-11-29	71.10	72.00	71.08	71.81	1340883
2012-11-30	71.69	72.27	71.51	72.08	2107015
2012-12-03	72.00	72.14	71.38	71.52	1717854
2012-12-04	71.51	72.15	71.39	71.87	1486838
2012-12-05	71.78	72.04	71.04	71.16	1742922
2012-12-06	71.17	72.42	71.13	72.39	1079998
2012-12-07	72.46	72.79	71.93	72.72	1541036
2012-12-10	72.49	72.75	71.66	72.04	1262026
2012-12-11	72.12	72.74	71.76	72.53	1238945
2012-12-12	72.72	72.73	70.29	70.51	2330006
2012-12-13	70.62	70.88	70.36	70.68	1413193
2012-12-14	70.36	70.86	70.02	70.52	1021630
2012-12-17	70.70	71.08	70.27	71.08	1550534
2012-12-18	71.10	71.91	70.83	71.87	993880
2012-12-19	71.74	72.16	71.28	71.80	1424957
2012-12-20	72.11	72.24	71.66	72.23	1026426
2012-12-21	70.94	71.84	70.94	71.20	1754079
2012-12-24	71.09	72.28	71.02	72.08	594989
2012-12-26	72.17	72.50	71.69	71.82	1060636
2012-12-27	71.92	72.27	70.84	71.80	696201
2012-12-28	71.23	71.60	70.70	70.78	620631
2012-12-31	70.66	71.91	70.33	71.90	887971
2013-01-02	72.94	74.33	72.76	74.33	1533009
2013-01-03	74.27	74.74	73.85	74.10	1060145
2013-01-04	74.23	74.54	74.00	74.35	621857
2013-01-07	74.23	74.36	73.48	73.90	798290
2013-01-08	72.30	73.56	72.30	73.25	1137649
2013-01-09	73.47	73.70	73.04	73.37	1044649
2013-01-10	73.53	73.61	72.82	73.15	1029768
2013-01-11	73.51	73.52	72.57	72.81	829218
2013-01-14	72.91	73.08	72.55	72.94	777732
2013-01-15	72.54	73.39	72.46	73.13	722759
2013-01-16	72.98	73.05	72.66	72.84	789411
2013-01-17	73.16	73.76	72.92	73.32	658865
2013-01-18	73.61	73.87	73.02	73.82	941019
2013-01-22	73.63	74.20	73.47	74.16	1099940
2013-01-23	74.00	74.02	73.15	73.39	1091044
2013-01-24	73.47	73.72	73.02	73.17	898315
2013-01-25	73.43	73.52	72.78	73.44	736447
2013-01-28	73.38	73.70	72.56	72.65	770389
2013-01-29	72.45	73.02	72.03	72.88	563020
2013-01-30	72.99	73.00	72.17	72.24	757679
2013-01-31	72.04	72.97	71.99	72.40	1198624
2013-02-01	72.79	73.99	72.45	73.87	995174
2013-02-04	73.50	73.62	72.92	73.28	2018453
2013-02-05	73.68	74.53	73.43	74.31	876594
2013-02-06	74.02	74.38	73.69	74.06	847581
2013-02-07	73.82	73.95	72.78	73.44	845324
2013-02-08	73.46	74.47	73.43	74.40	760578
2013-02-11	74.20	74.54	73.79	74.06	610073
2013-02-12	73.95	74.49	73.89	74.46	712828
2013-02-13	74.69	74.86	74.11	74.67	691292
2013-02-14	74.46	75.14	74.26	74.82	1055159
2013-02-15	75.21	75.90	74.96	75.21	1995733
2013-02-19	75.22	75.77	74.80	75.69	972947
2013-02-20	75.68	75.97	74.70	74.81	1235648
2013-02-21	74.51	74.51	73.61	73.98	1241881
2013-02-22	74.37	74.95	74.27	74.70	1046898
2013-02-25	75.00	75.36	72.79	72.80	1443306
2013-02-26	72.31	75.98	72.03	75.84	1782375
2013-02-27	76.08	77.78	75.98	77.31	1731823
2013-02-28	77.30	77.68	76.51	76.55	2251719
2013-03-01	76.22	77.07	75.49	76.77	1462257
2013-03-04	76.44	77.32	76.19	77.32	736448
2013-03-05	77.69	78.00	77.14	77.28	866777
2013-03-06	77.60	78.04	77.31	77.67	970645
2013-03-07	77.86	78.21	77.48	77.93	1105358
2013-03-08	78.04	78.40	77.70	78.14	700627
2013-03-11	78.16	78.93	78.03	78.81	837265
2013-03-12	78.73	79.49	78.73	79.45	1016929
2013-03-13	79.46	80.14	79.19	79.95	1336372
2013-03-14	80.29	80.32	79.50	79.96	1089332
2013-03-15	79.69	79.96	79.34	79.64	1697553
2013-03-18	78.97	79.16	78.63	78.78	877036
2013-03-19	78.93	79.36	78.31	79.19	894668
2013-03-20	79.61	80.00	79.16	79.38	726513
2013-03-21	78.76	79.31	78.33	78.85	656275
2013-03-22	78.99	79.81	78.70	79.47	877646
2013-03-25	79.75	80.69	79.29	79.73	1141623
2013-03-26	80.06	80.22	78.63	78.88	1070959
2013-03-27	78.19	78.86	77.84	78.34	1513000
2013-03-28	78.67	80.35	78.67	80.18	1304428
2013-04-01	80.00	80.27	79.29	79.50	731988
2013-04-02	79.90	80.33	79.63	80.20	711286
2013-04-03	80.17	80.28	78.95	79.56	1102120
2013-04-04	79.78	80.11	79.28	79.85	1130995
2013-04-05	78.99	79.48	78.74	79.34	879836
2013-04-08	79.24	80.04	78.92	80.04	707438
2013-04-09	80.62	81.22	80.01	80.57	1219351
2013-04-10	80.99	82.33	80.68	82.31	899417
2013-04-11	82.31	83.24	82.15	82.97	1677575
2013-04-12	82.76	82.78	81.74	82.22	644284
2013-04-15	82.00	82.40	80.53	80.53	1309368
2013-04-16	81.33	82.12	81.14	81.92	1346091
2013-04-17	81.34	81.88	80.29	81.56	948734
2013-04-18	81.67	81.88	80.84	81.33	998936
2013-04-19	81.62	82.64	81.58	82.23	1216394
2013-04-22	82.15	83.40	81.93	83.02	1214833
2013-04-23	83.27	84.12	83.00	83.79	1322966
2013-04-24	84.17	84.21	83.29	83.29	731713
2013-04-25	83.53	84.28	83.35	83.73	743661
2013-04-26	83.73	83.87	82.87	82.94	637174
2013-04-29	82.85	83.29	82.35	83.25	1529483
2013-04-30	83.05	84.70	82.89	84.62	1894786
2013-05-01	84.75	85.16	83.99	84.25	1549021
2013-05-02	84.17	84.56	83.97	84.27	1277511
2013-05-03	85.06	85.65	84.76	85.58	1178669
2013-05-06	85.73	85.74	85.02	85.35	570068
2013-05-07	85.75	87.17	85.75	87.17	1360495
2013-05-08	87.09	87.09	86.51	86.87	635038
2013-05-09	86.78	87.18	86.56	86.78	741727
2013-05-10	86.72	87.34	86.51	86.80	571795
2013-05-13	86.73	87.58	86.51	86.98	870509
2013-05-14	87.19	87.99	86.97	87.97	1084207
2013-05-15	87.80	89.23	87.66	89.14	713490
2013-05-16	88.80	88.95	88.08	88.16	835521
2013-05-17	88.22	89.09	87.80	89.09	1128305
2013-05-20	88.88	88.90	88.02	88.08	826600
2013-05-21	88.22	89.47	88.10	89.05	1012582
2013-05-22	89.00	89.22	87.02	87.43	1139149
2013-05-23	86.74	87.62	86.69	87.19	1209118
2013-05-24	86.75	87.33	86.05	87.14	856005
2013-05-28	87.93	88.00	86.85	87.06	1186130
2013-05-29	86.62	86.85	85.46	86.04	1094624
2013-05-30	86.14	86.45	85.45	85.46	1301645
2013-05-31	85.01	85.59	84.43	84.47	2815721
2013-06-03	84.72	84.74	83.26	83.75	2321609
2013-06-04	83.74	85.92	83.71	84.52	2138666
2013-06-05	84.15	84.63	83.49	83.51	1295104
2013-06-06	83.51	84.09	83.15	84.09	1358869
2013-06-07	84.31	84.82	83.98	84.75	1388491
2013-06-10	85.00	85.45	84.47	84.61	1316114
2013-06-11	83.91	84.86	83.52	83.70	841982
2013-06-12	84.34	84.88	83.85	84.25	1682791
2013-06-13	84.04	84.88	83.40	84.76	1293137
2013-06-14	84.37	84.70	83.96	84.03	898544
2013-06-17	84.63	86.34	84.62	86.32	1481150
2013-06-18	86.37	86.85	86.09	86.73	1001315
2013-06-19	86.72	86.82	85.60	85.68	851612
2013-06-20	85.21	85.31	83.83	83.99	1205512
2013-06-21	84.29	84.35	82.93	83.77	2315653
2013-06-24	83.00	84.76	82.58	83.93	1288890
2013-06-25	84.70	84.87	83.97	84.41	1416403
2013-06-26	85.00	86.00	84.87	85.93	787639
2013-06-27	86.49	86.62	85.16	85.70	1076145
2013-06-28	85.64	86.31	85.18	85.19	1450640
2013-07-01	85.54	86.93	85.48	86.34	1315081
2013-07-02	85.83	86.69	85.70	86.13	1358378
2013-07-03	86.05	86.31	85.68	85.83	873194
2013-07-05	86.43	86.64	85.58	86.50	586705
2013-07-08	86.85	87.40	86.66	86.86	605541
2013-07-09	87.41	88.47	87.33	88.46	871271
2013-07-10	88.23	88.93	87.94	88.66	814637
2013-07-11	89.31	89.94	89.31	89.90	1119961
2013-07-12	89.83	90.29	89.44	90.29	825979
2013-07-15	90.20	90.82	89.95	90.77	757609
2013-07-16	90.83	91.41	90.75	91.32	1294692
2013-07-17	91.51	91.81	91.14	91.64	1073167
2013-07-18	91.75	92.51	91.58	92.48	794267
2013-07-19	92.63	93.47	92.27	93.40	1719499
2013-07-22	93.03	94.35	93.03	94.28	1270149
2013-07-23	94.67	95.19	94.17	94.77	1439671
2013-07-24	95.00	95.00	93.55	93.68	1178718
2013-07-25	93.50	93.79	93.10	93.54	1274606
2013-07-26	93.10	93.29	92.13	92.99	904294
2013-07-29	92.88	93.11	91.49	92.10	1263437
2013-07-30	92.44	94.88	92.43	93.75	1190642
2013-07-31	93.99	94.97	92.07	92.14	1494944
2013-08-01	92.87	94.16	92.83	94.04	1259304
2013-08-02	93.89	93.89	92.78	93.62	756308
2013-08-05	93.52	93.52	92.00	92.46	711370
2013-08-06	92.49	93.66	92.41	93.50	783326
2013-08-07	93.33	93.59	92.45	93.30	846100
2013-08-08	93.60	93.92	93.02	93.05	642857
2013-08-09	93.10	94.00	92.60	93.04	918415
2013-08-12	92.90	93.40	92.33	92.79	722479
2013-08-13	92.81	93.43	92.34	93.15	459214
2013-08-14	93.27	93.62	92.77	93.03	651112
2013-08-15	92.36	92.56	91.25	92.20	1252564
2013-08-16	91.94	92.18	91.32	91.71	939608
2013-08-19	91.21	92.14	91.15	91.23	712096
2013-08-20	91.16	91.30	90.51	90.60	991402
2013-08-21	90.57	91.56	90.25	90.69	713398
2013-08-22	90.63	91.71	90.18	91.54	553686
2013-08-23	91.66	91.86	90.84	91.71	532246
2013-08-26	91.83	93.12	91.79	92.44	912057
2013-08-27	91.67	91.88	90.56	90.60	712744
2013-08-28	90.79	91.22	90.47	90.83	665544
2013-08-29	90.82	92.13	90.49	91.64	814505
2013-08-30	91.89	92.23	91.12	91.35	970024
2013-09-03	92.54	93.00	91.95	92.58	1137730
2013-09-04	92.51	93.92	92.48	93.73	1263466
2013-09-05	93.42	93.87	93.00	93.12	751418
2013-09-06	93.24	93.50	92.12	92.73	925691
2013-09-09	92.76	93.81	92.76	93.79	630907
2013-09-10	94.00	95.42	94.00	95.39	952198
2013-09-11	95.25	96.37	94.87	96.10	877359
2013-09-12	96.07	96.17	95.10	96.00	794850
2013-09-13	95.83	95.88	95.02	95.69	686310
2013-09-16	96.89	97.33	96.00	96.85	683231
2013-09-17	96.95	96.99	95.97	96.27	910301
2013-09-18	96.38	99.33	96.00	99.00	1172134
2013-09-19	99.04	99.45	98.33	98.80	749728
2013-09-20	98.91	99.30	98.13	98.13	1804742
2013-09-23	98.30	99.01	97.76	98.37	780025
2013-09-24	98.52	98.83	98.11	98.36	687648
2013-09-25	98.58	98.96	98.29	98.63	613050
2013-09-26	98.91	99.31	98.22	99.12	543740
2013-09-27	98.77	99.05	98.02	98.11	630668
2013-09-30	97.75	99.03	97.25	98.76	951449
2013-10-01	98.87	99.57	98.72	99.48	710983
2013-10-02	99.28	99.51	98.66	99.51	767543
2013-10-03	99.14	99.22	97.05	97.76	1111861
2013-10-04	97.74	99.41	97.51	99.34	731206
2013-10-07	98.51	98.51	97.22	97.27	951439
2013-10-08	97.23	97.53	96.58	96.91	1083715
2013-10-09	97.01	97.95	96.44	97.63	1232445
2013-10-10	98.69	99.39	98.27	98.83	974598
2013-10-11	98.85	100.33	98.76	100.02	958481
2013-10-14	99.48	100.89	99.13	100.71	645855
2013-10-15	100.40	100.82	99.29	99.62	703092
2013-10-16	100.36	101.94	100.23	101.84	774929
2013-10-17	101.50	102.44	100.73	102.30	945566
2013-10-18	102.42	103.75	102.27	103.51	774630
2013-10-21	103.07	103.63	102.37	102.62	671756
2013-10-22	102.60	104.37	102.60	104.26	735855
2013-10-23	104.17	104.17	103.00	103.28	760944
2013-10-24	103.36	105.00	103.36	104.92	801698
2013-10-25	105.00	105.31	104.28	105.18	804392
2013-10-28	105.18	105.62	102.90	103.26	1863657
2013-10-29	103.20	107.51	103.20	107.48	1765906
2013-10-30	107.48	108.34	106.11	106.36	1302096
2013-10-31	106.37	107.21	105.82	106.00	1100089
2013-11-01	106.20	107.13	105.15	105.69	1060311
2013-11-04	106.22	106.60	105.65	105.96	602247
2013-11-05	105.46	105.98	104.84	105.32	758029
2013-11-06	105.92	106.98	105.58	106.39	550576
2013-11-07	106.39	106.73	104.53	104.62	642628
2013-11-08	104.81	106.59	104.53	106.56	723144
2013-11-11	106.49	106.57	105.78	105.99	491355
2013-11-12	105.81	106.49	105.06	106.43	689150
2013-11-13	106.00	106.33	104.69	106.29	754207
2013-11-14	106.72	107.24	106.15	107.03	707758
2013-11-15	107.33	107.86	106.97	107.61	1195078
2013-11-18	107.82	107.89	106.71	107.07	713125
2013-11-19	106.70	107.20	106.21	106.58	719870
2013-11-20	106.73	107.16	106.20	106.59	494721
2013-11-21	107.12	107.76	106.56	107.42	673727
2013-11-22	107.47	107.55	106.75	107.46	576232
2013-11-25	107.49	107.89	105.97	106.48	806897
2013-11-26	106.72	108.14	106.30	107.99	1711074
2013-11-27	107.94	107.94	106.81	106.96	772156
2013-11-29	107.16	107.77	106.86	107.17	417866
2013-12-02	106.90	106.98	105.65	105.75	956457
2013-12-03	105.26	105.79	103.21	103.65	1589540
2013-12-04	103.34	103.98	102.55	103.41	1217811
2013-12-05	103.23	103.68	102.63	103.05	1213446
2013-12-06	104.30	105.73	103.92	105.69	1500259
2013-12-09	106.33	106.34	105.15	105.76	1247529
2013-12-10	105.23	106.05	104.90	105.05	1078522
2013-12-11	105.02	105.25	103.23	103.24	1123789
2013-12-12	103.22	103.56	102.75	102.84	1143910
2013-12-13	102.89	103.30	102.44	102.58	822388
2013-12-16	102.84	102.97	101.99	102.10	1235486
2013-12-17	102.68	102.69	101.38	102.06	1566040
2013-12-18	102.39	104.11	101.70	104.08	1090061
2013-12-19	103.68	104.00	102.81	102.95	922917
2013-12-20	102.65	104.56	102.55	104.24	1598341
2013-12-23	105.05	105.05	103.86	104.28	871034
2013-12-24	104.13	104.97	103.84	104.93	369737
2013-12-26	105.03	105.07	104.35	104.70	687013
2013-12-27	105.09	105.30	104.33	104.47	502307
2013-12-30	104.37	104.54	103.95	104.11	792591
2013-12-31	104.29	104.44	103.87	104.27	898813
2014-01-02	103.58	104.42	103.41	103.79	814936
2014-01-03	104.10	104.28	103.78	103.92	554472
2014-01-06	101.41	102.68	101.22	102.28	1657481
2014-01-07	102.48	103.84	102.35	103.33	1001663
2014-01-08	103.15	104.51	102.81	104.14	1208221
2014-01-09	105.00	105.08	103.89	105.00	1092643
2014-01-10	105.75	106.00	104.94	105.39	859130
2014-01-13	104.91	105.28	102.90	103.10	979361
2014-01-14	103.31	104.37	102.62	104.33	1146602
2014-01-15	104.27	104.47	103.11	103.62	1080024
2014-01-16	103.65	104.65	103.62	104.45	793868
2014-01-17	104.65	104.69	103.93	104.15	884134
2014-01-21	104.55	104.68	102.85	103.90	875257
2014-01-22	104.25	104.25	103.40	103.69	814185
2014-01-23	102.78	103.00	101.46	101.94	1180640
2014-01-24	101.13	101.40	99.28	99.35	1974110
2014-01-27	99.31	99.44	97.94	98.76	1255751
2014-01-28	99.00	100.07	99.00	99.85	936690
2014-01-29	99.36	100.84	99.25	100.23	2023265
2014-01-30	100.71	101.60	100.10	100.83	1238663
2014-01-31	99.46	101.02	99.23	100.54	1154000
2014-02-03	100.29	101.27	97.87	98.03	1580065
2014-02-04	98.95	99.09	97.89	98.70	1280099
2014-02-05	98.38	99.36	97.65	99.16	943836
2014-02-06	99.09	99.94	98.51	99.89	1117212
2014-02-07	100.39	100.66	99.81	100.13	1373275
2014-02-10	99.95	100.85	99.13	100.62	1040718
2014-02-11	100.62	101.68	100.30	101.41	943372
2014-02-12	101.35	101.76	101.03	101.14	788740
2014-02-13	100.68	102.77	100.55	102.30	743717
2014-02-14	102.30	103.28	102.13	103.15	584159
2014-02-18	103.39	103.69	103.01	103.08	762077
2014-02-19	103.03	104.15	101.94	101.97	927094
2014-02-20	102.06	102.18	101.01	101.87	1523715
2014-02-21	102.30	105.00	101.35	102.19	1998381
2014-02-24	101.89	102.72	101.35	102.39	1339599
2014-02-25	102.14	105.04	102.14	104.58	1576128
2014-02-26	104.81	106.19	104.58	105.43	1201620
2014-02-27	105.00	106.78	104.87	106.65	953571
2014-02-28	106.61	108.20	106.47	107.75	1331542
2014-03-03	106.20	108.19	106.20	107.98	1402093
2014-03-04	108.99	109.96	108.35	109.66	1617478
2014-03-05	110.00	110.00	109.06	109.38	1125144
2014-03-06	109.44	110.35	109.28	109.86	729990
2014-03-07	109.93	110.25	109.55	109.84	1016274
2014-03-10	109.48	110.27	109.21	110.18	747063
2014-03-11	110.17	111.83	109.76	111.24	1816350
2014-03-12	110.56	110.97	109.91	110.62	1749694
2014-03-13	110.70	111.31	109.21	109.25	1438665
2014-03-14	109.21	110.51	108.53	108.63	1273689
2014-03-17	109.16	110.89	109.16	110.02	943885
2014-03-18	110.08	110.63	110.00	110.34	681004
2014-03-19	110.23	110.65	108.76	109.32	1027000
2014-03-20	109.30	110.24	109.11	110.04	769619
2014-03-21	110.97	111.58	109.93	110.73	1909681
2014-03-24	111.02	111.49	109.54	109.84	786538
2014-03-25	110.12	110.51	108.17	108.31	1685238
2014-03-26	108.73	108.96	107.03	107.05	1650291
2014-03-27	107.03	107.23	105.73	106.20	1058750
2014-03-28	106.36	106.98	106.08	106.23	1301930
2014-03-31	107.21	108.06	106.68	107.99	972330
2014-04-01	108.45	108.67	107.74	108.66	778219
2014-04-02	108.71	109.23	108.45	108.59	690162
2014-04-03	109.02	109.83	108.61	109.05	712827
2014-04-04	109.69	109.76	106.94	107.18	1131784
2014-04-07	107.11	107.55	105.56	105.73	1023727
2014-04-08	105.70	105.70	101.82	105.22	1301385
2014-04-09	105.63	107.52	105.34	107.20	1244030
2014-04-10	107.36	107.66	104.78	105.02	902701
2014-04-11	104.61	105.25	103.69	103.70	1022386
2014-04-14	104.15	104.65	103.51	104.27	892678
2014-04-15	104.46	105.45	103.79	105.42	813371
2014-04-16	106.36	107.12	106.00	107.03	768048
2014-04-17	106.79	108.13	106.79	107.79	880256
2014-04-21	107.05	108.34	106.72	107.88	739640
2014-04-22	107.95	108.12	107.21	107.28	732029
2014-04-23	106.91	107.44	106.66	106.89	782029
2014-04-24	107.10	107.34	105.94	106.09	758108
2014-04-25	105.98	106.61	104.94	105.23	1338361
2014-04-28	106.50	107.00	104.02	104.83	1229390
2014-04-29	105.04	105.22	104.17	104.30	1110406
2014-04-30	104.76	104.92	104.03	104.64	866652
2014-05-01	104.62	105.10	104.25	104.61	750026
2014-05-02	104.50	105.34	104.30	104.50	907736
2014-05-05	104.40	105.52	103.91	105.31	939536
2014-05-06	105.03	105.07	104.17	104.31	884013
2014-05-07	104.85	105.25	104.29	105.11	813722
2014-05-08	104.94	105.70	104.00	104.50	691608
2014-05-09	104.47	105.10	104.03	104.75	705411
2014-05-12	105.22	105.73	104.92	105.59	773778
2014-05-13	105.75	106.17	105.48	105.70	822690
2014-05-14	105.64	106.76	105.47	106.20	910747
2014-05-15	106.36	106.53	105.02	105.81	1255549
2014-05-16	105.81	105.98	104.90	105.89	1223714
2014-05-19	105.44	107.53	105.44	107.20	878604
2014-05-20	107.15	107.48	106.40	106.67	814546
2014-05-21	106.82	108.11	106.76	107.78	670292
2014-05-22	107.90	108.02	107.38	107.40	661888
2014-05-23	107.70	108.17	107.48	108.05	445214
2014-05-27	108.39	109.19	108.07	108.69	778534
2014-05-28	108.70	108.98	108.01	108.13	776993
2014-05-29	108.35	108.80	107.52	108.68	670306
2014-05-30	108.74	109.33	108.39	109.19	731765
2014-06-02	109.12	109.46	108.41	109.04	489084
2014-06-03	108.81	109.65	108.76	109.13	605212
2014-06-04	108.72	110.03	108.25	109.98	692252
2014-06-05	109.97	110.21	108.66	109.80	649788
2014-06-06	110.04	110.70	109.74	110.34	486114
2014-06-09	110.25	110.63	109.55	110.05	837770
2014-06-10	109.92	110.26	109.52	110.06	862461
2014-06-11	109.57	109.89	109.07	109.33	498377
2014-06-12	108.89	109.55	108.00	108.34	625050
2014-06-13	107.99	108.28	107.28	108.15	500065
2014-06-16	107.82	108.04	107.06	107.75	768643
2014-06-17	107.63	108.39	107.19	107.80	775881
2014-06-18	107.77	108.55	106.91	108.43	972447
2014-06-19	108.43	108.70	108.10	108.38	665334
2014-06-20	108.72	109.00	108.43	108.68	1042039
2014-06-23	108.91	108.97	107.94	108.32	800015
2014-06-24	108.34	108.78	107.12	107.18	956927
2014-06-25	107.29	108.09	107.03	107.45	861681
2014-06-26	107.50	107.50	106.31	107.26	1175773
2014-06-27	106.85	108.75	106.85	108.63	1403611
2014-06-30	108.99	111.57	108.68	111.34	2148586
2014-07-01	111.72	112.27	110.88	111.53	1198826
2014-07-02	111.18	111.85	110.36	110.63	683163
2014-07-03	111.09	111.11	110.41	110.61	589331
2014-07-07	110.20	110.50	109.42	110.28	791172
2014-07-08	110.17	110.52	109.93	110.40	815165
2014-07-09	110.75	110.93	109.62	110.27	637954
2014-07-10	109.57	110.23	109.21	110.01	642029
2014-07-11	109.81	109.97	108.95	109.59	499428
2014-07-14	109.98	110.37	109.78	109.88	660394
2014-07-15	110.00	110.52	109.62	110.23	1046302
2014-07-16	110.68	110.92	110.27	110.58	899141
2014-07-17	109.97	110.63	109.64	109.98	852719
2014-07-18	110.20	110.66	109.62	110.43	797462
2014-07-21	109.66	109.89	109.04	109.39	694638
2014-07-22	109.79	110.43	109.56	109.98	821792
2014-07-23	110.05	110.31	109.53	110.00	784764
2014-07-24	110.00	110.61	109.82	110.39	628201
2014-07-25	110.21	110.76	110.06	110.58	683550
2014-07-28	110.29	111.25	110.07	111.02	988967
2014-07-29	111.00	111.09	109.70	109.83	1025199
2014-07-30	110.04	110.66	109.15	109.35	1128423
2014-07-31	109.67	110.07	108.51	108.53	1249355
2014-08-01	107.67	108.64	107.31	108.26	823091
2014-08-04	108.43	109.65	107.72	109.32	653785
2014-08-05	109.18	109.44	107.88	108.19	621189
2014-08-06	108.07	109.16	107.55	108.86	820848
2014-08-07	109.20	109.50	107.76	108.05	587153
2014-08-08	108.42	109.16	107.92	109.11	614937
2014-08-11	109.18	109.85	109.12	109.38	558811
2014-08-12	109.51	110.17	109.21	110.02	571085
2014-08-13	110.35	111.31	110.25	111.27	665041
2014-08-14	111.52	112.00	111.47	111.97	709983
2014-08-15	112.00	112.70	111.03	112.37	1119592
2014-08-18	112.80	113.96	112.67	113.40	810230
2014-08-19	113.64	114.05	113.43	113.82	621888
2014-08-20	113.56	114.11	113.48	113.69	674932
2014-08-21	113.90	114.19	113.23	113.77	706206
2014-08-22	113.51	113.86	113.22	113.66	540980
2014-08-25	114.00	115.16	113.82	114.58	672528
2014-08-26	114.93	115.46	114.47	114.87	671711
2014-08-27	114.85	115.09	113.78	114.08	641657
2014-08-28	113.76	114.71	113.56	114.39	692977
2014-08-29	114.49	114.86	114.26	114.82	593818
2014-09-02	114.94	115.03	114.24	114.65	698814
2014-09-03	114.99	115.10	114.63	114.84	591292
2014-09-04	114.75	115.38	114.61	114.89	591212
2014-09-05	114.75	115.51	114.72	115.51	531821
2014-09-08	115.28	116.10	114.96	115.64	741623
2014-09-09	115.32	115.53	114.51	114.66	478709
2014-09-10	114.82	114.82	113.87	114.75	507631
2014-09-11	114.55	114.91	114.19	114.70	452733
2014-09-12	114.59	116.31	114.34	115.47	1208732
2014-09-15	115.30	115.61	114.65	115.09	726614
2014-09-16	115.10	116.49	114.66	116.12	774404
2014-09-17	116.53	117.18	115.94	116.69	633329
2014-09-18	116.79	117.57	116.57	117.53	695021
2014-09-19	118.15	118.46	117.73	118.07	1201040
2014-09-22	117.90	118.43	117.11	117.31	979882
2014-09-23	117.29	117.32	116.74	116.77	726313
2014-09-24	116.84	117.88	116.77	117.63	1075276
2014-09-25	117.48	118.11	115.64	115.64	1270293
2014-09-26	115.54	116.64	115.51	116.56	935666
2014-09-29	116.06	116.71	115.71	116.32	723969
2014-09-30	116.25	116.69	114.50	114.83	1118271
2014-10-01	114.89	114.89	112.32	112.70	1390990
2014-10-02	112.43	113.46	111.53	113.30	1300483
2014-10-03	113.66	114.80	113.53	114.65	999766
2014-10-06	115.00	115.39	113.30	113.42	1033588
2014-10-07	112.93	113.13	111.80	111.81	1014848
2014-10-08	111.70	113.57	110.78	113.50	1022243
2014-10-09	113.36	113.77	110.47	110.66	1405042
2014-10-10	110.45	110.93	109.28	109.28	1304649
2014-10-13	109.45	109.82	107.47	107.54	1127575
2014-10-14	108.31	108.64	106.41	106.98	1590813
2014-10-15	106.08	106.10	103.76	105.34	3094376
2014-10-16	103.55	106.35	103.40	105.39	2736353
2014-10-17	106.22	109.19	106.22	107.89	1865923
2014-10-20	107.98	109.96	107.92	109.95	885149
2014-10-21	110.56	112.79	110.28	112.70	1187198
2014-10-22	112.92	114.15	112.39	112.41	1398648
2014-10-23	113.72	113.72	112.30	112.56	1080362
2014-10-24	112.56	112.99	111.66	112.72	833797
2014-10-27	112.54	112.54	110.26	110.64	1847871
2014-10-28	111.74	113.57	110.13	110.61	1626734
2014-10-29	110.30	110.44	107.06	108.16	4442834
2014-10-30	107.70	108.71	106.90	108.35	865406
2014-10-31	109.91	111.35	109.05	111.23	1526902
2014-11-03	111.64	111.64	109.89	110.10	1634511
2014-11-04	110.05	110.28	108.71	109.35	1253543
2014-11-05	110.16	110.81	109.50	110.46	1325258
2014-11-06	110.82	111.99	110.27	111.94	875315
2014-11-07	112.02	112.63	111.95	112.48	737242
2014-11-10	112.45	112.82	112.17	112.73	505052
2014-11-11	112.15	113.37	111.95	112.79	536906
2014-11-12	112.78	113.40	112.44	112.98	651979
2014-11-13	113.30	113.67	113.06	113.40	265912
2014-11-14	112.84	112.88	112.18	112.41	1040416
2014-11-17	112.34	113.13	112.13	112.19	641445
2014-11-18	112.44	113.39	112.00	113.18	893162
2014-11-19	113.26	113.48	112.74	113.22	913275
2014-11-20	112.48	113.63	112.45	113.46	590011
2014-11-21	114.53	115.19	114.14	114.56	1051588
2014-11-24	114.57	114.81	113.55	114.50	786659
2014-11-25	114.40	114.72	113.42	113.50	1046227
2014-11-26	113.31	113.80	112.50	113.75	787153
2014-11-28	113.35	113.35	108.09	108.95	1678117
2014-12-01	106.60	108.01	103.92	104.30	3253754
2014-12-02	104.00	106.46	103.81	106.23	2826612
2014-12-03	106.13	109.30	106.07	109.25	2633160
2014-12-04	109.20	109.82	108.85	109.53	1612300
2014-12-05	109.68	110.41	108.82	109.04	1328294
2014-12-08	107.93	108.37	103.65	103.85	2827222
2014-12-09	102.81	105.61	102.52	105.45	1688570
2014-12-10	105.28	105.28	103.80	104.21	2091471
2014-12-11	104.36	105.58	103.72	104.64	1689390
2014-12-12	103.51	103.98	102.31	102.33	1637681
2014-12-15	103.36	103.88	101.68	102.03	2096818
2014-12-16	101.66	103.71	101.26	101.55	1650825
2014-12-17	102.36	104.60	102.09	104.43	2497303
2014-12-18	105.42	106.17	104.49	105.29	2203788
2014-12-19	106.08	107.06	105.44	106.63	1976844
2014-12-22	106.76	107.06	106.08	106.83	1346763
2014-12-23	107.33	107.93	106.97	107.45	1278536
2014-12-24	107.60	107.72	107.16	107.18	417793
2014-12-26	106.90	107.73	106.80	107.11	660978
2014-12-29	106.77	107.48	106.61	106.74	991267
2014-12-30	106.60	106.83	105.23	105.27	1158207
2014-12-31	105.52	105.85	104.50	104.52	1036539
2015-01-02	104.69	105.24	103.61	104.31	1191485
2015-01-05	103.83	104.19	101.94	101.98	2074312
2015-01-06	101.69	101.73	97.78	98.93	3396212
2015-01-07	99.94	100.64	99.08	100.38	2315516
2015-01-08	101.46	103.16	101.37	102.62	1935508
2015-01-09	102.56	102.80	101.22	101.33	1785333
2015-01-12	101.61	101.75	99.51	100.76	2157701
2015-01-13	101.25	102.24	100.82	101.92	2082974
2015-01-14	100.27	101.42	99.95	101.33	1721269
2015-01-15	101.73	102.40	100.65	100.68	1460542
2015-01-16	100.94	102.39	100.52	102.21	1754278
2015-01-20	102.99	103.48	101.37	102.56	1937991
2015-01-21	102.40	104.05	101.80	104.00	1716380
2015-01-22	104.75	106.44	104.28	106.37	2078719
2015-01-23	106.45	107.19	105.77	105.88	1753778
2015-01-26	106.01	107.06	105.42	107.02	1884962
2015-01-27	105.64	107.44	105.54	106.48	1462733
2015-01-28	106.96	106.96	103.54	103.58	1730474
2015-01-29	103.46	104.65	102.45	104.38	2048116
2015-01-30	103.02	104.64	103.02	103.77	2634520
2015-02-02	102.53	104.34	101.57	103.49	2058983
2015-02-03	103.91	106.14	103.79	106.08	1566362
2015-02-04	106.00	106.00	104.13	104.44	1384065
2015-02-05	105.12	106.70	104.64	106.38	1281691
2015-02-06	106.61	107.35	106.35	106.68	1052861
2015-02-09	106.59	107.44	106.54	107.24	1358535
2015-02-10	107.61	108.34	106.76	108.33	1305800
2015-02-11	108.25	109.81	107.88	109.31	1834730
2015-02-12	110.05	111.16	109.62	110.77	1585047
2015-02-13	111.02	112.10	110.62	111.62	1150321
2015-02-17	111.65	111.98	110.90	111.67	1029627
2015-02-18	111.32	111.57	110.68	111.56	1246877
2015-02-19	110.85	111.80	110.01	111.77	1324246
2015-02-20	111.73	112.57	110.92	112.53	2188056
2015-02-23	112.07	112.10	110.98	111.41	1481430
2015-02-24	111.23	113.38	110.38	113.00	2182522
2015-02-25	113.00	115.68	112.90	115.65	2135534
2015-02-26	115.32	116.72	114.52	116.15	1820595
2015-02-27	115.98	117.00	115.45	115.54	1612739
2015-03-02	115.52	116.03	114.75	115.96	1369810
2015-03-03	115.29	116.37	114.73	116.19	1179075
2015-03-04	115.78	116.54	114.76	116.18	1681256
2015-03-05	116.74	116.89	115.71	116.77	1029626
2015-03-06	116.50	116.72	114.51	114.69	1360322
2015-03-09	114.69	116.23	114.51	115.88	1117448
2015-03-10	114.75	115.50	114.16	114.89	1665183
2015-03-11	114.51	115.40	114.31	114.50	1167606
2015-03-12	114.44	115.88	114.44	115.81	1030459
2015-03-13	115.32	115.54	114.01	114.47	1074339
2015-03-16	114.78	115.59	114.48	115.17	1220693
2015-03-17	114.41	114.87	113.41	114.31	1156435
2015-03-18	113.87	116.45	112.75	115.70	1338847
2015-03-19	115.16	115.53	114.31	115.01	968344
2015-03-20	115.75	116.02	115.24	115.27	1572471
2015-03-23	115.46	115.46	114.27	114.28	1290188
2015-03-24	114.28	114.57	113.52	113.58	1529040
2015-03-25	114.17	114.98	113.32	113.82	1893650
2015-03-26	113.51	114.65	113.48	114.26	1029624
2015-03-27	114.14	114.55	113.71	114.24	1077246
2015-03-30	114.89	115.67	114.34	114.79	1188921
2015-03-31	114.33	115.41	114.19	114.38	929507
2015-04-01	114.38	114.58	113.15	113.54	1279497
2015-04-02	113.16	114.36	113.16	113.37	900786
2015-04-06	113.21	114.98	113.04	114.64	1085740
2015-04-07	114.58	115.28	114.39	114.57	516680
2015-04-08	114.71	115.50	114.71	115.34	807464
2015-04-09	115.50	116.19	115.30	115.86	901745
2015-04-10	116.00	116.94	115.44	116.36	947184
2015-04-13	116.09	116.84	115.40	115.43	897786
2015-04-14	115.49	116.32	115.06	116.15	1015983
2015-04-15	116.37	117.28	116.28	117.02	850287
2015-04-16	116.59	117.31	116.28	116.83	809736
2015-04-17	116.08	116.27	114.49	115.20	1189903
2015-04-20	115.98	116.44	115.65	116.15	857530
2015-04-21	116.23	116.63	115.46	115.88	982817
2015-04-22	115.88	116.06	115.05	116.05	1109416
2015-04-23	116.01	116.41	115.63	115.85	505289
2015-04-24	115.89	116.14	115.25	115.59	699639
2015-04-27	116.19	116.49	115.54	116.09	1533176
2015-04-28	113.82	114.38	110.03	112.97	3209276
2015-04-29	112.56	114.64	111.58	114.41	2125393
2015-04-30	114.07	114.21	111.84	111.98	1766803
2015-05-01	112.28	114.04	112.08	113.95	1501349
2015-05-04	114.25	114.67	113.70	113.97	1085666
2015-05-05	114.41	114.87	112.12	112.36	1342392
2015-05-06	112.80	113.19	112.02	112.50	1596704
2015-05-07	112.30	113.39	112.10	113.28	954575
2015-05-08	112.53	115.57	112.34	114.79	932781
2015-05-11	114.33	114.76	113.45	113.58	1191290
2015-05-12	112.98	113.86	112.52	113.45	976514
2015-05-13	113.57	114.44	113.19	114.01	1020757
2015-05-14	114.84	116.00	114.33	115.99	854978
2015-05-15	116.00	116.23	115.06	116.12	871427
2015-05-18	115.68	116.12	115.47	115.85	756797
2015-05-19	116.25	116.30	115.43	115.73	1134438
2015-05-20	116.00	116.14	115.34	115.57	800619
2015-05-21	115.44	116.31	115.35	116.04	854820
2015-05-22	115.61	116.11	115.10	115.26	998865
2015-05-26	114.91	114.93	113.45	113.82	862235
2015-05-27	113.82	114.63	113.59	114.45	1116003
2015-05-28	113.88	114.84	113.79	114.80	1350437
2015-05-29	114.95	115.01	114.08	114.65	2303514
2015-06-01	114.99	115.51	114.11	115.06	1150090
2015-06-02	114.23	116.30	114.23	115.67	949459
2015-06-03	115.98	116.58	115.49	116.36	899331
2015-06-04	115.58	115.82	113.90	114.02	860659
2015-06-05	113.56	114.48	113.33	114.01	790127
2015-06-08	113.99	114.46	113.58	113.60	660450
2015-06-09	113.90	114.33	113.23	113.66	959151
2015-06-10	114.23	115.79	114.07	115.61	811484
2015-06-11	115.93	116.28	115.60	115.71	780473
2015-06-12	115.28	115.28	114.16	114.26	687501
2015-06-15	114.00	114.14	113.35	113.88	1023615
2015-06-16	113.85	114.62	113.54	114.45	965816
2015-06-17	115.00	115.44	114.03	115.04	1024862
2015-06-18	115.63	117.54	115.38	117.22	1264615
2015-06-19	117.46	118.27	117.05	117.17	2385327
2015-06-22	117.54	118.09	117.24	117.73	997327
2015-06-23	117.96	117.96	116.90	117.22	655950
2015-06-24	117.02	117.38	116.24	116.26	683166
2015-06-25	116.25	116.96	115.70	115.96	710464
2015-06-26	116.45	116.55	115.56	115.73	771555
2015-06-29	114.80	115.24	112.89	112.93	1197563
2015-06-30	113.69	114.00	112.65	113.07	1608533
2015-07-01	113.67	114.00	112.95	113.20	886309
2015-07-02	113.78	113.85	112.15	112.81	816563
2015-07-06	111.65	113.02	111.31	111.90	901624
2015-07-07	111.90	112.38	110.46	112.18	945643
2015-07-08	111.32	111.51	110.40	110.62	1190156
2015-07-09	112.21	112.21	110.58	110.61	752095
2015-07-10	111.77	112.45	111.47	112.28	543067
2015-07-13	113.26	113.82	112.88	113.73	494151
2015-07-14	113.61	114.91	113.18	114.70	856516
2015-07-15	114.71	115.48	114.20	114.60	1110396
2015-07-16	115.07	115.28	114.17	114.70	826068
2015-07-17	114.47	114.86	112.08	112.78	1532433
2015-07-20	112.71	113.61	112.38	112.77	1178806
2015-07-21	112.99	113.42	111.89	112.57	941625
2015-07-22	112.44	112.88	111.77	111.85	924191
2015-07-23	111.95	112.33	111.18	111.24	879036
2015-07-24	111.24	111.24	109.14	109.53	999230
2015-07-27	109.00	109.10	107.72	108.39	1841969
2015-07-28	108.38	114.28	108.24	113.77	2404989
2015-07-29	113.88	115.78	113.05	115.32	1281441
2015-07-30	115.34	116.25	115.21	116.10	893056
2015-07-31	116.50	116.96	115.56	115.81	923005
2015-08-03	115.25	115.98	114.66	115.28	1022543
2015-08-04	115.89	115.97	114.99	115.32	685043
2015-08-05	116.74	117.69	115.93	116.75	843108
2015-08-06	116.54	117.18	115.95	116.31	743982
2015-08-07	116.13	116.50	114.14	114.36	890033
2015-08-10	115.05	116.59	114.72	116.59	774277
2015-08-11	115.34	116.15	114.67	115.93	1129824
2015-08-12	115.39	115.86	114.19	115.04	1188191
2015-08-13	115.25	115.85	114.33	115.28	626545
2015-08-14	115.50	116.55	115.08	116.48	697155
2015-08-17	116.15	116.65	115.29	116.35	817518
2015-08-18	116.02	116.70	115.57	115.90	577748
2015-08-19	115.12	115.72	114.54	114.86	633375
2015-08-20	114.08	114.85	112.57	112.62	1211904
2015-08-21	111.92	112.17	109.74	109.90	1448894
2015-08-24	104.47	109.28	103.09	105.35	2321857
2015-08-25	109.13	109.39	104.39	104.53	2222827
2015-08-26	106.57	106.68	104.26	106.49	1952681
2015-08-27	108.24	110.74	107.85	109.92	1824144
2015-08-28	109.48	110.76	109.21	110.46	988291
2015-08-31	109.45	110.39	108.38	109.14	1033012
2015-09-01	106.78	107.67	104.94	105.42	2168310
2015-09-02	106.77	108.11	105.53	107.98	2889816
2015-09-03	108.79	109.32	108.08	108.83	1101708
2015-09-04	107.19	107.98	106.50	106.54	1429545
2015-09-08	108.38	108.63	107.09	108.59	1386139
2015-09-09	110.32	112.00	110.00	110.52	2552169
2015-09-10	110.14	111.42	109.69	110.44	1620775
2015-09-11	109.38	110.21	108.78	109.99	1096067
2015-09-14	110.01	110.30	108.47	108.92	1232056
2015-09-15	109.51	110.82	109.02	110.21	1489574
2015-09-16	110.13	113.75	110.13	113.60	1601101
2015-09-17	113.45	115.35	113.04	113.54	1597568
2015-09-18	112.30	113.09	111.68	112.55	1898379
2015-09-21	113.09	113.87	112.49	112.73	881847
2015-09-22	111.50	111.69	110.02	110.86	985074
2015-09-23	111.01	111.04	109.65	110.04	1073943
2015-09-24	109.05	111.00	108.69	110.54	1417809
2015-09-25	111.49	111.68	109.81	110.46	1417637
2015-09-28	109.54	110.18	107.28	107.32	1454566
2015-09-29	107.75	108.73	107.03	108.36	1674337
2015-09-30	109.32	110.04	108.58	109.72	1696134
2015-10-01	110.21	112.40	109.64	112.33	1800931
2015-10-02	110.88	114.23	110.70	114.20	1507488
2015-10-05	114.95	115.78	114.51	115.74	1526474
2015-10-06	115.74	117.55	115.55	117.19	1964792
2015-10-07	117.50	118.36	116.13	118.27	1765001
2015-10-08	118.11	120.73	117.72	120.53	1651586
2015-10-09	119.00	120.74	118.96	120.54	2142569
2015-10-12	120.15	120.80	119.41	120.57	991874
2015-10-13	119.63	121.06	119.12	120.16	1645197
2015-10-14	120.13	121.89	119.90	121.34	1109760
2015-10-15	121.60	121.87	120.23	121.58	902701
2015-10-16	122.19	122.30	120.84	122.10	1077818
2015-10-19	120.67	120.94	118.43	119.38	2008146
2015-10-20	119.13	120.06	118.78	119.43	1113020
2015-10-21	119.90	120.00	117.53	117.90	1260576
2015-10-22	118.82	120.77	118.34	120.55	2349621
2015-10-23	121.25	121.62	119.67	119.99	1407364
2015-10-26	120.23	120.85	119.41	119.58	1182524
2015-10-27	119.07	119.40	117.81	118.53	998505
2015-10-28	118.65	119.69	118.21	119.59	1060248
2015-10-29	119.03	120.18	119.01	119.93	945569
2015-10-30	119.89	120.94	119.72	120.35	1920220
2015-11-02	116.10	120.34	114.38	117.99	3627977
2015-11-03	118.00	122.48	117.41	120.04	1984931
2015-11-04	120.52	120.75	117.41	117.49	2174619
2015-11-05	117.20	118.53	116.97	117.64	1292981
2015-11-06	116.94	117.91	116.54	117.40	1537893
2015-11-09	117.21	117.63	115.36	115.96	864287
2015-11-10	115.65	116.75	114.52	116.35	1131258
2015-11-11	116.61	117.73	115.88	117.47	730662
2015-11-12	116.46	116.81	115.13	115.15	817258
2015-11-13	114.83	116.76	114.32	116.43	968882
2015-11-16	116.23	116.96	115.47	116.70	1047411
2015-11-17	116.69	117.96	116.08	116.75	1053564
2015-11-18	116.71	118.44	116.32	118.32	1000014
2015-11-19	118.02	118.47	117.43	117.91	741255
2015-11-20	118.37	118.76	117.87	118.13	984844
2015-11-23	118.07	120.77	118.07	119.52	1661690
2015-11-24	119.47	120.40	118.79	119.72	979020
2015-11-25	119.50	120.16	118.96	119.02	1087118
2015-11-27	118.78	119.35	118.05	118.91	390133
2015-11-30	119.15	119.33	118.08	119.16	2955096
2015-12-01	119.50	119.79	118.82	119.67	931045
2015-12-02	119.33	119.78	118.46	118.64	858060
2015-12-03	118.97	119.49	117.38	117.89	1223306
2015-12-04	118.21	119.40	117.90	119.23	1417238
2015-12-07	118.61	119.49	117.55	118.36	909996
2015-12-08	117.06	117.87	116.30	116.37	1042262
2015-12-09	116.84	119.28	116.45	116.95	1178121
2015-12-10	116.69	117.29	115.63	115.96	938813
2015-12-11	114.12	114.28	112.19	112.39	1378708
2015-12-14	112.17	113.94	111.77	113.64	1361535
2015-12-15	114.55	115.22	113.85	115.07	1224723
2015-12-16	115.67	118.06	115.16	117.89	1289663
2015-12-17	118.05	118.49	115.25	115.30	1056969
2015-12-18	115.16	115.18	112.58	112.62	1754946
2015-12-21	113.32	113.90	112.60	113.22	913968
2015-12-22	113.98	114.69	113.15	114.42	719119
2015-12-23	115.47	116.69	114.94	116.50	818330
2015-12-24	116.19	116.28	115.55	115.78	331069
2015-12-28	115.32	115.57	114.68	115.47	480894
2015-12-29	116.40	116.81	115.76	116.39	669520
2015-12-30	116.17	116.46	115.37	115.43	525323
2015-12-31	115.04	116.14	114.37	114.38	965446
2016-01-04	112.90	113.15	111.00	112.49	1769733
2016-01-05	112.55	113.69	112.29	112.90	1222819
2016-01-06	109.82	110.85	106.55	108.07	3836959
2016-01-07	105.95	107.87	104.94	105.27	1963091
2016-01-08	105.49	105.78	104.08	104.35	1297301
2016-01-11	104.66	105.18	103.61	104.62	1498438
2016-01-12	105.83	106.25	104.61	105.72	1349213
2016-01-13	106.65	106.76	103.02	103.13	1399577
2016-01-14	103.48	105.40	102.48	104.82	1485002
2016-01-15	103.39	103.91	100.59	102.58	2042324
2016-01-19	104.00	104.08	101.49	102.37	1426775
2016-01-20	100.88	103.54	99.99	102.44	1737960
2016-01-21	102.11	102.74	100.59	101.85	1627953
2016-01-22	103.88	106.81	103.61	104.99	1555548
2016-01-25	104.48	104.89	103.08	103.26	1206046
2016-01-26	103.41	104.16	103.12	104.13	1148009
2016-01-27	103.41	104.73	102.06	102.78	1146452
2016-01-28	104.08	105.20	103.38	104.00	1030250
2016-01-29	104.71	107.98	103.99	107.87	2133073
2016-02-01	106.56	107.65	105.48	107.42	1109493
2016-02-02	106.54	106.54	104.69	104.93	1330423
2016-02-03	106.90	107.90	104.15	107.28	1546060
2016-02-04	107.46	109.69	107.13	109.17	1382189
2016-02-05	108.89	108.89	105.67	106.17	1353147
2016-02-08	105.04	105.72	102.44	103.62	1654508
2016-02-09	102.91	107.70	102.21	107.20	1792573
2016-02-10	107.62	109.65	106.07	106.21	1239437
2016-02-11	104.02	104.60	102.55	103.30	1448950
2016-02-12	104.96	106.93	104.04	106.63	1201556
2016-02-16	108.23	108.88	106.38	108.65	1243517
2016-02-17	110.00	110.56	109.56	109.96	1353231
2016-02-18	109.73	110.00	108.34	108.76	1001044
2016-02-19	108.30	108.33	106.77	107.77	2189706
2016-02-22	109.27	109.47	106.85	108.09	2275052
2016-02-23	103.62	104.12	99.99	100.14	6287572
2016-02-24	99.41	102.31	98.62	102.13	2945831
2016-02-25	102.59	103.69	101.59	103.68	1250872
2016-02-26	104.45	106.56	104.22	106.28	1816386
2016-02-29	105.94	106.81	102.55	102.55	2055117
2016-03-01	103.55	106.14	102.69	105.86	1790316
2016-03-02	105.28	105.72	104.10	104.68	1385789
2016-03-03	104.73	105.48	104.46	105.24	1164357
2016-03-04	105.70	107.12	104.79	106.33	1235598
2016-03-07	105.70	106.67	105.27	105.96	1148345
2016-03-08	104.95	105.40	104.21	104.28	1362332
2016-03-09	104.74	105.33	103.92	104.22	2218944
2016-03-10	104.83	106.26	103.88	104.91	1638952
2016-03-11	106.01	106.82	105.95	106.36	1000584
2016-03-14	104.28	104.28	102.92	103.04	2157217
2016-03-15	102.77	104.19	102.38	104.05	1359882
2016-03-16	103.95	106.43	103.53	105.87	1168988
2016-03-17	106.03	108.08	106.03	107.84	1762245
2016-03-18	108.22	109.41	107.74	108.14	2388447
2016-03-21	108.13	109.68	107.83	108.98	1343645
2016-03-22	108.04	111.86	108.04	110.56	2044282
2016-03-23	110.25	110.91	109.61	110.00	898269
2016-03-24	109.27	110.60	109.08	110.53	1065802
2016-03-28	110.53	111.23	109.58	110.60	1110060
2016-03-29	110.12	111.55	109.77	111.46	879617
2016-03-30	112.09	113.22	111.92	112.42	982079
2016-03-31	112.62	113.40	111.06	111.52	1289121
2016-04-01	110.47	112.67	109.83	112.42	1355701
2016-04-04	111.97	112.82	111.69	112.08	1279107
2016-04-05	111.26	112.03	110.97	111.30	656871
2016-04-06	111.24	112.46	110.47	112.36	940188
2016-04-07	111.73	112.07	110.45	110.73	1017605
2016-04-08	112.10	113.16	111.29	111.63	820085
2016-04-11	112.05	112.79	111.45	111.47	698903
2016-04-12	111.51	112.94	111.50	112.59	885314
2016-04-13	113.00	114.20	112.72	114.13	1509730
2016-04-14	114.40	115.98	114.08	115.47	1343794
2016-04-15	115.60	115.60	114.43	115.01	1551649
2016-04-18	114.53	115.23	114.14	115.18	1063516
2016-04-19	115.63	116.10	115.19	116.04	767886
2016-04-20	115.80	116.00	114.83	115.57	1081541
2016-04-21	115.84	116.66	115.11	115.29	819425
2016-04-22	115.55	116.68	115.32	116.24	1052194
2016-04-25	115.90	116.33	115.39	115.73	1071545
2016-04-26	116.24	116.38	115.60	115.96	849645
2016-04-27	116.01	116.90	115.55	116.65	864200
2016-04-28	115.36	115.73	114.69	115.30	1796306
2016-04-29	114.84	115.37	114.11	114.98	1326732
2016-05-02	114.47	115.14	113.86	114.27	2031468
2016-05-03	116.86	116.87	112.69	113.59	2659395
2016-05-04	112.73	115.68	112.30	115.31	2036882
2016-05-05	115.32	115.93	114.22	115.04	1240974
2016-05-06	114.95	117.33	114.33	117.05	1426982
2016-05-09	116.57	116.67	115.26	115.47	1085915
2016-05-10	116.05	117.17	115.93	117.11	862183
2016-05-11	117.05	117.49	116.50	116.57	1067295
2016-05-12	117.29	117.75	116.60	117.13	944404
2016-05-13	117.10	117.30	115.71	116.02	1091379
2016-05-16	116.23	118.37	116.23	118.16	984824
2016-05-17	117.70	118.17	116.81	117.03	1091439
2016-05-18	116.65	117.14	115.47	116.01	1093911
2016-05-19	115.86	116.27	114.99	116.16	943486
2016-05-20	116.81	117.58	116.39	116.72	1736113
2016-05-23	116.76	117.18	116.19	116.85	678851
2016-05-24	117.15	118.94	115.02	118.56	990387
2016-05-25	118.98	119.50	118.43	118.52	1119921
2016-05-26	118.85	119.09	118.04	118.20	846003
2016-05-27	118.20	118.59	117.84	118.34	882851
2016-05-31	118.62	118.62	116.85	117.24	1486648
2016-06-01	117.06	118.61	116.23	118.52	829758
2016-06-02	117.95	118.87	117.50	118.87	763351
2016-06-03	118.08	118.97	117.71	118.79	1091173
2016-06-06	119.00	120.34	118.48	120.13	1131536
2016-06-07	120.25	120.97	119.71	120.81	950624
2016-06-08	121.00	121.81	120.40	121.55	1109196
2016-06-09	121.14	121.48	120.48	120.79	841089
2016-06-10	120.06	120.44	118.77	120.25	1618027
2016-06-13	119.83	121.27	119.14	119.34	1011814
2016-06-14	119.00	119.57	118.72	119.35	1117356
2016-06-15	119.67	119.88	118.51	118.60	1089792
2016-06-16	118.33	119.50	117.64	118.97	1120054
2016-06-17	118.97	118.97	117.79	118.60	1359503
2016-06-20	119.41	120.17	119.09	119.14	925088
2016-06-21	119.33	119.83	118.93	119.43	608346
2016-06-22	119.77	120.00	119.33	119.44	705878
2016-06-23	120.79	121.17	120.25	120.94	807312
2016-06-24	117.86	118.16	116.12	116.37	1405202
2016-06-27	115.17	115.48	113.79	114.47	1566266
2016-06-28	115.49	115.90	114.53	115.25	1232501
2016-06-29	116.00	116.93	116.00	116.79	1045882
2016-06-30	116.84	118.98	116.57	118.60	1706172
2016-07-01	118.87	119.59	118.59	118.85	894735
2016-07-05	118.45	118.45	117.27	117.59	1063420
2016-07-06	117.24	118.17	117.12	117.80	888121
2016-07-07	117.95	118.86	117.39	117.59	900062
2016-07-08	118.71	119.62	118.40	119.20	1384909
2016-07-11	119.49	119.49	118.82	119.10	732041
2016-07-12	119.75	121.16	119.58	120.30	977205
2016-07-13	120.60	120.72	119.96	120.56	786607
2016-07-14	120.94	121.75	120.94	121.27	721181
2016-07-15	121.73	121.75	120.77	120.95	779623
2016-07-18	120.68	121.10	120.12	120.34	696049
2016-07-19	120.12	120.55	119.91	120.14	680935
2016-07-20	120.19	120.43	119.71	120.03	840490
2016-07-21	119.58	119.96	118.68	119.64	1063701
2016-07-22	119.74	120.39	119.41	120.02	573009
2016-07-25	120.00	120.21	119.02	119.79	532450
2016-07-26	119.69	120.05	119.38	119.75	640267
2016-07-27	119.79	119.85	118.38	119.21	797466
2016-07-28	119.10	119.77	118.01	119.13	807319
2016-07-29	118.81	118.86	117.61	118.38	982683
2016-08-01	117.71	119.22	117.24	118.67	1342104
2016-08-02	119.38	122.82	119.19	122.81	2023345
2016-08-03	122.75	123.41	120.76	121.41	1575054
2016-08-04	121.69	122.66	121.53	122.23	1015802
2016-08-05	122.50	122.79	121.64	122.72	823381
2016-08-08	123.00	123.00	122.03	122.25	571294
2016-08-09	122.26	123.44	122.06	122.80	606920
2016-08-10	123.11	123.23	122.38	122.86	577126
2016-08-11	122.94	123.30	122.68	123.15	481912
2016-08-12	122.80	123.05	122.18	122.45	631576
2016-08-15	122.91	122.98	121.33	122.68	720925
2016-08-16	122.55	122.96	122.02	122.24	790711
2016-08-17	122.36	122.58	121.55	122.26	608598
2016-08-18	122.13	122.65	122.07	122.39	550223
2016-08-19	121.93	122.94	121.56	122.77	803246
2016-08-22	122.38	122.60	121.65	122.26	670418
2016-08-23	122.80	123.28	122.35	122.67	563673
2016-08-24	122.28	122.30	121.43	121.71	636079
2016-08-25	121.80	123.27	121.30	122.80	827996
2016-08-26	123.24	124.11	122.58	122.93	909915
2016-08-29	123.01	124.16	122.53	123.89	658806
2016-08-30	124.09	124.23	123.44	123.98	787618
2016-08-31	123.86	124.23	122.64	123.05	786257
2016-09-01	122.74	123.40	121.72	123.10	864788
2016-09-02	123.72	124.24	123.38	124.05	577499
2016-09-06	124.16	124.60	123.29	123.70	740739
2016-09-07	124.47	124.47	122.26	122.74	698799
2016-09-08	122.40	122.66	121.99	122.38	546304
2016-09-09	121.49	121.94	118.67	118.68	1270845
2016-09-12	118.33	120.44	118.20	120.06	923767
2016-09-13	119.50	120.14	117.17	117.55	1061193
2016-09-14	117.53	118.15	116.88	117.53	996891
2016-09-15	117.30	118.43	117.02	117.73	655759
2016-09-16	117.39	117.59	116.66	117.33	1057306
2016-09-19	118.01	118.40	117.31	117.62	600452
2016-09-20	117.97	118.22	117.16	117.31	1131075
2016-09-21	117.75	118.57	117.01	118.49	749604
2016-09-22	119.33	119.73	118.84	119.14	597111
2016-09-23	118.89	119.45	118.32	119.04	1107279
2016-09-26	119.05	119.52	118.38	118.93	806028
2016-09-27	118.67	120.00	118.46	119.92	866411
2016-09-28	120.45	121.44	119.97	121.30	889290
2016-09-29	121.06	121.80	120.41	120.73	777898
2016-09-30	120.83	122.07	120.70	121.72	956759
2016-10-03	121.55	121.74	120.81	121.11	735153
2016-10-04	121.05	121.26	119.69	120.16	932843
2016-10-05	120.23	120.97	119.89	120.01	672168
2016-10-06	119.74	120.97	119.28	120.54	607116
2016-10-07	120.49	120.49	118.64	119.02	538342
2016-10-10	119.67	120.00	118.98	119.07	493830
2016-10-11	118.48	119.14	116.50	117.16	864305
2016-10-12	117.00	117.68	116.68	117.14	705072
2016-10-13	116.46	117.39	116.02	117.01	660208
2016-10-14	117.63	117.82	116.75	116.76	903698
2016-10-17	116.49	116.79	116.20	116.34	656393
2016-10-18	117.51	117.55	116.57	116.60	634136
2016-10-19	116.80	117.37	116.38	116.82	779145
2016-10-20	116.73	116.89	115.91	116.43	588722
2016-10-21	116.03	116.03	115.02	115.78	741254
2016-10-24	116.15	116.80	116.15	116.71	676940
2016-10-25	116.38	116.57	115.85	115.95	621153
2016-10-26	115.64	115.87	115.11	115.35	755271
2016-10-27	115.44	115.44	114.65	114.96	892293
2016-10-28	115.21	116.21	114.58	115.10	860134
2016-10-31	115.39	115.60	114.00	114.17	1524146
2016-11-01	113.80	114.81	111.39	112.14	1673119
2016-11-02	112.16	112.57	111.50	111.99	919866
2016-11-03	112.19	112.31	111.10	111.18	943048
2016-11-04	111.18	111.78	110.65	110.67	1012380
2016-11-07	111.97	113.01	111.76	112.87	840854
2016-11-08	112.82	114.01	112.64	113.60	583362
2016-11-09	111.81	115.18	111.07	114.76	1346116
2016-11-10	115.00	116.99	114.69	116.15	1272914
2016-11-11	115.84	116.46	115.33	115.67	1062783
2016-11-14	115.79	116.20	113.77	113.98	1329954
2016-11-15	113.98	114.28	113.50	114.14	912647
2016-11-16	114.13	114.84	114.05	114.78	619769
2016-11-17	114.64	114.88	114.12	114.83	759544
2016-11-18	114.65	115.27	114.09	114.28	710299
2016-11-21	114.84	115.23	114.36	114.92	530327
2016-11-22	114.99	116.56	114.89	116.36	990213
2016-11-23	116.31	117.44	116.31	116.79	754258
2016-11-25	116.75	116.84	116.12	116.64	359271
2016-11-28	116.14	117.00	116.05	116.34	1070936
2016-11-29	116.04	116.98	115.78	116.41	725806
2016-11-30	116.59	117.37	116.16	116.73	1276482
2016-12-01	116.91	118.55	116.71	118.49	1925706
2016-12-02	118.43	118.74	116.41	116.89	1166080
2016-12-05	117.35	119.05	117.00	118.56	1008441
2016-12-06	118.22	118.38	116.42	116.89	1136945
2016-12-07	116.98	118.82	116.64	118.81	1134250
2016-12-08	118.85	119.76	118.42	119.61	922648
2016-12-09	119.52	120.51	119.15	120.50	1121976
2016-12-12	120.68	121.81	120.49	121.47	834353
2016-12-13	122.00	122.25	121.25	122.22	1521436
2016-12-14	122.18	122.28	120.83	121.05	876611
2016-12-15	120.66	122.09	119.75	121.67	1199864
2016-12-16	121.75	122.00	120.20	120.27	2066009
2016-12-19	120.58	120.86	120.11	120.57	707724
2016-12-20	120.91	121.19	119.99	120.42	848001
2016-12-21	120.38	120.56	119.35	119.37	1105185
2016-12-22	119.18	119.48	118.35	118.59	942347
2016-12-23	118.79	119.13	118.50	118.76	815999
2016-12-27	118.76	119.60	118.64	119.21	457906
2016-12-28	119.55	119.74	117.96	118.00	574823
2016-12-29	117.95	118.34	117.48	117.71	450643
2016-12-30	118.05	118.27	116.92	117.22	715304
2017-01-03	118.12	118.41	117.29	118.04	1080581
2017-01-04	118.25	119.12	118.01	118.79	720000
2017-01-05	118.42	118.76	117.70	118.61	731556
2017-01-06	118.70	119.57	118.31	118.92	864621
2017-01-09	118.87	119.39	118.38	118.84	914265
2017-01-10	118.50	119.02	117.78	117.86	785249
2017-01-11	117.50	118.48	117.33	118.32	772047
2017-01-12	117.77	118.71	117.53	118.64	897689
2017-01-13	118.75	119.22	118.36	118.57	596227
2017-01-17	118.24	119.04	117.69	118.68	755245
2017-01-18	118.81	119.19	117.99	119.07	1032134
2017-01-19	118.88	119.49	118.46	118.85	711427
2017-01-20	119.15	119.56	117.55	118.40	1355835
2017-01-23	118.32	119.42	118.10	119.35	927884
2017-01-24	119.85	122.00	119.40	121.65	1255940
2017-01-25	121.71	122.54	121.57	122.49	1127542
2017-01-26	122.64	122.64	120.57	120.95	910166
2017-01-27	120.78	121.51	120.43	121.29	671799
2017-01-30	121.22	121.54	120.07	121.49	975843
2017-01-31	121.19	121.75	119.77	120.13	1094118
2017-02-01	119.74	120.89	119.51	120.78	795627
2017-02-02	120.89	121.24	120.16	120.21	756248
2017-02-03	120.36	120.94	120.01	120.75	937914
2017-02-06	120.40	120.48	119.09	119.70	813093
2017-02-07	119.99	120.73	119.42	120.25	708817
2017-02-08	120.11	120.51	119.61	120.34	604609
2017-02-09	120.18	120.84	120.11	120.61	573626
2017-02-10	120.75	121.40	120.46	121.20	642734
2017-02-13	121.22	122.32	120.79	121.76	732763
2017-02-14	121.84	122.95	121.56	122.84	861663
2017-02-15	122.35	123.91	122.05	123.40	1045664
2017-02-16	123.27	123.50	122.26	123.28	829738
2017-02-17	123.32	124.09	122.55	123.95	1249148
2017-02-21	122.80	124.30	121.82	124.03	2200025
2017-02-22	121.77	124.27	121.50	123.10	1290652
2017-02-23	123.50	123.62	122.52	122.76	1005198
2017-02-24	122.30	125.50	122.30	125.50	1757957
2017-02-27	125.50	125.98	123.81	123.84	1056814
2017-02-28	123.85	124.82	123.55	123.97	1328690
2017-03-01	125.00	126.17	124.74	125.87	1052106
2017-03-02	125.59	125.83	125.01	125.09	764402
2017-03-03	124.93	125.63	124.68	125.25	909341
2017-03-06	124.77	125.48	124.74	125.06	729691
2017-03-07	125.17	125.45	124.44	124.72	842882
2017-03-08	124.64	125.66	124.30	124.50	1081808
2017-03-09	124.22	124.55	123.34	123.69	1338874
2017-03-10	124.39	124.91	123.88	124.25	1125271
2017-03-13	124.00	124.78	123.96	124.77	925641
2017-03-14	124.06	124.69	123.48	123.68	931053
2017-03-15	124.31	125.67	123.65	125.37	929636
2017-03-16	125.37	125.62	124.49	124.82	928330
2017-03-17	125.34	125.82	125.02	125.41	1732777
2017-03-20	125.11	125.77	124.82	125.13	766344
2017-03-21	125.02	125.54	123.96	124.20	913467
2017-03-22	124.29	124.86	123.91	124.24	732367
2017-03-23	124.14	124.97	123.65	124.18	996715
2017-03-24	124.17	124.60	123.51	123.83	1007543
2017-03-27	122.58	124.18	122.58	124.11	791442
2017-03-28	124.01	125.11	123.65	124.87	1083045
2017-03-29	124.59	125.10	124.38	124.78	671066
2017-03-30	124.83	125.42	124.76	125.34	575853
2017-03-31	124.66	125.98	124.66	125.34	1167677
2017-04-03	126.00	127.06	124.98	125.88	1514593
2017-04-04	125.85	126.04	124.42	125.06	1140081
2017-04-05	125.40	125.83	124.48	124.83	1102370
2017-04-06	124.88	125.78	124.78	125.21	795634
2017-04-07	124.85	125.59	124.70	125.25	841083
2017-04-10	125.29	126.35	125.10	125.87	750585
2017-04-11	125.60	126.14	125.10	125.66	617609
2017-04-12	125.14	125.82	124.68	124.96	855631
2017-04-13	124.75	125.44	124.46	124.47	598036
2017-04-17	124.97	125.42	124.73	125.42	472505
2017-04-18	124.57	125.39	124.57	125.31	672808
2017-04-19	125.68	126.20	125.53	125.71	885804
2017-04-20	125.93	126.59	125.64	126.35	675970
2017-04-21	126.42	126.75	126.02	126.20	656574
2017-04-24	127.26	127.63	126.79	127.30	1243357
2017-04-25	127.78	128.55	127.60	128.25	773887
2017-04-26	128.24	129.00	127.98	128.80	1106391
2017-04-27	128.94	129.44	128.74	129.37	933080
2017-04-28	129.21	129.49	128.93	129.09	1384834
2017-05-01	128.69	129.85	128.42	129.25	1363896
2017-05-02	125.92	128.02	125.05	125.26	2895754
2017-05-03	125.50	126.01	125.30	125.57	1213511
2017-05-04	125.57	126.26	125.07	126.22	999159
2017-05-05	126.18	126.76	126.05	126.47	803252
2017-05-08	126.55	127.33	125.78	125.95	802464
2017-05-09	125.95	126.35	125.05	125.61	831900
2017-05-10	125.50	126.90	125.50	126.66	968242
2017-05-11	126.67	126.96	125.97	126.73	849523
2017-05-12	126.63	127.39	126.45	126.51	932409
2017-05-15	126.51	128.42	126.51	127.27	847478
2017-05-16	127.15	128.08	127.15	127.38	843736
2017-05-17	126.67	127.17	126.23	126.39	926897
2017-05-18	126.54	127.25	126.26	126.74	1079531
2017-05-19	126.99	127.32	126.66	127.09	2893207
2017-05-22	127.61	128.30	127.32	127.82	1122349
2017-05-23	127.68	128.28	127.68	128.05	730029
2017-05-24	128.30	129.78	128.07	129.31	872383
2017-05-25	129.80	130.52	129.51	130.31	803236
2017-05-26	130.76	131.49	130.75	131.30	870525
2017-05-30	131.16	131.65	130.64	131.56	1037329
2017-05-31	131.85	133.01	131.26	132.84	945976
2017-06-01	132.99	133.96	132.84	133.78	982407
2017-06-02	133.86	134.40	133.26	134.33	818825
2017-06-05	134.36	134.37	133.63	133.66	836452
2017-06-06	133.35	133.93	132.42	133.35	745665
2017-06-07	133.57	133.96	133.25	133.52	727402
2017-06-08	133.40	133.60	132.45	132.73	882785
2017-06-09	133.31	133.84	132.84	133.81	1090958
2017-06-12	133.51	133.97	132.80	133.18	775650
2017-06-13	133.22	134.60	132.76	134.49	774839
2017-06-14	134.79	134.89	133.64	133.88	650597
2017-06-15	133.73	134.38	132.86	133.48	981410
2017-06-16	133.69	134.28	133.50	134.28	1609118
2017-06-19	134.43	134.74	133.90	134.61	670372
2017-06-20	134.16	134.45	133.88	134.11	605701
2017-06-21	134.03	134.54	132.04	132.14	1084264
2017-06-22	132.14	132.80	131.63	131.68	780829
2017-06-23	131.70	132.36	131.31	131.66	1038830
2017-06-26	131.74	132.50	131.52	132.02	948748
2017-06-27	132.00	132.46	131.70	131.78	868986
2017-06-28	132.62	133.30	132.37	132.90	621073
2017-06-29	132.89	132.99	130.88	131.45	826270
2017-06-30	132.00	133.23	131.81	132.75	995796
2017-07-03	133.19	133.47	132.49	132.94	715554
2017-07-05	133.28	133.99	133.12	133.27	970475
2017-07-06	133.07	133.47	132.14	132.18	768522
2017-07-07	132.18	132.79	131.62	132.62	886687
2017-07-10	132.63	132.84	131.68	132.05	767767
2017-07-11	132.17	132.65	131.45	131.89	607520
2017-07-12	132.66	133.41	132.56	133.04	820323
2017-07-13	133.05	133.11	131.85	132.06	577185
2017-07-14	132.28	132.94	131.93	132.72	542041
2017-07-17	132.80	132.99	131.79	132.17	1017665
2017-07-18	132.01	132.71	131.95	132.45	630297
2017-07-19	132.68	133.06	132.34	133.05	812239
2017-07-20	132.85	133.15	132.11	132.45	812678
2017-07-21	132.29	133.42	132.26	133.05	611502
2017-07-24	132.76	133.18	131.64	132.04	710747
2017-07-25	132.76	133.26	132.54	132.90	584193
2017-07-26	132.83	132.83	132.15	132.45	595394
2017-07-27	132.48	132.83	131.11	131.82	829646
2017-07-28	131.94	132.56	131.39	131.92	847774
2017-07-31	132.50	133.06	131.50	131.67	1395428
2017-08-01	131.08	131.62	127.18	131.43	1603411
2017-08-02	131.39	133.06	131.19	132.90	1047352
2017-08-03	132.90	133.00	132.24	132.62	899457
2017-08-04	132.69	133.25	132.35	132.90	628210
2017-08-07	133.00	133.19	131.92	131.95	893277
2017-08-08	131.95	132.07	130.83	131.24	636925
2017-08-09	131.36	132.38	131.35	132.36	690619
2017-08-10	132.06	132.33	130.19	130.23	770269
2017-08-11	130.72	130.88	129.74	129.81	618651
2017-08-14	130.43	131.46	130.00	131.46	674826
2017-08-15	131.16	131.88	130.97	131.15	824033
2017-08-16	131.43	132.73	131.43	132.41	678887
2017-08-17	131.51	132.16	130.22	130.23	727430
2017-08-18	130.35	130.65	129.73	130.11	720840
2017-08-21	130.16	130.74	129.63	130.40	559790
2017-08-22	130.63	131.64	130.41	131.48	506214
2017-08-23	131.20	131.37	130.64	130.78	470980
2017-08-24	130.78	131.27	130.01	130.33	701884
2017-08-25	131.09	131.52	130.76	131.04	470403
2017-08-28	131.01	131.52	130.51	131.46	745024
2017-08-29	130.97	131.02	130.47	130.87	573537
2017-08-30	130.87	131.04	130.46	130.98	606062
2017-08-31	131.58	133.46	131.35	133.30	1254924
2017-09-01	133.57	133.68	131.98	132.85	726143
2017-09-05	132.92	133.39	132.20	133.23	857486
2017-09-06	132.86	134.28	129.97	130.89	1968210
2017-09-07	131.10	131.62	130.52	131.53	999032
2017-09-08	131.14	131.37	130.48	131.12	716147
2017-09-11	131.49	131.49	129.58	129.83	1716389
2017-09-12	129.82	130.38	129.20	129.98	1154712
2017-09-13	129.73	129.91	129.24	129.42	747220
2017-09-14	129.32	131.03	129.21	131.01	1101699
2017-09-15	131.03	131.49	130.54	131.05	1208174
2017-09-18	131.05	131.44	130.47	130.53	886569
2017-09-19	130.96	131.12	130.38	130.74	652630
2017-09-20	130.95	131.38	130.24	130.80	833616
2017-09-21	130.86	131.18	130.58	130.94	1095914
2017-09-22	131.00	131.44	130.74	131.33	761922
2017-09-25	131.34	131.66	130.47	131.49	861777
2017-09-26	131.80	131.99	130.17	130.23	562957
2017-09-27	130.28	130.28	127.63	128.97	1054163
2017-09-28	128.95	129.58	128.75	129.27	585960
2017-09-29	129.27	129.65	128.53	128.61	858249
2017-10-02	128.58	130.75	128.38	130.65	1174992
2017-10-03	130.90	131.43	130.39	130.56	850315
2017-10-04	130.72	131.52	130.40	130.76	835550
2017-10-05	131.17	131.81	130.43	131.74	772222
2017-10-06	131.37	132.02	131.27	131.97	769087
2017-10-09	132.01	132.20	131.52	132.06	9915087
2017-10-10	132.06	132.95	132.06	132.70	776498
2017-10-11	132.93	133.08	131.53	132.55	677043
2017-10-12	132.43	133.92	132.43	133.91	679915
2017-10-13	134.23	134.87	133.85	134.09	888999
2017-10-16	134.32	134.81	134.12	134.45	949682
2017-10-17	134.14	134.50	132.34	132.58	1266677
2017-10-18	132.67	133.30	131.29	131.70	1102342
2017-10-19	131.56	131.96	130.95	131.74	626425
2017-10-20	132.21	132.80	131.85	132.80	622453
2017-10-23	132.60	133.29	132.40	132.60	687281
2017-10-24	133.08	133.30	132.20	132.30	710249
2017-10-25	132.38	132.84	131.63	132.49	1079009
2017-10-26	133.30	133.88	132.42	132.67	806207
2017-10-27	132.52	132.89	131.32	131.99	923370
2017-10-30	131.65	131.85	130.82	130.92	1103063
2017-10-31	131.76	133.74	129.15	130.66	2009284
2017-11-01	130.09	131.72	129.16	131.27	1269391
2017-11-02	131.35	131.62	130.43	131.24	1144048
2017-11-03	131.23	132.41	130.84	131.38	1869828
2017-11-06	131.20	132.89	131.16	131.91	710805
2017-11-07	131.58	132.10	130.58	130.95	958521
2017-11-08	130.95	131.35	130.11	130.39	1012077
2017-11-09	130.43	130.67	129.51	130.25	825444
2017-11-10	129.82	130.63	129.25	130.30	1298437
2017-11-13	130.22	131.80	129.80	131.64	1072645
2017-11-14	131.18	131.97	130.24	131.40	1359775
2017-11-15	131.20	131.35	130.12	130.23	1104543
2017-11-16	130.52	132.53	130.36	131.99	1423070
2017-11-17	131.58	131.95	130.84	131.45	1425153
2017-11-20	131.28	132.70	131.07	132.13	1222687
2017-11-21	132.62	133.25	132.15	132.45	1247288
2017-11-22	132.86	133.61	132.23	132.99	1331221
2017-11-24	133.29	133.55	132.66	132.86	281941
2017-11-27	132.97	133.59	132.59	132.81	881045
2017-11-28	133.47	134.25	133.47	134.25	1827906
2017-11-29	134.27	135.07	133.64	135.00	897673
2017-11-30	135.23	136.78	135.15	135.92	1453220
2017-12-01	136.45	136.62	133.96	134.89	1019216
2017-12-04	135.48	137.79	135.07	137.26	1509864
2017-12-05	137.43	137.96	137.10	137.42	1154549
2017-12-06	137.29	137.56	136.62	136.88	1018120
2017-12-07	136.52	137.03	135.54	135.92	938129
2017-12-08	136.58	136.58	135.08	135.33	862460
2017-12-11	135.80	136.00	134.46	134.67	1488752
2017-12-12	134.70	134.90	133.76	134.85	1143785
2017-12-13	135.01	135.74	134.55	135.00	801046
2017-12-14	135.00	135.47	134.35	134.37	977919
2017-12-15	134.72	135.49	134.29	135.19	1462865
2017-12-18	135.34	136.30	135.19	135.84	1475748
2017-12-19	136.12	136.26	134.84	135.09	868490
2017-12-20	135.41	135.79	134.02	134.08	1326780
2017-12-21	134.60	134.88	133.41	133.51	1570056
2017-12-22	133.75	134.19	133.22	133.97	656364
2017-12-26	133.99	134.25	133.52	133.70	324392
2017-12-27	133.99	134.56	133.56	134.10	710292
2017-12-28	134.52	134.62	133.81	134.53	862089
2017-12-29	135.03	135.51	134.18	134.18	613949
2018-01-02	134.20	134.80	133.41	134.50	941211
2018-01-03	134.73	135.49	134.00	135.37	764495
2018-01-04	135.72	136.82	135.55	136.47	723185
2018-01-05	135.90	137.27	135.20	137.18	1048851
2018-01-08	136.64	137.00	136.05	136.70	1099899
2018-01-09	136.62	137.41	136.37	136.66	887473
2018-01-10	136.52	136.52	134.63	135.12	881043
2018-01-11	135.28	137.06	135.11	137.03	1563354
2018-01-12	137.45	138.12	137.03	137.68	1266995
2018-01-16	138.41	138.68	136.61	137.02	1133719
2018-01-17	137.76	137.83	136.25	137.43	1131868
2018-01-18	137.28	139.07	137.15	138.35	911514
2018-01-19	139.22	139.97	138.37	139.75	1068346
2018-01-22	139.79	140.43	139.32	140.34	1543081
2018-01-23	140.50	140.50	136.41	137.76	2388005
2018-01-24	137.76	138.24	136.60	137.31	2012450
2018-01-25	137.98	138.78	137.26	138.32	1319787
2018-01-26	138.68	138.97	137.67	138.15	1189163
2018-01-29	137.54	138.31	136.97	137.50	1109751
2018-01-30	137.08	138.25	137.08	137.58	1018979
2018-01-31	137.89	138.58	137.18	137.68	1738696
2018-02-01	137.30	138.73	137.00	138.49	1556349
2018-02-02	137.73	139.30	136.91	137.06	1641098
2018-02-05	136.62	138.10	132.05	132.05	1862579
2018-02-06	130.40	132.77	128.64	131.74	2828200
2018-02-07	130.94	135.43	130.94	133.12	2052260
2018-02-08	133.23	133.64	127.66	127.76	2457232
2018-02-09	128.88	129.80	125.74	128.52	2224226
2018-02-12	129.24	131.03	129.01	130.16	1551406
2018-02-13	129.09	129.97	127.19	129.34	1385585
2018-02-14	128.48	130.41	128.10	129.80	1339767
2018-02-15	130.68	131.77	130.33	131.77	1447177
2018-02-16	131.22	132.91	130.95	131.49	1301812
2018-02-20	131.49	133.44	130.14	131.72	1390438
2018-02-21	132.08	132.53	129.83	129.90	1597193
2018-02-22	130.52	131.37	129.14	129.45	1332603
2018-02-23	130.19	130.96	129.32	130.84	1529504
2018-02-26	131.23	132.21	130.85	131.99	1100628
2018-02-27	132.00	132.42	131.06	131.09	908884
2018-02-28	131.45	132.05	130.44	130.45	1314364
2018-03-01	129.90	131.06	128.08	128.71	1309326
2018-03-02	128.22	129.06	127.23	127.86	1204626
2018-03-05	127.30	130.40	127.30	129.95	1186629
2018-03-06	130.29	131.64	129.36	131.01	933913
2018-03-07	130.15	133.19	129.90	132.80	1999950
2018-03-08	133.19	134.41	132.80	134.34	1887851
2018-03-09	133.94	134.95	133.75	134.91	2136638
2018-03-12	135.00	137.22	134.73	136.78	1450233
2018-03-13	137.07	137.51	136.00	136.83	1403572
2018-03-14	137.37	137.73	136.05	136.31	1536711
2018-03-15	136.39	136.92	135.92	136.70	1259918
2018-03-16	136.84	138.44	136.70	138.08	1852428
2018-03-19	137.39	138.09	136.05	136.48	1333659
2018-03-20	136.48	137.01	135.38	136.63	1160683
2018-03-21	136.62	137.82	136.13	136.42	931185
2018-03-22	135.50	136.30	133.93	134.12	1093630
2018-03-23	134.55	135.14	132.25	132.25	1289914
2018-03-26	133.61	134.85	132.62	134.74	1790383
2018-03-27	134.92	137.02	134.19	134.98	1397361
2018-03-28	135.54	136.71	134.96	135.31	1224448
2018-03-29	135.93	137.93	134.94	137.07	1319154
2018-04-02	136.71	137.00	132.79	133.97	1112024
2018-04-03	134.66	137.42	133.98	136.90	1611019
2018-04-04	135.28	139.02	134.89	138.87	1525604
2018-04-05	139.58	141.87	139.12	141.25	1666084
2018-04-06	140.52	141.99	139.00	139.78	1791781
2018-04-09	140.63	141.91	139.92	140.25	1470637
2018-04-10	141.45	142.64	140.58	141.64	1323276
2018-04-11	140.67	141.14	139.85	140.65	1047065
2018-04-12	141.27	142.07	140.70	141.38	921725
2018-04-13	142.10	142.13	140.82	141.18	847875
2018-04-16	142.31	147.05	141.29	146.96	3491096
2018-04-17	147.78	148.51	145.90	148.07	1550869
2018-04-18	148.41	150.46	147.86	149.84	1416133
2018-04-19	149.98	149.98	148.49	148.98	1129009
2018-04-20	148.78	149.17	147.61	148.55	1160731
2018-04-23	148.22	149.62	148.22	149.15	1334310
2018-04-24	149.40	149.64	144.89	146.25	1538401
2018-04-25	146.03	146.03	143.74	145.17	1845784
2018-04-26	145.78	146.82	144.82	146.18	1021377
2018-04-27	145.93	147.09	144.65	146.71	1196853
2018-04-30	147.38	147.99	144.42	144.77	2107748
2018-05-01	136.00	147.48	136.00	147.13	1998444
2018-05-02	145.58	146.85	143.73	144.24	1641513
2018-05-03	143.41	145.11	142.92	144.18	1432074
2018-05-04	143.74	146.45	143.20	145.39	949904
2018-05-07	145.93	146.62	145.37	145.79	999715
2018-05-08	145.67	146.46	145.06	145.49	1125965
2018-05-09	145.93	147.31	145.23	146.98	1397185
2018-05-10	147.47	148.00	146.90	147.66	779610
2018-05-11	147.66	147.86	146.85	147.15	730942
2018-05-14	147.44	147.75	145.92	146.29	1364532
2018-05-15	146.05	146.30	145.54	146.21	1208887
2018-05-16	146.70	148.41	146.32	147.71	1101347
2018-05-17	147.43	148.23	146.84	147.07	940648
2018-05-18	146.89	148.18	146.89	147.83	1020732
2018-05-21	148.28	148.64	147.57	148.00	711324
2018-05-22	148.30	148.44	146.38	146.51	911448
2018-05-23	145.49	146.24	144.99	145.63	1016155
2018-05-24	145.52	146.25	145.27	145.47	913040
2018-05-25	145.03	145.63	144.21	144.71	932211
2018-05-29	143.68	144.17	141.59	141.75	1613386
2018-05-30	142.48	144.64	142.44	144.03	1057328
2018-05-31	144.00	144.32	142.27	142.61	1042689
2018-06-01	143.56	144.01	143.29	143.60	766650
2018-06-04	144.28	144.65	143.96	144.26	573888
2018-06-05	144.01	144.86	144.01	144.61	1115233
2018-06-06	144.98	146.68	143.96	146.58	1509836
2018-06-07	146.53	146.98	145.19	145.87	833990
2018-06-08	145.87	146.74	145.42	146.19	743639
2018-06-11	145.85	146.46	145.25	145.30	1015857
2018-06-12	145.87	146.41	144.78	145.05	867967
2018-06-13	145.00	145.90	144.27	144.71	657189
2018-06-14	145.31	145.68	144.42	145.40	785539
2018-06-15	145.56	146.60	144.02	146.57	2301749
2018-06-18	145.23	145.82	144.27	144.93	746364
2018-06-19	143.77	145.17	143.14	144.59	1416905
2018-06-20	144.60	145.15	143.47	143.65	716876
2018-06-21	143.31	143.83	141.00	141.56	1134061
2018-06-22	139.65	140.72	137.60	138.87	3188207
2018-06-25	139.00	139.84	137.62	138.42	1128522
2018-06-26	139.09	140.05	138.33	138.42	1178104
2018-06-27	139.12	140.35	138.32	138.33	1825322
2018-06-28	138.54	140.36	138.54	140.08	1057211
2018-06-29	140.43	141.67	140.28	140.33	1405166
2018-07-02	139.75	140.33	138.65	140.24	950279
2018-07-03	141.02	141.73	139.76	139.97	441735
2018-07-05	140.45	141.21	140.26	140.74	778393
2018-07-06	140.92	142.22	140.42	141.76	664873
2018-07-09	142.02	142.53	141.69	142.05	621772
2018-07-10	142.27	143.01	142.05	142.91	519253
2018-07-11	142.26	143.40	141.60	141.94	523185
2018-07-12	142.67	142.87	142.13	142.66	543369
2018-07-13	142.85	143.40	142.61	143.16	670932
2018-07-16	143.26	143.41	142.31	142.62	689991
2018-07-17	142.41	144.08	142.21	143.72	664010
2018-07-18	144.00	144.56	143.52	144.00	770199
2018-07-19	143.15	143.61	141.83	141.90	1148959
2018-07-20	141.29	141.62	140.58	140.91	1028050
2018-07-23	140.94	141.08	139.70	140.34	877772
2018-07-24	141.12	141.61	140.24	140.61	899929
2018-07-25	140.66	141.70	139.80	141.60	1238480
2018-07-26	142.13	143.12	141.99	142.70	919096
2018-07-27	142.72	143.05	140.33	140.95	1006405
2018-07-30	140.87	142.54	140.53	140.74	1390010
2018-07-31	140.58	142.85	139.51	140.70	2095854
2018-08-01	141.40	145.28	141.25	144.70	2381039
2018-08-02	144.31	147.16	143.77	146.34	2126957
2018-08-03	146.80	147.20	146.31	147.12	1077283
2018-08-06	146.55	148.79	146.50	148.17	1155731
2018-08-07	148.16	149.31	147.67	148.96	1090165
2018-08-08	148.90	149.21	147.73	148.42	963475
2018-08-09	148.86	148.96	147.68	147.84	891513
2018-08-10	147.44	147.66	146.71	146.86	838348
2018-08-13	146.90	148.05	145.69	145.97	983517
2018-08-14	146.10	147.57	145.93	147.04	777460
2018-08-15	146.61	146.90	145.00	146.07	798907
2018-08-16	146.53	147.26	146.15	146.69	649757
2018-08-17	146.86	147.44	146.40	147.31	830167
2018-08-20	147.87	148.57	147.64	148.29	607267
2018-08-21	148.68	148.80	147.65	148.07	545683
2018-08-22	148.02	148.06	147.15	147.19	476289
2018-08-23	147.00	147.32	146.45	147.16	564488
2018-08-24	147.49	149.32	147.21	148.93	757785
2018-08-27	149.10	149.98	149.10	149.82	694873
2018-08-28	150.00	150.95	149.26	149.50	696573
2018-08-29	149.76	151.01	149.27	150.87	617409
2018-08-30	150.72	151.02	149.65	150.12	674820
2018-08-31	149.84	151.06	149.57	150.48	942137
2018-09-04	150.61	151.34	150.20	150.64	1018592
2018-09-05	150.48	152.52	150.32	152.47	1015332
2018-09-06	152.33	153.62	152.33	153.20	870038
2018-09-07	152.71	153.59	151.87	153.35	873872
2018-09-10	153.80	154.25	153.34	153.84	839732
2018-09-11	153.64	155.06	153.19	154.90	754787
2018-09-12	154.98	156.30	154.66	155.72	763367
2018-09-13	156.00	156.71	155.20	156.54	906173
2018-09-14	156.66	157.23	156.04	156.71	726801
2018-09-17	156.81	157.20	155.91	156.24	657683
2018-09-18	156.47	157.11	155.33	156.65	684523
2018-09-19	156.90	158.07	156.61	157.83	789686
2018-09-20	158.17	159.40	158.09	159.20	983494
2018-09-21	159.92	159.92	158.77	159.40	2139706
2018-09-24	159.00	159.15	157.26	157.98	866244
2018-09-25	158.40	158.62	156.87	157.32	754610
2018-09-26	157.23	157.77	155.58	156.85	848363
2018-09-27	156.82	157.94	156.48	156.83	539645
2018-09-28	156.50	157.61	155.68	156.78	1153658
2018-10-01	157.57	158.04	156.49	157.40	530716
2018-10-02	157.66	157.73	156.52	157.22	732307
2018-10-03	157.65	158.12	155.91	156.11	891617
2018-10-04	155.62	156.34	154.87	156.11	885576
2018-10-05	156.27	157.79	156.00	157.59	935362
2018-10-08	157.59	158.10	157.05	157.37	1128186
2018-10-09	156.53	157.93	154.54	154.96	966732
2018-10-10	155.04	155.99	150.69	150.81	1657858
2018-10-11	150.28	150.71	145.85	145.95	2256538
2018-10-12	147.75	148.36	144.28	145.98	1491852
2018-10-15	145.81	147.99	145.69	146.35	938576
2018-10-16	147.28	148.53	145.68	148.47	1159786
2018-10-17	148.10	149.26	147.38	148.52	1271537
2018-10-18	148.00	149.69	146.89	147.50	951882
2018-10-19	148.08	149.15	147.90	148.55	913370
2018-10-22	148.90	149.23	146.26	147.00	931764
2018-10-23	146.22	148.75	145.00	147.99	1559117
2018-10-24	148.90	149.98	147.41	147.66	1583988
2018-10-25	148.56	151.37	148.34	150.10	1836101
2018-10-26	148.74	149.34	146.42	147.34	1936384
2018-10-29	149.28	150.63	144.54	146.56	2317688
2018-10-30	137.70	149.86	137.70	149.00	2967235
2018-10-31	151.01	153.93	149.92	153.15	2396310
2018-11-01	153.27	153.58	151.61	152.73	1564519
2018-11-02	154.05	155.96	152.23	154.59	1269368
2018-11-05	154.95	156.57	154.62	155.97	829786
2018-11-06	156.15	157.18	154.57	156.87	1144868
2018-11-07	157.98	160.55	157.47	160.38	1259243
2018-11-08	160.01	160.61	158.75	159.48	1000296
2018-11-09	158.97	159.76	157.63	159.33	736204
2018-11-12	159.50	160.48	157.54	158.00	1060086
2018-11-13	157.97	159.06	156.54	157.52	723860
2018-11-14	158.26	159.10	155.91	156.92	816169
2018-11-15	156.29	158.69	155.57	158.31	856506
2018-11-16	157.18	159.67	156.49	159.36	986601
2018-11-19	159.31	160.66	157.55	160.30	1225507
2018-11-20	159.03	159.59	155.02	156.06	1791570
2018-11-21	154.98	155.95	154.00	155.02	1143598
2018-11-23	154.03	155.25	153.14	153.24	704452
2018-11-26	154.60	155.76	152.91	154.75	1251837
2018-11-27	153.98	155.23	153.37	153.95	1159295
2018-11-28	154.35	156.37	153.98	156.25	1301154
2018-11-29	156.45	159.32	156.45	158.39	1025677
2018-11-30	158.31	160.92	158.31	160.49	2510572
2018-12-03	162.37	162.91	157.39	159.52	1406377
2018-12-04	159.05	160.50	156.53	156.74	1263823
2018-12-06	155.57	157.64	153.14	157.55	1408130
2018-12-07	157.47	157.94	153.00	154.07	877509
2018-12-10	153.68	155.13	151.85	154.60	871095
2018-12-11	156.43	157.18	155.00	155.27	1016217
2018-12-12	157.36	157.83	154.76	154.90	1189601
2018-12-13	155.22	156.57	153.80	155.04	1017236
2018-12-14	154.01	154.91	153.30	154.01	1052717
2018-12-17	153.35	153.80	148.64	149.64	1306189
2018-12-18	150.40	151.24	147.87	148.99	1198852
2018-12-19	149.48	151.50	146.45	147.42	1144685
2018-12-20	147.33	147.96	143.54	145.71	1394747
2018-12-21	145.42	149.00	143.41	143.96	2722373
2018-12-24	143.38	143.38	137.90	137.90	850561
2018-12-26	138.21	142.83	135.77	142.83	1492164
2018-12-27	141.26	144.90	140.05	144.90	1039140
2018-12-28	145.41	146.29	143.78	144.37	841759
2018-12-31	144.87	147.58	144.48	147.35	1199425
2019-01-02	145.50	146.31	143.54	144.92	1429895
2019-01-03	144.66	145.35	141.30	141.54	1238649
2019-01-04	143.74	147.77	142.59	146.67	1238598
2019-01-07	146.58	148.92	146.20	147.10	871368
2019-01-08	148.09	149.07	147.16	148.89	1092382
2019-01-09	149.53	150.21	147.90	148.71	902660
2019-01-10	147.58	149.74	147.58	149.63	957154
2019-01-11	148.72	149.66	148.37	149.57	703875
2019-01-14	148.81	150.42	148.32	148.76	1241355
2019-01-15	148.00	150.09	148.00	150.03	588522
2019-01-16	150.48	151.13	149.63	150.26	623211
2019-01-17	150.58	152.80	150.24	152.52	1064324
2019-01-18	153.66	155.19	152.73	154.50	1202010
2019-01-22	154.13	154.58	151.70	152.92	956002
2019-01-23	153.34	153.73	151.24	152.97	686253
2019-01-24	152.53	153.14	151.18	151.92	793529
2019-01-25	152.91	155.08	152.91	153.89	722031
2019-01-28	153.15	154.99	153.11	154.98	708570
2019-01-29	155.07	155.93	154.64	155.01	887659
2019-01-30	155.60	157.29	155.07	156.88	729664
2019-01-31	156.26	158.87	155.59	158.17	2186597
2019-02-01	158.49	159.51	157.99	158.96	1222006
2019-02-04	158.95	159.52	157.11	159.18	851989
2019-02-05	161.11	162.38	158.33	158.66	2036434
2019-02-06	158.22	159.60	158.18	159.17	1142558
2019-02-07	158.29	159.07	157.20	158.61	698653
2019-02-08	158.07	159.19	157.19	159.17	747205
2019-02-11	159.39	160.49	159.02	160.10	827877
2019-02-12	160.98	162.62	160.11	162.38	915233
2019-02-13	162.93	163.78	162.29	162.65	965699
2019-02-14	161.63	162.47	160.83	161.61	805691
2019-02-15	163.35	164.19	162.21	163.48	1209375
2019-02-19	165.00	168.32	163.50	167.31	2009831
2019-02-20	165.66	166.66	164.56	165.29	1774890
2019-02-21	165.22	167.22	165.22	167.09	1083810
2019-02-22	167.41	167.41	165.94	167.01	858446
2019-02-25	167.71	168.49	166.73	168.22	971279
2019-02-26	168.00	169.43	167.79	168.22	823383
2019-02-27	167.89	168.92	167.21	168.49	725938
2019-02-28	168.56	169.28	168.07	168.91	1500031
2019-03-01	169.75	170.66	168.93	170.16	1717433
2019-03-04	171.05	171.71	168.01	169.58	1338447
2019-03-05	169.47	171.11	169.47	170.52	786995
2019-03-06	170.87	171.98	170.00	170.33	1070354
2019-03-07	170.00	170.80	168.85	169.60	861829
2019-03-08	168.91	169.73	168.05	169.57	782012
2019-03-11	170.28	170.96	169.09	170.21	1509904
2019-03-12	170.65	171.46	169.86	170.99	942378
2019-03-13	171.58	173.62	171.23	173.12	971508
2019-03-14	172.82	174.00	172.82	173.60	1059198
2019-03-15	173.25	174.98	173.25	174.47	1545100
2019-03-18	182.18	182.19	173.70	175.15	1272184
2019-03-19	175.04	175.95	174.59	175.05	1079561
2019-03-20	175.15	175.67	173.75	174.47	739446
2019-03-21	174.56	175.98	174.30	175.82	864637
2019-03-22	174.67	175.46	172.87	173.38	831047
2019-03-25	173.35	174.58	172.54	174.09	811208
2019-03-26	174.94	176.13	173.78	175.35	959253
2019-03-27	175.57	176.69	174.08	175.24	828785
2019-03-28	175.88	176.86	175.42	175.95	793157
2019-03-29	176.57	176.76	175.29	176.54	1031352
2019-04-01	177.48	178.75	177.17	178.67	1009927
2019-04-02	178.75	178.75	177.24	178.14	634944
2019-04-03	178.75	182.55	178.28	181.45	2009371
2019-04-04	181.13	182.59	180.21	182.56	1377056
2019-04-05	182.56	183.41	180.88	181.71	889941
2019-04-08	181.30	181.78	180.17	181.24	685184
2019-04-09	180.63	181.54	179.74	181.50	860618
2019-04-10	181.61	182.60	179.93	182.58	688688
2019-04-11	182.35	183.17	181.83	182.98	610934
2019-04-12	183.78	185.31	182.82	185.09	769266
2019-04-15	184.90	185.03	183.06	183.77	1125778
2019-04-16	184.28	185.76	183.83	185.36	1170609
2019-04-17	185.92	186.27	182.85	182.96	775283
2019-04-18	182.01	183.53	180.06	183.20	1026877
2019-04-22	182.92	183.84	182.38	182.87	578891
2019-04-23	183.00	186.34	182.18	184.39	1023873
2019-04-24	184.39	184.95	183.73	184.54	881804
2019-04-25	183.90	184.16	182.23	183.39	625673
2019-04-26	184.06	184.90	182.87	184.89	793596
2019-04-29	185.19	185.41	183.73	184.41	958267
2019-04-30	180.77	185.20	179.13	184.08	1942019
2019-05-01	183.47	184.77	182.26	182.38	977464
2019-05-02	182.51	184.32	181.64	184.32	929974
2019-05-03	185.00	185.39	183.88	185.00	777639
2019-05-06	182.93	184.19	182.93	183.64	1088005
2019-05-07	182.17	182.93	178.55	179.61	1305387
2019-05-08	179.60	181.88	178.81	181.31	1266782
2019-05-09	179.81	181.25	177.77	180.75	819545
2019-05-10	180.35	181.30	178.32	181.07	1184170
2019-05-13	178.81	179.74	177.48	178.23	782316
2019-05-14	178.87	180.42	177.96	179.25	1059175
2019-05-15	178.35	181.01	177.76	179.86	605619
2019-05-16	181.21	182.97	180.94	182.18	1070420
2019-05-17	180.73	182.98	180.69	181.53	856373
2019-05-20	180.76	181.98	179.77	180.97	689438
2019-05-21	182.43	183.82	181.75	183.15	892842
2019-05-22	183.23	185.23	182.74	183.74	900933
2019-05-23	182.93	184.41	181.60	182.48	1139624
2019-05-24	183.66	184.22	181.98	182.48	673156
2019-05-28	182.30	184.05	181.66	182.00	1154352
2019-05-29	181.44	183.18	180.80	182.59	793147
2019-05-30	182.22	183.74	182.22	183.38	570612
2019-05-31	181.57	184.53	181.57	184.09	819927
2019-06-03	184.15	185.76	183.41	185.64	2045705
2019-06-04	187.41	190.40	185.69	190.40	1723817
2019-06-05	190.26	193.12	188.72	193.12	1628774
2019-06-06	194.05	197.16	192.69	196.77	1625452
2019-06-07	197.14	200.15	197.00	198.75	1243019
2019-06-10	200.19	200.44	198.20	199.69	880055
2019-06-11	200.56	200.93	197.11	197.64	1412258
2019-06-12	198.26	199.68	197.37	199.12	747364
2019-06-13	199.66	200.77	198.02	198.76	733507
2019-06-14	198.71	199.31	197.71	198.41	749687
2019-06-17	197.93	197.93	189.46	190.44	2251301
2019-06-18	190.13	192.28	187.91	188.98	1986131
2019-06-19	188.98	189.33	186.44	188.57	1653123
2019-06-20	190.31	192.66	189.62	192.36	1493971
2019-06-21	192.26	192.45	189.32	189.59	1888923
2019-06-24	190.26	192.39	189.60	191.64	929121
2019-06-25	191.99	192.51	190.34	191.63	909912
2019-06-26	192.07	192.22	188.12	188.25	1192199
2019-06-27	189.53	192.73	189.14	192.20	1467266
2019-06-28	192.74	197.44	192.19	197.44	5929322
2019-07-01	197.96	198.34	193.08	195.76	1372381
2019-07-02	195.96	198.04	195.31	197.97	908026
2019-07-03	198.29	199.81	197.65	199.78	586521
2019-07-05	197.78	197.78	194.20	197.07	850212
2019-07-08	197.00	198.91	195.82	197.55	871746
2019-07-09	196.74	197.25	195.13	195.86	737047
2019-07-10	197.44	199.22	196.62	198.13	1676724
2019-07-11	198.12	199.60	196.78	199.56	1103368
2019-07-12	200.20	200.39	197.96	199.80	813151
2019-07-15	199.99	200.00	198.24	198.93	656506
2019-07-16	199.03	199.62	197.46	197.93	847782
2019-07-17	198.00	198.34	195.80	195.95	887368
2019-07-18	196.46	197.72	195.27	197.69	688202
2019-07-19	198.24	198.78	197.13	197.28	627631
2019-07-22	197.98	198.06	196.65	197.24	494138
2019-07-23	198.21	199.99	197.87	199.96	594792
2019-07-24	199.58	199.58	197.48	197.95	765121
2019-07-25	198.27	199.08	195.89	198.33	738296
2019-07-26	198.30	199.82	196.48	199.62	623060
2019-07-29	199.67	201.20	199.66	200.62	1606287
2019-07-30	199.37	209.24	198.43	205.68	2193446
2019-07-31	206.01	207.85	199.10	201.73	1590509
2019-08-01	202.41	204.72	199.45	200.93	1150096
2019-08-02	200.66	201.22	198.27	199.99	1178772
2019-08-05	197.67	198.49	192.18	194.35	1325210
2019-08-06	195.81	197.03	192.53	196.73	1364294
2019-08-07	196.02	201.07	195.00	200.19	1196276
2019-08-08	202.02	205.17	201.23	205.04	806530
2019-08-09	204.67	206.92	203.40	205.97	704235
2019-08-12	205.72	206.85	204.34	204.87	933084
2019-08-13	205.22	208.30	203.76	207.46	834458
2019-08-14	205.00	206.23	201.22	201.64	1091609
2019-08-15	202.94	204.13	201.82	203.67	945903
2019-08-16	204.24	207.63	203.87	206.81	1177079
2019-08-19	209.22	209.87	206.01	208.57	963733
2019-08-20	208.30	208.57	206.26	206.60	734073
2019-08-21	207.76	208.26	206.43	207.10	677452
2019-08-22	208.11	209.09	204.86	206.88	794406
2019-08-23	206.65	207.84	200.67	201.82	1167111
2019-08-26	203.16	203.77	202.23	202.90	1109455
2019-08-27	204.76	206.93	203.96	204.72	1763046
2019-08-28	203.56	205.20	202.79	204.78	1157762
2019-08-29	206.00	207.96	205.81	207.00	1084523
2019-08-30	208.00	208.39	205.70	206.31	1079818
2019-09-03	204.97	205.82	203.10	204.49	1110298
2019-09-04	206.86	207.23	205.54	206.83	856144
2019-09-05	208.17	208.75	205.24	205.33	900883
2019-09-06	206.46	207.70	205.05	206.69	988904
2019-09-09	208.00	208.00	198.94	200.78	1381481
2019-09-10	199.92	200.23	195.86	197.26	1978504
2019-09-11	197.30	198.40	195.37	197.19	1335011
2019-09-12	199.42	202.00	196.94	197.77	1036431
2019-09-13	198.43	199.08	196.67	198.89	948818
2019-09-16	197.28	197.95	191.56	192.11	1396653
2019-09-17	192.91	196.53	192.33	194.82	1098623
2019-09-18	195.50	196.37	194.25	196.06	820992
2019-09-19	195.16	197.33	195.16	196.50	765291
2019-09-20	196.79	197.72	195.60	196.06	1592809
2019-09-23	195.25	196.65	195.22	195.83	541485
2019-09-24	197.31	198.85	194.66	194.86	1076328
2019-09-25	195.62	197.38	194.42	197.30	753921
2019-09-26	197.02	199.36	196.10	198.43	975236
2019-09-27	199.78	200.00	196.42	197.79	984991
2019-09-30	197.99	199.10	197.55	198.04	787538
2019-10-01	198.97	199.43	195.39	195.86	966837
2019-10-02	194.46	195.70	190.62	191.83	950745
2019-10-03	191.65	192.94	189.01	192.83	797097
2019-10-04	193.23	196.38	193.15	194.62	799613
2019-10-07	193.54	194.46	191.06	191.11	1331255
2019-10-08	190.87	191.39	189.29	189.65	1104113
2019-10-09	191.49	192.59	190.58	191.31	834564
2019-10-10	190.93	193.39	190.48	193.19	706568
2019-10-11	195.08	197.44	194.50	194.74	794530
2019-10-14	194.39	195.71	193.94	194.01	691366
2019-10-15	195.37	195.74	194.38	194.65	646098
2019-10-16	194.56	195.91	193.29	195.23	824497
2019-10-17	196.11	196.44	193.07	194.04	741374
2019-10-18	194.20	194.86	192.31	193.82	673277
2019-10-21	194.06	194.50	190.79	191.61	1131343
2019-10-22	191.61	191.85	188.34	188.40	1158484
2019-10-23	189.24	190.51	187.54	188.35	1599626
2019-10-24	188.92	192.26	188.52	190.83	1553221
2019-10-25	190.75	192.04	189.81	191.94	573199
2019-10-28	192.80	193.35	190.59	191.59	923764
2019-10-29	186.48	194.95	185.06	194.52	2174262
2019-10-30	194.65	195.23	192.34	193.71	1341603
2019-10-31	193.92	195.16	190.96	192.07	796924
2019-11-01	193.40	193.73	190.41	190.98	927170
2019-11-04	191.96	192.70	189.48	189.84	893967
2019-11-05	189.00	193.21	188.95	192.97	1325172
2019-11-06	193.49	193.89	192.25	192.96	739392
2019-11-07	193.05	193.25	189.63	190.80	775776
2019-11-08	191.24	192.63	189.73	190.39	587816
2019-11-11	189.24	190.70	188.48	188.84	502704
2019-11-12	189.33	190.55	187.59	188.32	684999
2019-11-13	187.82	190.79	187.03	190.40	766438
2019-11-14	190.33	191.99	190.05	191.76	584949
2019-11-15	192.95	193.23	190.99	191.74	750522
2019-11-18	191.89	192.31	190.36	191.26	757315
2019-11-19	191.50	192.06	189.29	189.43	1850871
2019-11-20	190.02	190.49	186.16	186.22	2228698
2019-11-21	185.00	186.14	182.85	183.02	2366811
2019-11-22	183.24	184.03	182.10	182.51	1627154
2019-11-25	182.81	183.39	181.43	182.06	1418586
2019-11-26	182.45	186.66	181.82	186.23	2212059
2019-11-27	186.54	187.85	185.37	186.95	745414
2019-11-29	186.16	187.55	185.75	186.67	458182
2019-12-02	187.31	187.31	185.07	185.16	997178
2019-12-03	184.11	185.73	183.05	185.34	1235314
2019-12-04	185.97	187.35	183.79	183.88	1128775
2019-12-05	184.79	186.05	184.13	185.05	1432453
2019-12-06	187.13	187.91	186.05	186.41	690557
2019-12-09	186.00	186.59	184.77	185.20	668431
2019-12-10	185.82	186.94	185.02	185.15	789965
2019-12-11	185.88	186.41	184.15	185.11	1087245
2019-12-12	185.53	186.52	184.75	185.18	895264
2019-12-13	184.67	186.58	184.58	185.50	653273
2019-12-16	186.11	187.39	185.68	185.98	1274839
2019-12-17	185.87	187.36	185.17	186.90	909926
2019-12-18	187.52	187.81	185.43	185.69	1717805
2019-12-19	189.59	192.97	188.30	191.78	1790283
2019-12-20	192.85	193.38	189.03	191.22	2500806
2019-12-23	191.84	193.17	190.68	192.20	948659
2019-12-24	191.98	192.65	191.12	191.45	249542
2019-12-26	191.25	191.78	190.73	191.64	454285
2019-12-27	192.46	192.95	191.31	191.68	646117
2019-12-30	191.75	192.22	190.45	191.62	522975
2019-12-31	191.78	193.12	191.00	192.99	775127
2020-01-02	193.66	193.89	189.85	190.23	1481512
2020-01-03	188.60	191.54	187.36	189.32	1251083
2020-01-06	188.33	189.29	187.68	187.71	1294797
2020-01-07	187.11	189.90	186.33	187.47	1556870
2020-01-08	187.50	188.83	186.19	187.54	1185906
2020-01-09	187.91	190.29	187.91	190.04	1115646
2020-01-10	190.45	190.53	188.72	188.93	828574
2020-01-13	189.27	191.47	189.27	191.41	645432
2020-01-14	190.95	191.81	189.46	189.96	1212629
2020-01-15	189.86	192.40	189.82	191.45	656951
2020-01-16	192.32	193.49	191.87	193.00	1393671
2020-01-17	193.48	195.60	192.25	195.58	1157275
2020-01-21	195.40	197.01	194.71	195.54	1273063
2020-01-22	196.47	197.49	195.67	196.40	1408186
2020-01-23	197.06	198.46	195.74	198.30	1253251
2020-01-24	198.55	199.29	197.00	198.01	891073
2020-01-27	196.19	197.41	195.46	196.75	1156651
2020-01-28	196.89	198.87	196.16	198.18	894886
2020-01-29	199.00	199.67	197.71	197.81	587705
2020-01-30	197.60	199.68	196.27	199.48	654079
2020-01-31	198.27	199.25	195.57	196.11	1094982
2020-02-03	197.06	201.82	196.20	201.53	1612716
2020-02-04	202.32	204.58	201.74	203.45	1388800
2020-02-05	204.82	206.50	202.49	206.30	1443939
2020-02-06	206.50	207.17	205.30	207.11	1235608
2020-02-07	206.98	207.50	205.11	205.64	832194
2020-02-10	204.99	205.72	204.33	204.94	877468
2020-02-11	204.80	205.88	204.52	204.62	901061
2020-02-12	205.64	207.50	204.81	206.82	1100004
2020-02-13	206.36	208.65	205.31	207.06	1088348
2020-02-14	207.52	208.13	206.49	207.31	1377372
2020-02-18	207.18	209.67	204.71	207.68	1355825
2020-02-19	208.62	210.71	208.22	210.31	1200776
2020-02-20	210.00	211.24	205.02	206.31	1200155
2020-02-21	205.81	208.83	205.59	207.50	1053766
2020-02-24	203.84	205.51	202.26	202.52	1306992
2020-02-25	202.00	203.41	193.72	194.78	1285801
2020-02-26	195.50	197.64	193.84	194.43	1716299
2020-02-27	191.38	192.71	183.43	183.48	2116613
2020-02-28	178.34	180.61	174.01	180.45	3424874
2020-03-02	182.70	191.28	182.09	191.22	1778744
2020-03-03	192.20	197.04	191.00	193.92	3065732
2020-03-04	197.91	204.53	195.40	204.34	1897653
2020-03-05	199.29	202.74	197.55	198.91	1599066
2020-03-06	193.91	195.75	188.88	194.41	1864404
2020-03-09	182.75	189.97	181.25	183.84	2081610
2020-03-10	188.96	191.73	180.91	190.85	2935676
2020-03-11	185.36	187.64	182.30	186.58	2145438
2020-03-12	174.63	178.39	165.00	165.06	2583534
2020-03-13	173.85	180.86	164.45	179.60	1908580
2020-03-16	163.30	173.29	157.41	166.12	2419439
2020-03-17	167.59	176.70	163.64	169.50	2791050
2020-03-18	164.98	170.90	143.61	156.53	2396133
2020-03-19	155.57	164.45	151.48	159.58	2084641
2020-03-20	159.42	159.43	140.57	141.88	2746228
2020-03-23	141.32	141.32	124.60	125.22	3445600
2020-03-24	135.41	154.46	132.03	152.97	3079064
2020-03-25	151.02	157.01	148.21	151.78	2236381
2020-03-26	154.69	163.21	153.02	161.69	2426032
2020-03-27	154.97	162.20	153.42	157.48	1800637
2020-03-30	160.02	162.58	157.27	161.40	1773790
2020-03-31	160.14	160.70	155.38	155.83	2442937
2020-04-01	150.42	151.22	145.31	146.70	2659583
2020-04-02	147.21	152.97	145.77	152.16	2486450
2020-04-03	151.30	154.72	146.58	147.26	1635032
2020-04-06	154.97	158.63	153.96	157.39	1708081
2020-04-07	162.91	164.79	158.13	159.11	1464794
2020-04-08	159.98	171.78	158.42	170.81	1723398
2020-04-09	173.34	180.34	172.01	179.86	2170938
2020-04-13	176.34	180.10	171.78	174.66	1287764
2020-04-14	180.00	181.54	177.36	180.80	1748367
2020-04-15	178.09	178.38	173.65	174.66	1069855
2020-04-16	175.35	176.19	170.35	172.49	921277
2020-04-17	176.66	179.26	175.00	178.75	1266001
2020-04-20	175.77	176.89	172.75	172.96	1011116
2020-04-21	170.00	172.39	168.56	170.16	875201
2020-04-22	173.07	175.60	171.95	174.76	985359
2020-04-23	175.43	178.08	175.01	175.04	1296939
2020-04-24	177.13	180.22	174.94	180.08	1272948
2020-04-27	180.73	189.00	180.52	187.51	1783334
2020-04-28	194.00	199.82	191.26	197.58	2385151
2020-04-29	197.84	199.95	196.66	197.58	1638090
2020-04-30	194.12	195.33	192.05	193.50	2138381
2020-05-01	190.21	191.22	187.84	190.00	1356562
2020-05-04	188.94	191.80	185.85	191.52	1101823
2020-05-05	195.37	196.69	192.93	193.32	1092700
2020-05-06	193.25	196.50	192.22	193.03	1185321
2020-05-07	196.25	197.03	193.48	194.12	1014374
2020-05-08	197.00	198.44	194.86	197.76	1052613
2020-05-11	195.92	196.80	193.49	196.08	1192960
2020-05-12	196.93	197.96	194.18	194.20	919070
2020-05-13	193.30	194.46	190.14	191.97	1433013
2020-05-14	189.70	192.65	186.23	192.44	1748915
2020-05-15	190.80	195.33	189.35	194.75	3031991
2020-05-18	200.00	206.98	199.53	204.89	3021815
2020-05-19	204.40	205.85	201.09	201.24	2594381
2020-05-20	205.00	208.08	201.77	202.45	3473438
2020-05-21	202.83	203.93	199.70	200.40	3440607
2020-05-22	200.10	201.57	199.02	200.50	1656078
2020-05-26	204.18	207.94	202.20	204.59	5241725
2020-05-27	207.02	207.64	202.35	207.35	10254935
2020-05-28	210.02	212.79	205.13	211.41	14058429
2020-05-29	211.38	216.91	208.20	212.58	21059656
2020-06-01	212.66	213.04	207.83	209.05	24301332
2020-06-02	209.31	220.39	209.31	212.14	38401469
2020-06-03	215.63	221.79	215.07	220.86	27343291
2020-06-04	219.17	222.14	217.11	222.00	5127706
2020-06-05	225.15	231.36	224.95	229.56	14131094
2020-06-08	228.33	230.60	225.55	230.11	5622255
2020-06-09	226.92	229.21	225.89	226.71	9422304
2020-06-10	227.84	228.45	223.69	225.91	4439435
2020-06-11	219.88	220.65	201.87	202.54	2292112
2020-06-12	208.58	210.40	199.19	203.59	2066504
2020-06-15	198.73	200.80	196.69	199.89	3616153
2020-06-16	208.06	208.47	203.18	206.23	1848436
2020-06-17	207.76	207.76	203.64	205.06	1421045
2020-06-18	204.34	205.97	203.11	205.24	1374440
2020-06-19	209.44	209.94	199.41	199.75	2531778
2020-06-22	199.08	202.47	196.52	201.65	1211651
2020-06-23	203.06	204.56	199.72	199.81	1004057
2020-06-24	198.51	198.86	196.53	196.67	1296256
2020-06-25	195.49	196.71	192.30	196.03	1098482
2020-06-26	197.15	199.93	190.98	191.75	3866366
2020-06-29	194.47	196.43	192.59	195.62	1030379
2020-06-30	196.34	199.78	194.70	198.95	1302044
2020-07-01	199.22	201.27	197.71	200.24	1470242
2020-07-02	202.96	204.15	200.15	200.90	1727300
2020-07-06	203.33	204.52	197.86	201.73	1972693
2020-07-07	200.29	203.79	200.00	202.94	1475671
2020-07-08	202.14	203.21	194.00	196.77	1939170
2020-07-09	197.65	198.64	194.54	197.50	1229229
2020-07-10	197.51	201.22	196.27	200.66	886188
2020-07-13	201.97	204.77	199.94	200.30	1206714
2020-07-14	199.34	204.35	199.00	204.14	803139
2020-07-15	206.13	208.54	205.31	207.90	917802
2020-07-16	207.00	210.02	206.79	208.29	838266
2020-07-17	209.01	210.92	208.37	210.36	826250
2020-07-20	209.87	211.53	208.41	209.85	1297933
2020-07-21	210.42	211.18	207.19	207.65	852121
2020-07-22	207.60	210.56	207.16	210.32	633870
2020-07-23	210.91	212.67	208.79	209.54	764671
2020-07-24	209.02	210.19	207.85	210.06	702336
2020-07-27	210.13	213.41	208.57	212.04	896801
2020-07-28	205.50	205.50	193.31	193.72	2566966
2020-07-29	193.26	196.24	193.15	194.83	2339908
2020-07-30	192.13	193.65	189.35	191.05	1447510
2020-07-31	190.35	191.20	183.28	187.08	1797394
2020-08-03	188.01	189.12	184.30	184.41	1586782
2020-08-04	184.43	190.60	183.04	189.31	2263082
2020-08-05	190.26	193.98	190.26	191.94	1613539
2020-08-06	192.38	195.12	191.01	194.20	1378529
2020-08-07	194.00	196.09	192.27	194.90	1354918
2020-08-10	194.97	197.23	194.21	195.30	761052
2020-08-11	198.62	199.98	195.61	196.22	786160
2020-08-12	197.50	199.93	197.29	198.69	850037
2020-08-13	196.77	198.91	195.95	196.55	618238
2020-08-14	196.07	196.84	193.86	194.71	630916
2020-08-17	195.77	197.39	193.73	194.85	637710
2020-08-18	195.41	195.81	193.58	194.37	619940
2020-08-19	195.40	196.04	193.85	194.06	688141
2020-08-20	192.16	194.78	192.16	194.41	508117
2020-08-21	194.65	195.36	193.03	194.85	704254
2020-08-24	196.58	198.50	196.11	197.52	578037
2020-08-25	197.93	199.37	195.74	195.99	664094
2020-08-26	195.75	198.27	195.43	197.11	783756
2020-08-27	197.61	199.90	197.59	197.68	869008
2020-08-28	197.88	200.67	196.60	200.50	748813
2020-08-31	200.50	200.99	196.96	197.08	826114
2020-09-01	196.62	201.66	195.79	201.66	1124922
2020-09-02	201.25	209.67	201.25	209.18	1372772
2020-09-03	208.53	209.39	202.18	204.84	2042258
2020-09-04	204.85	206.82	202.87	204.76	1632753
2020-09-08	202.87	203.29	195.17	197.88	1322706
2020-09-09	200.20	205.09	199.96	203.00	1342754
2020-09-10	204.24	205.62	201.46	201.87	828640
2020-09-11	203.64	204.86	202.14	203.13	1012489
2020-09-14	205.49	207.03	204.40	204.89	1029540
2020-09-15	206.67	208.33	205.98	206.63	1433277
2020-09-16	208.00	209.54	207.65	207.82	1574001
2020-09-17	205.97	208.49	204.92	207.50	1343898
2020-09-18	207.05	208.20	203.81	204.02	1909998
2020-09-21	199.94	200.97	195.89	198.47	744490
2020-09-22	199.37	200.46	198.45	199.16	913321
2020-09-23	199.27	200.00	194.70	195.20	1131461
2020-09-24	194.11	197.37	192.42	194.61	961711
2020-09-25	193.71	196.72	193.00	196.03	1021306
2020-09-28	199.91	201.44	197.69	198.27	1315973
2020-09-29	199.00	199.26	196.82	197.45	776944
2020-09-30	198.69	201.63	198.08	199.84	1390443
2020-10-01	201.78	203.75	196.12	197.08	1192833
2020-10-02	195.07	199.84	194.50	198.06	1161984
2020-10-05	200.48	202.29	199.09	199.39	1295546
2020-10-06	200.00	201.90	196.19	196.43	1284307
2020-10-07	199.64	203.28	199.57	201.40	1357142
2020-10-08	203.34	203.47	201.32	201.46	841994
2020-10-09	203.64	204.72	202.91	203.16	670828
2020-10-12	204.35	206.18	201.97	202.73	1248968
2020-10-13	202.11	204.49	200.85	201.05	990433
2020-10-14	201.36	203.41	201.12	201.31	668127
2020-10-15	198.79	203.19	197.94	201.44	1054327
2020-10-16	202.53	206.80	202.16	204.53	1070550
2020-10-19	205.30	206.03	200.79	201.79	993913
2020-10-20	202.18	205.25	201.90	203.01	887156
2020-10-21	202.29	206.21	202.29	203.21	1039857
2020-10-22	203.28	205.83	202.37	204.87	689767
2020-10-23	206.25	207.74	204.04	204.87	748194
2020-10-26	202.45	203.35	197.82	198.17	1148079
2020-10-27	200.00	204.49	189.04	189.77	2387195
2020-10-28	185.92	189.19	185.00	185.35	1198910
2020-10-29	185.73	188.40	184.02	186.94	1206019
2020-10-30	185.64	188.31	181.25	183.59	1159023
2020-11-02	186.59	192.58	186.59	188.85	941458
2020-11-03	191.06	194.27	189.66	192.61	966539
2020-11-04	192.98	194.87	190.13	191.89	837074
2020-11-05	195.25	198.02	194.44	196.42	917445
2020-11-06	198.49	200.82	196.71	199.39	914821
2020-11-09	210.00	220.21	208.85	216.90	2693802
2020-11-10	219.47	220.61	210.83	212.23	1829346
2020-11-11	213.40	213.88	207.72	209.83	1077883
2020-11-12	209.88	209.88	201.11	203.48	1180457
2020-11-13	205.23	208.71	204.96	208.43	1081745
2020-11-16	210.27	215.02	209.56	213.38	839639
2020-11-17	211.34	212.99	209.90	212.27	873966
2020-11-18	213.13	213.39	209.44	209.44	828274
2020-11-19	208.88	212.59	207.60	210.93	802698
2020-11-20	210.40	212.34	209.75	210.66	846980
2020-11-23	212.78	215.50	212.01	213.92	730510
2020-11-24	216.39	221.72	216.39	219.31	979620
2020-11-25	218.40	220.48	216.91	218.03	757778
2020-11-27	219.45	225.38	218.83	224.81	792727
2020-11-30	222.90	224.70	219.46	222.15	2060490
2020-12-01	224.97	226.32	221.59	224.02	997003
2020-12-02	223.39	224.54	218.95	219.14	898594
2020-12-03	219.17	223.81	219.01	219.75	992728
2020-12-04	221.20	225.86	221.20	225.61	781185
2020-12-07	224.87	225.03	221.76	222.74	794576
2020-12-08	222.60	224.60	221.95	224.41	712700
2020-12-09	225.23	226.56	222.96	225.90	734178
2020-12-10	225.23	227.29	222.66	223.08	923971
2020-12-11	221.93	224.50	220.28	220.77	734493
2020-12-14	222.24	222.79	216.62	217.00	758349
2020-12-15	219.45	224.09	218.08	222.95	942139
2020-12-16	222.13	223.34	219.93	220.01	751615
2020-12-17	221.40	222.60	219.79	220.61	925484
2020-12-18	221.06	221.34	216.87	218.58	2178282
2020-12-21	215.58	215.90	210.79	215.81	1241637
2020-12-22	216.28	217.60	214.38	215.21	946997
2020-12-23	216.69	219.21	213.28	213.32	510638
2020-12-24	213.22	216.36	212.06	216.12	279242
2020-12-28	217.35	218.66	214.27	214.70	729565
2020-12-29	216.01	216.93	213.37	214.47	395095
2020-12-30	215.67	218.39	214.77	215.24	477280
2020-12-31	215.25	216.84	214.73	216.36	752304
2021-01-04	218.00	220.45	213.11	214.31	1459916
2021-01-05	214.27	216.85	212.43	216.56	721673
2021-01-06	219.51	227.18	217.92	225.43	1310784
2021-01-07	227.43	227.97	224.27	225.74	814234
2021-01-08	224.95	226.48	218.61	221.75	981492
2021-01-11	219.84	221.97	218.86	221.06	673170
2021-01-12	221.07	223.68	220.00	223.13	595092
2021-01-13	222.48	223.26	216.14	216.96	1058760
2021-01-14	217.56	219.03	212.13	212.43	814324
2021-01-15	213.17	213.98	209.79	210.77	1155524
2021-01-19	212.38	216.69	211.02	215.91	1003529
2021-01-20	217.30	219.43	216.34	218.38	702346
2021-01-21	218.31	220.00	213.93	214.01	724880
2021-01-22	213.81	213.95	210.75	212.39	856004
2021-01-25	212.17	213.00	208.00	211.26	743589
2021-01-26	211.27	212.04	209.07	209.33	875934
2021-01-27	206.73	209.00	201.55	207.37	1123684
2021-01-28	210.06	217.12	207.10	211.10	1202953
2021-01-29	209.30	211.56	203.67	204.51	1116085
2021-02-01	205.34	209.11	204.69	208.43	1125753
2021-02-02	209.92	211.49	208.16	210.28	920395
2021-02-03	209.82	210.94	207.08	208.97	876056
2021-02-04	209.56	210.60	205.79	208.13	993148
2021-02-05	210.90	214.07	210.88	212.78	818324
2021-02-08	214.07	217.30	213.15	217.05	754128
2021-02-09	217.31	217.68	215.12	215.56	922083
2021-02-10	217.46	217.97	215.27	215.65	581064
2021-02-11	215.71	218.58	214.47	216.40	911385
2021-02-12	215.69	220.00	215.33	219.88	1001504
2021-02-16	219.80	220.00	210.50	210.91	1091842
2021-02-17	209.60	210.64	205.70	208.79	953476
2021-02-18	206.85	211.07	206.21	209.80	783824
2021-02-19	210.24	211.46	208.01	208.08	855988
2021-02-22	207.05	207.89	206.00	206.54	954975
2021-02-23	207.22	211.88	205.50	211.16	1149012
2021-02-24	212.29	217.42	212.28	216.19	1004249
2021-02-25	215.69	216.16	210.93	211.96	960241
2021-02-26	212.06	213.16	209.14	209.36	1117588
2021-03-01	210.80	212.97	210.57	211.22	1080055
2021-03-02	211.74	213.82	210.23	211.54	702640
2021-03-03	211.08	212.21	208.18	208.32	1097719
2021-03-04	208.45	210.47	201.36	204.57	1284630
2021-03-05	206.43	208.73	201.15	207.91	1601921
2021-03-08	210.02	214.51	208.83	211.59	1041460
2021-03-09	213.60	216.88	212.42	214.48	1114469
2021-03-10	215.02	218.70	212.80	216.97	765714
2021-03-11	216.51	218.50	214.09	214.40	790930
2021-03-12	214.59	216.08	213.63	214.24	619029
2021-03-15	213.48	215.77	213.12	215.37	581828
2021-03-16	215.54	216.86	211.96	212.95	640034
2021-03-17	212.86	212.94	208.31	209.18	1235565
2021-03-18	209.68	211.42	206.07	209.55	1388837
2021-03-19	209.35	210.97	206.28	207.58	2001400
2021-03-22	207.77	209.89	205.62	208.07	1842908
2021-03-23	206.99	211.57	206.40	207.91	1384165
2021-03-24	208.54	211.00	203.43	208.46	1474294
2021-03-25	207.47	209.54	203.63	208.81	1336429
2021-03-26	210.40	213.46	209.12	213.33	925455
2021-03-29	213.08	215.67	210.43	214.53	1097789
2021-03-30	218.32	219.84	214.56	215.00	1098394
2021-03-31	213.75	216.00	213.48	214.07	1061107
2021-04-01	215.25	216.90	213.71	216.85	701972
2021-04-05	218.89	219.98	217.70	218.88	738350
2021-04-06	218.68	221.35	218.38	220.83	1023903
2021-04-07	219.98	221.32	213.97	214.66	696671
2021-04-08	214.00	215.98	214.00	215.97	652798
2021-04-09	217.03	219.54	216.77	219.44	860426
2021-04-12	219.10	220.19	218.56	219.74	543893
2021-04-13	218.54	219.70	217.32	217.94	612983
2021-04-14	217.68	219.71	217.50	218.39	634988
2021-04-15	219.23	220.56	219.00	219.90	704267
2021-04-16	221.30	223.49	221.07	223.15	725612
2021-04-19	223.68	224.17	219.50	220.31	868769
2021-04-20	219.71	222.56	219.67	220.84	1200737
2021-04-21	222.14	224.36	221.94	223.98	726356
2021-04-22	224.00	224.62	220.84	221.53	912590
2021-04-23	222.63	227.72	222.11	226.78	830813
2021-04-26	227.23	229.05	226.80	226.81	995569
2021-04-27	222.44	224.99	217.31	218.41	1178552
2021-04-28	219.04	223.46	217.00	222.07	982367
2021-04-29	223.40	225.07	222.70	224.75	612685
2021-04-30	224.57	225.38	223.06	224.12	839245
2021-05-03	225.52	228.47	225.52	226.95	687564
2021-05-04	225.52	229.21	225.45	228.99	989862
2021-05-05	228.79	229.09	226.87	227.94	838628
2021-05-06	228.72	229.57	226.55	228.50	868579
2021-05-07	228.50	229.53	227.45	228.43	733619
2021-05-10	229.85	230.00	224.92	224.96	1155550
2021-05-11	223.69	225.32	221.77	225.30	794049
2021-05-12	223.87	224.26	217.36	217.44	1027931
2021-05-13	217.44	222.91	217.44	221.48	641593
2021-05-14	223.25	225.42	222.70	224.06	702275
2021-05-17	223.33	223.72	221.07	221.64	930977
2021-05-18	220.97	221.78	217.69	217.93	1964443
2021-05-19	215.99	216.13	211.36	213.33	1930483
2021-05-20	213.21	215.90	213.16	214.36	2056231
2021-05-21	215.95	217.76	214.11	214.24	926046
2021-05-24	215.04	215.84	213.06	215.30	828996
2021-05-25	216.06	216.85	214.29	214.93	765441
2021-05-26	214.44	215.62	213.69	215.06	795090
2021-05-27	216.73	217.30	215.04	216.23	4147295
2021-05-28	217.76	218.00	215.03	215.08	1094661
2021-06-01	217.00	217.47	214.63	215.11	943980
2021-06-02	215.76	216.23	214.17	214.96	1113284
2021-06-03	214.15	214.92	212.75	213.85	2064961
2021-06-04	214.65	215.80	213.89	215.46	971238
2021-06-07	215.50	215.87	210.94	212.96	949936
2021-06-08	213.79	213.82	211.48	212.40	739112
2021-06-09	211.18	213.49	210.97	212.76	1614073
2021-06-10	215.00	215.00	212.98	213.56	907020
2021-06-11	214.77	215.06	212.56	214.02	721701
2021-06-14	213.02	213.92	210.97	213.24	1380021
2021-06-15	214.39	216.24	212.16	214.92	1231793
2021-06-16	215.22	215.85	210.29	210.43	1041892
2021-06-17	209.97	210.48	207.31	209.64	966715
2021-06-18	207.24	209.01	204.80	205.01	1836255
2021-06-21	206.43	210.03	206.43	209.79	929375
2021-06-22	210.48	212.40	209.75	210.12	672166
2021-06-23	210.12	210.61	208.03	208.07	542696
2021-06-24	209.49	210.01	207.89	208.24	596740
2021-06-25	208.46	209.91	206.29	207.48	3544467
2021-06-28	207.35	209.81	206.13	208.24	1343059
2021-06-29	209.59	210.38	207.40	208.09	915952
2021-06-30	206.48	207.28	204.28	205.97	975962
2021-07-01	206.92	209.39	205.30	209.18	1065459
2021-07-02	209.75	211.51	208.65	210.80	920681
2021-07-06	210.27	210.72	207.60	209.48	888698
2021-07-07	208.68	212.83	208.07	211.23	1290202
2021-07-08	208.52	210.76	208.36	209.83	822930
2021-07-09	211.94	213.20	211.10	212.76	927219
2021-07-12	212.05	214.04	211.38	213.41	1072208
2021-07-13	213.03	213.69	211.20	212.75	784614
2021-07-14	213.03	214.35	211.98	213.75	1336933
2021-07-15	213.07	215.50	212.63	214.59	928563
2021-07-16	215.00	216.13	213.67	215.28	1251971
2021-07-19	212.85	213.76	208.07	210.34	1922866
2021-07-20	209.98	215.79	209.55	214.20	1317478
2021-07-21	215.56	216.00	213.87	214.47	1149059
2021-07-22	214.65	215.23	213.39	214.94	606436
2021-07-23	216.49	218.27	215.51	217.89	836244
2021-07-26	217.67	219.53	216.52	219.14	1013882
2021-07-27	217.05	221.25	213.76	220.80	1550059
2021-07-28	220.42	220.77	216.49	219.13	995583
2021-07-29	220.00	220.80	219.12	220.39	680624
2021-07-30	220.41	222.64	219.92	220.83	945024
2021-08-02	222.38	222.54	218.03	218.07	1018690
2021-08-03	218.00	219.55	217.51	219.36	593837
2021-08-04	217.45	218.71	217.05	217.80	721887
2021-08-05	219.11	219.33	217.06	218.18	646852
2021-08-06	218.76	219.88	217.33	219.65	635448
2021-08-09	220.43	221.00	217.87	218.55	755808
2021-08-10	218.29	219.84	218.29	219.06	591489
2021-08-11	219.99	220.91	218.64	220.63	798863
2021-08-12	220.67	221.00	218.80	219.57	570529
2021-08-13	219.77	221.62	218.90	221.58	577754
2021-08-16	219.67	221.36	218.42	221.28	744938
2021-08-17	221.16	221.51	219.16	221.29	717757
2021-08-18	220.55	221.09	219.07	219.33	838616
2021-08-19	218.00	221.03	217.49	220.50	725806
2021-08-20	220.31	222.41	220.17	222.06	560401
2021-08-23	223.04	223.51	221.76	222.52	645620
2021-08-24	223.35	223.56	221.67	222.33	411151
2021-08-25	222.00	224.39	221.46	224.08	486156
2021-08-26	223.62	224.00	222.51	223.02	560471
2021-08-27	224.10	225.87	223.34	224.99	585565
2021-08-30	225.00	226.56	224.85	225.48	618396
2021-08-31	225.29	225.99	224.19	225.36	1175113
2021-09-01	225.02	225.75	223.04	224.97	620227
2021-09-02	225.56	227.47	224.77	226.92	723599
2021-09-03	227.51	227.97	225.07	225.14	980180
2021-09-07	225.01	228.17	224.77	227.14	1032824
2021-09-08	227.00	229.99	226.61	229.60	1159166
2021-09-09	229.50	231.25	227.35	227.51	928755
2021-09-10	226.95	228.90	224.99	225.36	847082
2021-09-13	228.40	228.40	222.96	224.46	1015958
2021-09-14	225.83	226.00	223.12	223.56	910376
2021-09-15	222.99	224.49	222.34	223.83	1068287
2021-09-16	223.30	223.99	220.97	223.57	908689
2021-09-17	221.82	222.89	218.01	218.34	2256951
2021-09-20	215.57	219.21	214.72	217.09	1242814
2021-09-21	217.92	219.68	216.72	217.91	760650
2021-09-22	219.52	222.66	218.20	220.86	833234
2021-09-23	222.06	224.47	222.06	223.90	637798
2021-09-24	223.76	225.66	223.04	223.77	691150
2021-09-27	222.52	223.87	217.89	218.28	1025452
2021-09-28	217.48	217.99	211.54	212.82	1136449
2021-09-29	213.16	215.09	212.18	212.70	1005973
2021-09-30	213.87	214.74	208.57	208.62	1035082
2021-10-01	210.29	214.65	209.14	213.65	1439814
2021-10-04	213.22	214.91	211.22	212.37	1265880
2021-10-05	212.19	215.86	211.40	214.38	926103
2021-10-06	212.17	216.74	212.04	216.62	966586
2021-10-07	218.69	220.12	216.00	216.47	700562
2021-10-08	215.98	217.02	214.89	215.06	619001
2021-10-11	215.45	215.74	212.12	212.17	846304
2021-10-12	212.46	213.04	211.29	212.13	1129189
2021-10-13	212.74	214.03	211.43	213.27	1180345
2021-10-14	215.06	219.56	214.01	219.35	1027045
2021-10-15	220.91	222.22	219.37	220.21	2269182
2021-10-18	218.10	219.54	217.28	218.69	884970
2021-10-19	219.82	220.11	217.73	219.53	686816
2021-10-20	220.07	221.11	218.65	220.64	517153
2021-10-21	221.12	222.36	219.97	222.30	576778
2021-10-22	222.35	223.17	221.13	221.45	699110
2021-10-25	221.97	224.25	220.66	221.56	1137212
2021-10-26	224.10	230.89	220.57	230.28	1367003
2021-10-27	225.81	226.56	220.94	221.10	1279808
2021-10-28	221.81	223.66	220.65	221.00	780722
2021-10-29	219.82	223.20	219.12	222.22	920370
2021-11-01	223.36	226.27	221.68	222.52	957758
2021-11-02	223.40	227.66	222.36	226.91	1074249
2021-11-03	226.99	229.07	223.37	228.14	1385296
2021-11-04	228.00	229.99	227.16	228.10	945107
2021-11-05	228.75	230.75	228.49	230.68	902537
2021-11-08	231.00	231.55	229.52	230.86	736983
2021-11-09	230.70	231.67	228.60	230.95	691322
2021-11-10	231.50	234.24	228.69	233.38	1056996
2021-11-11	233.75	234.09	231.52	232.47	727399
2021-11-12	233.47	235.90	233.12	235.67	839316
2021-11-15	236.00	236.77	234.81	235.46	743888
2021-11-16	236.00	236.75	233.26	233.43	663727
2021-11-17	233.57	234.17	231.63	232.39	608683
2021-11-18	232.12	232.65	230.00	230.88	638321
2021-11-19	230.90	236.56	230.20	234.86	709559
2021-11-22	235.37	238.93	234.45	234.54	769711
2021-11-23	234.36	235.00	231.67	233.43	585769
2021-11-24	232.55	233.27	230.13	231.35	616881
2021-11-26	228.00	230.90	226.00	226.23	730614
2021-11-29	228.00	228.66	224.65	227.15	1134753
2021-11-30	226.22	227.94	220.69	221.47	2057405
2021-12-01	224.18	227.39	220.17	220.30	1049870
2021-12-02	221.26	226.18	220.69	224.65	931165
2021-12-03	225.25	225.95	217.94	220.83	1784420
2021-12-06	223.37	231.59	223.37	229.59	1324114
2021-12-07	232.86	233.91	229.51	230.76	1158831
2021-12-08	231.00	232.95	229.93	232.30	848959
2021-12-09	230.95	231.53	228.56	230.35	747744
2021-12-10	232.37	232.69	230.76	231.50	764125
2021-12-13	231.17	232.90	228.57	231.44	923090
2021-12-14	231.42	231.67	228.00	228.88	1023645
2021-12-15	228.80	229.62	226.31	229.18	959171
2021-12-16	228.90	231.61	227.32	229.85	1394554
2021-12-17	230.31	230.31	225.22	225.45	2552516
2021-12-20	222.99	224.25	220.23	224.02	703677
2021-12-21	225.34	226.49	224.26	225.49	694990
2021-12-22	225.06	227.40	225.06	226.83	620133
2021-12-23	227.48	230.10	227.48	228.24	489400
2021-12-27	229.63	231.93	228.97	231.67	510070
2021-12-28	232.00	234.44	231.90	234.13	724318
2021-12-29	234.54	236.21	233.75	235.64	460192
2021-12-30	235.69	236.89	233.91	234.01	478399
2021-12-31	233.08	235.48	233.08	234.59	500237
2022-01-03	234.68	235.24	228.62	229.83	714993
2022-01-04	230.74	234.44	230.30	233.51	960835
2022-01-05	234.14	237.38	232.97	233.23	688391
2022-01-06	233.80	234.32	228.95	230.46	907876
2022-01-07	230.02	231.14	227.52	229.87	668151
2022-01-10	228.41	229.29	223.52	225.84	1122014
2022-01-11	226.65	227.12	222.44	226.62	981885
2022-01-12	228.15	228.15	224.65	226.49	990585
2022-01-13	227.02	227.65	222.65	223.28	784847
2022-01-14	220.62	221.57	215.25	216.03	1776348
2022-01-18	213.05	215.13	211.03	213.40	1856572
2022-01-19	214.94	217.94	213.73	214.80	1297058
2022-01-20	215.52	218.54	213.11	213.17	1361298
2022-01-21	202.50	203.49	194.02	195.09	4800461
2022-01-24	190.37	192.91	184.84	192.61	2482398
2022-01-25	189.22	191.42	185.47	188.89	1389568
2022-01-26	190.50	190.90	183.54	185.25	1692435
2022-01-27	188.36	190.19	181.54	183.52	2194709
2022-01-28	183.25	186.23	180.37	186.09	2232423
2022-01-31	186.00	190.33	185.00	189.45	2391153
2022-02-01	190.63	192.20	188.55	191.66	1693675
2022-02-02	191.50	193.42	190.98	192.48	1347263
2022-02-03	190.37	192.15	188.93	189.24	1126744
2022-02-04	187.01	189.38	185.51	187.48	1576067
2022-02-07	187.43	188.92	186.44	186.69	968541
2022-02-08	186.64	187.34	184.82	186.58	2143475
2022-02-09	188.16	191.44	188.15	191.34	1131028
2022-02-10	189.19	192.38	186.27	187.35	1032907
2022-02-11	187.46	189.84	183.54	184.42	1376276
2022-02-14	184.32	185.15	181.71	182.91	1371323
2022-02-15	182.48	186.13	181.38	183.25	2145339
2022-02-16	183.69	184.55	180.60	182.81	1620313
2022-02-17	180.50	182.66	178.37	178.38	1186652
2022-02-18	178.68	180.37	177.01	178.64	1294345
2022-02-22	178.39	179.12	174.86	176.71	1304713
2022-02-23	177.99	178.40	172.78	173.06	902614
2022-02-24	170.34	176.47	169.06	175.94	1567834
2022-02-25	176.77	180.91	175.68	180.30	1107655
2022-02-28	176.98	177.94	173.70	176.26	2077026
2022-03-01	175.48	176.04	169.55	170.51	1637809
2022-03-02	170.90	173.22	169.59	172.85	2175507
2022-03-03	174.64	174.90	170.30	171.12	791503
2022-03-04	168.78	170.04	166.43	168.11	1159573
2022-03-07	166.92	167.91	158.44	158.53	1932765
2022-03-08	158.69	160.82	154.85	156.73	2143776
2022-03-09	161.43	166.56	160.31	165.02	2048900
2022-03-10	162.26	163.36	158.93	162.48	1172248
2022-03-11	161.62	163.66	158.61	158.34	1301966
2022-03-14	163.06	166.19	161.23	165.03	1713853
2022-03-15	166.07	171.00	165.44	167.82	2501929
2022-03-16	169.40	172.45	166.16	170.76	2641332
2022-03-17	170.39	172.25	169.65	171.67	2657557
2022-03-18	168.80	173.55	167.63	171.14	5293154
2022-03-21	171.99	172.64	168.70	170.72	1826800
2022-03-22	175.39	178.76	173.85	176.35	3364159
2022-03-23	174.78	175.78	173.36	173.74	1933960
2022-03-24	174.65	177.10	174.58	176.26	1584711
2022-03-25	176.92	178.68	175.77	177.59	1475869
2022-03-28	177.81	179.00	176.17	178.30	892632
2022-03-29	180.64	184.39	180.00	182.70	1888810
2022-03-30	180.96	181.71	178.98	180.40	1186979
2022-03-31	179.48	180.00	176.43	176.56	2268482
2022-04-01	177.96	180.47	175.77	180.37	1175185
2022-04-04	179.51	180.86	178.26	180.07	1104963
2022-04-05	180.40	181.65	179.54	180.19	1301064
2022-04-06	178.05	181.48	176.92	181.27	1589634
2022-04-07	181.00	184.41	179.77	183.62	1445841
2022-04-08	184.33	185.06	182.45	182.95	1288250
2022-04-11	181.63	183.47	180.32	180.54	956784
2022-04-12	181.57	183.15	178.32	179.33	978788
2022-04-13	178.81	180.78	178.33	180.17	909552
2022-04-14	181.14	182.10	176.54	176.60	1102646
2022-04-18	176.04	177.57	173.90	175.04	942847
2022-04-19	175.93	181.64	175.08	180.76	1663381
2022-04-20	181.61	183.64	181.15	182.26	1165632
2022-04-21	184.77	185.50	179.05	180.02	1522896
2022-04-22	178.73	179.86	175.02	175.20	1049355
2022-04-25	175.99	175.99	171.50	175.61	1283868
2022-04-26	176.00	177.49	168.36	168.47	1748496
2022-04-27	168.77	173.28	168.77	170.54	1655965
2022-04-28	171.47	176.08	169.20	175.31	1970656
2022-04-29	173.82	175.05	168.73	169.34	1540171
2022-05-02	169.63	170.29	162.47	165.62	1909873
2022-05-03	166.17	168.10	165.00	166.38	1439287
2022-05-04	167.58	174.21	166.78	173.87	1085284
2022-05-05	171.64	172.67	164.82	166.69	1601220
2022-05-06	165.65	165.95	160.03	165.20	1402162
2022-05-09	163.83	166.76	162.65	163.81	1085348
2022-05-10	165.75	167.04	159.13	160.36	1142589
2022-05-11	160.15	163.96	159.34	160.25	957267
2022-05-12	159.19	161.44	156.64	159.73	1451853
2022-05-13	160.50	163.63	160.32	161.99	817246
2022-05-16	160.60	161.99	158.47	159.34	767719
2022-05-17	162.69	163.55	159.35	162.94	868352
2022-05-18	160.38	160.94	155.43	156.21	1166272
2022-05-19	154.62	159.56	154.31	157.65	952308
2022-05-20	159.68	159.79	155.21	159.49	1010753
2022-05-23	161.79	162.45	158.79	161.03	1043080
2022-05-24	160.20	160.82	156.54	158.40	1028804
2022-05-25	156.57	159.07	155.53	157.82	1359523
2022-05-26	160.12	165.33	159.37	164.20	1141968
2022-05-27	165.31	167.02	164.45	166.03	996478
2022-05-31	164.41	165.24	161.69	163.91	2008709
2022-06-01	164.72	164.91	161.55	162.87	1004456
2022-06-02	167.50	173.21	167.31	173.13	1482427
2022-06-03	171.31	174.62	170.07	170.46	1007300
2022-06-06	171.53	173.00	169.58	169.82	960396
2022-06-07	167.59	171.59	166.98	170.71	1182636
2022-06-08	168.55	169.64	164.45	164.99	1143404
2022-06-09	164.10	166.91	163.92	164.71	1205528
2022-06-10	160.48	161.83	158.46	158.74	1114198
2022-06-13	155.26	156.45	152.17	152.79	1141003
2022-06-14	151.96	153.20	148.68	150.28	1113385
2022-06-15	152.12	153.78	148.16	150.04	1023715
2022-06-16	145.69	146.86	143.82	145.12	1428498
2022-06-17	146.35	149.90	143.97	148.17	2731751
2022-06-21	150.00	150.00	147.79	148.59	1395141
2022-06-22	146.35	153.06	146.27	151.24	1182774
2022-06-23	151.28	154.60	151.21	154.29	1291538
2022-06-24	155.18	159.73	155.18	159.65	1496811
2022-06-27	159.03	159.37	155.91	156.91	1360082
2022-06-28	157.46	158.61	153.02	153.30	902559
2022-06-29	153.33	154.20	151.23	153.47	847785
2022-06-30	151.63	154.89	149.88	153.76	1342469
2022-07-01	153.49	157.84	153.09	157.67	1132898
2022-07-05	155.00	158.06	152.36	158.02	1435805
2022-07-06	159.25	161.53	156.86	159.39	1742272
2022-07-07	159.39	161.50	157.32	158.89	1073193
2022-07-08	158.27	158.97	154.25	155.61	793503
2022-07-11	154.30	155.74	153.64	154.27	734805
2022-07-12	154.05	158.53	154.05	157.78	1936436
2022-07-13	153.91	156.73	152.82	155.61	1243238
2022-07-14	152.68	154.01	150.97	153.71	873199
2022-07-15	156.39	156.77	154.36	155.18	981544
2022-07-18	156.39	157.51	151.05	151.71	1206970
2022-07-19	153.96	158.34	153.19	157.80	1228488
2022-07-20	158.70	159.81	157.56	159.40	1287417
2022-07-21	160.00	163.55	158.48	163.34	1018739
2022-07-22	164.33	164.95	161.69	162.99	852874
2022-07-25	162.83	163.28	160.87	162.77	919311
2022-07-26	160.83	161.75	155.12	158.37	1351622
2022-07-27	157.32	161.23	156.00	160.64	1480735
2022-07-28	161.26	163.98	159.45	162.97	1147928
2022-07-29	163.99	165.91	163.07	165.17	1010643
2022-08-01	164.13	167.44	163.59	167.05	900664
2022-08-02	166.34	167.00	163.90	165.36	655035
2022-08-03	165.64	167.76	163.94	167.03	972199
2022-08-04	167.15	168.53	166.18	166.82	740615
2022-08-05	164.60	167.40	163.62	166.50	654376
2022-08-08	167.90	169.00	164.50	164.71	690132
2022-08-09	164.36	164.71	162.43	163.04	757049
2022-08-10	167.15	170.87	165.64	170.70	1162077
2022-08-11	172.52	172.90	170.84	171.13	1163801
2022-08-12	172.50	174.27	171.89	174.09	888868
2022-08-15	174.34	176.83	173.62	176.56	1118024
2022-08-16	176.75	178.06	176.32	177.02	1022629
2022-08-17	174.33	175.97	173.91	174.95	964118
2022-08-18	175.98	175.98	174.40	175.38	831374
2022-08-19	174.40	174.64	171.04	171.78	903692
2022-08-22	170.01	171.07	168.81	169.13	919680
2022-08-23	168.66	168.66	166.29	167.52	726157
2022-08-24	169.21	170.19	167.88	168.91	602918
2022-08-25	169.76	171.71	168.99	170.94	832222
2022-08-26	171.45	172.31	165.15	165.26	660560
2022-08-29	163.70	166.44	162.88	164.93	584935
2022-08-30	166.35	167.55	164.07	165.39	934735
2022-08-31	166.63	166.88	163.68	163.83	1173902
2022-09-01	162.88	163.12	159.81	162.40	884854
2022-09-02	164.00	165.75	160.79	161.64	892417
2022-09-06	168.15	168.15	162.41	163.03	2436334
2022-09-07	163.00	171.16	162.97	170.92	1852960
2022-09-08	169.30	171.31	168.05	170.92	1234138
2022-09-09	171.60	173.24	170.71	172.64	1554818
2022-09-12	173.90	175.00	172.55	174.90	1499104
2022-09-13	170.16	170.66	166.00	166.30	1516873
2022-09-14	166.80	166.80	162.96	164.64	964665
2022-09-15	164.22	166.06	161.77	161.81	842559
2022-09-16	159.65	159.65	155.93	157.13	1732062
2022-09-19	156.31	159.86	156.05	159.80	705863
2022-09-20	157.75	157.75	155.19	156.52	789452
2022-09-21	157.31	158.63	151.70	151.80	1398897
2022-09-22	151.44	152.28	149.43	149.47	1016116
2022-09-23	148.27	149.79	147.11	149.26	1109418
2022-09-26	148.75	149.32	145.44	146.34	1140724
2022-09-27	148.38	148.50	143.34	144.03	1154762
2022-09-28	145.15	149.42	143.81	148.73	1533119
2022-09-29	146.86	147.75	144.01	145.92	1128503
2022-09-30	146.26	147.92	144.22	144.42	1307256
2022-10-03	146.59	150.37	145.06	149.13	1610156
2022-10-04	151.31	154.68	151.31	153.55	1393305
2022-10-05	151.22	152.65	148.32	151.32	1158527
2022-10-06	149.99	152.28	148.41	148.67	923760
2022-10-07	146.79	147.00	142.76	143.51	803312
2022-10-10	144.12	144.36	140.51	141.49	1139290
2022-10-11	140.27	144.05	139.19	142.70	1365117
2022-10-12	142.70	143.45	140.32	140.53	1340397
2022-10-13	138.00	145.10	136.94	144.22	1409941
2022-10-14	145.61	145.75	139.40	139.53	1237039
2022-10-17	142.74	145.76	142.68	144.70	1512882
2022-10-18	148.22	150.22	146.75	148.08	1307100
2022-10-19	146.91	147.96	144.61	145.73	1305197
2022-10-20	145.38	146.50	141.08	141.99	1324125
2022-10-21	142.00	145.98	141.27	145.91	2344476
2022-10-24	147.58	150.23	146.83	148.43	1222346
2022-10-25	149.24	153.42	149.24	152.99	1052546
2022-10-26	153.76	154.88	151.84	152.21	769499
2022-10-27	152.92	156.08	152.62	153.16	982770
2022-10-28	153.66	158.06	153.04	157.77	1083983
2022-10-31	156.86	159.09	156.79	157.07	2108246
2022-11-01	149.78	150.49	142.30	142.98	3674351
2022-11-02	141.67	143.86	137.12	137.23	2591774
2022-11-03	134.41	135.10	131.04	131.35	3096076
2022-11-04	134.18	134.99	131.36	134.75	2665626
2022-11-07	136.20	138.37	135.29	138.32	1818444
2022-11-08	139.42	143.37	138.55	141.49	1711389
2022-11-09	140.72	142.21	139.90	140.65	1844440
2022-11-10	147.39	152.35	146.15	151.63	1863386
2022-11-11	152.29	156.40	151.65	155.68	1320774
2022-11-14	154.83	155.58	152.82	152.89	1155842
2022-11-15	154.52	156.17	150.48	152.77	1144280
2022-11-16	152.22	152.75	149.47	149.80	1366615
2022-11-17	148.29	148.29	146.21	147.90	1198776
2022-11-18	150.40	151.07	147.17	148.11	1133351
2022-11-21	147.15	149.59	147.03	148.32	1421924
2022-11-22	148.83	149.09	145.76	148.92	2038688
2022-11-23	149.10	150.06	148.47	150.06	1274244
2022-11-25	149.70	150.10	148.69	148.95	553353
2022-11-28	147.99	148.77	145.38	145.48	1200486
2022-11-29	144.99	146.09	144.34	144.91	1059344
2022-11-30	145.05	150.61	143.48	149.83	4355042
2022-12-01	151.68	153.53	150.28	151.94	1593577
2022-12-02	148.25	152.22	147.48	151.36	1703557
2022-12-05	149.23	151.58	149.06	150.45	1083010
2022-12-06	150.99	151.25	147.31	148.43	1268458
2022-12-07	147.92	149.50	147.49	147.97	1210241
2022-12-08	148.55	150.05	148.12	149.17	1059485
2022-12-09	151.73	152.76	150.30	150.35	1282269
2022-12-12	150.80	151.10	148.93	150.51	1511120
2022-12-13	155.98	157.18	151.45	152.72	1073905
2022-12-14	151.39	153.32	149.00	150.44	1148651
2022-12-15	147.75	148.12	144.96	145.34	1375955
2022-12-16	143.50	144.88	141.59	143.52	2270479
2022-12-19	142.70	143.70	140.47	141.21	1141340
2022-12-20	141.27	143.14	140.13	142.84	1340693
2022-12-21	144.33	145.22	143.14	144.30	1039243
2022-12-22	142.86	143.24	140.61	143.05	1019844
2022-12-23	142.65	144.77	142.19	144.54	1025052
2022-12-27	144.69	146.71	143.58	145.45	787447
2022-12-28	145.93	147.20	143.46	143.80	714644
2022-12-29	145.01	148.11	144.03	147.71	896359
2022-12-30	146.67	147.23	143.95	145.56	828132
2023-01-03	147.05	147.93	145.29	147.21	1069230
2023-01-04	149.50	150.44	148.36	149.76	905618
2023-01-05	147.81	148.24	144.29	144.83	995833
2023-01-06	146.64	149.56	145.35	149.46	1023006
2023-01-09	147.97	153.33	147.80	150.22	1043434
2023-01-10	150.35	152.29	148.82	152.20	1049710
2023-01-11	153.93	154.85	152.71	154.25	1039229
2023-01-12	155.00	155.12	152.85	153.38	854283
2023-01-13	151.61	154.71	151.53	154.43	728148
2023-01-17	154.89	155.01	151.29	153.20	1754710
2023-01-18	154.01	154.56	150.21	150.35	1048738
2023-01-19	149.16	149.37	147.02	148.60	1134194
2023-01-20	148.94	152.96	147.74	152.88	1277937
2023-01-23	153.00	155.17	151.24	154.29	1182511
2023-01-24	153.70	154.80	152.11	153.67	699082
2023-01-25	151.58	152.88	150.33	152.40	754311
2023-01-26	151.24	152.52	150.24	151.85	968175
2023-01-27	150.88	152.80	150.59	152.33	764140
2023-01-30	152.04	152.84	150.29	150.46	758630
2023-01-31	151.06	154.90	150.57	154.83	1321136
2023-02-01	153.76	156.94	152.83	155.73	834130
2023-02-02	156.90	159.57	156.07	159.32	1653630
2023-02-03	156.41	157.67	152.86	153.29	1129811
2023-02-06	152.29	153.00	151.28	151.69	889975
2023-02-07	150.73	152.87	149.93	152.29	1140545
2023-02-08	151.50	152.18	150.83	151.22	936039
2023-02-09	152.48	152.48	144.73	145.77	1858659
2023-02-10	145.24	146.28	143.91	146.02	1410956
2023-02-13	146.82	148.16	144.39	147.89	1907131
2023-02-14	150.47	159.00	150.47	158.40	2512434
2023-02-15	159.20	164.00	158.86	163.95	1703268
2023-02-16	160.84	164.96	160.10	161.99	1353203
2023-02-17	161.33	162.75	160.54	162.41	1045670
2023-02-21	160.82	161.85	157.50	158.19	1285101
2023-02-22	158.22	160.35	157.55	159.24	1047761
2023-02-23	159.48	160.30	157.25	158.80	1157874
2023-02-24	156.24	159.13	155.44	158.58	730282
2023-02-27	160.59	161.94	159.22	159.76	880600
2023-02-28	159.11	161.26	158.17	159.37	1394623
2023-03-01	158.51	160.59	158.21	158.52	886830
2023-03-02	157.81	162.11	157.59	161.93	1078658
2023-03-03	162.82	163.79	160.79	163.40	892543
2023-03-06	163.43	163.72	160.64	161.00	876148
2023-03-07	160.54	161.49	157.35	157.82	1031137
2023-03-08	157.95	160.78	157.41	159.74	1128318
2023-03-09	160.40	161.45	157.37	157.65	1179328
2023-03-10	159.37	160.50	156.83	158.07	1467626
2023-03-13	157.12	159.28	156.12	157.80	1234751
2023-03-14	160.65	161.65	158.11	160.59	1168623
2023-03-15	158.06	159.75	156.37	159.23	1375050
2023-03-16	158.67	160.00	157.26	158.77	1329855
2023-03-17	158.22	158.22	153.87	154.05	2548329
2023-03-20	154.99	156.40	154.49	156.29	1737649
2023-03-21	157.86	158.34	156.34	157.79	1137906
2023-03-22	157.91	159.92	155.59	155.61	1120826
2023-03-23	155.61	159.52	155.18	157.04	1253966
2023-03-24	156.70	160.93	155.75	160.36	1113903
2023-03-27	161.67	162.77	160.06	160.21	926738
2023-03-28	159.97	161.16	159.47	160.18	690726
2023-03-29	162.03	162.27	160.37	162.23	1075696
2023-03-30	163.88	164.24	162.83	163.28	732413
2023-03-31	163.62	166.00	163.62	165.53	1716252
2023-04-03	165.42	166.74	164.73	166.02	1104524
2023-04-04	166.20	166.81	164.00	164.87	1622058
2023-04-05	164.42	166.35	163.95	166.10	1747691
2023-04-06	165.10	167.15	164.13	167.04	1102448
2023-04-10	165.52	166.57	164.55	165.96	907863
2023-04-11	166.11	167.25	165.01	165.14	861983
2023-04-12	166.36	166.82	163.70	164.25	764091
2023-04-13	164.77	166.93	163.61	166.75	841380
2023-04-14	166.00	167.00	163.31	164.37	923870
2023-04-17	161.79	164.45	161.53	163.95	1346623
2023-04-18	164.62	165.22	163.33	164.29	608056
2023-04-19	163.48	164.77	163.13	164.66	579117
2023-04-20	163.67	164.63	163.18	164.35	615667
2023-04-21	164.42	166.11	164.28	165.60	1075224
2023-04-24	166.95	167.00	165.18	166.08	747880
2023-04-25	165.88	166.48	164.22	164.30	787289
2023-04-26	163.62	164.29	162.11	162.58	737199
2023-04-27	163.54	166.27	163.13	166.16	720323
2023-04-28	166.04	168.26	166.04	167.84	1200547
2023-05-01	167.83	169.77	167.25	168.78	1274667
2023-05-02	170.29	174.52	167.66	174.28	1831350
2023-05-03	175.65	179.77	173.06	173.34	1520853
2023-05-04	173.40	174.12	170.30	172.36	1040656
2023-05-05	174.38	174.77	172.71	173.67	959567
2023-05-08	173.12	173.63	171.96	172.83	845362
2023-05-09	171.56	173.24	171.41	172.85	859561
2023-05-10	175.00	175.27	172.90	174.93	1204427
2023-05-11	174.84	175.26	172.93	174.22	703919
2023-05-12	175.32	176.17	172.98	174.19	836369
2023-05-15	174.44	174.73	173.20	173.75	604407
2023-05-16	173.36	173.57	172.43	172.56	722363
2023-05-17	173.30	174.72	171.89	174.45	654400
2023-05-18	173.96	175.03	172.01	174.95	938813
2023-05-19	175.75	175.75	174.11	175.27	1019671
2023-05-22	174.87	175.70	172.85	172.99	738163
2023-05-23	171.68	172.16	166.87	167.53	1314962
2023-05-24	167.19	168.35	166.81	167.65	834083
2023-05-25	168.38	168.42	165.26	166.73	1253353
2023-05-26	167.47	167.88	165.56	166.91	705036
2023-05-30	167.18	168.18	164.48	165.80	793270
2023-05-31	165.09	166.94	164.01	165.05	1872576
2023-06-01	165.09	169.79	164.52	169.12	987794
2023-06-02	171.40	174.12	170.82	173.10	1079542
2023-06-05	172.87	174.93	172.93	173.10	1146135
2023-06-06	172.73	173.60	171.87	173.18	978905
2023-06-07	172.85	175.96	172.85	175.25	1079073
2023-06-08	174.83	177.00	173.95	176.98	1045235
2023-06-09	176.83	178.31	175.63	177.48	1071531
2023-06-12	177.49	179.59	177.04	179.03	1494654
2023-06-13	179.03	181.73	178.66	181.47	962060
2023-06-14	182.00	183.28	179.32	179.81	1056506
2023-06-15	179.51	182.69	179.03	181.69	805921
2023-06-16	183.17	183.20	181.16	182.04	2511275
2023-06-20	182.39	182.39	179.31	180.60	959980
2023-06-21	179.71	181.07	179.03	180.77	1065406
2023-06-22	180.38	180.48	178.30	179.87	811713
2023-06-23	178.45	179.36	177.52	178.15	1218276
2023-06-26	178.14	180.88	177.13	180.40	651407
2023-06-27	180.44	181.53	179.63	180.91	1121997
2023-06-28	180.52	181.48	180.03	181.08	797467
2023-06-29	180.55	184.36	180.08	183.88	1073859
2023-06-30	184.50	187.73	184.02	186.69	1365550
2023-07-03	185.63	186.81	184.80	186.58	703538
2023-07-05	183.55	185.92	182.97	183.76	1725318
2023-07-06	182.66	183.47	180.24	183.13	1281349
2023-07-07	182.27	185.46	182.01	183.40	1317252
2023-07-10	182.85	185.05	182.22	183.69	889282
2023-07-11	184.98	186.99	183.80	184.66	1004348
2023-07-12	186.49	187.46	184.86	186.78	903774
2023-07-13	187.29	187.29	185.11	186.33	703337
2023-07-14	186.15	189.10	185.24	188.46	897456
2023-07-17	188.46	189.30	186.87	187.57	802230
2023-07-18	187.85	189.90	187.57	188.61	729925
2023-07-19	188.34	188.97	186.41	187.28	655622
2023-07-20	187.23	188.55	186.86	187.74	612774
2023-07-21	187.29	189.47	186.36	189.17	1589222
2023-07-24	189.66	191.00	189.10	189.43	827268
2023-07-25	189.99	191.26	189.81	190.85	717130
2023-07-26	190.57	191.41	188.13	188.96	842330
2023-07-27	189.80	190.36	183.77	183.83	1249437
2023-07-28	184.70	185.42	182.84	183.58	1267941
2023-07-31	184.00	184.60	182.18	183.14	1403799
2023-08-01	182.88	187.47	179.50	185.17	2467084
2023-08-02	185.70	189.32	183.29	184.91	1445467
2023-08-03	184.13	185.20	181.02	181.49	2091167
2023-08-04	183.08	185.78	182.07	182.53	1168129
2023-08-07	183.46	185.13	182.95	184.51	675323
2023-08-08	182.86	185.85	182.31	185.21	989316
2023-08-09	185.36	186.24	183.29	183.30	1023997
2023-08-10	184.00	185.59	183.99	185.00	1092264
2023-08-11	185.39	185.43	184.11	184.36	794040
2023-08-14	184.63	184.67	183.21	184.16	844590
2023-08-15	183.50	183.50	181.71	181.86	848884
2023-08-16	182.28	183.06	181.30	182.30	750906
2023-08-17	182.93	184.10	180.97	180.99	945158
2023-08-18	179.94	180.97	178.74	179.35	1154029
2023-08-21	180.42	181.43	179.05	180.47	769217
2023-08-22	181.09	181.47	178.90	180.55	625823
2023-08-23	181.31	181.44	177.39	180.02	1297160
2023-08-24	179.70	182.81	178.30	178.87	1522036
2023-08-25	179.30	181.49	178.69	180.48	630988
2023-08-28	180.89	181.77	180.28	180.93	584407
2023-08-29	180.74	183.15	179.82	183.05	565135
2023-08-30	183.41	184.44	182.86	183.87	516854
2023-08-31	184.31	185.22	183.56	183.81	1042565
2023-09-01	184.36	184.77	182.25	182.70	613319
2023-09-05	183.04	184.61	181.98	182.09	1371783
2023-09-06	182.02	182.71	181.06	181.62	693933
2023-09-07	181.75	182.50	180.78	181.68	819807
2023-09-08	181.33	183.42	181.29	182.06	777185
2023-09-11	182.30	184.47	182.30	183.85	738525
2023-09-12	183.22	184.24	181.92	182.12	605939
2023-09-13	181.55	182.14	180.02	180.24	896017
2023-09-14	180.33	180.33	170.89	177.67	2265484
2023-09-15	177.65	179.38	177.18	177.43	3205275
2023-09-18	177.22	177.36	175.54	175.78	844216
2023-09-19	175.25	176.72	174.29	176.31	1087494
2023-09-20	177.38	179.11	177.19	177.53	818176
2023-09-21	176.48	176.48	171.78	172.10	959606
2023-09-22	172.71	173.91	171.69	171.98	966548
2023-09-25	171.15	172.50	170.00	172.17	969533
2023-09-26	171.56	172.44	168.63	168.96	868892
2023-09-27	169.67	170.30	167.00	167.87	1002145
2023-09-28	168.69	170.44	168.01	169.27	874720
2023-09-29	170.79	171.42	168.65	169.40	1029651
2023-10-02	169.01	169.74	166.11	166.90	949315
2023-10-03	165.81	167.75	165.15	165.56	1171022
2023-10-04	166.98	169.65	165.71	169.61	1208532
2023-10-05	169.55	170.02	167.16	168.44	800424
2023-10-06	167.51	170.97	166.33	169.54	819077
2023-10-09	168.90	169.89	166.97	167.68	812392
2023-10-10	168.35	170.56	167.88	169.13	650069
2023-10-11	170.28	170.56	168.42	169.75	464705
2023-10-12	169.14	169.67	164.80	165.50	839225
2023-10-13	166.43	166.85	163.73	164.63	666815
2023-10-16	166.10	167.27	164.63	166.31	976653
2023-10-17	165.14	167.50	164.75	166.29	736412
2023-10-18	164.47	165.53	162.01	162.25	893293
2023-10-19	161.73	163.56	160.29	160.34	1298114
2023-10-20	161.04	161.59	159.76	159.93	1326290
2023-10-23	159.38	160.76	158.76	159.15	1093911
2023-10-24	160.19	161.00	159.37	160.25	1316538
2023-10-25	160.00	160.60	158.12	158.67	1148853
2023-10-26	159.60	161.04	158.33	158.42	1213024
2023-10-27	158.20	159.36	156.72	157.44	1077547
2023-10-30	158.73	159.63	157.59	159.15	1480751
2023-10-31	160.18	168.56	159.15	167.74	2621111
2023-11-01	167.43	168.39	165.39	167.21	1862579
2023-11-02	167.88	171.63	167.30	171.12	1158745
2023-11-03	172.91	176.04	172.51	174.77	1056845
2023-11-06	174.07	174.97	173.02	174.47	1050215
2023-11-07	174.33	174.94	172.79	174.00	832065
2023-11-08	174.09	177.14	174.08	176.69	985804
2023-11-09	177.12	177.57	175.63	175.69	1083446
2023-11-10	175.89	178.36	175.34	177.90	749117
2023-11-13	177.39	179.28	177.16	179.00	649076
2023-11-14	182.30	184.65	181.40	183.86	875516
2023-11-15	182.72	184.92	182.50	183.29	762023
2023-11-16	183.29	186.32	182.83	185.13	991796
2023-11-17	185.30	185.85	183.94	184.35	986546
2023-11-20	182.68	185.47	182.39	184.98	800896
2023-11-21	184.95	187.22	184.95	186.60	784753
2023-11-22	187.60	187.86	186.07	186.65	719845
2023-11-24	186.87	187.83	186.00	187.24	299436
2023-11-27	186.56	189.36	186.13	189.00	929617
2023-11-28	188.94	189.48	188.18	188.41	1056961
2023-11-29	189.00	189.46	187.86	188.63	969266
2023-11-30	188.86	191.95	188.32	191.73	1673270
2023-12-01	191.66	193.15	191.14	192.40	1112437
2023-12-04	191.49	193.72	191.00	191.44	1642025
2023-12-05	190.95	191.20	188.80	190.00	1426160
2023-12-06	191.52	192.05	190.01	190.30	1065385
2023-12-07	190.95	192.58	189.58	192.42	792516
2023-12-08	192.38	192.84	190.93	192.12	726925
2023-12-11	192.13	194.32	191.53	193.46	969305
2023-12-12	193.74	194.94	192.37	194.02	1322313
2023-12-13	194.91	198.64	194.38	198.50	1579733
2023-12-14	198.73	201.62	196.22	196.70	1594491
2023-12-15	195.79	197.26	194.85	196.21	2716501
2023-12-18	196.20	197.39	194.96	196.75	773611
2023-12-19	197.14	198.19	196.38	196.84	1025699
2023-12-20	196.43	197.57	194.83	194.85	1403980
2023-12-21	196.06	197.31	195.26	196.91	936500
2023-12-22	197.09	198.68	196.79	197.62	572774
2023-12-26	197.61	199.50	197.48	198.64	648962
2023-12-27	197.97	199.74	197.97	199.39	528241
2023-12-28	199.30	199.72	198.57	198.87	520960
2023-12-29	198.79	199.31	197.96	198.35	703683
2024-01-02	196.47	198.30	195.20	198.20	1158579
2024-01-03	196.84	197.56	195.56	196.12	903662
2024-01-04	195.70	197.47	195.10	195.49	1065932
2024-01-05	195.11	196.19	194.38	195.25	760088
2024-01-08	194.66	196.05	193.46	195.98	960921
2024-01-09	194.59	196.19	194.34	195.93	777693
2024-01-10	196.06	197.86	196.04	197.39	601020
2024-01-11	198.00	198.10	196.05	198.02	847292
2024-01-12	199.08	199.11	197.85	198.92	680997
2024-01-16	199.66	199.94	197.72	199.04	1078243
2024-01-17	198.10	199.36	196.77	197.44	1192830
2024-01-18	197.96	200.78	197.96	200.46	1034049
2024-01-19	200.62	200.73	198.01	199.87	2739729
2024-01-22	201.38	202.21	199.92	200.87	1141390
2024-01-23	201.48	202.48	198.79	199.18	1025832
2024-01-24	198.97	199.68	196.47	196.62	795884
2024-01-25	197.48	198.75	196.78	198.62	788406
2024-01-26	199.09	199.69	197.55	198.49	688625
2024-01-29	198.24	199.26	197.20	199.25	1070667
2024-01-30	199.23	200.96	198.52	200.74	870107
2024-01-31	201.00	201.22	197.46	198.22	1715138
2024-02-01	197.82	200.04	196.26	200.03	1129789
2024-02-02	199.06	200.56	197.05	199.33	1180036
2024-02-05	196.54	198.16	195.49	195.55	1769842
2024-02-06	195.85	200.29	195.72	199.95	1444480
2024-02-07	201.19	203.41	200.50	203.00	1165020
2024-02-08	203.00	203.00	201.47	202.89	767656
2024-02-09	202.50	203.62	200.50	202.72	997437
2024-02-12	202.45	203.97	201.99	202.98	1047026
2024-02-13	213.65	221.55	212.71	221.18	3193163
2024-02-14	220.20	221.35	216.32	216.97	1966124
2024-02-15	217.21	218.00	214.30	216.47	1988692
2024-02-16	216.48	217.48	215.02	215.38	1975708
2024-02-20	214.66	217.06	213.94	216.39	1188517
2024-02-21	217.31	217.91	215.41	216.93	1177178
2024-02-22	217.99	220.74	217.23	219.72	1039396
2024-02-23	219.98	222.49	218.43	222.34	1435976
2024-02-26	222.00	222.28	220.18	220.28	1378380
2024-02-27	220.30	222.58	220.18	222.09	1275701
2024-02-28	223.00	225.63	221.42	225.01	1166293
2024-02-29	225.60	225.69	223.72	224.84	1731614
2024-03-01	223.27	226.33	222.65	225.51	1015082
2024-03-04	224.67	227.27	224.67	225.90	898385
2024-03-05	224.92	226.62	222.98	223.41	1069637
2024-03-06	223.48	225.39	222.60	223.54	862750
2024-03-07	225.00	226.32	224.06	224.57	879369
2024-03-08	224.98	226.27	223.34	223.46	860219
2024-03-11	223.37	223.92	221.92	223.90	1422933
2024-03-12	223.50	224.21	223.01	223.56	1934450
2024-03-13	224.00	226.00	223.63	225.18	825714
2024-03-14	225.15	225.83	223.66	224.83	1030665
2024-03-15	222.63	227.15	222.63	226.13	3365963
2024-03-18	226.93	229.56	226.79	228.12	1243909
2024-03-19	229.64	229.64	225.23	227.34	1279531
2024-03-20	228.52	229.70	227.31	228.61	1169529
2024-03-21	228.80	229.60	227.03	228.82	1388730
2024-03-22	228.74	229.80	228.02	229.27	1055192
2024-03-25	229.33	229.33	226.79	227.07	1003053
2024-03-26	226.93	229.04	226.72	228.23	978964
2024-03-27	230.00	231.86	228.26	231.76	1195153
2024-03-28	231.57	231.57	230.05	230.90	820956
2024-04-01	230.30	230.48	227.15	227.93	905482
2024-04-02	227.46	228.48	226.65	227.45	871675
2024-04-03	228.50	229.31	227.11	228.26	828567
2024-04-04	229.54	230.31	224.46	224.58	960419
2024-04-05	225.42	228.37	224.93	227.75	1449685
2024-04-08	228.13	228.93	225.45	226.79	935022
2024-04-09	227.47	227.60	224.16	225.79	1168321
2024-04-10	222.80	224.07	221.01	222.15	1398138
2024-04-11	222.34	223.17	220.71	220.75	1053470
2024-04-12	221.71	222.32	219.22	221.69	1134523
2024-04-15	222.67	223.29	218.37	219.04	965506
2024-04-16	219.58	221.76	218.85	220.38	1733417
2024-04-17	221.20	221.26	217.64	219.25	911163
2024-04-18	219.82	220.46	217.23	219.21	924421
2024-04-19	219.51	219.92	217.05	218.16	2586604
2024-04-22	218.76	220.15	217.27	219.31	858016
2024-04-23	220.04	220.72	218.33	219.66	717062
2024-04-24	219.03	221.11	218.81	220.78	710450
2024-04-25	219.56	220.88	218.19	219.79	1106788
2024-04-26	219.20	221.99	218.25	221.10	1242930
2024-04-29	222.39	222.66	219.97	221.67	1252298
2024-04-30	226.00	230.21	225.78	226.15	2358258
2024-05-01	226.64	227.58	224.19	224.98	801409
2024-05-02	224.83	227.78	224.32	226.76	1176259
2024-05-03	228.00	228.56	226.08	227.50	1068171
2024-05-06	228.20	229.53	226.98	228.95	981106
2024-05-07	230.00	233.30	228.82	232.92	1218096
2024-05-08	233.94	234.68	232.18	233.23	1449985
2024-05-09	233.00	233.93	232.18	233.58	721313
2024-05-10	233.93	234.25	232.76	233.52	683476
2024-05-13	232.84	234.07	231.70	231.75	1426471
2024-05-14	231.22	232.69	230.80	231.90	861019
2024-05-15	232.38	233.13	231.81	232.95	614186
2024-05-16	233.54	234.13	231.69	232.63	953544
2024-05-17	233.58	233.96	232.44	233.66	785102
2024-05-20	233.17	235.85	233.17	234.69	638278
2024-05-21	236.00	236.00	234.51	235.00	874182
2024-05-22	234.87	235.10	233.44	233.70	586963
2024-05-23	234.03	234.62	232.26	233.13	687062
2024-05-24	233.86	234.59	232.84	234.31	541756
2024-05-28	233.60	233.93	228.46	228.90	881235
2024-05-29	227.23	227.95	225.88	226.13	851106
2024-05-30	225.97	228.92	225.50	228.70	771236
2024-05-31	228.54	232.68	227.54	232.20	2435654
2024-06-03	231.29	233.38	230.75	232.92	1255993
2024-06-04	232.59	235.73	232.35	235.52	997051
2024-06-05	235.50	239.66	234.39	239.19	1383731
2024-06-06	239.80	240.61	238.14	240.52	1285100
2024-06-07	240.00	240.00	238.23	239.19	1071646
2024-06-10	238.61	239.29	236.71	238.77	809068
2024-06-11	239.20	240.73	237.40	240.61	905962
2024-06-12	242.12	243.37	240.91	241.68	1188098
2024-06-13	241.05	241.87	239.32	241.53	687737
2024-06-14	240.22	241.09	238.15	240.05	709397
2024-06-17	239.33	243.37	237.09	242.63	1445256
2024-06-18	242.00	245.26	241.63	243.29	1453497
2024-06-20	242.98	245.10	241.86	243.89	1569417
2024-06-21	245.73	245.73	242.05	243.99	3663747
2024-06-24	244.16	245.93	243.81	244.64	1018210
2024-06-25	244.25	244.62	240.50	241.18	994755
2024-06-26	240.30	241.16	239.47	240.65	712521
2024-06-27	240.50	241.00	239.31	239.55	687607
2024-06-28	238.59	239.89	237.79	238.00	1806035
2024-07-01	238.96	239.49	235.13	235.50	819697
2024-07-02	235.95	237.29	234.57	235.65	922394
2024-07-03	235.94	236.88	235.20	235.85	678162
2024-07-05	236.43	238.41	235.57	238.19	1349604
2024-07-08	242.39	244.39	241.40	242.88	1548567
2024-07-09	242.11	243.20	241.67	242.25	982113
2024-07-10	242.07	243.32	241.69	243.27	844427
2024-07-11	244.43	245.77	243.18	244.50	985343
2024-07-12	245.08	246.50	244.75	246.12	745634
2024-07-15	246.51	246.51	241.25	241.85	729086
2024-07-16	242.39	245.37	241.88	245.19	727648
2024-07-17	245.00	245.27	242.70	243.32	653835
2024-07-18	242.63	245.09	241.45	242.27	609218
2024-07-19	243.10	243.72	241.24	243.17	1025982
2024-07-22	244.47	246.52	243.63	246.35	679857
2024-07-23	247.40	247.40	245.61	246.72	705572
2024-07-24	246.75	248.41	244.69	245.43	1230099
2024-07-25	245.10	248.60	243.60	243.66	928945
2024-07-26	244.68	246.86	243.44	245.24	848665
2024-07-29	245.94	249.00	244.76	247.92	1155736
2024-07-30	222.05	235.92	220.96	228.86	2968920
2024-07-31	234.36	234.66	229.75	230.69	1803192
2024-08-01	232.99	240.77	232.99	240.24	1902639
2024-08-02	239.40	241.74	234.51	237.20	1660426
2024-08-05	236.05	236.91	230.77	231.25	1305789
2024-08-06	232.12	237.29	232.12	233.72	1096270
2024-08-07	235.04	237.52	231.43	231.55	1484392
2024-08-08	233.14	237.34	231.67	237.16	1302994
2024-08-09	236.09	239.35	235.58	237.94	804979
2024-08-12	236.78	238.83	236.63	237.24	681467
2024-08-13	238.25	241.56	237.36	241.33	1143918
2024-08-14	241.00	241.48	238.46	239.47	861855
2024-08-15	240.44	241.28	239.13	239.94	882941
2024-08-16	240.66	241.40	239.14	240.66	816703
2024-08-19	241.00	242.21	240.20	242.21	749219
2024-08-20	243.00	243.40	242.00	242.57	900621
2024-08-21	242.52	246.71	242.22	246.55	662244
2024-08-22	247.09	247.58	245.17	246.23	713486
2024-08-23	247.09	247.86	245.12	247.23	538404
2024-08-26	245.84	248.00	245.60	247.07	689242
2024-08-27	247.19	248.92	246.52	248.65	750367
2024-08-28	249.31	250.89	248.46	249.61	724979
2024-08-29	250.29	251.07	248.31	250.09	641464
2024-08-30	250.93	253.54	249.00	253.18	1459154
2024-09-03	250.73	252.29	246.66	247.93	1007310
2024-09-04	248.75	250.69	246.32	246.88	820611
2024-09-05	246.20	246.88	244.39	246.70	833781
2024-09-06	246.42	247.24	244.28	245.05	723080
2024-09-09	247.01	249.32	246.58	249.19	1081382
2024-09-10	249.92	250.94	247.73	250.70	597279
2024-09-11	250.00	250.00	243.93	249.42	1013265
2024-09-12	249.02	251.21	246.72	250.69	868789
2024-09-13	249.16	252.24	247.80	250.54	687980
2024-09-16	252.11	253.58	250.79	252.63	853110
2024-09-17	252.56	253.09	249.73	250.46	958739
2024-09-18	251.01	251.01	248.11	248.53	896429
2024-09-19	250.87	253.17	249.01	251.21	698917
2024-09-20	250.30	251.46	248.64	251.44	2334609
2024-09-23	252.31	255.29	252.21	254.85	842566
2024-09-24	254.31	255.99	253.17	254.26	753359
2024-09-25	254.53	255.98	253.75	254.82	1033292
2024-09-26	254.79	256.59	254.20	255.76	1185701
2024-09-27	255.76	256.57	254.07	254.59	772591
2024-09-30	254.50	256.02	252.66	255.33	942261
2024-10-01	255.60	255.80	252.32	253.55	990657
2024-10-02	251.42	254.07	250.04	253.97	790499
2024-10-03	253.43	253.43	250.22	250.77	586871
2024-10-04	251.06	251.87	248.81	251.02	656250
2024-10-07	249.98	250.05	247.74	249.05	718644
2024-10-08	250.14	253.00	249.31	252.62	725604
2024-10-09	253.36	256.21	252.84	255.68	572292
2024-10-10	255.07	256.40	253.16	255.80	742945
2024-10-11	255.91	258.00	252.92	254.00	726469
2024-10-14	254.56	256.79	253.78	256.44	559704
2024-10-15	257.00	261.54	257.00	258.25	848963
2024-10-16	257.91	260.84	257.91	259.75	464515
2024-10-17	259.24	260.06	256.56	257.10	936516
2024-10-18	260.73	262.61	258.91	261.46	1017240
2024-10-21	261.46	261.49	258.37	259.19	496036
2024-10-22	258.24	260.02	256.98	258.24	924627
2024-10-23	256.88	259.98	256.50	258.72	697756
2024-10-24	257.50	259.19	256.11	256.34	760815
2024-10-25	256.78	258.57	253.02	253.49	621095
2024-10-28	256.38	257.56	254.30	256.45	1431981
2024-10-29	245.59	255.55	243.19	253.76	1468240
2024-10-30	254.73	257.00	252.32	252.60	1322619
2024-10-31	250.07	251.94	244.62	245.73	1987290
2024-11-01	245.93	246.95	244.29	244.57	1399786
2024-11-04	246.32	246.77	242.50	244.50	1027262
2024-11-05	244.59	247.22	242.86	246.85	719260
2024-11-06	251.60	251.60	244.39	244.71	1230626
2024-11-07	246.43	247.01	244.46	246.29	1027289
2024-11-08	245.84	250.88	245.84	250.04	1023685
2024-11-11	249.97	251.69	249.50	250.56	852650
2024-11-12	251.20	251.48	247.70	248.31	1383616
2024-11-13	248.38	250.14	247.86	249.90	998135
2024-11-14	248.71	249.93	247.44	247.61	793084
2024-11-15	246.40	246.65	244.43	245.24	1026020
2024-11-18	244.94	246.82	244.51	245.97	787838
2024-11-19	244.93	246.08	242.74	244.30	1131073
2024-11-20	244.33	245.47	240.11	241.77	1484630
2024-11-21	241.72	243.53	241.45	243.42	1751075
2024-11-22	244.86	246.85	243.82	245.30	1316003
2024-11-25	246.00	247.14	244.60	246.92	2308346
2024-11-26	246.48	249.28	244.98	247.38	809371
2024-11-27	247.12	249.21	247.01	247.70	648428
2024-11-29	247.20	249.45	247.20	248.77	722119
2024-12-02	248.95	249.81	246.52	248.45	968236
2024-12-03	248.68	249.24	245.80	248.17	948153
2024-12-04	247.21	249.16	245.83	248.86	679953
2024-12-05	247.60	248.87	246.39	247.98	824276
2024-12-06	249.74	252.27	248.94	250.34	931511
2024-12-09	249.54	252.26	249.11	249.40	1017258
2024-12-10	249.91	250.03	246.57	247.05	1295767
2024-12-11	246.81	247.84	245.18	245.46	966692
2024-12-12	245.22	249.35	245.22	248.81	930182
2024-12-13	248.29	251.62	247.33	250.20	1428312
2024-12-16	250.83	251.22	248.01	247.75	1245321
2024-12-17	248.80	253.87	245.89	246.17	1801710
2024-12-18	244.95	245.10	237.45	237.66	1291044
2024-12-19	236.51	239.26	235.43	235.53	1588503
2024-12-20	236.15	239.63	234.77	238.29	2427334
2024-12-23	237.79	239.23	236.44	239.09	1089862
2024-12-24	238.47	240.74	236.41	240.74	323172
2024-12-26	240.07	240.07	238.61	239.36	521432
2024-12-27	238.55	239.54	236.05	237.76	517409
2024-12-30	235.59	236.31	233.07	234.52	723793
2024-12-31	235.10	236.15	233.14	234.32	882339
2025-01-02	234.78	236.18	230.79	230.93	922603
2025-01-03	231.25	233.18	230.10	231.93	916660
2025-01-06	231.92	233.26	230.05	231.38	1244175
2025-01-07	230.97	233.75	229.47	231.44	1238936
2025-01-08	231.86	234.88	230.92	234.57	904659
2025-01-10	231.77	233.72	229.52	229.72	1254279
2025-01-13	229.12	233.57	227.63	233.46	1368394
2025-01-14	233.44	235.19	232.83	233.90	1080082
2025-01-15	237.71	238.34	235.14	236.55	1240064
2025-01-16	237.37	239.36	236.59	239.15	1031572
2025-01-17	240.59	241.85	237.41	237.42	2312524
2025-01-21	237.77	241.17	236.64	241.07	1267430
2025-01-22	241.09	243.11	239.02	241.63	1058752
2025-01-23	241.80	243.14	239.66	242.92	811299
2025-01-24	242.20	243.81	241.55	242.06	924086
2025-01-27	241.43	246.83	240.60	246.20	1276199
2025-01-28	250.84	253.19	246.98	249.52	1410665
2025-01-29	248.70	250.73	246.77	246.93	875044
2025-01-30	247.30	252.85	247.08	252.51	1046365
2025-01-31	251.29	252.56	249.01	250.19	1017287
2025-02-03	247.60	250.80	245.02	249.51	982539
2025-02-04	251.14	251.22	247.26	248.84	1253229
2025-02-05	250.06	250.68	248.12	249.71	1142500
2025-02-06	250.00	250.11	247.10	250.03	1068039
2025-02-07	249.22	249.79	247.00	247.40	848809
2025-02-10	247.21	247.21	244.58	245.94	2061376
2025-02-11	267.49	267.56	260.54	261.23	2964320
2025-02-12	258.05	262.57	255.15	262.03	1969227
2025-02-13	263.05	267.23	262.06	265.47	1449284
2025-02-14	266.07	268.00	264.54	264.74	991756
2025-02-18	264.79	267.66	262.98	266.22	1265226
2025-02-19	266.35	266.55	263.82	266.24	848878
2025-02-20	265.20	267.61	264.07	267.34	936219
2025-02-21	267.37	267.79	264.22	264.69	970261
2025-02-24	265.23	265.90	263.52	263.81	1033103
2025-02-25	264.91	268.16	264.04	265.69	1599951
2025-02-26	265.62	268.08	264.69	266.47	849667
2025-02-27	265.93	269.23	264.91	267.18	1193871
2025-02-28	269.22	270.57	267.66	269.01	2340086
2025-03-03	271.18	273.69	269.07	269.82	1464914
2025-03-04	269.27	271.29	267.06	267.77	1586018
2025-03-05	267.91	271.40	267.38	269.63	1513115
2025-03-06	268.31	269.38	265.05	266.25	1467100
2025-03-07	264.61	270.15	264.15	269.26	1160222
2025-03-10	267.04	271.77	264.75	265.68	1534918
2025-03-11	265.60	265.99	258.46	259.06	2276899
2025-03-12	259.45	260.48	254.78	255.18	2025398
2025-03-13	255.05	256.47	248.25	251.11	2234654
2025-03-14	251.00	252.16	247.90	250.96	1944334
2025-03-17	249.83	254.14	249.42	251.23	1062588
2025-03-18	251.30	253.73	250.31	253.70	2636761
2025-03-19	253.63	255.62	252.73	254.12	1780132
2025-03-20	252.94	253.48	250.47	251.94	1179658
2025-03-21	249.87	251.30	247.23	251.00	3034077
2025-03-24	251.00	253.51	249.86	252.62	1470390
2025-03-25	253.42	253.42	250.00	251.20	1106866
2025-03-26	251.60	253.46	251.60	252.39	1196872
2025-03-27	252.87	253.65	251.03	252.68	884820
2025-03-28	254.00	254.13	249.20	249.51	775161
2025-03-31	249.48	254.45	248.68	253.52	1568143
2025-04-01	252.83	254.69	250.47	254.27	1085814
2025-04-02	252.33	253.74	251.11	253.66	1055947
2025-04-03	250.39	257.56	249.51	250.24	1610859
2025-04-04	247.99	251.20	236.55	237.77	2595479
2025-04-07	235.72	239.27	226.42	230.33	2325707
2025-04-08	234.77	236.32	222.90	225.65	1952518
2025-04-09	222.22	238.02	221.62	237.55	1925010
2025-04-10	233.78	236.10	227.77	232.55	1610911
2025-04-11	230.93	236.87	228.73	235.32	1347855
2025-04-14	238.03	239.65	235.83	238.62	1051743
2025-04-15	238.03	240.27	237.00	238.18	1661358
2025-04-16	237.08	238.93	233.96	235.96	1868731
2025-04-17	238.19	240.85	235.78	238.73	1409286
2025-04-21	238.09	238.27	229.39	231.51	834077
2025-04-22	233.73	237.30	233.73	236.81	1397238
2025-04-23	240.36	241.51	236.00	237.95	1093629

Explore More About ECL

Coins representing dividend payouts and trends

ECL Dividend History

Discover Ecolab 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

ECL Stock Split History

Discover Ecolab 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

ECL Historical Prices

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

Web Analytics